KissMeData/025620/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190900	49196660	5570	5570	5570	5570	129
3	20240809	190800	49196660	5570	5570	5570	5570	0
4	20240809	190700	49196660	5570	5570	5570	5570	0
5	20240809	190600	49196660	5570	5570	5570	5570	0
6	20240809	190500	49196660	5570	5570	5570	5570	0
7	20240809	190400	49196660	5570	5570	5570	5570	0
8	20240809	190300	49196660	5570	5570	5570	5570	0
9	20240809	190200	49196660	5570	5570	5570	5570	0
10	20240809	190100	49196660	5570	5570	5570	5570	0
11	20240809	190000	49196660	5570	5570	5570	5570	0
12	20240809	185900	49196660	5570	5570	5570	5570	0
13	20240809	185800	49196660	5570	5570	5570	5570	0
14	20240809	185700	49196660	5570	5570	5570	5570	0
15	20240809	185600	49196660	5570	5570	5570	5570	0
16	20240809	185500	49196660	5570	5570	5570	5570	0
17	20240809	185400	49196660	5570	5570	5570	5570	0
18	20240809	185300	49196660	5570	5570	5570	5570	0
19	20240809	185200	49196660	5570	5570	5570	5570	0
20	20240809	185100	49196660	5570	5570	5570	5570	0
21	20240809	185000	49196660	5570	5570	5570	5570	0
22	20240809	184900	49196660	5570	5570	5570	5570	0
23	20240809	184800	49196660	5570	5570	5570	5570	0
24	20240809	184700	49196660	5570	5570	5570	5570	0
25	20240809	184600	49196660	5570	5570	5570	5570	0
26	20240809	184500	49196660	5570	5570	5570	5570	0
27	20240809	184400	49196660	5570	5570	5570	5570	0
28	20240809	184300	49196660	5570	5570	5570	5570	0
29	20240809	184200	49196660	5570	5570	5570	5570	0
30	20240809	184100	49196660	5570	5570	5570	5570	0
31	20240809	184000	49196660	5570	5570	5570	5570	0
32	20240809	183900	49196660	5570	5570	5570	5570	129
33	20240809	183800	49196660	5570	5570	5570	5570	0
34	20240809	183700	49196660	5570	5570	5570	5570	0
35	20240809	183600	49196660	5570	5570	5570	5570	0
36	20240809	183500	49196660	5570	5570	5570	5570	0
37	20240809	183400	49196660	5570	5570	5570	5570	0
38	20240809	183300	49196660	5570	5570	5570	5570	0
39	20240809	183200	49196660	5570	5570	5570	5570	0
40	20240809	183100	49196660	5570	5570	5570	5570	0
41	20240809	183000	49196660	5570	5570	5570	5570	0
42	20240809	182900	49196660	5570	5570	5570	5570	0
43	20240809	182800	49196660	5570	5570	5570	5570	0
44	20240809	182700	49196660	5570	5570	5570	5570	0
45	20240809	182600	49196660	5570	5570	5570	5570	0
46	20240809	182500	49196660	5570	5570	5570	5570	0
47	20240809	182400	49196660	5570	5570	5570	5570	0
48	20240809	182300	49196660	5570	5570	5570	5570	0
49	20240809	182200	49196660	5570	5570	5570	5570	0
50	20240809	182100	49196660	5570	5570	5570	5570	0
51	20240809	182000	49196660	5570	5570	5570	5570	0
52	20240809	181900	49196660	5570	5570	5570	5570	0
53	20240809	181800	49196660	5570	5570	5570	5570	0
54	20240809	181700	49196660	5570	5570	5570	5570	0
55	20240809	181600	49196660	5570	5570	5570	5570	0
56	20240809	181500	49196660	5570	5570	5570	5570	0
57	20240809	181400	49196660	5570	5570	5570	5570	0
58	20240809	181300	49196660	5570	5570	5570	5570	0
59	20240809	181200	49196660	5570	5570	5570	5570	0
60	20240809	181100	49196660	5570	5570	5570	5570	0
61	20240809	181000	49196660	5570	5570	5570	5570	0
62	20240809	180900	49196660	5570	5570	5570	5570	129
63	20240809	180800	49196660	5570	5570	5570	5570	0
64	20240809	180700	49196660	5570	5570	5570	5570	0
65	20240809	180600	49196660	5570	5570	5570	5570	0
66	20240809	180500	49196660	5570	5570	5570	5570	0
67	20240809	180400	49196660	5570	5570	5570	5570	0
68	20240809	180300	49196660	5570	5570	5570	5570	0
69	20240809	180200	49196660	5570	5570	5570	5570	0
70	20240809	180100	49196660	5570	5570	5570	5570	0
71	20240809	180000	49196660	5570	5570	5570	5570	0
72	20240809	175900	49196660	5570	5570	5570	5570	0
73	20240809	175800	49196660	5570	5570	5570	5570	0
74	20240809	175700	49196660	5570	5570	5570	5570	0
75	20240809	175600	49196660	5570	5570	5570	5570	0
76	20240809	175500	49196660	5570	5570	5570	5570	0
77	20240809	175400	49196660	5570	5570	5570	5570	0
78	20240809	175300	49196660	5570	5570	5570	5570	0
