KissMeData/005680/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184500	318123200	8890	8890	8890	8890	2516
3	20240826	184400	318123200	8890	8890	8890	8890	0
4	20240826	184300	318123200	8890	8890	8890	8890	0
5	20240826	184200	318123200	8890	8890	8890	8890	0
6	20240826	184100	318123200	8890	8890	8890	8890	0
7	20240826	184000	318123200	8890	8890	8890	8890	0
8	20240826	183900	318123200	8890	8890	8890	8890	0
9	20240826	183800	318123200	8890	8890	8890	8890	0
10	20240826	183700	318123200	8890	8890	8890	8890	0
11	20240826	183600	318123200	8890	8890	8890	8890	0
12	20240826	183500	318123200	8890	8890	8890	8890	0
13	20240826	183400	318123200	8890	8890	8890	8890	0
14	20240826	183300	318123200	8890	8890	8890	8890	0
15	20240826	183200	318123200	8890	8890	8890	8890	0
16	20240826	183100	318123200	8890	8890	8890	8890	0
17	20240826	183000	318123200	8890	8890	8890	8890	0
18	20240826	182900	318123200	8890	8890	8890	8890	0
19	20240826	182800	318123200	8890	8890	8890	8890	0
20	20240826	182700	318123200	8890	8890	8890	8890	0
21	20240826	182600	318123200	8890	8890	8890	8890	0
22	20240826	182500	318123200	8890	8890	8890	8890	0
23	20240826	182400	318123200	8890	8890	8890	8890	0
24	20240826	182300	318123200	8890	8890	8890	8890	0
25	20240826	182200	318123200	8890	8890	8890	8890	0
26	20240826	182100	318123200	8890	8890	8890	8890	0
27	20240826	182000	318123200	8890	8890	8890	8890	0
28	20240826	181900	318123200	8890	8890	8890	8890	0
29	20240826	181800	318123200	8890	8890	8890	8890	0
30	20240826	181700	318123200	8890	8890	8890	8890	0
31	20240826	181600	318123200	8890	8890	8890	8890	0
32	20240826	181500	318123200	8890	8890	8890	8890	2516
33	20240826	181400	318123200	8890	8890	8890	8890	0
34	20240826	181300	318123200	8890	8890	8890	8890	0
35	20240826	181200	318123200	8890	8890	8890	8890	0
36	20240826	181100	318123200	8890	8890	8890	8890	0
37	20240826	181000	318123200	8890	8890	8890	8890	0
38	20240826	180900	318123200	8890	8890	8890	8890	0
39	20240826	180800	318123200	8890	8890	8890	8890	0
40	20240826	180700	318123200	8890	8890	8890	8890	0
41	20240826	180600	318123200	8890	8890	8890	8890	0
42	20240826	180500	318123200	8890	8890	8890	8890	0
43	20240826	180400	318123200	8890	8890	8890	8890	0
44	20240826	180300	318123200	8890	8890	8890	8890	0
45	20240826	180200	318123200	8890	8890	8890	8890	0
46	20240826	180100	318123200	8890	8890	8890	8890	0
47	20240826	180000	318123200	8890	8890	8890	8890	0
48	20240826	175900	318123200	8890	8890	8890	8890	0
49	20240826	175800	318123200	8890	8890	8890	8890	0
50	20240826	175700	318123200	8890	8890	8890	8890	0
51	20240826	175600	318123200	8890	8890	8890	8890	0
52	20240826	175500	318123200	8890	8890	8890	8890	0
53	20240826	175400	318123200	8890	8890	8890	8890	0
54	20240826	175300	318123200	8890	8890	8890	8890	0
55	20240826	175200	318123200	8890	8890	8890	8890	0
56	20240826	175100	318123200	8890	8890	8890	8890	0
57	20240826	175000	318123200	8890	8890	8890	8890	0
58	20240826	174900	318123200	8890	8890	8890	8890	0
59	20240826	174800	318123200	8890	8890	8890	8890	0
60	20240826	174700	318123200	8890	8890	8890	8890	0
61	20240826	174600	318123200	8890	8890	8890	8890	0
62	20240826	174500	318123200	8890	8890	8890	8890	2516
63	20240826	174400	318123200	8890	8890	8890	8890	0
64	20240826	174300	318123200	8890	8890	8890	8890	0
65	20240826	174200	318123200	8890	8890	8890	8890	0
66	20240826	174100	318123200	8890	8890	8890	8890	0
67	20240826	174000	318123200	8890	8890	8890	8890	0
68	20240826	173900	318123200	8890	8890	8890	8890	0
69	20240826	173800	318123200	8890	8890	8890	8890	0
70	20240826	173700	318123200	8890	8890	8890	8890	0
71	20240826	173600	318123200	8890	8890	8890	8890	0
72	20240826	173500	318123200	8890	8890	8890	8890	0
73	20240826	173400	318123200	8890	8890	8890	8890	0
74	20240826	173300	318123200	8890	8890	8890	8890	0
