KissMeData/006980/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184800	25244760	16010	16010	16010	16010	9
3	20240826	184700	25244760	16010	16010	16010	16010	0
4	20240826	184600	25244760	16010	16010	16010	16010	0
5	20240826	184500	25244760	16010	16010	16010	16010	0
6	20240826	184400	25244760	16010	16010	16010	16010	0
7	20240826	184300	25244760	16010	16010	16010	16010	0
8	20240826	184200	25244760	16010	16010	16010	16010	0
9	20240826	184100	25244760	16010	16010	16010	16010	0
10	20240826	184000	25244760	16010	16010	16010	16010	0
11	20240826	183900	25244760	16010	16010	16010	16010	0
12	20240826	183800	25244760	16010	16010	16010	16010	0
13	20240826	183700	25244760	16010	16010	16010	16010	0
14	20240826	183600	25244760	16010	16010	16010	16010	0
15	20240826	183500	25244760	16010	16010	16010	16010	0
16	20240826	183400	25244760	16010	16010	16010	16010	0
17	20240826	183300	25244760	16010	16010	16010	16010	0
18	20240826	183200	25244760	16010	16010	16010	16010	0
19	20240826	183100	25244760	16010	16010	16010	16010	0
20	20240826	183000	25244760	16010	16010	16010	16010	0
21	20240826	182900	25244760	16010	16010	16010	16010	0
22	20240826	182800	25244760	16010	16010	16010	16010	0
23	20240826	182700	25244760	16010	16010	16010	16010	0
24	20240826	182600	25244760	16010	16010	16010	16010	0
25	20240826	182500	25244760	16010	16010	16010	16010	0
26	20240826	182400	25244760	16010	16010	16010	16010	0
27	20240826	182300	25244760	16010	16010	16010	16010	0
28	20240826	182200	25244760	16010	16010	16010	16010	0
29	20240826	182100	25244760	16010	16010	16010	16010	0
30	20240826	182000	25244760	16010	16010	16010	16010	0
31	20240826	181900	25244760	16010	16010	16010	16010	0
32	20240826	181800	25244760	16010	16010	16010	16010	9
33	20240826	181700	25244760	16010	16010	16010	16010	0
34	20240826	181600	25244760	16010	16010	16010	16010	0
35	20240826	181500	25244760	16010	16010	16010	16010	0
36	20240826	181400	25244760	16010	16010	16010	16010	0
37	20240826	181300	25244760	16010	16010	16010	16010	0
38	20240826	181200	25244760	16010	16010	16010	16010	0
39	20240826	181100	25244760	16010	16010	16010	16010	0
40	20240826	181000	25244760	16010	16010	16010	16010	0
41	20240826	180900	25244760	16010	16010	16010	16010	0
42	20240826	180800	25244760	16010	16010	16010	16010	0
43	20240826	180700	25244760	16010	16010	16010	16010	0
44	20240826	180600	25244760	16010	16010	16010	16010	0
45	20240826	180500	25244760	16010	16010	16010	16010	0
46	20240826	180400	25244760	16010	16010	16010	16010	0
47	20240826	180300	25244760	16010	16010	16010	16010	0
48	20240826	180200	25244760	16010	16010	16010	16010	0
49	20240826	180100	25244760	16010	16010	16010	16010	0
50	20240826	180000	25244760	16010	16010	16010	16010	0
51	20240826	175900	25244760	16010	16010	16010	16010	0
52	20240826	175800	25244760	16010	16010	16010	16010	0
53	20240826	175700	25244760	16010	16010	16010	16010	0
54	20240826	175600	25244760	16010	16010	16010	16010	0
55	20240826	175500	25244760	16010	16010	16010	16010	0
56	20240826	175400	25244760	16010	16010	16010	16010	0
57	20240826	175300	25244760	16010	16010	16010	16010	0
58	20240826	175200	25244760	16010	16010	16010	16010	0
59	20240826	175100	25244760	16010	16010	16010	16010	0
60	20240826	175000	25244760	16010	16010	16010	16010	0
61	20240826	174900	25244760	16010	16010	16010	16010	0
62	20240826	174800	25244760	16010	16010	16010	16010	9
63	20240826	174700	25244760	16010	16010	16010	16010	0
64	20240826	174600	25244760	16010	16010	16010	16010	0
65	20240826	174500	25244760	16010	16010	16010	16010	0
66	20240826	174400	25244760	16010	16010	16010	16010	0
67	20240826	174300	25244760	16010	16010	16010	16010	0
68	20240826	174200	25244760	16010	16010	16010	16010	0
69	20240826	174100	25244760	16010	16010	16010	16010	0
70	20240826	174000	25244760	16010	16010	16010	16010	0
71	20240826	173900	25244760	16010	16010	16010	16010	0
72	20240826	173800	25244760	16010	16010	16010	16010	0
73	20240826	173700	25244760	16010	16010	16010	16010	0
74	20240826	173600	25244760	16010	16010	16010	16010	0
75	20240826	173500	25244760	16010	16010	16010	16010	0
