KissMeData/000480/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	183100	28498200	5820	5820	5820	5820	461
3	20240809	183000	28498200	5820	5820	5820	5820	0
4	20240809	182900	28498200	5820	5820	5820	5820	0
5	20240809	182800	28498200	5820	5820	5820	5820	0
6	20240809	182700	28498200	5820	5820	5820	5820	0
7	20240809	182600	28498200	5820	5820	5820	5820	0
8	20240809	182500	28498200	5820	5820	5820	5820	0
9	20240809	182400	28498200	5820	5820	5820	5820	0
10	20240809	182300	28498200	5820	5820	5820	5820	0
11	20240809	182200	28498200	5820	5820	5820	5820	0
12	20240809	182100	28498200	5820	5820	5820	5820	0
13	20240809	182000	28498200	5820	5820	5820	5820	0
14	20240809	181900	28498200	5820	5820	5820	5820	0
15	20240809	181800	28498200	5820	5820	5820	5820	0
16	20240809	181700	28498200	5820	5820	5820	5820	0
17	20240809	181600	28498200	5820	5820	5820	5820	0
18	20240809	181500	28498200	5820	5820	5820	5820	0
19	20240809	181400	28498200	5820	5820	5820	5820	0
20	20240809	181300	28498200	5820	5820	5820	5820	0
21	20240809	181200	28498200	5820	5820	5820	5820	0
22	20240809	181100	28498200	5820	5820	5820	5820	0
23	20240809	181000	28498200	5820	5820	5820	5820	0
24	20240809	180900	28498200	5820	5820	5820	5820	0
25	20240809	180800	28498200	5820	5820	5820	5820	0
26	20240809	180700	28498200	5820	5820	5820	5820	0
27	20240809	180600	28498200	5820	5820	5820	5820	0
28	20240809	180500	28498200	5820	5820	5820	5820	0
29	20240809	180400	28498200	5820	5820	5820	5820	0
30	20240809	180300	28498200	5820	5820	5820	5820	0
31	20240809	180200	28498200	5820	5820	5820	5820	0
32	20240809	180100	28498200	5820	5820	5820	5820	461
33	20240809	180000	28498200	5820	5820	5820	5820	0
34	20240809	175900	28498200	5820	5820	5820	5820	0
35	20240809	175800	28498200	5820	5820	5820	5820	0
36	20240809	175700	28498200	5820	5820	5820	5820	0
37	20240809	175600	28498200	5820	5820	5820	5820	0
38	20240809	175500	28498200	5820	5820	5820	5820	0
39	20240809	175400	28498200	5820	5820	5820	5820	0
40	20240809	175300	28498200	5820	5820	5820	5820	0
41	20240809	175200	28498200	5820	5820	5820	5820	0
42	20240809	175100	28498200	5820	5820	5820	5820	0
43	20240809	175000	28498200	5820	5820	5820	5820	0
44	20240809	174900	28498200	5820	5820	5820	5820	0
45	20240809	174800	28498200	5820	5820	5820	5820	0
46	20240809	174700	28498200	5820	5820	5820	5820	0
47	20240809	174600	28498200	5820	5820	5820	5820	0
48	20240809	174500	28498200	5820	5820	5820	5820	0
49	20240809	174400	28498200	5820	5820	5820	5820	0
50	20240809	174300	28498200	5820	5820	5820	5820	0
51	20240809	174200	28498200	5820	5820	5820	5820	0
52	20240809	174100	28498200	5820	5820	5820	5820	0
53	20240809	174000	28498200	5820	5820	5820	5820	0
54	20240809	173900	28498200	5820	5820	5820	5820	0
55	20240809	173800	28498200	5820	5820	5820	5820	0
56	20240809	173700	28498200	5820	5820	5820	5820	0
57	20240809	173600	28498200	5820	5820	5820	5820	0
58	20240809	173500	28498200	5820	5820	5820	5820	0
59	20240809	173400	28498200	5820	5820	5820	5820	0
60	20240809	173300	28498200	5820	5820	5820	5820	0
61	20240809	173200	28498200	5820	5820	5820	5820	0
62	20240809	173100	28498200	5820	5820	5820	5820	461
63	20240809	173000	28498200	5820	5820	5820	5820	0
64	20240809	172900	28498200	5820	5820	5820	5820	0
65	20240809	172800	28498200	5820	5820	5820	5820	0
66	20240809	172700	28498200	5820	5820	5820	5820	0
67	20240809	172600	28498200	5820	5820	5820	5820	0
68	20240809	172500	28498200	5820	5820	5820	5820	0
69	20240809	172400	28498200	5820	5820	5820	5820	0
70	20240809	172300	28498200	5820	5820	5820	5820	0
71	20240809	172200	28498200	5820	5820	5820	5820	0
72	20240809	172100	28498200	5820	5820	5820	5820	0