75	20240826	173200	318123200	8890	8890	8890	8890	0
76	20240826	173100	318123200	8890	8890	8890	8890	0
77	20240826	173000	318123200	8890	8890	8890	8890	0
78	20240826	172900	318123200	8890	8890	8890	8890	0
79	20240826	172800	318123200	8890	8890	8890	8890	0
80	20240826	172700	318123200	8890	8890	8890	8890	0
81	20240826	172600	318123200	8890	8890	8890	8890	0
82	20240826	172500	318123200	8890	8890	8890	8890	0
83	20240826	172400	318123200	8890	8890	8890	8890	0
84	20240826	172300	318123200	8890	8890	8890	8890	0
85	20240826	172200	318123200	8890	8890	8890	8890	0
86	20240826	172100	318123200	8890	8890	8890	8890	0
87	20240826	172000	318123200	8890	8890	8890	8890	0
88	20240826	171900	318123200	8890	8890	8890	8890	0
89	20240826	171800	318123200	8890	8890	8890	8890	0
90	20240826	171700	318123200	8890	8890	8890	8890	0
91	20240826	171600	318123200	8890	8890	8890	8890	0
92	20240826	171500	318123200	8890	8890	8890	8890	2516
93	20240826	171400	318123200	8890	8890	8890	8890	0
94	20240826	171300	318123200	8890	8890	8890	8890	0
95	20240826	171200	318123200	8890	8890	8890	8890	0
96	20240826	171100	318123200	8890	8890	8890	8890	0
97	20240826	171000	318123200	8890	8890	8890	8890	0
98	20240826	170900	318123200	8890	8890	8890	8890	0
99	20240826	170800	318123200	8890	8890	8890	8890	0
100	20240826	170700	318123200	8890	8890	8890	8890	0
101	20240826	170600	318123200	8890	8890	8890	8890	0
102	20240826	170500	318123200	8890	8890	8890	8890	0
103	20240826	170400	318123200	8890	8890	8890	8890	0
104	20240826	170300	318123200	8890	8890	8890	8890	0
105	20240826	170200	318123200	8890	8890	8890	8890	0
106	20240826	170100	318123200	8890	8890	8890	8890	0
107	20240826	170000	318123200	8890	8890	8890	8890	0
108	20240826	165900	318123200	8890	8890	8890	8890	0
109	20240826	165800	318123200	8890	8890	8890	8890	0
110	20240826	165700	318123200	8890	8890	8890	8890	0
111	20240826	165600	318123200	8890	8890	8890	8890	0
112	20240826	165500	318123200	8890	8890	8890	8890	0
113	20240826	165400	318123200	8890	8890	8890	8890	0
114	20240826	165300	318123200	8890	8890	8890	8890	0
115	20240826	165200	318123200	8890	8890	8890	8890	0
116	20240826	165100	318123200	8890	8890	8890	8890	0
117	20240826	165000	318123200	8890	8890	8890	8890	0
118	20240826	164900	318123200	8890	8890	8890	8890	0
119	20240826	164800	318123200	8890	8890	8890	8890	0
120	20240826	164700	318123200	8890	8890	8890	8890	0
121	20240826	164600	318123200	8890	8890	8890	8890	0
122	20240826	164500	318123200	8890	8890	8890	8890	2516
123	20240826	164400	318123200	8890	8890	8890	8890	0
124	20240826	164300	318123200	8890	8890	8890	8890	0
125	20240826	164200	318123200	8890	8890	8890	8890	0
126	20240826	164100	318123200	8890	8890	8890	8890	0
127	20240826	164000	318123200	8890	8890	8890	8890	0
128	20240826	163900	318123200	8890	8890	8890	8890	0
129	20240826	163800	318123200	8890	8890	8890	8890	0
130	20240826	163700	318123200	8890	8890	8890	8890	0
131	20240826	163600	318123200	8890	8890	8890	8890	0
132	20240826	163500	318123200	8890	8890	8890	8890	0
133	20240826	163400	318123200	8890	8890	8890	8890	0
134	20240826	163300	318123200	8890	8890	8890	8890	0
135	20240826	163200	318123200	8890	8890	8890	8890	0
136	20240826	163100	318123200	8890	8890	8890	8890	0
137	20240826	163000	318123200	8890	8890	8890	8890	0
138	20240826	162900	318123200	8890	8890	8890	8890	0
139	20240826	162800	318123200	8890	8890	8890	8890	0
140	20240826	162700	318123200	8890	8890	8890	8890	0
141	20240826	162600	318123200	8890	8890	8890	8890	0
142	20240826	162500	318123200	8890	8890	8890	8890	0
143	20240826	162400	318123200	8890	8890	8890	8890	0
144	20240826	162300	318123200	8890	8890	8890	8890	0
145	20240826	162200	318123200	8890	8890	8890	8890	0
146	20240826	162100	318123200	8890	8890	8890	8890	0
147	20240826	162000	318123200	8890	8890	8890	8890	0
148	20240826	161900	318123200	8890	8890	8890	8890	0