76	20240826	173400	25244760	16010	16010	16010	16010	0
77	20240826	173300	25244760	16010	16010	16010	16010	0
78	20240826	173200	25244760	16010	16010	16010	16010	0
79	20240826	173100	25244760	16010	16010	16010	16010	0
80	20240826	173000	25244760	16010	16010	16010	16010	0
81	20240826	172900	25244760	16010	16010	16010	16010	0
82	20240826	172800	25244760	16010	16010	16010	16010	0
83	20240826	172700	25244760	16010	16010	16010	16010	0
84	20240826	172600	25244760	16010	16010	16010	16010	0
85	20240826	172500	25244760	16010	16010	16010	16010	0
86	20240826	172400	25244760	16010	16010	16010	16010	0
87	20240826	172300	25244760	16010	16010	16010	16010	0
88	20240826	172200	25244760	16010	16010	16010	16010	0
89	20240826	172100	25244760	16010	16010	16010	16010	0
90	20240826	172000	25244760	16010	16010	16010	16010	0
91	20240826	171900	25244760	16010	16010	16010	16010	0
92	20240826	171800	25244760	16010	16010	16010	16010	9
93	20240826	171700	25244760	16010	16010	16010	16010	0
94	20240826	171600	25244760	16010	16010	16010	16010	0
95	20240826	171500	25244760	16010	16010	16010	16010	0
96	20240826	171400	25244760	16010	16010	16010	16010	0
97	20240826	171300	25244760	16010	16010	16010	16010	0
98	20240826	171200	25244760	16010	16010	16010	16010	0
99	20240826	171100	25244760	16010	16010	16010	16010	0
100	20240826	171000	25244760	16010	16010	16010	16010	0
101	20240826	170900	25244760	16010	16010	16010	16010	0
102	20240826	170800	25244760	16010	16010	16010	16010	0
103	20240826	170700	25244760	16010	16010	16010	16010	0
104	20240826	170600	25244760	16010	16010	16010	16010	0
105	20240826	170500	25244760	16010	16010	16010	16010	0
106	20240826	170400	25244760	16010	16010	16010	16010	0
107	20240826	170300	25244760	16010	16010	16010	16010	0
108	20240826	170200	25244760	16010	16010	16010	16010	0
109	20240826	170100	25244760	16010	16010	16010	16010	0
110	20240826	170000	25244760	16010	16010	16010	16010	0
111	20240826	165900	25244760	16010	16010	16010	16010	0
112	20240826	165800	25244760	16010	16010	16010	16010	0
113	20240826	165700	25244760	16010	16010	16010	16010	0
114	20240826	165600	25244760	16010	16010	16010	16010	0
115	20240826	165500	25244760	16010	16010	16010	16010	0
116	20240826	165400	25244760	16010	16010	16010	16010	0
117	20240826	165300	25244760	16010	16010	16010	16010	0
118	20240826	165200	25244760	16010	16010	16010	16010	0
119	20240826	165100	25244760	16010	16010	16010	16010	0
120	20240826	165000	25244760	16010	16010	16010	16010	0
121	20240826	164900	25244760	16010	16010	16010	16010	0
122	20240826	164800	25244760	16010	16010	16010	16010	9
123	20240826	164700	25244760	16010	16010	16010	16010	0
124	20240826	164600	25244760	16010	16010	16010	16010	0
125	20240826	164500	25244760	16010	16010	16010	16010	0
126	20240826	164400	25244760	16010	16010	16010	16010	0
127	20240826	164300	25244760	16010	16010	16010	16010	0
128	20240826	164200	25244760	16010	16010	16010	16010	0
129	20240826	164100	25244760	16010	16010	16010	16010	0
130	20240826	164000	25244760	16010	16010	16010	16010	0
131	20240826	163900	25244760	16010	16010	16010	16010	0
132	20240826	163800	25244760	16010	16010	16010	16010	0
133	20240826	163700	25244760	16010	16010	16010	16010	0
134	20240826	163600	25244760	16010	16010	16010	16010	0
135	20240826	163500	25244760	16010	16010	16010	16010	0
136	20240826	163400	25244760	16010	16010	16010	16010	0
137	20240826	163300	25244760	16010	16010	16010	16010	0
138	20240826	163200	25244760	16010	16010	16010	16010	0
139	20240826	163100	25244760	16010	16010	16010	16010	0
140	20240826	163000	25244760	16010	16010	16010	16010	0
141	20240826	162900	25244760	16010	16010	16010	16010	0
142	20240826	162800	25244760	16010	16010	16010	16010	0
143	20240826	162700	25244760	16010	16010	16010	16010	0
144	20240826	162600	25244760	16010	16010	16010	16010	0
145	20240826	162500	25244760	16010	16010	16010	16010	0
146	20240826	162400	25244760	16010	16010	16010	16010	0
147	20240826	162300	25244760	16010	16010	16010	16010	0
148	20240826	162200	25244760	16010	16010	16010	16010	0
149	20240826	162100	25244760	16010	16010	16010	16010	0