79	20240809	175200	49196660	5570	5570	5570	5570	0
80	20240809	175100	49196660	5570	5570	5570	5570	0
81	20240809	175000	49196660	5570	5570	5570	5570	0
82	20240809	174900	49196660	5570	5570	5570	5570	0
83	20240809	174800	49196660	5570	5570	5570	5570	0
84	20240809	174700	49196660	5570	5570	5570	5570	0
85	20240809	174600	49196660	5570	5570	5570	5570	0
86	20240809	174500	49196660	5570	5570	5570	5570	0
87	20240809	174400	49196660	5570	5570	5570	5570	0
88	20240809	174300	49196660	5570	5570	5570	5570	0
89	20240809	174200	49196660	5570	5570	5570	5570	0
90	20240809	174100	49196660	5570	5570	5570	5570	0
91	20240809	174000	49196660	5570	5570	5570	5570	0
92	20240809	173900	49196660	5570	5570	5570	5570	129
93	20240809	173800	49196660	5570	5570	5570	5570	0
94	20240809	173700	49196660	5570	5570	5570	5570	0
95	20240809	173600	49196660	5570	5570	5570	5570	0
96	20240809	173500	49196660	5570	5570	5570	5570	0
97	20240809	173400	49196660	5570	5570	5570	5570	0
98	20240809	173300	49196660	5570	5570	5570	5570	0
99	20240809	173200	49196660	5570	5570	5570	5570	0
100	20240809	173100	49196660	5570	5570	5570	5570	0
101	20240809	173000	49196660	5570	5570	5570	5570	0
102	20240809	172900	49196660	5570	5570	5570	5570	0
103	20240809	172800	49196660	5570	5570	5570	5570	0
104	20240809	172700	49196660	5570	5570	5570	5570	0
105	20240809	172600	49196660	5570	5570	5570	5570	0
106	20240809	172500	49196660	5570	5570	5570	5570	0
107	20240809	172400	49196660	5570	5570	5570	5570	0
108	20240809	172300	49196660	5570	5570	5570	5570	0
109	20240809	172200	49196660	5570	5570	5570	5570	0
110	20240809	172100	49196660	5570	5570	5570	5570	0
111	20240809	172000	49196660	5570	5570	5570	5570	0
112	20240809	171900	49196660	5570	5570	5570	5570	0
113	20240809	171800	49196660	5570	5570	5570	5570	0
114	20240809	171700	49196660	5570	5570	5570	5570	0
115	20240809	171600	49196660	5570	5570	5570	5570	0
116	20240809	171500	49196660	5570	5570	5570	5570	0
117	20240809	171400	49196660	5570	5570	5570	5570	0
118	20240809	171300	49196660	5570	5570	5570	5570	0
119	20240809	171200	49196660	5570	5570	5570	5570	0
120	20240809	171100	49196660	5570	5570	5570	5570	0
121	20240809	171000	49196660	5570	5570	5570	5570	0
122	20240809	170900	49196660	5570	5570	5570	5570	129
123	20240809	170800	49196660	5570	5570	5570	5570	0
124	20240809	170700	49196660	5570	5570	5570	5570	0
125	20240809	170600	49196660	5570	5570	5570	5570	0
126	20240809	170500	49196660	5570	5570	5570	5570	0
127	20240809	170400	49196660	5570	5570	5570	5570	0
128	20240809	170300	49196660	5570	5570	5570	5570	0
129	20240809	170200	49196660	5570	5570	5570	5570	0
130	20240809	170100	49196660	5570	5570	5570	5570	0
131	20240809	170000	49196660	5570	5570	5570	5570	0
132	20240809	165900	49196660	5570	5570	5570	5570	0
133	20240809	165800	49196660	5570	5570	5570	5570	0
134	20240809	165700	49196660	5570	5570	5570	5570	0
135	20240809	165600	49196660	5570	5570	5570	5570	0
136	20240809	165500	49196660	5570	5570	5570	5570	0
137	20240809	165400	49196660	5570	5570	5570	5570	0
138	20240809	165300	49196660	5570	5570	5570	5570	0
139	20240809	165200	49196660	5570	5570	5570	5570	0
140	20240809	165100	49196660	5570	5570	5570	5570	0
141	20240809	165000	49196660	5570	5570	5570	5570	0
142	20240809	164900	49196660	5570	5570	5570	5570	0
143	20240809	164800	49196660	5570	5570	5570	5570	0
144	20240809	164700	49196660	5570	5570	5570	5570	0
145	20240809	164600	49196660	5570	5570	5570	5570	0
146	20240809	164500	49196660	5570	5570	5570	5570	0
147	20240809	164400	49196660	5570	5570	5570	5570	0
148	20240809	164300	49196660	5570	5570	5570	5570	0
149	20240809	164200	49196660	5570	5570	5570	5570	0
150	20240809	164100	49196660	5570	5570	5570	5570	0
151	20240809	164000	49196660	5570	5570	5570	5570	0
152	20240809	163900	49196660	5570	5570	5570	5570	129
153	20240809	163800	49196660	5570	5570	5570	5570	0
154	20240809	163700	49196660	5570	5570	5570	5570	0