149	20240826	161800	318123200	8890	8890	8890	8890	0
150	20240826	161700	318123200	8890	8890	8890	8890	0
151	20240826	161600	318123200	8890	8890	8890	8890	0
152	20240826	161500	318123200	8890	8890	8890	8890	2516
153	20240826	161400	318123200	8890	8890	8890	8890	0
154	20240826	161300	318123200	8890	8890	8890	8890	0
155	20240826	161200	318123200	8890	8890	8890	8890	0
156	20240826	161100	318123200	8890	8890	8890	8890	0
157	20240826	161000	318123200	8890	8890	8890	8890	0
158	20240826	160900	318123200	8890	8890	8890	8890	0
159	20240826	160800	318123200	8890	8890	8890	8890	0
160	20240826	160700	318123200	8890	8890	8890	8890	0
161	20240826	160600	318123200	8890	8890	8890	8890	0
162	20240826	160500	318123200	8890	8890	8890	8890	0
163	20240826	160400	318123200	8890	8890	8890	8890	0
164	20240826	160300	318123200	8890	8890	8890	8890	0
165	20240826	160200	318123200	8890	8890	8890	8890	0
166	20240826	160100	318123200	8890	8890	8890	8890	0
167	20240826	160000	318123200	8890	8890	8890	8890	0
168	20240826	155900	318123200	8890	8890	8890	8890	0
169	20240826	155800	318123200	8890	8890	8890	8890	0
170	20240826	155700	318123200	8890	8890	8890	8890	0
171	20240826	155600	318123200	8890	8890	8890	8890	0
172	20240826	155500	318123200	8890	8890	8890	8890	0
173	20240826	155400	318123200	8890	8890	8890	8890	0
174	20240826	155300	318123200	8890	8890	8890	8890	0
175	20240826	155200	318123200	8890	8890	8890	8890	0
176	20240826	155100	318123200	8890	8890	8890	8890	0
177	20240826	155000	318123200	8890	8890	8890	8890	0
178	20240826	154900	318123200	8890	8890	8890	8890	0
179	20240826	154800	318123200	8890	8890	8890	8890	0
180	20240826	154700	318123200	8890	8890	8890	8890	0
181	20240826	154600	318123200	8890	8890	8890	8890	0
182	20240826	154500	318123200	8890	8890	8890	8890	2516
183	20240826	154400	318123200	8890	8890	8890	8890	0
184	20240826	154300	318123200	8890	8890	8890	8890	0
185	20240826	154200	318123200	8890	8890	8890	8890	0
186	20240826	154100	318123200	8890	8890	8890	8890	0
187	20240826	154000	318123200	8890	8890	8890	8890	0
188	20240826	153900	318123200	8890	8890	8890	8890	0
189	20240826	153800	318123200	8890	8890	8890	8890	0
190	20240826	153700	318123200	8890	8890	8890	8890	0
191	20240826	153600	318123200	8890	8890	8890	8890	0
192	20240826	153500	318123200	8890	8890	8890	8890	0
193	20240826	153400	318123200	8890	8890	8890	8890	0
194	20240826	153300	318123200	8890	8890	8890	8890	0
195	20240826	153200	318123200	8890	8890	8890	8890	0
196	20240826	153100	318123200	8890	8890	8890	8890	0
197	20240826	153000	318123200	8890	8890	8890	8890	2516
198	20240826	152900	295755960	8920	8920	8920	8920	0
199	20240826	152800	295755960	8920	8920	8920	8920	0
200	20240826	152700	295755960	8920	8920	8920	8920	0
201	20240826	152600	295755960	8920	8920	8920	8920	0
202	20240826	152500	295755960	8920	8920	8920	8920	0
203	20240826	152400	295755960	8920	8920	8920	8920	0
204	20240826	152300	295755960	8920	8920	8920	8920	0
205	20240826	152200	295755960	8920	8920	8920	8920	0
206	20240826	152100	295755960	8920	8920	8920	8920	0
207	20240826	152000	295755960	8920	8920	8920	8920	0
208	20240826	151900	295755960	8920	8920	8920	8920	0
209	20240826	151800	295755960	8920	8920	8920	8920	0
210	20240826	151700	295755960	8920	8920	8920	8920	1
211	20240826	151600	295747040	8910	8910	8910	8910	29
212	20240826	151500	295488650	8910	8910	8910	8910	0
213	20240826	151400	295488650	8910	8910	8910	8910	0
214	20240826	151300	295488650	8910	8910	8910	8910	293
215	20240826	151200	292878020	8900	8900	8900	8900	0
216	20240826	151100	292878020	8900	8900	8900	8900	0
217	20240826	151000	292878020	8900	8900	8900	8900	57
218	20240826	150900	292370720	8900	8900	8900	8900	0
219	20240826	150800	292370720	8900	8900	8900	8900	0
220	20240826	150700	292370720	8900	8900	8900	8900	3
221	20240826	150600	292344020	8900	8910	8910	8900	4