150	20240826	162000	25244760	16010	16010	16010	16010	0
151	20240826	161900	25244760	16010	16010	16010	16010	0
152	20240826	161800	25244760	16010	16010	16010	16010	9
153	20240826	161700	25244760	16010	16010	16010	16010	0
154	20240826	161600	25244760	16010	16010	16010	16010	0
155	20240826	161500	25244760	16010	16010	16010	16010	0
156	20240826	161400	25244760	16010	16010	16010	16010	0
157	20240826	161300	25244760	16010	16010	16010	16010	0
158	20240826	161200	25244760	16010	16010	16010	16010	0
159	20240826	161100	25244760	16010	16010	16010	16010	0
160	20240826	161000	25244760	16010	16010	16010	16010	0
161	20240826	160900	25244760	16010	16010	16010	16010	0
162	20240826	160800	25244760	16010	16010	16010	16010	0
163	20240826	160700	25244760	16010	16010	16010	16010	0
164	20240826	160600	25244760	16010	16010	16010	16010	0
165	20240826	160500	25244760	16010	16010	16010	16010	0
166	20240826	160400	25244760	16010	16010	16010	16010	0
167	20240826	160300	25244760	16010	16010	16010	16010	0
168	20240826	160200	25244760	16010	16010	16010	16010	0
169	20240826	160100	25244760	16010	16010	16010	16010	0
170	20240826	160000	25244760	16010	16010	16010	16010	0
171	20240826	155900	25244760	16010	16010	16010	16010	0
172	20240826	155800	25244760	16010	16010	16010	16010	0
173	20240826	155700	25244760	16010	16010	16010	16010	0
174	20240826	155600	25244760	16010	16010	16010	16010	0
175	20240826	155500	25244760	16010	16010	16010	16010	0
176	20240826	155400	25244760	16010	16010	16010	16010	0
177	20240826	155300	25244760	16010	16010	16010	16010	0
178	20240826	155200	25244760	16010	16010	16010	16010	0
179	20240826	155100	25244760	16010	16010	16010	16010	0
180	20240826	155000	25244760	16010	16010	16010	16010	0
181	20240826	154900	25244760	16010	16010	16010	16010	0
182	20240826	154800	25244760	16010	16010	16010	16010	9
183	20240826	154700	25244760	16010	16010	16010	16010	0
184	20240826	154600	25244760	16010	16010	16010	16010	0
185	20240826	154500	25244760	16010	16010	16010	16010	0
186	20240826	154400	25244760	16010	16010	16010	16010	0
187	20240826	154300	25244760	16010	16010	16010	16010	0
188	20240826	154200	25244760	16010	16010	16010	16010	0
189	20240826	154100	25244760	16010	16010	16010	16010	0
190	20240826	154000	25244760	16010	16010	16010	16010	0
191	20240826	153900	25244760	16010	16010	16010	16010	0
192	20240826	153800	25244760	16010	16010	16010	16010	0
193	20240826	153700	25244760	16010	16010	16010	16010	0
194	20240826	153600	25244760	16010	16010	16010	16010	0
195	20240826	153500	25244760	16010	16010	16010	16010	0
196	20240826	153400	25244760	16010	16010	16010	16010	0
197	20240826	153300	25244760	16010	16010	16010	16010	0
198	20240826	153200	25244760	16010	16010	16010	16010	0
199	20240826	153100	25244760	16010	16010	16010	16010	0
200	20240826	153000	25244760	16010	16010	16010	16010	9
201	20240826	152900	25100670	16030	16030	16030	16030	0
202	20240826	152800	25100670	16030	16030	16030	16030	0
203	20240826	152700	25100670	16030	16030	16030	16030	0
204	20240826	152600	25100670	16030	16030	16030	16030	0
205	20240826	152500	25100670	16030	16030	16030	16030	0
206	20240826	152400	25100670	16030	16030	16030	16030	0
207	20240826	152300	25100670	16030	16030	16030	16030	0
208	20240826	152200	25100670	16030	16030	16030	16030	0
209	20240826	152100	25100670	16030	16030	16030	16030	0
210	20240826	152000	25100670	16030	16030	16030	16030	0
211	20240826	151900	25100670	16030	16030	16030	16030	0
212	20240826	151800	25100670	16030	16030	16030	16030	0
213	20240826	151700	25100670	16030	16030	16030	16030	0
214	20240826	151600	25100670	16030	16030	16030	16030	0
215	20240826	151500	25100670	16030	16030	16030	16030	0
216	20240826	151400	25100670	16030	16030	16030	16030	0
217	20240826	151300	25100670	16030	16020	16030	16020	46
218	20240826	151200	24363370	16030	16030	16030	16030	0
219	20240826	151100	24363370	16030	16030	16030	16030	0
220	20240826	151000	24363370	16030	16030	16030	16030	0
221	20240826	150900	24363370	16030	16030	16030	16030	0
222	20240826	150800	24363370	16030	16030	16030	16030	0