155	20240809	163600	49196660	5570	5570	5570	5570	0
156	20240809	163500	49196660	5570	5570	5570	5570	0
157	20240809	163400	49196660	5570	5570	5570	5570	0
158	20240809	163300	49196660	5570	5570	5570	5570	0
159	20240809	163200	49196660	5570	5570	5570	5570	0
160	20240809	163100	49196660	5570	5570	5570	5570	0
161	20240809	163000	49196660	5570	5570	5570	5570	0
162	20240809	162900	49196660	5570	5570	5570	5570	0
163	20240809	162800	49196660	5570	5570	5570	5570	0
164	20240809	162700	49196660	5570	5570	5570	5570	0
165	20240809	162600	49196660	5570	5570	5570	5570	0
166	20240809	162500	49196660	5570	5570	5570	5570	0
167	20240809	162400	49196660	5570	5570	5570	5570	0
168	20240809	162300	49196660	5570	5570	5570	5570	0
169	20240809	162200	49196660	5570	5570	5570	5570	0
170	20240809	162100	49196660	5570	5570	5570	5570	0
171	20240809	162000	49196660	5570	5570	5570	5570	0
172	20240809	161900	49196660	5570	5570	5570	5570	0
173	20240809	161800	49196660	5570	5570	5570	5570	0
174	20240809	161700	49196660	5570	5570	5570	5570	0
175	20240809	161600	49196660	5570	5570	5570	5570	0
176	20240809	161500	49196660	5570	5570	5570	5570	0
177	20240809	161400	49196660	5570	5570	5570	5570	0
178	20240809	161300	49196660	5570	5570	5570	5570	0
179	20240809	161200	49196660	5570	5570	5570	5570	0
180	20240809	161100	49196660	5570	5570	5570	5570	0
181	20240809	161000	49196660	5570	5570	5570	5570	0
182	20240809	160900	49196660	5570	5570	5570	5570	129
183	20240809	160800	49196660	5570	5570	5570	5570	0
184	20240809	160700	49196660	5570	5570	5570	5570	0
185	20240809	160600	49196660	5570	5570	5570	5570	0
186	20240809	160500	49196660	5570	5570	5570	5570	0
187	20240809	160400	49196660	5570	5570	5570	5570	0
188	20240809	160300	49196660	5570	5570	5570	5570	0
189	20240809	160200	49196660	5570	5570	5570	5570	0
190	20240809	160100	49196660	5570	5570	5570	5570	0
191	20240809	160000	49196660	5570	5570	5570	5570	0
192	20240809	155900	49196660	5570	5570	5570	5570	0
193	20240809	155800	49196660	5570	5570	5570	5570	0
194	20240809	155700	49196660	5570	5570	5570	5570	0
195	20240809	155600	49196660	5570	5570	5570	5570	0
196	20240809	155500	49196660	5570	5570	5570	5570	0
197	20240809	155400	49196660	5570	5570	5570	5570	0
198	20240809	155300	49196660	5570	5570	5570	5570	0
199	20240809	155200	49196660	5570	5570	5570	5570	0
200	20240809	155100	49196660	5570	5570	5570	5570	0
201	20240809	155000	49196660	5570	5570	5570	5570	0
202	20240809	154900	49196660	5570	5570	5570	5570	0
203	20240809	154800	49196660	5570	5570	5570	5570	0
204	20240809	154700	49196660	5570	5570	5570	5570	0
205	20240809	154600	49196660	5570	5570	5570	5570	0
206	20240809	154500	49196660	5570	5570	5570	5570	0
207	20240809	154400	49196660	5570	5570	5570	5570	0
208	20240809	154300	49196660	5570	5570	5570	5570	0
209	20240809	154200	49196660	5570	5570	5570	5570	0
210	20240809	154100	49196660	5570	5570	5570	5570	0
211	20240809	154000	49196660	5570	5570	5570	5570	0
212	20240809	153900	49196660	5570	5570	5570	5570	129
213	20240809	153800	49196660	5570	5570	5570	5570	0
214	20240809	153700	49196660	5570	5570	5570	5570	0
215	20240809	153600	49196660	5570	5570	5570	5570	0
216	20240809	153500	49196660	5570	5570	5570	5570	0
217	20240809	153400	49196660	5570	5570	5570	5570	0
218	20240809	153300	49196660	5570	5570	5570	5570	0
219	20240809	153200	49196660	5570	5570	5570	5570	0
220	20240809	153100	49196660	5570	5570	5570	5570	0
221	20240809	153000	49196660	5570	5570	5570	5570	129
222	20240809	152900	48478130	5600	5600	5600	5600	0
223	20240809	152800	48478130	5600	5600	5600	5600	0
224	20240809	152700	48478130	5600	5600	5600	5600	0
225	20240809	152600	48478130	5600	5600	5600	5600	0
226	20240809	152500	48478130	5600	5600	5600	5600	0
227	20240809	152400	48478130	5600	5600	5600	5600	0
228	20240809	152300	48478130	5600	5600	5600	5600	0
229	20240809	152200	48478130	5600	5600	5600	5600	0
230	20240809	152100	48478130	5600	5600	5600	5600	0
231	20240809	152000	48478130	5600	5600	5600	5600	0