73	20240809	172000	28498200	5820	5820	5820	5820	0
74	20240809	171900	28498200	5820	5820	5820	5820	0
75	20240809	171800	28498200	5820	5820	5820	5820	0
76	20240809	171700	28498200	5820	5820	5820	5820	0
77	20240809	171600	28498200	5820	5820	5820	5820	0
78	20240809	171500	28498200	5820	5820	5820	5820	0
79	20240809	171400	28498200	5820	5820	5820	5820	0
80	20240809	171300	28498200	5820	5820	5820	5820	0
81	20240809	171200	28498200	5820	5820	5820	5820	0
82	20240809	171100	28498200	5820	5820	5820	5820	0
83	20240809	171000	28498200	5820	5820	5820	5820	0
84	20240809	170900	28498200	5820	5820	5820	5820	0
85	20240809	170800	28498200	5820	5820	5820	5820	0
86	20240809	170700	28498200	5820	5820	5820	5820	0
87	20240809	170600	28498200	5820	5820	5820	5820	0
88	20240809	170500	28498200	5820	5820	5820	5820	0
89	20240809	170400	28498200	5820	5820	5820	5820	0
90	20240809	170300	28498200	5820	5820	5820	5820	0
91	20240809	170200	28498200	5820	5820	5820	5820	0
92	20240809	170100	28498200	5820	5820	5820	5820	461
93	20240809	170000	28498200	5820	5820	5820	5820	0
94	20240809	165900	28498200	5820	5820	5820	5820	0
95	20240809	165800	28498200	5820	5820	5820	5820	0
96	20240809	165700	28498200	5820	5820	5820	5820	0
97	20240809	165600	28498200	5820	5820	5820	5820	0
98	20240809	165500	28498200	5820	5820	5820	5820	0
99	20240809	165400	28498200	5820	5820	5820	5820	0
100	20240809	165300	28498200	5820	5820	5820	5820	0
101	20240809	165200	28498200	5820	5820	5820	5820	0
102	20240809	165100	28498200	5820	5820	5820	5820	0
103	20240809	165000	28498200	5820	5820	5820	5820	0
104	20240809	164900	28498200	5820	5820	5820	5820	0
105	20240809	164800	28498200	5820	5820	5820	5820	0
106	20240809	164700	28498200	5820	5820	5820	5820	0
107	20240809	164600	28498200	5820	5820	5820	5820	0
108	20240809	164500	28498200	5820	5820	5820	5820	0
109	20240809	164400	28498200	5820	5820	5820	5820	0
110	20240809	164300	28498200	5820	5820	5820	5820	0
111	20240809	164200	28498200	5820	5820	5820	5820	0
112	20240809	164100	28498200	5820	5820	5820	5820	0
113	20240809	164000	28498200	5820	5820	5820	5820	0
114	20240809	163900	28498200	5820	5820	5820	5820	0
115	20240809	163800	28498200	5820	5820	5820	5820	0
116	20240809	163700	28498200	5820	5820	5820	5820	0
117	20240809	163600	28498200	5820	5820	5820	5820	0
118	20240809	163500	28498200	5820	5820	5820	5820	0
119	20240809	163400	28498200	5820	5820	5820	5820	0
120	20240809	163300	28498200	5820	5820	5820	5820	0
121	20240809	163200	28498200	5820	5820	5820	5820	0
122	20240809	163100	28498200	5820	5820	5820	5820	461
123	20240809	163000	28498200	5820	5820	5820	5820	0
124	20240809	162900	28498200	5820	5820	5820	5820	0
125	20240809	162800	28498200	5820	5820	5820	5820	0
126	20240809	162700	28498200	5820	5820	5820	5820	0
127	20240809	162600	28498200	5820	5820	5820	5820	0
128	20240809	162500	28498200	5820	5820	5820	5820	0
129	20240809	162400	28498200	5820	5820	5820	5820	0
130	20240809	162300	28498200	5820	5820	5820	5820	0
131	20240809	162200	28498200	5820	5820	5820	5820	0
132	20240809	162100	28498200	5820	5820	5820	5820	0
133	20240809	162000	28498200	5820	5820	5820	5820	0
134	20240809	161900	28498200	5820	5820	5820	5820	0
135	20240809	161800	28498200	5820	5820	5820	5820	0
136	20240809	161700	28498200	5820	5820	5820	5820	0
137	20240809	161600	28498200	5820	5820	5820	5820	0
138	20240809	161500	28498200	5820	5820	5820	5820	0
139	20240809	161400	28498200	5820	5820	5820	5820	0
140	20240809	161300	28498200	5820	5820	5820	5820	0
141	20240809	161200	28498200	5820	5820	5820	5820	0
142	20240809	161100	28498200	5820	5820	5820	5820	0
143	20240809	161000	28498200	5820	5820	5820	5820	0
144	20240809	160900	28498200	5820	5820	5820	5820	0