223	20240826	150700	24363370	16030	16030	16030	16030	0
224	20240826	150600	24363370	16030	16030	16030	16030	0
225	20240826	150500	24363370	16030	16030	16030	16030	0
226	20240826	150400	24363370	16030	16030	16030	16030	0
227	20240826	150300	24363370	16030	16030	16030	16030	0
228	20240826	150200	24363370	16030	16030	16030	16030	0
229	20240826	150100	24363370	16030	16030	16030	16030	0
230	20240826	150000	24363370	16030	16030	16030	16030	0
231	20240826	145900	24363370	16030	16030	16030	16030	0
232	20240826	145800	24363370	16030	16030	16030	16030	0
233	20240826	145700	24363370	16030	16030	16030	16030	0
234	20240826	145600	24363370	16030	16030	16030	16030	0
235	20240826	145500	24363370	16030	16030	16030	16030	0
236	20240826	145400	24363370	16030	16030	16030	16030	0
237	20240826	145300	24363370	16030	16030	16030	16030	0
238	20240826	145200	24363370	16030	16030	16030	16030	0
239	20240826	145100	24363370	16030	16030	16030	16030	0
240	20240826	145000	24363370	16030	16030	16030	16030	0
241	20240826	144900	24363370	16030	16030	16030	16030	0
242	20240826	144800	24363370	16030	16030	16030	16030	0
243	20240826	144700	24363370	16030	16030	16030	16030	0
244	20240826	144600	24363370	16030	16030	16030	16030	0
245	20240826	144500	24363370	16030	16030	16030	16030	0
246	20240826	144400	24363370	16030	16030	16030	16030	1
247	20240826	144300	24347340	16000	16000	16000	16000	20
248	20240826	144200	24027340	16000	16000	16000	16000	0
249	20240826	144100	24027340	16000	16000	16000	16000	0
250	20240826	144000	24027340	16000	16000	16000	16000	0
251	20240826	143900	24027340	16000	16000	16000	16000	0
252	20240826	143800	24027340	16000	16000	16000	16000	0
253	20240826	143700	24027340	16000	16010	16010	16000	13
254	20240826	143600	23819290	16010	16010	16010	16010	0
255	20240826	143500	23819290	16010	16010	16010	16010	0
256	20240826	143400	23819290	16010	16010	16010	16010	0
257	20240826	143300	23819290	16010	16010	16010	16010	0
258	20240826	143200	23819290	16010	16010	16010	16010	0
259	20240826	143100	23819290	16010	16010	16010	16010	0
260	20240826	143000	23819290	16010	16010	16010	16010	0
261	20240826	142900	23819290	16010	16010	16010	16010	0
262	20240826	142800	23819290	16010	16010	16010	16010	0
263	20240826	142700	23819290	16010	16010	16010	16010	13
264	20240826	142600	23611160	16010	16010	16010	16010	0
265	20240826	142500	23611160	16010	16010	16010	16010	0
266	20240826	142400	23611160	16010	16010	16010	16010	0
267	20240826	142300	23611160	16010	16010	16010	16010	0
268	20240826	142200	23611160	16010	16010	16010	16010	0
269	20240826	142100	23611160	16010	16010	16010	16010	0
270	20240826	142000	23611160	16010	16010	16010	16010	0
271	20240826	141900	23611160	16010	16010	16010	16010	20
272	20240826	141800	23290960	16010	16010	16010	16010	0
273	20240826	141700	23290960	16010	16010	16010	16010	13
274	20240826	141600	23082830	16040	16040	16040	16040	0
275	20240826	141500	23082830	16040	16040	16040	16040	0
276	20240826	141400	23082830	16040	16040	16040	16040	1
277	20240826	141300	23066790	16040	16040	16040	16040	2
278	20240826	141200	23034710	16000	16000	16000	16000	0
279	20240826	141100	23034710	16000	16000	16000	16000	0
280	20240826	141000	23034710	16000	16000	16000	16000	0
281	20240826	140900	23034710	16000	16000	16000	16000	0
282	20240826	140800	23034710	16000	16000	16000	16000	0
283	20240826	140700	23034710	16000	16000	16000	16000	14
284	20240826	140600	22810710	16000	16000	16000	16000	0
285	20240826	140500	22810710	16000	16000	16000	16000	0
286	20240826	140400	22810710	16000	16000	16000	16000	0
287	20240826	140300	22810710	16000	16000	16000	16000	0
288	20240826	140200	22810710	16000	16000	16000	16000	0
289	20240826	140100	22810710	16000	16000	16000	16000	0
290	20240826	140000	22810710	16000	16000	16000	16000	0
291	20240826	135900	22810710	16000	16000	16000	16000	0
292	20240826	135800	22810710	16000	16000	16000	16000	0
293	20240826	135700	22810710	16000	16000	16000	16000	14
294	20240826	135600	22586710	16000	16000	16000	16000	0
295	20240826	135500	22586710	16000	16000	16000	16000	10