232	20240809	151900	48478130	5600	5600	5600	5600	0
233	20240809	151800	48478130	5600	5570	5600	5570	49
234	20240809	151700	48205140	5560	5560	5560	5560	0
235	20240809	151600	48205140	5560	5560	5560	5560	0
236	20240809	151500	48205140	5560	5560	5560	5560	0
237	20240809	151400	48205140	5560	5560	5560	5560	0
238	20240809	151300	48205140	5560	5560	5560	5560	1
239	20240809	151200	48199580	5560	5560	5560	5560	0
240	20240809	151100	48199580	5560	5560	5560	5560	0
241	20240809	151000	48199580	5560	5560	5560	5560	0
242	20240809	150900	48199580	5560	5570	5570	5560	456
243	20240809	150800	45663900	5580	5580	5580	5580	0
244	20240809	150700	45663900	5580	5580	5580	5580	50
245	20240809	150600	45384900	5580	5580	5580	5580	106
246	20240809	150500	44793420	5570	5580	5580	5570	100
247	20240809	150400	44236300	5580	5580	5580	5580	6
248	20240809	150300	44202820	5580	5580	5580	5580	0
249	20240809	150200	44202820	5580	5580	5580	5580	15
250	20240809	150100	44119120	5600	5600	5600	5600	0
251	20240809	150000	44119120	5600	5600	5600	5600	0
252	20240809	145900	44119120	5600	5600	5600	5600	0
253	20240809	145800	44119120	5600	5600	5600	5550	900
254	20240809	145700	39114020	5600	5600	5600	5600	10
255	20240809	145600	39058020	5600	5600	5600	5600	22
256	20240809	145500	38934820	5600	5600	5600	5600	0
257	20240809	145400	38934820	5600	5600	5600	5600	28
258	20240809	145300	38778020	5600	5600	5600	5600	6
259	20240809	145200	38744420	5600	5600	5600	5600	0
260	20240809	145100	38744420	5600	5600	5600	5600	0
261	20240809	145000	38744420	5600	5600	5600	5600	19
262	20240809	144900	38638020	5600	5600	5600	5600	0
263	20240809	144800	38638020	5600	5600	5600	5600	24
264	20240809	144700	38503620	5620	5610	5620	5610	161
265	20240809	144600	37599650	5620	5620	5620	5620	8
266	20240809	144500	37554690	5620	5620	5620	5620	4
267	20240809	144400	37532210	5630	5630	5630	5630	0
268	20240809	144300	37532210	5630	5630	5630	5630	0
269	20240809	144200	37532210	5630	5630	5630	5630	0
270	20240809	144100	37532210	5630	5630	5630	5630	0
271	20240809	144000	37532210	5630	5630	5630	5630	1
272	20240809	143900	37526580	5630	5630	5630	5630	5
273	20240809	143800	37498430	5620	5620	5620	5620	0
274	20240809	143700	37498430	5620	5620	5620	5620	45
275	20240809	143600	37245530	5620	5620	5620	5620	0
276	20240809	143500	37245530	5620	5620	5620	5620	0
277	20240809	143400	37245530	5620	5620	5620	5620	0
278	20240809	143300	37245530	5620	5620	5620	5620	111
279	20240809	143200	36621710	5630	5630	5630	5630	0
280	20240809	143100	36621710	5630	5630	5630	5630	0
281	20240809	143000	36621710	5630	5630	5630	5630	0
282	20240809	142900	36621710	5630	5630	5630	5630	36
283	20240809	142800	36419030	5630	5630	5630	5630	0
284	20240809	142700	36419030	5630	5630	5630	5630	31
285	20240809	142600	36244500	5630	5630	5630	5630	106
286	20240809	142500	35647720	5640	5640	5640	5640	1
287	20240809	142400	35642080	5640	5640	5640	5640	0
288	20240809	142300	35642080	5640	5640	5640	5640	0
289	20240809	142200	35642080	5640	5640	5640	5640	5
290	20240809	142100	35613880	5640	5640	5640	5640	0
291	20240809	142000	35613880	5640	5640	5640	5640	0
292	20240809	141900	35613880	5640	5640	5640	5640	0
293	20240809	141800	35613880	5640	5640	5640	5640	0
294	20240809	141700	35613880	5640	5640	5640	5640	100
295	20240809	141600	35049880	5640	5640	5640	5640	0
296	20240809	141500	35049880	5640	5640	5640	5640	10
297	20240809	141400	34993480	5640	5640	5640	5640	1
298	20240809	141300	34987840	5640	5640	5640	5640	0
299	20240809	141200	34987840	5640	5640	5640	5640	0
300	20240809	141100	34987840	5640	5640	5640	5640	0
301	20240809	141000	34987840	5640	5640	5640	5640	0
302	20240809	140900	34987840	5640	5640	5640	5640	0
303	20240809	140800	34987840	5640	5640	5640	5640	0
304	20240809	140700	34987840	5640	5640	5640	5640	0
305	20240809	140600	34987840	5640	5640	5640	5640	0
306	20240809	140500	34987840	5640	5640	5640	5640	0