145	20240809	160800	28498200	5820	5820	5820	5820	0
146	20240809	160700	28498200	5820	5820	5820	5820	0
147	20240809	160600	28498200	5820	5820	5820	5820	0
148	20240809	160500	28498200	5820	5820	5820	5820	0
149	20240809	160400	28498200	5820	5820	5820	5820	0
150	20240809	160300	28498200	5820	5820	5820	5820	0
151	20240809	160200	28498200	5820	5820	5820	5820	0
152	20240809	160100	28498200	5820	5820	5820	5820	461
153	20240809	160000	28498200	5820	5820	5820	5820	0
154	20240809	155900	28498200	5820	5820	5820	5820	0
155	20240809	155800	28498200	5820	5820	5820	5820	0
156	20240809	155700	28498200	5820	5820	5820	5820	0
157	20240809	155600	28498200	5820	5820	5820	5820	0
158	20240809	155500	28498200	5820	5820	5820	5820	0
159	20240809	155400	28498200	5820	5820	5820	5820	0
160	20240809	155300	28498200	5820	5820	5820	5820	0
161	20240809	155200	28498200	5820	5820	5820	5820	0
162	20240809	155100	28498200	5820	5820	5820	5820	0
163	20240809	155000	28498200	5820	5820	5820	5820	0
164	20240809	154900	28498200	5820	5820	5820	5820	0
165	20240809	154800	28498200	5820	5820	5820	5820	0
166	20240809	154700	28498200	5820	5820	5820	5820	0
167	20240809	154600	28498200	5820	5820	5820	5820	0
168	20240809	154500	28498200	5820	5820	5820	5820	0
169	20240809	154400	28498200	5820	5820	5820	5820	0
170	20240809	154300	28498200	5820	5820	5820	5820	0
171	20240809	154200	28498200	5820	5820	5820	5820	0
172	20240809	154100	28498200	5820	5820	5820	5820	0
173	20240809	154000	28498200	5820	5820	5820	5820	0
174	20240809	153900	28498200	5820	5820	5820	5820	0
175	20240809	153800	28498200	5820	5820	5820	5820	0
176	20240809	153700	28498200	5820	5820	5820	5820	0
177	20240809	153600	28498200	5820	5820	5820	5820	0
178	20240809	153500	28498200	5820	5820	5820	5820	0
179	20240809	153400	28498200	5820	5820	5820	5820	0
180	20240809	153300	28498200	5820	5820	5820	5820	0
181	20240809	153200	28498200	5820	5820	5820	5820	0
182	20240809	153100	28498200	5820	5820	5820	5820	461
183	20240809	153000	28498200	5820	5820	5820	5820	461
184	20240809	152900	25815180	5800	5800	5800	5800	0
185	20240809	152800	25815180	5800	5800	5800	5800	0
186	20240809	152700	25815180	5800	5800	5800	5800	0
187	20240809	152600	25815180	5800	5800	5800	5800	0
188	20240809	152500	25815180	5800	5800	5800	5800	0
189	20240809	152400	25815180	5800	5800	5800	5800	0
190	20240809	152300	25815180	5800	5800	5800	5800	0
191	20240809	152200	25815180	5800	5800	5800	5800	0
192	20240809	152100	25815180	5800	5800	5800	5800	0
193	20240809	152000	25815180	5800	5800	5800	5800	0
194	20240809	151900	25815180	5800	5800	5800	5800	1
195	20240809	151800	25809380	5800	5800	5800	5800	0
196	20240809	151700	25809380	5800	5800	5800	5800	0
197	20240809	151600	25809380	5800	5800	5800	5800	0
198	20240809	151500	25809380	5800	5800	5800	5800	0
199	20240809	151400	25809380	5800	5800	5800	5800	11
200	20240809	151300	25745580	5800	5800	5800	5800	0
201	20240809	151200	25745580	5800	5800	5800	5800	1
202	20240809	151100	25739780	5800	5800	5800	5800	0
203	20240809	151000	25739780	5800	5800	5800	5800	0
204	20240809	150900	25739780	5800	5800	5800	5800	0
205	20240809	150800	25739780	5800	5800	5800	5800	0
206	20240809	150700	25739780	5800	5800	5800	5800	15
207	20240809	150600	25652780	5800	5800	5800	5800	0
208	20240809	150500	25652780	5800	5800	5800	5800	0
209	20240809	150400	25652780	5800	5800	5800	5800	0
210	20240809	150300	25652780	5800	5800	5800	5800	0
211	20240809	150200	25652780	5800	5800	5800	5800	0
212	20240809	150100	25652780	5800	5800	5800	5800	0
213	20240809	150000	25652780	5800	5800	5800	5800	4
214	20240809	145900	25629580	5800	5800	5800	5800	1
215	20240809	145800	25623780	5790	5790	5790	5790	0