222	20240826	150500	292308410	8890	8890	8890	8890	0
223	20240826	150400	292308410	8890	8890	8890	8890	0
224	20240826	150300	292308410	8890	8890	8890	8890	0
225	20240826	150200	292308410	8890	8890	8890	8890	0
226	20240826	150100	292308410	8890	8890	8890	8890	0
227	20240826	150000	292308410	8890	8890	8890	8890	0
228	20240826	145900	292308410	8890	8890	8890	8890	0
229	20240826	145800	292308410	8890	8890	8890	8890	0
230	20240826	145700	292308410	8890	8890	8890	8890	0
231	20240826	145600	292308410	8890	8890	8890	8890	0
232	20240826	145500	292308410	8890	8890	8890	8890	0
233	20240826	145400	292308410	8890	8890	8890	8890	62
234	20240826	145300	291757230	8890	8890	8890	8890	0
235	20240826	145200	291757230	8890	8890	8890	8890	56
236	20240826	145100	291259390	8910	8910	8910	8910	0
237	20240826	145000	291259390	8910	8900	8910	8900	104
238	20240826	144900	290333760	8900	8900	8900	8900	100
239	20240826	144800	289443760	8890	8890	8890	8890	0
240	20240826	144700	289443760	8890	8890	8890	8890	0
241	20240826	144600	289443760	8890	8890	8890	8890	0
242	20240826	144500	289443760	8890	8890	8890	8890	109
243	20240826	144400	288474750	8890	8890	8890	8890	0
244	20240826	144300	288474750	8890	8890	8890	8890	0
245	20240826	144200	288474750	8890	8890	8890	8890	0
246	20240826	144100	288474750	8890	8890	8890	8890	0
247	20240826	144000	288474750	8890	8890	8890	8890	0
248	20240826	143900	288474750	8890	8890	8890	8890	1
249	20240826	143800	288465860	8900	8900	8900	8900	0
250	20240826	143700	288465860	8900	8900	8900	8900	0
251	20240826	143600	288465860	8900	8900	8900	8900	0
252	20240826	143500	288465860	8900	8900	8900	8900	50
253	20240826	143400	288020860	8880	8880	8880	8880	0
254	20240826	143300	288020860	8880	8880	8880	8880	0
255	20240826	143200	288020860	8880	8880	8880	8880	25
256	20240826	143100	287798860	8890	8890	8890	8890	0
257	20240826	143000	287798860	8890	8890	8890	8890	1
258	20240826	142900	287789970	8890	8890	8890	8890	190
259	20240826	142800	286100870	8880	8880	8880	8880	0
260	20240826	142700	286100870	8880	8880	8880	8880	86
261	20240826	142600	285337190	8880	8880	8880	8880	0
262	20240826	142500	285337190	8880	8880	8880	8880	0
263	20240826	142400	285337190	8880	8880	8880	8880	0
264	20240826	142300	285337190	8880	8880	8880	8880	79
265	20240826	142200	284635670	8890	8890	8890	8890	1000
266	20240826	142100	275745670	8890	8890	8890	8890	0
267	20240826	142000	275745670	8890	8890	8890	8890	0
268	20240826	141900	275745670	8890	8890	8890	8890	5
269	20240826	141800	275701220	8880	8880	8880	8880	0
270	20240826	141700	275701220	8880	8880	8880	8880	0
271	20240826	141600	275701220	8880	8880	8880	8880	0
272	20240826	141500	275701220	8880	8880	8880	8880	0
273	20240826	141400	275701220	8880	8880	8880	8880	150
274	20240826	141300	274369220	8880	8880	8880	8880	240
275	20240826	141200	272238020	8880	8880	8880	8880	1219
276	20240826	141100	261413300	8880	8880	8880	8880	0
277	20240826	141000	261413300	8880	8880	8880	8880	0
278	20240826	140900	261413300	8880	8880	8880	8880	0
279	20240826	140800	261413300	8880	8890	8890	8880	530
280	20240826	140700	256702460	8890	8890	8890	8890	0
281	20240826	140600	256702460	8890	8890	8890	8890	10
282	20240826	140500	256613560	8890	8890	8890	8890	0
283	20240826	140400	256613560	8890	8890	8890	8890	2
284	20240826	140300	256595780	8890	8890	8890	8890	78
285	20240826	140200	255902360	8890	8890	8890	8890	0
286	20240826	140100	255902360	8890	8890	8890	8890	0
287	20240826	140000	255902360	8890	8890	8890	8890	105
288	20240826	135900	254968910	8890	8890	8890	8890	0
289	20240826	135800	254968910	8890	8890	8890	8890	0
290	20240826	135700	254968910	8890	8890	8890	8890	400
291	20240826	135600	251412910	8890	8890	8890	8890	0
292	20240826	135500	251412910	8890	8890	8890	8890	0
293	20240826	135400	251412910	8890	8890	8890	8890	0