307	20240809	140400	34987840	5640	5640	5640	5640	0
308	20240809	140300	34987840	5640	5640	5640	5640	0
309	20240809	140200	34987840	5640	5640	5640	5640	0
310	20240809	140100	34987840	5640	5640	5640	5640	0
311	20240809	140000	34987840	5640	5640	5640	5640	50
312	20240809	135900	34705840	5640	5640	5640	5640	0
313	20240809	135800	34705840	5640	5640	5640	5640	346
314	20240809	135700	32754400	5660	5660	5660	5660	0
315	20240809	135600	32754400	5660	5660	5660	5660	0
316	20240809	135500	32754400	5660	5660	5660	5660	0
317	20240809	135400	32754400	5660	5660	5660	5660	0
318	20240809	135300	32754400	5660	5660	5660	5660	0
319	20240809	135200	32754400	5660	5660	5660	5660	0
320	20240809	135100	32754400	5660	5660	5660	5660	0
321	20240809	135000	32754400	5660	5660	5660	5660	0
322	20240809	134900	32754400	5660	5660	5660	5660	0
323	20240809	134800	32754400	5660	5660	5660	5660	0
324	20240809	134700	32754400	5660	5660	5660	5660	0
325	20240809	134600	32754400	5660	5660	5660	5660	0
326	20240809	134500	32754400	5660	5660	5660	5660	0
327	20240809	134400	32754400	5660	5660	5660	5660	0
328	20240809	134300	32754400	5660	5660	5660	5660	0
329	20240809	134200	32754400	5660	5660	5660	5660	0
330	20240809	134100	32754400	5660	5660	5660	5660	0
331	20240809	134000	32754400	5660	5660	5660	5660	1
332	20240809	133900	32748740	5640	5640	5640	5640	0
333	20240809	133800	32748740	5640	5640	5640	5640	0
334	20240809	133700	32748740	5640	5640	5640	5640	1
335	20240809	133600	32743100	5640	5640	5640	5640	0
336	20240809	133500	32743100	5640	5640	5640	5640	0
337	20240809	133400	32743100	5640	5640	5640	5640	0
338	20240809	133300	32743100	5640	5640	5640	5640	0
339	20240809	133200	32743100	5640	5640	5640	5640	0
340	20240809	133100	32743100	5640	5640	5640	5640	0
341	20240809	133000	32743100	5640	5640	5640	5640	0
342	20240809	132900	32743100	5640	5640	5640	5640	0
343	20240809	132800	32743100	5640	5640	5640	5640	0
344	20240809	132700	32743100	5640	5640	5640	5640	0
345	20240809	132600	32743100	5640	5640	5640	5640	0
346	20240809	132500	32743100	5640	5640	5640	5640	0
347	20240809	132400	32743100	5640	5640	5640	5640	0
348	20240809	132300	32743100	5640	5640	5640	5640	0
349	20240809	132200	32743100	5640	5640	5640	5640	0
350	20240809	132100	32743100	5640	5640	5640	5640	0
351	20240809	132000	32743100	5640	5640	5640	5640	0
352	20240809	131900	32743100	5640	5640	5640	5640	0
353	20240809	131800	32743100	5640	5640	5640	5640	0
354	20240809	131700	32743100	5640	5640	5640	5640	0
355	20240809	131600	32743100	5640	5640	5640	5640	0
356	20240809	131500	32743100	5640	5640	5640	5640	0
357	20240809	131400	32743100	5640	5640	5640	5640	0
358	20240809	131300	32743100	5640	5640	5640	5640	0
359	20240809	131200	32743100	5640	5640	5640	5640	0
360	20240809	131100	32743100	5640	5640	5640	5640	14
361	20240809	131000	32664140	5660	5660	5660	5660	0
362	20240809	130900	32664140	5660	5660	5660	5660	0
363	20240809	130800	32664140	5660	5660	5660	5660	0
364	20240809	130700	32664140	5660	5660	5660	5660	0
365	20240809	130600	32664140	5660	5660	5660	5660	1
366	20240809	130500	32658480	5640	5640	5640	5640	0
367	20240809	130400	32658480	5640	5640	5640	5640	0
368	20240809	130300	32658480	5640	5640	5640	5640	0
369	20240809	130200	32658480	5640	5640	5640	5640	0
370	20240809	130100	32658480	5640	5640	5640	5640	0
371	20240809	130000	32658480	5640	5640	5640	5640	0
372	20240809	125900	32658480	5640	5640	5640	5640	0
373	20240809	125800	32658480	5640	5640	5640	5640	0
374	20240809	125700	32658480	5640	5640	5640	5640	0
375	20240809	125600	32658480	5640	5640	5640	5640	0
376	20240809	125500	32658480	5640	5640	5640	5640	0
377	20240809	125400	32658480	5640	5640	5640	5640	0
378	20240809	125300	32658480	5640	5640	5640	5640	0
379	20240809	125200	32658480	5640	5640	5640	5640	0
380	20240809	125100	32658480	5640	5640	5640	5640	0
381	20240809	125000	32658480	5640	5640	5640	5640	0
382	20240809	124900	32658480	5640	5640	5640	5640	0
383	20240809	124800	32658480	5640	5640	5640	5640	0