216	20240809	145700	25623780	5790	5790	5790	5790	0
217	20240809	145600	25623780	5790	5790	5790	5790	0
218	20240809	145500	25623780	5790	5790	5790	5790	29
219	20240809	145400	25455870	5790	5790	5790	5790	0
220	20240809	145300	25455870	5790	5790	5790	5790	0
221	20240809	145200	25455870	5790	5790	5790	5790	20
222	20240809	145100	25340070	5790	5790	5790	5790	0
223	20240809	145000	25340070	5790	5790	5790	5790	10
224	20240809	144900	25282170	5790	5790	5790	5790	0
225	20240809	144800	25282170	5790	5790	5790	5790	0
226	20240809	144700	25282170	5790	5790	5790	5790	135
227	20240809	144600	24500520	5800	5800	5800	5800	0
228	20240809	144500	24500520	5800	5800	5800	5800	0
229	20240809	144400	24500520	5800	5800	5800	5800	1
230	20240809	144300	24494720	5800	5800	5800	5800	0
231	20240809	144200	24494720	5800	5800	5800	5800	0
232	20240809	144100	24494720	5800	5800	5800	5800	0
233	20240809	144000	24494720	5800	5800	5800	5800	0
234	20240809	143900	24494720	5800	5800	5800	5800	1
235	20240809	143800	24488920	5790	5790	5790	5790	65
236	20240809	143700	24112570	5790	5790	5790	5790	0
237	20240809	143600	24112570	5790	5790	5790	5790	31
238	20240809	143500	23933080	5790	5790	5790	5790	0
239	20240809	143400	23933080	5790	5790	5790	5790	0
240	20240809	143300	23933080	5790	5790	5790	5790	181
241	20240809	143200	22885090	5800	5800	5800	5800	0
242	20240809	143100	22885090	5800	5800	5800	5800	0
243	20240809	143000	22885090	5800	5800	5800	5800	1
244	20240809	142900	22879290	5790	5790	5790	5790	51
245	20240809	142800	22584000	5800	5800	5800	5800	0
246	20240809	142700	22584000	5800	5800	5800	5800	0
247	20240809	142600	22584000	5800	5800	5800	5800	0
248	20240809	142500	22584000	5800	5800	5800	5800	0
249	20240809	142400	22584000	5800	5800	5800	5800	0
250	20240809	142300	22584000	5800	5800	5800	5800	0
251	20240809	142200	22584000	5800	5800	5800	5800	0
252	20240809	142100	22584000	5800	5800	5800	5800	0
253	20240809	142000	22584000	5800	5800	5800	5800	0
254	20240809	141900	22584000	5800	5800	5800	5800	0
255	20240809	141800	22584000	5800	5800	5800	5800	0
256	20240809	141700	22584000	5800	5800	5800	5800	0
257	20240809	141600	22584000	5800	5800	5800	5800	0
258	20240809	141500	22584000	5800	5800	5800	5800	0
259	20240809	141400	22584000	5800	5800	5800	5800	1
260	20240809	141300	22578200	5800	5800	5800	5800	1
261	20240809	141200	22572400	5800	5800	5800	5800	0
262	20240809	141100	22572400	5800	5800	5800	5800	4
263	20240809	141000	22549200	5800	5800	5800	5800	0
264	20240809	140900	22549200	5800	5800	5800	5800	0
265	20240809	140800	22549200	5800	5800	5800	5800	0
266	20240809	140700	22549200	5800	5800	5800	5800	0
267	20240809	140600	22549200	5800	5800	5800	5800	0
268	20240809	140500	22549200	5800	5800	5800	5800	0
269	20240809	140400	22549200	5800	5800	5800	5800	0
270	20240809	140300	22549200	5800	5800	5800	5800	0
271	20240809	140200	22549200	5800	5800	5800	5800	1
272	20240809	140100	22543400	5800	5800	5800	5800	0
273	20240809	140000	22543400	5800	5800	5800	5800	1
274	20240809	135900	22537600	5800	5800	5800	5800	0
275	20240809	135800	22537600	5800	5800	5800	5800	0
276	20240809	135700	22537600	5800	5800	5800	5800	0
277	20240809	135600	22537600	5800	5800	5800	5800	0
278	20240809	135500	22537600	5800	5800	5800	5800	0
279	20240809	135400	22537600	5800	5800	5800	5800	0
280	20240809	135300	22537600	5800	5800	5800	5800	0
281	20240809	135200	22537600	5800	5800	5800	5800	0
282	20240809	135100	22537600	5800	5800	5800	5800	0
283	20240809	135000	22537600	5800	5800	5800	5800	0
284	20240809	134900	22537600	5800	5800	5800	5800	0
285	20240809	134800	22537600	5800	5800	5800	5800	0
286	20240809	134700	22537600	5800	5800	5800	5800	10