294	20240826	135300	251412910	8890	8890	8890	8890	0
295	20240826	135200	251412910	8890	8890	8890	8890	0
296	20240826	135100	251412910	8890	8890	8890	8890	1
297	20240826	135000	251404020	8890	8890	8890	8890	1
298	20240826	134900	251395130	8890	8890	8890	8890	1
299	20240826	134800	251386240	8890	8890	8890	8890	0
300	20240826	134700	251386240	8890	8890	8890	8890	0
301	20240826	134600	251386240	8890	8890	8890	8890	0
302	20240826	134500	251386240	8890	8890	8890	8890	0
303	20240826	134400	251386240	8890	8890	8890	8890	0
304	20240826	134300	251386240	8890	8890	8890	8890	0
305	20240826	134200	251386240	8890	8890	8890	8890	0
306	20240826	134100	251386240	8890	8890	8890	8890	0
307	20240826	134000	251386240	8890	8890	8890	8890	0
308	20240826	133900	251386240	8890	8890	8890	8890	0
309	20240826	133800	251386240	8890	8890	8890	8890	0
310	20240826	133700	251386240	8890	8890	8890	8890	0
311	20240826	133600	251386240	8890	8890	8890	8890	1
312	20240826	133500	251377350	8890	8890	8890	8890	8
313	20240826	133400	251306230	8890	8890	8890	8890	3
314	20240826	133300	251279560	8890	8890	8890	8890	0
315	20240826	133200	251279560	8890	8890	8890	8890	0
316	20240826	133100	251279560	8890	8890	8890	8890	0
317	20240826	133000	251279560	8890	8890	8890	8890	0
318	20240826	132900	251279560	8890	8890	8890	8890	0
319	20240826	132800	251279560	8890	8890	8890	8890	0
320	20240826	132700	251279560	8890	8890	8890	8890	0
321	20240826	132600	251279560	8890	8890	8890	8890	0
322	20240826	132500	251279560	8890	8890	8890	8890	0
323	20240826	132400	251279560	8890	8890	8890	8890	0
324	20240826	132300	251279560	8890	8890	8890	8890	234
325	20240826	132200	249199300	8890	8890	8890	8890	2
326	20240826	132100	249181520	8890	8890	8890	8890	0
327	20240826	132000	249181520	8890	8890	8890	8890	0
328	20240826	131900	249181520	8890	8890	8890	8890	0
329	20240826	131800	249181520	8890	8890	8890	8890	45
330	20240826	131700	248781470	8890	8890	8890	8890	0
331	20240826	131600	248781470	8890	8890	8890	8890	0
332	20240826	131500	248781470	8890	8890	8890	8890	5
333	20240826	131400	248737020	8890	8890	8890	8890	1
334	20240826	131300	248728130	8880	8880	8880	8880	62
335	20240826	131200	248177570	8890	8890	8890	8890	0
336	20240826	131100	248177570	8890	8900	8900	8890	30
337	20240826	131000	247910850	8900	8900	8900	8900	0
338	20240826	130900	247910850	8900	8900	8900	8900	0
339	20240826	130800	247910850	8900	8900	8900	8900	1
340	20240826	130700	247901950	8890	8890	8890	8890	0
341	20240826	130600	247901950	8890	8890	8890	8890	70
342	20240826	130500	247279650	8890	8890	8890	8890	0
343	20240826	130400	247279650	8890	8900	8900	8890	1094
344	20240826	130300	237544330	8900	8900	8900	8900	0
345	20240826	130200	237544330	8900	8900	8900	8900	518
346	20240826	130100	232934130	8910	8910	8910	8900	409
347	20240826	130000	229290470	8910	8910	8910	8910	8
348	20240826	125900	229219190	8910	8910	8910	8910	0
349	20240826	125800	229219190	8910	8910	8910	8910	448
350	20240826	125700	225227510	8930	8930	8930	8930	0
351	20240826	125600	225227510	8930	8930	8930	8930	0
352	20240826	125500	225227510	8930	8930	8930	8930	30
353	20240826	125400	224959610	8930	8930	8930	8930	1
354	20240826	125300	224950680	8930	8930	8930	8930	0
355	20240826	125200	224950680	8930	8930	8930	8930	0
356	20240826	125100	224950680	8930	8930	8930	8930	0
357	20240826	125000	224950680	8930	8930	8930	8930	0
358	20240826	124900	224950680	8930	8930	8930	8930	0
359	20240826	124800	224950680	8930	8930	8930	8930	0
360	20240826	124700	224950680	8930	8930	8930	8930	0
361	20240826	124600	224950680	8930	8930	8930	8930	0
362	20240826	124500	224950680	8930	8930	8930	8930	1
363	20240826	124400	224941750	8920	8920	8920	8920	99
364	20240826	124300	224058670	8920	8920	8920	8920	9
365	20240826	124200	223978390	8910	8910	8910	8910	217
366	20240826	124100	222044920	8920	8920	8920	8920	0