384	20240809	124700	32658480	5640	5640	5640	5640	0
385	20240809	124600	32658480	5640	5640	5640	5640	0
386	20240809	124500	32658480	5640	5640	5640	5640	0
387	20240809	124400	32658480	5640	5640	5640	5640	0
388	20240809	124300	32658480	5640	5640	5640	5640	0
389	20240809	124200	32658480	5640	5640	5640	5640	0
390	20240809	124100	32658480	5640	5640	5640	5640	0
391	20240809	124000	32658480	5640	5640	5640	5640	0
392	20240809	123900	32658480	5640	5640	5640	5640	0
393	20240809	123800	32658480	5640	5640	5640	5640	0
394	20240809	123700	32658480	5640	5640	5640	5640	0
395	20240809	123600	32658480	5640	5640	5640	5640	0
396	20240809	123500	32658480	5640	5640	5640	5640	0
397	20240809	123400	32658480	5640	5640	5640	5640	0
398	20240809	123300	32658480	5640	5640	5640	5640	0
399	20240809	123200	32658480	5640	5640	5640	5640	0
400	20240809	123100	32658480	5640	5640	5640	5640	0
401	20240809	123000	32658480	5640	5640	5640	5640	0
402	20240809	122900	32658480	5640	5640	5640	5640	0
403	20240809	122800	32658480	5640	5640	5640	5640	0
404	20240809	122700	32658480	5640	5640	5640	5640	151
405	20240809	122600	31806840	5650	5650	5650	5650	142
406	20240809	122500	31004540	5650	5650	5650	5650	224
407	20240809	122400	29738940	5650	5650	5650	5650	0
408	20240809	122300	29738940	5650	5650	5650	5650	0
409	20240809	122200	29738940	5650	5650	5650	5650	0
410	20240809	122100	29738940	5650	5650	5650	5650	0
411	20240809	122000	29738940	5650	5650	5650	5650	0
412	20240809	121900	29738940	5650	5650	5650	5650	30
413	20240809	121800	29569440	5650	5650	5650	5650	0
414	20240809	121700	29569440	5650	5650	5650	5650	0
415	20240809	121600	29569440	5650	5650	5650	5650	0
416	20240809	121500	29569440	5650	5650	5650	5650	0
417	20240809	121400	29569440	5650	5650	5650	5650	0
418	20240809	121300	29569440	5650	5650	5650	5650	0
419	20240809	121200	29569440	5650	5650	5650	5650	0
420	20240809	121100	29569440	5650	5650	5650	5650	0
421	20240809	121000	29569440	5650	5650	5650	5650	0
422	20240809	120900	29569440	5650	5650	5650	5650	0
423	20240809	120800	29569440	5650	5650	5650	5650	0
424	20240809	120700	29569440	5650	5650	5650	5650	0
425	20240809	120600	29569440	5650	5650	5650	5650	50
426	20240809	120500	29286940	5650	5650	5650	5650	540
427	20240809	120400	26235940	5650	5650	5650	5650	88
428	20240809	120300	25738740	5640	5640	5640	5640	0
429	20240809	120200	25738740	5640	5640	5640	5640	0
430	20240809	120100	25738740	5640	5640	5640	5640	1
431	20240809	120000	25733100	5650	5650	5650	5650	35
432	20240809	115900	25535350	5650	5650	5650	5650	0
433	20240809	115800	25535350	5650	5650	5650	5650	0
434	20240809	115700	25535350	5650	5650	5650	5650	0
435	20240809	115600	25535350	5650	5650	5650	5650	0
436	20240809	115500	25535350	5650	5650	5650	5650	0
437	20240809	115400	25535350	5650	5650	5650	5650	0
438	20240809	115300	25535350	5650	5650	5650	5650	0
439	20240809	115200	25535350	5650	5650	5650	5650	0
440	20240809	115100	25535350	5650	5650	5650	5650	0
441	20240809	115000	25535350	5650	5650	5650	5650	0
442	20240809	114900	25535350	5650	5650	5650	5650	0
443	20240809	114800	25535350	5650	5650	5650	5650	0
444	20240809	114700	25535350	5650	5650	5650	5650	0
445	20240809	114600	25535350	5650	5650	5650	5650	0
446	20240809	114500	25535350	5650	5650	5650	5650	0
447	20240809	114400	25535350	5650	5650	5650	5650	0
448	20240809	114300	25535350	5650	5650	5650	5650	0
449	20240809	114200	25535350	5650	5650	5650	5650	0
450	20240809	114100	25535350	5650	5650	5650	5650	0
451	20240809	114000	25535350	5650	5650	5650	5650	0
452	20240809	113900	25535350	5650	5650	5650	5650	0
453	20240809	113800	25535350	5650	5650	5650	5650	0
454	20240809	113700	25535350	5650	5650	5650	5650	8
455	20240809	113600	25490150	5640	5640	5640	5640	0
456	20240809	113500	25490150	5640	5640	5640	5640	0
457	20240809	113400	25490150	5640	5640	5640	5640	0
458	20240809	113300	25490150	5640	5640	5640	5640	20
459	20240809	113200	25377350	5650	5650	5650	5650	0