287	20240809	134600	22479600	5800	5800	5800	5800	0
288	20240809	134500	22479600	5800	5800	5800	5800	1
289	20240809	134400	22473800	5790	5790	5790	5790	0
290	20240809	134300	22473800	5790	5790	5790	5790	0
291	20240809	134200	22473800	5790	5790	5790	5790	0
292	20240809	134100	22473800	5790	5790	5790	5790	0
293	20240809	134000	22473800	5790	5790	5790	5790	0
294	20240809	133900	22473800	5790	5790	5790	5790	50
295	20240809	133800	22184300	5800	5800	5800	5800	0
296	20240809	133700	22184300	5800	5800	5800	5800	0
297	20240809	133600	22184300	5800	5800	5800	5800	0
298	20240809	133500	22184300	5800	5800	5800	5800	20
299	20240809	133400	22068300	5800	5800	5800	5800	30
300	20240809	133300	21894300	5800	5800	5800	5800	0
301	20240809	133200	21894300	5800	5800	5800	5800	0
302	20240809	133100	21894300	5800	5800	5800	5800	0
303	20240809	133000	21894300	5800	5800	5800	5800	1
304	20240809	132900	21888500	5800	5800	5800	5800	0
305	20240809	132800	21888500	5800	5800	5800	5800	0
306	20240809	132700	21888500	5800	5800	5800	5800	0
307	20240809	132600	21888500	5800	5800	5800	5800	0
308	20240809	132500	21888500	5800	5800	5800	5800	2
309	20240809	132400	21876900	5800	5800	5800	5800	0
310	20240809	132300	21876900	5800	5800	5800	5800	0
311	20240809	132200	21876900	5800	5800	5800	5800	0
312	20240809	132100	21876900	5800	5800	5800	5800	0
313	20240809	132000	21876900	5800	5800	5800	5800	0
314	20240809	131900	21876900	5800	5800	5800	5800	0
315	20240809	131800	21876900	5800	5800	5800	5800	0
316	20240809	131700	21876900	5800	5800	5800	5800	0
317	20240809	131600	21876900	5800	5800	5800	5800	0
318	20240809	131500	21876900	5800	5800	5800	5800	2
319	20240809	131400	21865300	5800	5800	5800	5800	0
320	20240809	131300	21865300	5800	5800	5800	5800	0
321	20240809	131200	21865300	5800	5800	5800	5800	0
322	20240809	131100	21865300	5800	5800	5800	5800	0
323	20240809	131000	21865300	5800	5800	5800	5800	0
324	20240809	130900	21865300	5800	5800	5800	5800	0
325	20240809	130800	21865300	5800	5800	5800	5800	2
326	20240809	130700	21853700	5800	5800	5800	5800	0
327	20240809	130600	21853700	5800	5800	5800	5800	0
328	20240809	130500	21853700	5800	5800	5800	5800	0
329	20240809	130400	21853700	5800	5800	5800	5800	0
330	20240809	130300	21853700	5800	5800	5800	5800	0
331	20240809	130200	21853700	5800	5800	5800	5800	0
332	20240809	130100	21853700	5800	5800	5800	5800	0
333	20240809	130000	21853700	5800	5800	5800	5800	1
334	20240809	125900	21847900	5810	5810	5810	5810	0
335	20240809	125800	21847900	5810	5810	5810	5810	0
336	20240809	125700	21847900	5810	5810	5810	5810	0
337	20240809	125600	21847900	5810	5810	5810	5810	0
338	20240809	125500	21847900	5810	5810	5810	5810	0
339	20240809	125400	21847900	5810	5810	5810	5810	0
340	20240809	125300	21847900	5810	5810	5810	5810	0
341	20240809	125200	21847900	5810	5810	5810	5810	0
342	20240809	125100	21847900	5810	5810	5810	5810	0
343	20240809	125000	21847900	5810	5810	5810	5810	0
344	20240809	124900	21847900	5810	5810	5810	5810	0
345	20240809	124800	21847900	5810	5810	5810	5810	10
346	20240809	124700	21789800	5790	5790	5790	5790	0
347	20240809	124600	21789800	5790	5790	5790	5790	0
348	20240809	124500	21789800	5790	5790	5790	5790	0
349	20240809	124400	21789800	5790	5790	5790	5790	0
350	20240809	124300	21789800	5790	5790	5790	5790	0
351	20240809	124200	21789800	5790	5790	5790	5790	0
352	20240809	124100	21789800	5790	5790	5790	5790	0
353	20240809	124000	21789800	5790	5790	5790	5790	0
354	20240809	123900	21789800	5790	5790	5790	5790	2
355	20240809	123800	21778220	5800	5800	5800	5800	20
356	20240809	123700	21662220	5800	5800	5800	5800	0
357	20240809	123600	21662220	5800	5800	5800	5800	0