367	20240826	124000	222044920	8920	8920	8920	8920	30
368	20240826	123900	221777320	8920	8920	8920	8920	0
369	20240826	123800	221777320	8920	8920	8920	8920	0
370	20240826	123700	221777320	8920	8920	8920	8920	0
371	20240826	123600	221777320	8920	8920	8920	8920	0
372	20240826	123500	221777320	8920	8920	8920	8920	36
373	20240826	123400	221456200	8920	8920	8920	8920	0
374	20240826	123300	221456200	8920	8920	8920	8920	0
375	20240826	123200	221456200	8920	8920	8920	8920	0
376	20240826	123100	221456200	8920	8920	8920	8920	0
377	20240826	123000	221456200	8920	8920	8920	8920	89
378	20240826	122900	220662320	8940	8940	8940	8940	0
379	20240826	122800	220662320	8940	8940	8940	8940	0
380	20240826	122700	220662320	8940	8940	8940	8940	0
381	20240826	122600	220662320	8940	8940	8940	8940	0
382	20240826	122500	220662320	8940	8940	8940	8940	0
383	20240826	122400	220662320	8940	8940	8940	8940	0
384	20240826	122300	220662320	8940	8940	8940	8940	0
385	20240826	122200	220662320	8940	8940	8940	8940	0
386	20240826	122100	220662320	8940	8940	8940	8940	0
387	20240826	122000	220662320	8940	8940	8940	8940	0
388	20240826	121900	220662320	8940	8940	8940	8940	0
389	20240826	121800	220662320	8940	8940	8940	8940	0
390	20240826	121700	220662320	8940	8940	8940	8940	0
391	20240826	121600	220662320	8940	8940	8940	8940	0
392	20240826	121500	220662320	8940	8940	8940	8940	0
393	20240826	121400	220662320	8940	8940	8940	8940	0
394	20240826	121300	220662320	8940	8940	8940	8940	0
395	20240826	121200	220662320	8940	8940	8940	8940	0
396	20240826	121100	220662320	8940	8940	8940	8940	0
397	20240826	121000	220662320	8940	8940	8940	8940	0
398	20240826	120900	220662320	8940	8940	8940	8940	0
399	20240826	120800	220662320	8940	8940	8940	8940	0
400	20240826	120700	220662320	8940	8940	8940	8940	0
401	20240826	120600	220662320	8940	8940	8940	8940	0
402	20240826	120500	220662320	8940	8940	8940	8940	0
403	20240826	120400	220662320	8940	8940	8940	8940	0
404	20240826	120300	220662320	8940	8940	8940	8940	0
405	20240826	120200	220662320	8940	8940	8940	8940	0
406	20240826	120100	220662320	8940	8940	8940	8940	0
407	20240826	120000	220662320	8940	8940	8940	8940	0
408	20240826	115900	220662320	8940	8940	8940	8940	0
409	20240826	115800	220662320	8940	8940	8940	8940	0
410	20240826	115700	220662320	8940	8940	8940	8940	5
411	20240826	115600	220617620	8940	8940	8940	8940	0
412	20240826	115500	220617620	8940	8940	8940	8940	11
413	20240826	115400	220519280	8920	8920	8920	8920	100
414	20240826	115300	219627280	8920	8920	8920	8920	0
415	20240826	115200	219627280	8920	8920	8920	8920	0
416	20240826	115100	219627280	8920	8920	8920	8920	0
417	20240826	115000	219627280	8920	8920	8920	8920	0
418	20240826	114900	219627280	8920	8920	8920	8920	0
419	20240826	114800	219627280	8920	8920	8920	8920	0
420	20240826	114700	219627280	8920	8920	8920	8920	97
421	20240826	114600	218762040	8920	8920	8920	8920	0
422	20240826	114500	218762040	8920	8920	8920	8920	0
423	20240826	114400	218762040	8920	8920	8920	8920	0
424	20240826	114300	218762040	8920	8920	8920	8920	0
425	20240826	114200	218762040	8920	8920	8920	8920	1
426	20240826	114100	218753120	8920	8920	8920	8920	81
427	20240826	114000	218030600	8940	8940	8940	8940	0
428	20240826	113900	218030600	8940	8940	8940	8940	0
429	20240826	113800	218030600	8940	8940	8940	8940	0
430	20240826	113700	218030600	8940	8940	8940	8940	0
431	20240826	113600	218030600	8940	8940	8940	8940	1
432	20240826	113500	218021660	8930	8930	8930	8930	0
433	20240826	113400	218021660	8930	8930	8930	8930	0
434	20240826	113300	218021660	8930	8930	8930	8930	500
435	20240826	113200	213556660	8920	8920	8920	8920	0
436	20240826	113100	213556660	8920	8920	8920	8920	91
437	20240826	113000	212744940	8930	8930	8930	8930	0
438	20240826	112900	212744940	8930	8930	8930	8930	0
439	20240826	112800	212744940	8930	8930	8930	8930	2