460	20240809	113100	25377350	5650	5650	5650	5650	0
461	20240809	113000	25377350	5650	5650	5650	5650	0
462	20240809	112900	25377350	5650	5650	5650	5650	0
463	20240809	112800	25377350	5650	5650	5650	5650	0
464	20240809	112700	25377350	5650	5650	5650	5650	0
465	20240809	112600	25377350	5650	5650	5650	5650	0
466	20240809	112500	25377350	5650	5650	5650	5650	0
467	20240809	112400	25377350	5650	5650	5650	5650	0
468	20240809	112300	25377350	5650	5650	5650	5650	0
469	20240809	112200	25377350	5650	5650	5650	5650	0
470	20240809	112100	25377350	5650	5650	5650	5650	0
471	20240809	112000	25377350	5650	5650	5650	5650	0
472	20240809	111900	25377350	5650	5650	5650	5650	0
473	20240809	111800	25377350	5650	5650	5650	5650	0
474	20240809	111700	25377350	5650	5650	5650	5650	0
475	20240809	111600	25377350	5650	5650	5650	5650	0
476	20240809	111500	25377350	5650	5650	5650	5650	0
477	20240809	111400	25377350	5650	5650	5650	5650	0
478	20240809	111300	25377350	5650	5650	5650	5650	0
479	20240809	111200	25377350	5650	5650	5650	5650	1
480	20240809	111100	25371700	5650	5650	5650	5650	0
481	20240809	111000	25371700	5650	5650	5650	5650	0
482	20240809	110900	25371700	5650	5650	5650	5650	0
483	20240809	110800	25371700	5650	5650	5650	5650	0
484	20240809	110700	25371700	5650	5650	5650	5650	0
485	20240809	110600	25371700	5650	5650	5650	5650	0
486	20240809	110500	25371700	5650	5650	5650	5650	0
487	20240809	110400	25371700	5650	5650	5650	5650	0
488	20240809	110300	25371700	5650	5650	5650	5650	0
489	20240809	110200	25371700	5650	5650	5650	5650	0
490	20240809	110100	25371700	5650	5650	5650	5650	0
491	20240809	110000	25371700	5650	5650	5650	5650	0
492	20240809	105900	25371700	5650	5650	5650	5650	0
493	20240809	105800	25371700	5650	5650	5650	5650	0
494	20240809	105700	25371700	5650	5650	5650	5650	0
495	20240809	105600	25371700	5650	5640	5650	5640	2
496	20240809	105500	25360410	5650	5650	5650	5650	0
497	20240809	105400	25360410	5650	5650	5650	5650	0
498	20240809	105300	25360410	5650	5650	5650	5650	7
499	20240809	105200	25320860	5650	5650	5650	5650	0
500	20240809	105100	25320860	5650	5650	5650	5650	0
501	20240809	105000	25320860	5650	5650	5650	5650	34
502	20240809	104900	25128760	5650	5650	5650	5650	0
503	20240809	104800	25128760	5650	5650	5650	5650	0
504	20240809	104700	25128760	5650	5650	5650	5650	95
505	20240809	104600	24592010	5650	5650	5650	5650	0
506	20240809	104500	24592010	5650	5650	5650	5650	0
507	20240809	104400	24592010	5650	5650	5650	5650	0
508	20240809	104300	24592010	5650	5650	5650	5650	0
509	20240809	104200	24592010	5650	5650	5650	5650	0
510	20240809	104100	24592010	5650	5650	5650	5650	0
511	20240809	104000	24592010	5650	5660	5660	5650	108
512	20240809	103900	23981170	5660	5660	5660	5660	0
513	20240809	103800	23981170	5660	5660	5660	5660	0
514	20240809	103700	23981170	5660	5660	5660	5660	0
515	20240809	103600	23981170	5660	5660	5660	5660	0
516	20240809	103500	23981170	5660	5660	5660	5660	0
517	20240809	103400	23981170	5660	5670	5670	5660	66
518	20240809	103300	23607590	5670	5670	5670	5670	0
519	20240809	103200	23607590	5670	5670	5670	5670	40
520	20240809	103100	23380790	5670	5670	5670	5670	0
521	20240809	103000	23380790	5670	5670	5670	5670	0
522	20240809	102900	23380790	5670	5670	5670	5670	0
523	20240809	102800	23380790	5670	5670	5670	5670	0
524	20240809	102700	23380790	5670	5670	5670	5670	0
525	20240809	102600	23380790	5670	5670	5670	5670	0
526	20240809	102500	23380790	5670	5670	5670	5670	0
527	20240809	102400	23380790	5670	5670	5670	5670	1
528	20240809	102300	23375120	5670	5670	5670	5670	2
529	20240809	102200	23363780	5670	5670	5670	5670	0
530	20240809	102100	23363780	5670	5670	5670	5670	0
531	20240809	102000	23363780	5670	5670	5670	5670	0
532	20240809	101900	23363780	5670	5670	5670	5670	0
533	20240809	101800	23363780	5670	5670	5670	5670	0
534	20240809	101700	23363780	5670	5670	5670	5670	0
535	20240809	101600	23363780	5670	5670	5670	5670	0