358	20240809	123500	21662220	5800	5800	5800	5800	0
359	20240809	123400	21662220	5800	5800	5800	5800	0
360	20240809	123300	21662220	5800	5800	5800	5800	0
361	20240809	123200	21662220	5800	5800	5800	5800	6
362	20240809	123100	21627420	5800	5800	5800	5800	0
363	20240809	123000	21627420	5800	5820	5820	5800	1027
364	20240809	122900	15650760	5820	5820	5820	5820	0
365	20240809	122800	15650760	5820	5820	5820	5820	0
366	20240809	122700	15650760	5820	5820	5820	5820	0
367	20240809	122600	15650760	5820	5820	5820	5820	0
368	20240809	122500	15650760	5820	5820	5820	5820	0
369	20240809	122400	15650760	5820	5820	5820	5820	0
370	20240809	122300	15650760	5820	5820	5820	5820	0
371	20240809	122200	15650760	5820	5820	5820	5820	0
372	20240809	122100	15650760	5820	5820	5820	5820	0
373	20240809	122000	15650760	5820	5820	5820	5820	0
374	20240809	121900	15650760	5820	5820	5820	5820	0
375	20240809	121800	15650760	5820	5820	5820	5820	0
376	20240809	121700	15650760	5820	5820	5820	5820	0
377	20240809	121600	15650760	5820	5820	5820	5820	0
378	20240809	121500	15650760	5820	5820	5820	5820	0
379	20240809	121400	15650760	5820	5820	5820	5820	1
380	20240809	121300	15644940	5820	5820	5820	5820	0
381	20240809	121200	15644940	5820	5820	5820	5820	0
382	20240809	121100	15644940	5820	5820	5820	5820	0
383	20240809	121000	15644940	5820	5820	5820	5820	0
384	20240809	120900	15644940	5820	5820	5820	5820	0
385	20240809	120800	15644940	5820	5820	5820	5820	0
386	20240809	120700	15644940	5820	5820	5820	5820	0
387	20240809	120600	15644940	5820	5820	5820	5820	0
388	20240809	120500	15644940	5820	5820	5820	5820	0
389	20240809	120400	15644940	5820	5820	5820	5820	0
390	20240809	120300	15644940	5820	5820	5820	5820	0
391	20240809	120200	15644940	5820	5820	5820	5820	0
392	20240809	120100	15644940	5820	5820	5820	5820	0
393	20240809	120000	15644940	5820	5820	5820	5820	2
394	20240809	115900	15633300	5820	5820	5820	5820	1
395	20240809	115800	15627480	5820	5820	5820	5820	0
396	20240809	115700	15627480	5820	5820	5820	5820	0
397	20240809	115600	15627480	5820	5820	5820	5820	0
398	20240809	115500	15627480	5820	5820	5820	5820	0
399	20240809	115400	15627480	5820	5820	5820	5820	0
400	20240809	115300	15627480	5820	5820	5820	5820	0
401	20240809	115200	15627480	5820	5820	5820	5820	1
402	20240809	115100	15621660	5820	5820	5820	5820	0
403	20240809	115000	15621660	5820	5820	5820	5820	0
404	20240809	114900	15621660	5820	5820	5820	5820	0
405	20240809	114800	15621660	5820	5820	5820	5820	0
406	20240809	114700	15621660	5820	5820	5820	5820	0
407	20240809	114600	15621660	5820	5820	5820	5820	0
408	20240809	114500	15621660	5820	5820	5820	5820	1
409	20240809	114400	15615840	5790	5810	5810	5790	15
410	20240809	114300	15528910	5820	5820	5820	5820	0
411	20240809	114200	15528910	5820	5820	5820	5820	0
412	20240809	114100	15528910	5820	5820	5820	5820	0
413	20240809	114000	15528910	5820	5820	5820	5820	0
414	20240809	113900	15528910	5820	5820	5820	5820	1
415	20240809	113800	15523090	5820	5810	5820	5810	3
416	20240809	113700	15505640	5810	5810	5810	5810	0
417	20240809	113600	15505640	5810	5810	5810	5810	0
418	20240809	113500	15505640	5810	5810	5810	5810	0
419	20240809	113400	15505640	5810	5810	5810	5810	0
420	20240809	113300	15505640	5810	5810	5810	5810	9
421	20240809	113200	15453350	5810	5810	5810	5810	0
422	20240809	113100	15453350	5810	5810	5810	5810	1
423	20240809	113000	15447540	5810	5810	5810	5810	0
424	20240809	112900	15447540	5810	5810	5810	5810	0
425	20240809	112800	15447540	5810	5810	5810	5810	1
426	20240809	112700	15441730	5810	5810	5810	5810	0
427	20240809	112600	15441730	5810	5810	5810	5810	1
428	20240809	112500	15435920	5810	5810	5810	5810	0