296	20240826	135400	22426710	16000	16000	16000	16000	0
297	20240826	135300	22426710	16000	16000	16000	16000	0
298	20240826	135200	22426710	16000	16000	16000	16000	0
299	20240826	135100	22426710	16000	16000	16000	16000	0
300	20240826	135000	22426710	16000	16000	16000	16000	0
301	20240826	134900	22426710	16000	16000	16000	16000	0
302	20240826	134800	22426710	16000	16000	16000	16000	0
303	20240826	134700	22426710	16000	16000	16000	16000	14
304	20240826	134600	22202710	16000	16000	16000	16000	0
305	20240826	134500	22202710	16000	16000	16000	16000	0
306	20240826	134400	22202710	16000	16000	16000	16000	0
307	20240826	134300	22202710	16000	16000	16000	16000	0
308	20240826	134200	22202710	16000	16000	16000	16000	0
309	20240826	134100	22202710	16000	16000	16000	16000	0
310	20240826	134000	22202710	16000	16000	16000	16000	0
311	20240826	133900	22202710	16000	16000	16000	16000	0
312	20240826	133800	22202710	16000	16000	16000	16000	0
313	20240826	133700	22202710	16000	16000	16000	16000	14
314	20240826	133600	21978710	16000	16000	16000	16000	0
315	20240826	133500	21978710	16000	16000	16000	16000	0
316	20240826	133400	21978710	16000	16000	16000	16000	0
317	20240826	133300	21978710	16000	16000	16000	16000	0
318	20240826	133200	21978710	16000	16000	16000	16000	1
319	20240826	133100	21962710	16000	16000	16000	16000	0
320	20240826	133000	21962710	16000	16000	16000	16000	0
321	20240826	132900	21962710	16000	16000	16000	16000	3
322	20240826	132800	21914710	16000	16000	16000	16000	0
323	20240826	132700	21914710	16000	16000	16000	16000	14
324	20240826	132600	21690710	16030	16030	16030	16030	0
325	20240826	132500	21690710	16030	16030	16030	16030	1
326	20240826	132400	21674680	16000	16000	16000	16000	0
327	20240826	132300	21674680	16000	16000	16000	16000	1
328	20240826	132200	21658680	16000	16000	16000	16000	32
329	20240826	132100	21146680	16000	16000	16000	16000	100
330	20240826	132000	19546680	16000	16000	16000	16000	0
331	20240826	131900	19546680	16000	16000	16000	16000	0
332	20240826	131800	19546680	16000	16000	16000	16000	1
333	20240826	131700	19530680	15990	16000	16000	15990	14
334	20240826	131600	19306810	16030	16030	16030	16030	0
335	20240826	131500	19306810	16030	16030	16030	16030	1
336	20240826	131400	19290780	16000	16000	16000	16000	0
337	20240826	131300	19290780	16000	16000	16000	16000	0
338	20240826	131200	19290780	16000	16010	16010	16000	166
339	20240826	131100	16634360	16010	16010	16010	16010	18
340	20240826	131000	16346180	16010	16010	16010	16010	0
341	20240826	130900	16346180	16010	16010	16010	16010	0
342	20240826	130800	16346180	16010	16010	16010	16010	0
343	20240826	130700	16346180	16010	16010	16010	16010	26
344	20240826	130600	15929920	16010	16010	16010	16010	0
345	20240826	130500	15929920	16010	16010	16010	16010	0
346	20240826	130400	15929920	16010	16010	16010	16010	0
347	20240826	130300	15929920	16010	16010	16010	16010	0
348	20240826	130200	15929920	16010	16010	16010	16010	0
349	20240826	130100	15929920	16010	16010	16010	16010	0
350	20240826	130000	15929920	16010	16010	16010	16010	0
351	20240826	125900	15929920	16010	16010	16010	16010	21
352	20240826	125800	15593710	16010	16010	16010	16010	0
353	20240826	125700	15593710	16010	16010	16010	16010	0
354	20240826	125600	15593710	16010	16010	16010	16010	0
355	20240826	125500	15593710	16010	16010	16010	16010	0
356	20240826	125400	15593710	16010	16010	16010	16010	0
357	20240826	125300	15593710	16010	16010	16010	16010	0
358	20240826	125200	15593710	16010	16010	16010	16010	0
359	20240826	125100	15593710	16010	16010	16010	16010	0
360	20240826	125000	15593710	16010	16010	16010	16010	0
361	20240826	124900	15593710	16010	16010	16010	16010	0
362	20240826	124800	15593710	16010	16010	16010	16010	0
363	20240826	124700	15593710	16010	16010	16010	16010	0
364	20240826	124600	15593710	16010	16010	16010	16010	0
365	20240826	124500	15593710	16010	16010	16010	16010	0
366	20240826	124400	15593710	16010	16010	16010	16010	0
367	20240826	124300	15593710	16010	16010	16010	16010	2
368	20240826	124200	15561690	16010	16010	16010	16010	0