440	20240826	112700	212727080	8930	8930	8930	8930	0
441	20240826	112600	212727080	8930	8930	8930	8930	0
442	20240826	112500	212727080	8930	8930	8930	8930	0
443	20240826	112400	212727080	8930	8930	8930	8930	50
444	20240826	112300	212280580	8930	8930	8930	8930	0
445	20240826	112200	212280580	8930	8930	8930	8930	0
446	20240826	112100	212280580	8930	8930	8930	8930	0
447	20240826	112000	212280580	8930	8930	8930	8930	0
448	20240826	111900	212280580	8930	8930	8930	8930	0
449	20240826	111800	212280580	8930	8930	8930	8930	58
450	20240826	111700	211762640	8940	8940	8940	8940	0
451	20240826	111600	211762640	8940	8940	8940	8940	305
452	20240826	111500	209035940	8940	8940	8940	8940	0
453	20240826	111400	209035940	8940	8940	8940	8940	56
454	20240826	111300	208535300	8970	8970	8970	8970	0
455	20240826	111200	208535300	8970	8970	8970	8970	0
456	20240826	111100	208535300	8970	8970	8970	8970	38
457	20240826	111000	208194440	8990	8990	8990	8990	0
458	20240826	110900	208194440	8990	8990	8990	8990	0
459	20240826	110800	208194440	8990	8990	8990	8990	0
460	20240826	110700	208194440	8990	8990	8990	8990	0
461	20240826	110600	208194440	8990	8990	8990	8990	0
462	20240826	110500	208194440	8990	8990	8990	8990	0
463	20240826	110400	208194440	8990	8990	8990	8990	0
464	20240826	110300	208194440	8990	8990	8990	8990	0
465	20240826	110200	208194440	8990	8990	8990	8990	0
466	20240826	110100	208194440	8990	8990	8990	8990	1
467	20240826	110000	208185450	8920	8910	8920	8910	300
468	20240826	105900	205510450	8890	9000	9000	8880	15854
469	20240826	105800	64071850	9000	9000	9000	9000	0
470	20240826	105700	64071850	9000	9000	9000	9000	0
471	20240826	105600	64071850	9000	9000	9000	9000	0
472	20240826	105500	64071850	9000	9000	9000	9000	0
473	20240826	105400	64071850	9000	9000	9000	9000	0
474	20240826	105300	64071850	9000	9000	9000	9000	11
475	20240826	105200	63972850	9000	9000	9000	9000	0
476	20240826	105100	63972850	9000	9000	9000	9000	0
477	20240826	105000	63972850	9000	9000	9000	9000	0
478	20240826	104900	63972850	9000	9000	9000	9000	3
479	20240826	104800	63945850	9000	9000	9000	9000	9
480	20240826	104700	63864850	8980	8980	8980	8980	0
481	20240826	104600	63864850	8980	8980	8980	8980	0
482	20240826	104500	63864850	8980	8980	8980	8980	0
483	20240826	104400	63864850	8980	8980	8980	8980	0
484	20240826	104300	63864850	8980	8980	8980	8980	0
485	20240826	104200	63864850	8980	8980	8980	8980	0
486	20240826	104100	63864850	8980	8980	8980	8980	0
487	20240826	104000	63864850	8980	8980	8980	8980	0
488	20240826	103900	63864850	8980	8980	8980	8980	0
489	20240826	103800	63864850	8980	8980	8980	8980	18
490	20240826	103700	63703210	8980	8980	8980	8980	0
491	20240826	103600	63703210	8980	8980	8980	8980	17
492	20240826	103500	63550550	8990	8990	8990	8990	0
493	20240826	103400	63550550	8990	8990	8990	8990	55
494	20240826	103300	63056100	9000	9000	9000	9000	1
495	20240826	103200	63047100	8990	8990	8990	8990	0
496	20240826	103100	63047100	8990	8990	8990	8990	0
497	20240826	103000	63047100	8990	8990	8990	8990	0
498	20240826	102900	63047100	8990	8990	8990	8990	0
499	20240826	102800	63047100	8990	8990	8990	8990	0
500	20240826	102700	63047100	8990	8990	8990	8990	0
501	20240826	102600	63047100	8990	8990	8990	8990	0
502	20240826	102500	63047100	8990	8990	8990	8990	400
503	20240826	102400	59451100	9010	9010	9010	9010	17
504	20240826	102300	59297930	9010	9010	9010	9010	0
505	20240826	102200	59297930	9010	9010	9010	9010	0
506	20240826	102100	59297930	9010	9010	9010	9010	0
507	20240826	102000	59297930	9010	9010	9010	9010	0
508	20240826	101900	59297930	9010	9010	9010	9010	0
509	20240826	101800	59297930	9010	9010	9010	9010	0
510	20240826	101700	59297930	9010	9010	9010	9010	0
511	20240826	101600	59297930	9010	9010	9010	9010	3
512	20240826	101500	59270900	8990	8990	8990	8990	0
513	20240826	101400	59270900	8990	8990	8990	8990	0