429	20240809	112400	15435920	5810	5810	5810	5810	1
430	20240809	112300	15430110	5780	5780	5780	5780	0
431	20240809	112200	15430110	5780	5780	5780	5780	0
432	20240809	112100	15430110	5780	5810	5810	5780	2
433	20240809	112000	15418520	5810	5810	5810	5810	0
434	20240809	111900	15418520	5810	5810	5810	5810	0
435	20240809	111800	15418520	5810	5810	5810	5810	0
436	20240809	111700	15418520	5810	5810	5810	5810	1
437	20240809	111600	15412710	5810	5800	5810	5800	1307
438	20240809	111500	7832000	5800	5800	5800	5800	0
439	20240809	111400	7832000	5800	5800	5800	5800	0
440	20240809	111300	7832000	5800	5800	5800	5800	0
441	20240809	111200	7832000	5800	5800	5800	5800	0
442	20240809	111100	7832000	5800	5800	5800	5800	0
443	20240809	111000	7832000	5800	5800	5800	5800	1
444	20240809	110900	7826200	5800	5800	5800	5800	0
445	20240809	110800	7826200	5800	5800	5800	5800	0
446	20240809	110700	7826200	5800	5800	5800	5800	0
447	20240809	110600	7826200	5800	5800	5800	5800	0
448	20240809	110500	7826200	5800	5800	5800	5800	0
449	20240809	110400	7826200	5800	5800	5800	5800	0
450	20240809	110300	7826200	5800	5800	5800	5800	1
451	20240809	110200	7820400	5790	5790	5790	5790	0
452	20240809	110100	7820400	5790	5790	5790	5790	0
453	20240809	110000	7820400	5790	5790	5790	5790	15
454	20240809	105900	7733550	5790	5790	5790	5790	0
455	20240809	105800	7733550	5790	5790	5790	5790	0
456	20240809	105700	7733550	5790	5790	5790	5790	85
457	20240809	105600	7241400	5790	5790	5790	5790	1
458	20240809	105500	7235610	5790	5790	5790	5790	0
459	20240809	105400	7235610	5790	5790	5790	5790	0
460	20240809	105300	7235610	5790	5790	5790	5790	0
461	20240809	105200	7235610	5790	5790	5790	5790	0
462	20240809	105100	7235610	5790	5790	5790	5790	0
463	20240809	105000	7235610	5790	5790	5790	5790	0
464	20240809	104900	7235610	5790	5790	5790	5790	1
465	20240809	104800	7229820	5790	5790	5790	5790	0
466	20240809	104700	7229820	5790	5790	5790	5790	0
467	20240809	104600	7229820	5790	5790	5790	5790	0
468	20240809	104500	7229820	5790	5790	5790	5790	0
469	20240809	104400	7229820	5790	5790	5790	5790	0
470	20240809	104300	7229820	5790	5790	5790	5790	0
471	20240809	104200	7229820	5790	5790	5790	5790	1
472	20240809	104100	7224030	5790	5790	5790	5790	13
473	20240809	104000	7148760	5790	5790	5790	5790	0
474	20240809	103900	7148760	5790	5790	5790	5790	0
475	20240809	103800	7148760	5790	5790	5790	5790	27
476	20240809	103700	6992430	5790	5790	5790	5790	0
477	20240809	103600	6992430	5790	5790	5790	5790	0
478	20240809	103500	6992430	5790	5790	5790	5790	1
479	20240809	103400	6986640	5810	5810	5810	5810	0
480	20240809	103300	6986640	5810	5810	5810	5810	0
481	20240809	103200	6986640	5810	5810	5810	5810	0
482	20240809	103100	6986640	5810	5810	5810	5810	0
483	20240809	103000	6986640	5810	5810	5810	5810	0
484	20240809	102900	6986640	5810	5810	5810	5810	0
485	20240809	102800	6986640	5810	5810	5810	5810	1
486	20240809	102700	6980830	5810	5810	5810	5810	0
487	20240809	102600	6980830	5810	5810	5810	5810	0
488	20240809	102500	6980830	5810	5810	5810	5810	2
489	20240809	102400	6969210	5820	5820	5820	5820	0
490	20240809	102300	6969210	5820	5820	5820	5820	0
491	20240809	102200	6969210	5820	5820	5820	5820	0
492	20240809	102100	6969210	5820	5790	5820	5790	8
493	20240809	102000	6922860	5790	5790	5790	5790	0
494	20240809	101900	6922860	5790	5790	5790	5790	0
495	20240809	101800	6922860	5790	5790	5790	5790	0
496	20240809	101700	6922860	5790	5790	5790	5790	0
497	20240809	101600	6922860	5790	5790	5790	5790	0
498	20240809	101500	6922860	5790	5790	5790	5790	12
499	20240809	101400	6853380	5820	5820	5820	5820	1
500	20240809	101300	6847560	5800	5800	5800	5800	0
501	20240809	101200	6847560	5800	5800	5800	5800	0