369	20240826	124100	15561690	16010	16010	16010	16010	0
370	20240826	124000	15561690	16010	16010	16010	16010	0
371	20240826	123900	15561690	16010	16010	16010	16010	0
372	20240826	123800	15561690	16010	16010	16010	16010	0
373	20240826	123700	15561690	16010	16010	16010	16010	0
374	20240826	123600	15561690	16010	16010	16010	16010	0
375	20240826	123500	15561690	16010	16010	16010	16010	0
376	20240826	123400	15561690	16010	16010	16010	16010	0
377	20240826	123300	15561690	16010	16010	16010	16010	0
378	20240826	123200	15561690	16010	16010	16010	16010	0
379	20240826	123100	15561690	16010	16010	16010	16010	0
380	20240826	123000	15561690	16010	16010	16010	16010	0
381	20240826	122900	15561690	16010	16010	16010	16010	0
382	20240826	122800	15561690	16010	16010	16010	16010	0
383	20240826	122700	15561690	16010	16010	16010	16010	0
384	20240826	122600	15561690	16010	16010	16010	16010	0
385	20240826	122500	15561690	16010	16010	16010	16010	5
386	20240826	122400	15481640	15970	15970	15970	15970	0
387	20240826	122300	15481640	15970	15970	15970	15970	0
388	20240826	122200	15481640	15970	15970	15970	15970	6
389	20240826	122100	15385820	16000	16000	16000	16000	0
390	20240826	122000	15385820	16000	16000	16000	16000	0
391	20240826	121900	15385820	16000	16000	16000	16000	0
392	20240826	121800	15385820	16000	16000	16000	16000	0
393	20240826	121700	15385820	16000	16000	16000	16000	0
394	20240826	121600	15385820	16000	16000	16000	16000	0
395	20240826	121500	15385820	16000	16000	16000	16000	0
396	20240826	121400	15385820	16000	16000	16000	16000	0
397	20240826	121300	15385820	16000	16000	16000	16000	0
398	20240826	121200	15385820	16000	16000	16000	16000	0
399	20240826	121100	15385820	16000	16000	16000	16000	0
400	20240826	121000	15385820	16000	16000	16000	16000	0
401	20240826	120900	15385820	16000	16000	16000	16000	0
402	20240826	120800	15385820	16000	16000	16000	16000	0
403	20240826	120700	15385820	16000	16000	16000	16000	0
404	20240826	120600	15385820	16000	16000	16000	16000	0
405	20240826	120500	15385820	16000	16000	16000	16000	0
406	20240826	120400	15385820	16000	16000	16000	16000	0
407	20240826	120300	15385820	16000	16000	16000	16000	0
408	20240826	120200	15385820	16000	16000	16000	16000	0
409	20240826	120100	15385820	16000	16000	16000	16000	0
410	20240826	120000	15385820	16000	16000	16000	16000	0
411	20240826	115900	15385820	16000	16000	16000	16000	0
412	20240826	115800	15385820	16000	16000	16000	16000	0
413	20240826	115700	15385820	16000	16000	16000	16000	0
414	20240826	115600	15385820	16000	16000	16000	16000	0
415	20240826	115500	15385820	16000	15970	16000	15970	3
416	20240826	115400	15337850	16000	16000	16000	16000	51
417	20240826	115300	14521850	16000	16000	16000	16000	0
418	20240826	115200	14521850	16000	16000	16000	16000	0
419	20240826	115100	14521850	16000	16000	16000	16000	0
420	20240826	115000	14521850	16000	16000	16000	16000	0
421	20240826	114900	14521850	16000	16000	16000	16000	0
422	20240826	114800	14521850	16000	16000	16000	16000	0
423	20240826	114700	14521850	16000	16000	16000	16000	0
424	20240826	114600	14521850	16000	16000	16000	16000	0
425	20240826	114500	14521850	16000	16000	16000	16000	0
426	20240826	114400	14521850	16000	16000	16000	16000	0
427	20240826	114300	14521850	16000	16000	16000	16000	1
428	20240826	114200	14505850	15970	15970	15970	15970	0
429	20240826	114100	14505850	15970	15970	15970	15970	0
430	20240826	114000	14505850	15970	15970	15970	15970	0
431	20240826	113900	14505850	15970	15970	15970	15970	12
432	20240826	113800	14314210	15990	15990	15990	15990	0
433	20240826	113700	14314210	15990	15990	15990	15990	0
434	20240826	113600	14314210	15990	15990	15990	15990	0
435	20240826	113500	14314210	15990	15990	15990	15990	0
436	20240826	113400	14314210	15990	15990	15990	15990	0
437	20240826	113300	14314210	15990	15990	15990	15990	0
438	20240826	113200	14314210	15990	15990	15990	15990	0
439	20240826	113100	14314210	15990	15990	15990	15990	0
440	20240826	113000	14314210	15990	15990	15990	15990	0
441	20240826	112900	14314210	15990	15990	15990	15990	0
442	20240826	112800	14314210	15990	15990	15990	15990	0