514	20240826	101300	59270900	8990	8990	8990	8990	0
515	20240826	101200	59270900	8990	8990	8990	8990	57
516	20240826	101100	58758470	9010	9010	9010	9010	1
517	20240826	101000	58749460	8990	8990	8990	8990	0
518	20240826	100900	58749460	8990	8990	8990	8990	68
519	20240826	100800	58138140	9000	9000	9000	9000	6
520	20240826	100700	58084140	9010	9000	9010	9000	506
521	20240826	100600	53530130	9020	9020	9020	9020	0
522	20240826	100500	53530130	9020	9020	9020	9020	0
523	20240826	100400	53530130	9020	9020	9020	9020	0
524	20240826	100300	53530130	9020	9020	9020	9020	2
525	20240826	100200	53512090	9010	9000	9010	9000	33
526	20240826	100100	53214960	9000	9000	9000	9000	559
527	20240826	100000	48183960	9000	9020	9020	9000	210
528	20240826	095900	46293650	9020	9020	9020	9020	0
529	20240826	095800	46293650	9020	9020	9020	9020	0
530	20240826	095700	46293650	9020	9020	9020	9020	5
531	20240826	095600	46248550	9020	9020	9020	9020	0
532	20240826	095500	46248550	9020	9020	9020	9020	0
533	20240826	095400	46248550	9020	9020	9020	9020	0
534	20240826	095300	46248550	9020	9020	9020	9020	0
535	20240826	095200	46248550	9020	9020	9020	9020	0
536	20240826	095100	46248550	9020	9020	9020	9020	0
537	20240826	095000	46248550	9020	9020	9020	9020	0
538	20240826	094900	46248550	9020	9020	9020	9020	0
539	20240826	094800	46248550	9020	9020	9020	9020	0
540	20240826	094700	46248550	9020	9010	9020	9010	30
541	20240826	094600	45978170	9010	9010	9010	9010	0
542	20240826	094500	45978170	9010	9010	9010	9010	0
543	20240826	094400	45978170	9010	9010	9010	9010	2
544	20240826	094300	45960150	9000	9000	9000	9000	0
545	20240826	094200	45960150	9000	9000	9000	9000	0
546	20240826	094100	45960150	9000	9000	9000	9000	150
547	20240826	094000	44610150	9000	9000	9000	9000	0
548	20240826	093900	44610150	9000	9000	9000	9000	1
549	20240826	093800	44601150	8970	8990	8990	8970	91
550	20240826	093700	43784640	8970	8970	8970	8970	0
551	20240826	093600	43784640	8970	8970	8970	8970	0
552	20240826	093500	43784640	8970	8970	8970	8970	273
553	20240826	093400	41335830	8970	8970	8970	8970	300
554	20240826	093300	38644830	8980	8990	8990	8980	32
555	20240826	093200	38357460	8990	8990	8990	8990	0
556	20240826	093100	38357460	8990	8990	8990	8990	0
557	20240826	093000	38357460	8990	8980	8990	8970	270
558	20240826	092900	35931260	8970	8980	8980	8970	946
559	20240826	092800	27438160	8980	8980	8980	8980	0
560	20240826	092700	27438160	8980	8980	8980	8980	0
561	20240826	092600	27438160	8980	8990	8990	8980	586
562	20240826	092500	22171040	8990	8990	8990	8990	0
563	20240826	092400	22171040	8990	8990	8990	8990	0
564	20240826	092300	22171040	8990	8990	8990	8990	0
565	20240826	092200	22171040	8990	8990	8990	8990	0
566	20240826	092100	22171040	8990	8990	8990	8990	0
567	20240826	092000	22171040	8990	8990	8990	8990	0
568	20240826	091900	22171040	8990	8990	8990	8990	119
569	20240826	091800	21101230	8990	8990	8990	8990	241
570	20240826	091700	18934640	9000	8990	9000	8990	60
571	20240826	091600	18394740	8990	8990	8990	8990	140
572	20240826	091500	17136140	8990	8990	8990	8990	0
573	20240826	091400	17136140	8990	9010	9010	8990	1055
574	20240826	091300	7636910	9010	9020	9020	9010	561
575	20240826	091200	2577300	9020	9020	9020	9020	0
576	20240826	091100	2577300	9020	9020	9020	9020	0
577	20240826	091000	2577300	9020	9010	9020	9010	164
578	20240826	090900	1099120	9030	9030	9030	9030	0
579	20240826	090800	1099120	9030	9030	9030	9030	0
580	20240826	090700	1099120	9030	9030	9030	9030	0
581	20240826	090600	1099120	9030	9030	9030	9030	0
582	20240826	090500	1099120	9030	9030	9030	9030	0
583	20240826	090400	1099120	9030	9030	9030	9030	0
584	20240826	090300	1099120	9030	9020	9030	9020	41
585	20240826	090200	729240	8990	8990	8990	8990	0
586	20240826	090100	729240	8990	8990	8990	8990	39
587	20240826	090000	378630	8990	9020	9020	8990	42