502	20240809	101100	6847560	5800	5800	5800	5800	0
503	20240809	101000	6847560	5800	5800	5800	5800	17
504	20240809	100900	6748960	5800	5800	5800	5800	0
505	20240809	100800	6748960	5800	5820	5820	5800	175
506	20240809	100700	5733940	5820	5820	5820	5820	1
507	20240809	100600	5728120	5820	5820	5820	5820	2
508	20240809	100500	5716480	5820	5820	5820	5820	0
509	20240809	100400	5716480	5820	5820	5820	5820	5
510	20240809	100300	5687380	5820	5820	5820	5820	26
511	20240809	100200	5536060	5820	5820	5820	5820	0
512	20240809	100100	5536060	5820	5820	5820	5820	0
513	20240809	100000	5536060	5820	5820	5820	5820	1
514	20240809	095900	5530240	5790	5790	5790	5790	3
515	20240809	095800	5512870	5820	5820	5820	5820	0
516	20240809	095700	5512870	5820	5820	5820	5820	0
517	20240809	095600	5512870	5820	5820	5820	5820	0
518	20240809	095500	5512870	5820	5820	5820	5820	0
519	20240809	095400	5512870	5820	5820	5820	5820	0
520	20240809	095300	5512870	5820	5820	5820	5820	0
521	20240809	095200	5512870	5820	5820	5820	5820	2
522	20240809	095100	5501230	5790	5790	5790	5790	0
523	20240809	095000	5501230	5790	5790	5790	5790	0
524	20240809	094900	5501230	5790	5790	5790	5790	0
525	20240809	094800	5501230	5790	5790	5790	5790	0
526	20240809	094700	5501230	5790	5790	5790	5790	0
527	20240809	094600	5501230	5790	5800	5800	5790	17
528	20240809	094500	5402700	5810	5810	5810	5810	10
529	20240809	094400	5344600	5820	5820	5820	5820	1
530	20240809	094300	5338780	5820	5820	5820	5820	0
531	20240809	094200	5338780	5820	5820	5820	5820	4
532	20240809	094100	5315500	5810	5810	5810	5810	129
533	20240809	094000	4566010	5810	5810	5810	5810	15
534	20240809	093900	4478860	5810	5810	5810	5810	1
535	20240809	093800	4473050	5800	5810	5810	5800	20
536	20240809	093700	4357000	5810	5810	5810	5810	0
537	20240809	093600	4357000	5810	5810	5810	5810	0
538	20240809	093500	4357000	5810	5810	5810	5810	1
539	20240809	093400	4351190	5810	5790	5810	5790	167
540	20240809	093300	3382810	5790	5790	5790	5790	1
541	20240809	093200	3377020	5790	5790	5790	5790	0
542	20240809	093100	3377020	5790	5790	5790	5790	2
543	20240809	093000	3365440	5790	5790	5790	5790	0
544	20240809	092900	3365440	5790	5790	5790	5790	0
545	20240809	092800	3365440	5790	5790	5790	5790	0
546	20240809	092700	3365440	5790	5790	5790	5790	0
547	20240809	092600	3365440	5790	5790	5790	5790	0
548	20240809	092500	3365440	5790	5790	5790	5790	0
549	20240809	092400	3365440	5790	5790	5790	5790	0
550	20240809	092300	3365440	5790	5790	5790	5790	0
551	20240809	092200	3365440	5790	5790	5790	5790	2
552	20240809	092100	3353860	5790	5780	5790	5780	14
553	20240809	092000	3272890	5780	5780	5780	5780	46
554	20240809	091900	3007010	5760	5760	5760	5760	0
555	20240809	091800	3007010	5760	5760	5760	5760	0
556	20240809	091700	3007010	5760	5760	5760	5760	0
557	20240809	091600	3007010	5760	5760	5760	5760	0
558	20240809	091500	3007010	5760	5760	5760	5760	10
559	20240809	091400	2949410	5760	5760	5760	5760	2
560	20240809	091300	2937890	5770	5770	5770	5770	0
561	20240809	091200	2937890	5770	5770	5770	5770	155
562	20240809	091100	2043540	5760	5760	5760	5760	0
563	20240809	091000	2043540	5760	5760	5760	5760	0
564	20240809	090900	2043540	5760	5760	5760	5760	0
565	20240809	090800	2043540	5760	5760	5760	5760	0
566	20240809	090700	2043540	5760	5760	5760	5760	0
567	20240809	090600	2043540	5760	5760	5760	5760	0
568	20240809	090500	2043540	5760	5760	5760	5760	0
569	20240809	090400	2043540	5760	5760	5760	5760	0
570	20240809	090300	2043540	5760	5760	5760	5760	122
571	20240809	090200	1340820	5730	5730	5730	5730	0
572	20240809	090100	1340820	5730	5730	5730	5730	0
573	20240809	090000	1340820	5730	5730	5730	5730	234