536	20240809	101500	23363780	5670	5670	5670	5670	0
537	20240809	101400	23363780	5670	5670	5670	5670	0
538	20240809	101300	23363780	5670	5670	5670	5670	0
539	20240809	101200	23363780	5670	5670	5670	5670	0
540	20240809	101100	23363780	5670	5670	5670	5670	0
541	20240809	101000	23363780	5670	5670	5670	5670	48
542	20240809	100900	23091620	5670	5670	5670	5670	0
543	20240809	100800	23091620	5670	5670	5670	5670	0
544	20240809	100700	23091620	5670	5670	5670	5670	0
545	20240809	100600	23091620	5670	5670	5670	5670	0
546	20240809	100500	23091620	5670	5670	5670	5670	0
547	20240809	100400	23091620	5670	5670	5670	5670	0
548	20240809	100300	23091620	5670	5670	5670	5670	0
549	20240809	100200	23091620	5670	5670	5670	5670	0
550	20240809	100100	23091620	5670	5670	5670	5670	0
551	20240809	100000	23091620	5670	5670	5670	5670	1
552	20240809	095900	23085950	5670	5670	5670	5670	0
553	20240809	095800	23085950	5670	5670	5670	5670	5
554	20240809	095700	23057600	5670	5670	5670	5670	0
555	20240809	095600	23057600	5670	5670	5670	5670	0
556	20240809	095500	23057600	5670	5670	5670	5670	2
557	20240809	095400	23046260	5650	5650	5650	5650	0
558	20240809	095300	23046260	5650	5650	5650	5650	0
559	20240809	095200	23046260	5650	5650	5650	5650	50
560	20240809	095100	22763760	5650	5650	5650	5650	0
561	20240809	095000	22763760	5650	5650	5650	5650	0
562	20240809	094900	22763760	5650	5650	5650	5650	0
563	20240809	094800	22763760	5650	5650	5650	5650	0
564	20240809	094700	22763760	5650	5670	5670	5650	500
565	20240809	094600	19937620	5680	5680	5680	5680	448
566	20240809	094500	17392980	5680	5680	5680	5680	353
567	20240809	094400	15387940	5670	5670	5670	5670	0
568	20240809	094300	15387940	5670	5670	5670	5670	0
569	20240809	094200	15387940	5670	5670	5670	5670	0
570	20240809	094100	15387940	5670	5670	5670	5670	0
571	20240809	094000	15387940	5670	5670	5670	5670	0
572	20240809	093900	15387940	5670	5670	5670	5670	0
573	20240809	093800	15387940	5670	5670	5670	5670	0
574	20240809	093700	15387940	5670	5670	5670	5670	58
575	20240809	093600	15059080	5670	5670	5670	5670	0
576	20240809	093500	15059080	5670	5670	5670	5670	0
577	20240809	093400	15059080	5670	5670	5670	5670	1
578	20240809	093300	15053410	5670	5670	5670	5670	1
579	20240809	093200	15047740	5670	5670	5670	5670	0
580	20240809	093100	15047740	5670	5670	5670	5670	109
581	20240809	093000	14429710	5680	5680	5680	5680	1
582	20240809	092900	14424030	5680	5680	5680	5680	0
583	20240809	092800	14424030	5680	5680	5680	5680	98
584	20240809	092700	13867390	5670	5670	5670	5670	0
585	20240809	092600	13867390	5670	5670	5670	5670	0
586	20240809	092500	13867390	5670	5670	5670	5670	6
587	20240809	092400	13833370	5670	5670	5670	5670	8
588	20240809	092300	13788010	5670	5670	5670	5670	9
589	20240809	092200	13736980	5670	5670	5670	5670	0
590	20240809	092100	13736980	5670	5660	5670	5660	50
591	20240809	092000	13453520	5650	5650	5650	5650	0
592	20240809	091900	13453520	5650	5650	5650	5650	0
593	20240809	091800	13453520	5650	5650	5650	5650	0
594	20240809	091700	13453520	5650	5650	5650	5650	0
595	20240809	091600	13453520	5650	5650	5650	5650	0
596	20240809	091500	13453520	5650	5650	5650	5650	0
597	20240809	091400	13453520	5650	5650	5650	5650	0
598	20240809	091300	13453520	5650	5650	5650	5650	0
599	20240809	091200	13453520	5650	5660	5660	5650	109
600	20240809	091100	12837640	5650	5650	5650	5650	0
601	20240809	091000	12837640	5650	5650	5650	5650	0
602	20240809	090900	12837640	5650	5650	5650	5650	0
603	20240809	090800	12837640	5650	5650	5650	5650	1
604	20240809	090700	12831990	5640	5640	5640	5640	1
605	20240809	090600	12826350	5660	5660	5660	5660	0
606	20240809	090500	12826350	5660	5660	5660	5660	1
607	20240809	090400	12820690	5670	5640	5670	5640	57
608	20240809	090300	12497530	5620	5600	5670	5600	498
609	20240809	090200	9696970	5590	5590	5590	5590	19
610	20240809	090100	9590760	5580	5580	5580	5580	1
611	20240809	090000	9585180	5560	5560	5610	5560	1723