443	20240826	112700	14314210	15990	15990	15990	15990	0
444	20240826	112600	14314210	15990	15990	15990	15990	0
445	20240826	112500	14314210	15990	15990	15990	15990	0
446	20240826	112400	14314210	15990	15990	15990	15990	0
447	20240826	112300	14314210	15990	15990	15990	15990	0
448	20240826	112200	14314210	15990	15990	15990	15990	0
449	20240826	112100	14314210	15990	15990	15990	15990	0
450	20240826	112000	14314210	15990	15990	15990	15990	0
451	20240826	111900	14314210	15990	15990	15990	15990	0
452	20240826	111800	14314210	15990	15990	15990	15990	0
453	20240826	111700	14314210	15990	15990	15990	15990	0
454	20240826	111600	14314210	15990	15990	15990	15990	1
455	20240826	111500	14298220	15970	15970	15970	15970	0
456	20240826	111400	14298220	15970	15970	15970	15970	0
457	20240826	111300	14298220	15970	15970	15970	15970	0
458	20240826	111200	14298220	15970	15970	15970	15970	0
459	20240826	111100	14298220	15970	15970	15970	15970	0
460	20240826	111000	14298220	15970	15970	15970	15970	0
461	20240826	110900	14298220	15970	15970	15970	15970	0
462	20240826	110800	14298220	15970	15970	15970	15970	0
463	20240826	110700	14298220	15970	15970	15970	15970	0
464	20240826	110600	14298220	15970	15970	15970	15970	0
465	20240826	110500	14298220	15970	15970	15970	15970	0
466	20240826	110400	14298220	15970	15970	15970	15970	0
467	20240826	110300	14298220	15970	15970	15970	15970	0
468	20240826	110200	14298220	15970	15970	15970	15970	0
469	20240826	110100	14298220	15970	15970	15970	15970	0
470	20240826	110000	14298220	15970	15970	15970	15970	0
471	20240826	105900	14298220	15970	15970	15970	15970	0
472	20240826	105800	14298220	15970	15970	15970	15970	5
473	20240826	105700	14218370	15970	15970	15970	15970	0
474	20240826	105600	14218370	15970	15970	15970	15970	0
475	20240826	105500	14218370	15970	15970	15970	15970	1
476	20240826	105400	14202400	15990	15990	15990	15990	0
477	20240826	105300	14202400	15990	15990	15990	15990	0
478	20240826	105200	14202400	15990	15990	15990	15990	0
479	20240826	105100	14202400	15990	15990	15990	15990	0
480	20240826	105000	14202400	15990	15990	15990	15990	0
481	20240826	104900	14202400	15990	15990	15990	15990	0
482	20240826	104800	14202400	15990	15990	15990	15990	0
483	20240826	104700	14202400	15990	15990	15990	15990	0
484	20240826	104600	14202400	15990	15970	15990	15970	2
485	20240826	104500	14170440	15940	15940	15940	15940	0
486	20240826	104400	14170440	15940	15940	15940	15940	9
487	20240826	104300	14026980	15940	15940	15940	15940	0
488	20240826	104200	14026980	15940	15940	15940	15940	0
489	20240826	104100	14026980	15940	15940	15940	15940	0
490	20240826	104000	14026980	15940	15940	15940	15940	0
491	20240826	103900	14026980	15940	15940	15940	15940	52
492	20240826	103800	13198100	15910	15910	15910	15910	0
493	20240826	103700	13198100	15910	15910	15910	15910	0
494	20240826	103600	13198100	15910	15910	15910	15910	0
495	20240826	103500	13198100	15910	15910	15910	15910	0
496	20240826	103400	13198100	15910	15910	15910	15910	0
497	20240826	103300	13198100	15910	15910	15910	15910	0
498	20240826	103200	13198100	15910	15910	15910	15910	0
499	20240826	103100	13198100	15910	15910	15910	15910	0
500	20240826	103000	13198100	15910	15910	15910	15910	0
501	20240826	102900	13198100	15910	15910	15910	15910	0
502	20240826	102800	13198100	15910	15910	15910	15910	0
503	20240826	102700	13198100	15910	15910	15910	15910	0
504	20240826	102600	13198100	15910	15910	15910	15910	0
505	20240826	102500	13198100	15910	15910	15910	15910	0
506	20240826	102400	13198100	15910	15910	15910	15910	0
507	20240826	102300	13198100	15910	15910	15910	15910	0
508	20240826	102200	13198100	15910	15910	15910	15910	0
509	20240826	102100	13198100	15910	15910	15910	15910	0
510	20240826	102000	13198100	15910	15910	15910	15910	3
511	20240826	101900	13150370	15940	15940	15940	15940	0
512	20240826	101800	13150370	15940	15940	15940	15940	3
513	20240826	101700	13102550	15940	15940	15940	15940	0
514	20240826	101600	13102550	15940	15910	15940	15910	2
515	20240826	101500	13070700	15940	15940	15940	15940	0
516	20240826	101400	13070700	15940	15940	15940	15940	0
517	20240826	101300	13070700	15940	15940	15940	15940	0
518	20240826	101200	13070700	15940	15940	15940	15940	0
519	20240826	101100	13070700	15940	15940	15940	15940	0
520	20240826	101000	13070700	15940	15940	15940	15940	11
521	20240826	100900	12895360	15940	15940	15940	15940	0
522	20240826	100800	12895360	15940	15940	15940	15940	0
523	20240826	100700	12895360	15940	15940	15940	15940	0
524	20240826	100600	12895360	15940	15940	15940	15940	0
525	20240826	100500	12895360	15940	15940	15940	15940	263
526	20240826	100400	8703140	15920	15920	15920	15920	0
527	20240826	100300	8703140	15920	15920	15920	15920	0
528	20240826	100200	8703140	15920	15920	15920	15920	0
529	20240826	100100	8703140	15920	15920	15920	15920	0
530	20240826	100000	8703140	15920	15920	15920	15920	0
531	20240826	095900	8703140	15920	15920	15920	15920	0
532	20240826	095800	8703140	15920	15920	15920	15920	0
533	20240826	095700	8703140	15920	15920	15920	15920	0
534	20240826	095600	8703140	15920	15920	15920	15920	0
535	20240826	095500	8703140	15920	15920	15920	15920	0
536	20240826	095400	8703140	15920	15920	15920	15920	0
537	20240826	095300	8703140	15920	15920	15920	15920	0
538	20240826	095200	8703140	15920	15920	15920	15920	0
539	20240826	095100	8703140	15920	15920	15920	15920	200
540	20240826	095000	5519140	15920	15920	15920	15920	0
541	20240826	094900	5519140	15920	15920	15920	15920	0
542	20240826	094800	5519140	15920	15920	15920	15920	0
543	20240826	094700	5519140	15920	15920	15920	15920	0
544	20240826	094600	5519140	15920	15920	15920	15920	0
545	20240826	094500	5519140	15920	15920	15920	15920	0
546	20240826	094400	5519140	15920	15920	15920	15920	0
547	20240826	094300	5519140	15920	15920	15920	15920	0
548	20240826	094200	5519140	15920	15920	15920	15920	0
549	20240826	094100	5519140	15920	15920	15920	15920	0
550	20240826	094000	5519140	15920	15920	15920	15920	0
551	20240826	093900	5519140	15920	15920	15920	15920	2
552	20240826	093800	5487300	15900	15900	15900	15900	0
553	20240826	093700	5487300	15900	15900	15900	15900	6
554	20240826	093600	5391900	15880	15880	15880	15880	0
555	20240826	093500	5391900	15880	15880	15880	15880	0
556	20240826	093400	5391900	15880	15880	15880	15880	1
557	20240826	093300	5376020	15880	15880	15880	15880	0
558	20240826	093200	5376020	15880	15880	15880	15880	31
559	20240826	093100	4883740	15880	15880	15880	15880	0
560	20240826	093000	4883740	15880	15880	15880	15880	0
561	20240826	092900	4883740	15880	15880	15880	15880	0
562	20240826	092800	4883740	15880	15880	15880	15880	0
563	20240826	092700	4883740	15880	15880	15880	15880	0
564	20240826	092600	4883740	15880	15880	15880	15880	0
565	20240826	092500	4883740	15880	15880	15880	15880	0
566	20240826	092400	4883740	15880	15880	15880	15880	0
567	20240826	092300	4883740	15880	15880	15880	15880	0
568	20240826	092200	4883740	15880	15880	15880	15880	2
569	20240826	092100	4851980	15880	15880	15880	15880	6
570	20240826	092000	4756700	15880	15880	15880	15880	6
571	20240826	091900	4661420	15880	15880	15880	15880	6
572	20240826	091800	4566140	15840	15840	15840	15840	253
573	20240826	091700	558620	15840	15840	15840	15840	1
574	20240826	091600	542780	15970	15970	15970	15970	0
575	20240826	091500	542780	15970	15970	15970	15970	0
576	20240826	091400	542780	15970	15970	15970	15970	0
577	20240826	091300	542780	15970	15970	15970	15970	0
578	20240826	091200	542780	15970	15970	15970	15970	0
579	20240826	091100	542780	15970	15970	15970	15970	0
580	20240826	091000	542780	15970	15970	15970	15970	0
581	20240826	090900	542780	15970	15970	15970	15970	0
582	20240826	090800	542780	15970	15970	15970	15970	0
583	20240826	090700	542780	15970	15970	15970	15970	0
584	20240826	090600	542780	15970	15960	15970	15960	12
585	20240826	090500	351240	15960	15960	15960	15960	0
586	20240826	090400	351240	15960	15960	15960	15960	0
587	20240826	090300	351240	15960	15960	15960	15960	0
588	20240826	090200	351240	15960	15960	15960	15960	10
589	20240826	090100	191640	15970	15970	15970	15970	3
590	20240826	090000	143730	15970	15970	15970	15970	9