KissMeData/036480/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	191700	62262260	10000	10000	10000	10000	370
3	20240826	191600	62262260	10000	10000	10000	10000	0
4	20240826	191500	62262260	10000	10000	10000	10000	0
5	20240826	191400	62262260	10000	10000	10000	10000	0
6	20240826	191300	62262260	10000	10000	10000	10000	0
7	20240826	191200	62262260	10000	10000	10000	10000	0
8	20240826	191100	62262260	10000	10000	10000	10000	0
9	20240826	191000	62262260	10000	10000	10000	10000	0
10	20240826	190900	62262260	10000	10000	10000	10000	0
11	20240826	190800	62262260	10000	10000	10000	10000	0
12	20240826	190700	62262260	10000	10000	10000	10000	0
13	20240826	190600	62262260	10000	10000	10000	10000	0
14	20240826	190500	62262260	10000	10000	10000	10000	0
15	20240826	190400	62262260	10000	10000	10000	10000	0
16	20240826	190300	62262260	10000	10000	10000	10000	0
17	20240826	190200	62262260	10000	10000	10000	10000	0
18	20240826	190100	62262260	10000	10000	10000	10000	0
19	20240826	190000	62262260	10000	10000	10000	10000	0
20	20240826	185900	62262260	10000	10000	10000	10000	0
21	20240826	185800	62262260	10000	10000	10000	10000	0
22	20240826	185700	62262260	10000	10000	10000	10000	0
23	20240826	185600	62262260	10000	10000	10000	10000	0
24	20240826	185500	62262260	10000	10000	10000	10000	0
25	20240826	185400	62262260	10000	10000	10000	10000	0
26	20240826	185300	62262260	10000	10000	10000	10000	0
27	20240826	185200	62262260	10000	10000	10000	10000	0
28	20240826	185100	62262260	10000	10000	10000	10000	0
29	20240826	185000	62262260	10000	10000	10000	10000	0
30	20240826	184900	62262260	10000	10000	10000	10000	0
31	20240826	184800	62262260	10000	10000	10000	10000	0
32	20240826	184700	62262260	10000	10000	10000	10000	370
33	20240826	184600	62262260	10000	10000	10000	10000	0
34	20240826	184500	62262260	10000	10000	10000	10000	0
35	20240826	184400	62262260	10000	10000	10000	10000	0
36	20240826	184300	62262260	10000	10000	10000	10000	0
37	20240826	184200	62262260	10000	10000	10000	10000	0
38	20240826	184100	62262260	10000	10000	10000	10000	0
39	20240826	184000	62262260	10000	10000	10000	10000	0
40	20240826	183900	62262260	10000	10000	10000	10000	0
41	20240826	183800	62262260	10000	10000	10000	10000	0
42	20240826	183700	62262260	10000	10000	10000	10000	0
43	20240826	183600	62262260	10000	10000	10000	10000	0
44	20240826	183500	62262260	10000	10000	10000	10000	0
45	20240826	183400	62262260	10000	10000	10000	10000	0
46	20240826	183300	62262260	10000	10000	10000	10000	0
47	20240826	183200	62262260	10000	10000	10000	10000	0
48	20240826	183100	62262260	10000	10000	10000	10000	0
49	20240826	183000	62262260	10000	10000	10000	10000	0
50	20240826	182900	62262260	10000	10000	10000	10000	0
51	20240826	182800	62262260	10000	10000	10000	10000	0
52	20240826	182700	62262260	10000	10000	10000	10000	0
53	20240826	182600	62262260	10000	10000	10000	10000	0
54	20240826	182500	62262260	10000	10000	10000	10000	0
55	20240826	182400	62262260	10000	10000	10000	10000	0
56	20240826	182300	62262260	10000	10000	10000	10000	0
57	20240826	182200	62262260	10000	10000	10000	10000	0
58	20240826	182100	62262260	10000	10000	10000	10000	0
59	20240826	182000	62262260	10000	10000	10000	10000	0
60	20240826	181900	62262260	10000	10000	10000	10000	0
61	20240826	181800	62262260	10000	10000	10000	10000	0
62	20240826	181700	62262260	10000	10000	10000	10000	370
63	20240826	181600	62262260	10000	10000	10000	10000	0
64	20240826	181500	62262260	10000	10000	10000	10000	0
65	20240826	181400	62262260	10000	10000	10000	10000	0
66	20240826	181300	62262260	10000	10000	10000	10000	0
67	20240826	181200	62262260	10000	10000	10000	10000	0
68	20240826	181100	62262260	10000	10000	10000	10000	0
69	20240826	181000	62262260	10000	10000	10000	10000	0
70	20240826	180900	62262260	10000	10000	10000	10000	0
71	20240826	180800	62262260	10000	10000	10000	10000	0
72	20240826	180700	62262260	10000	10000	10000	10000	0
73	20240826	180600	62262260	10000	10000	10000	10000	0
74	20240826	180500	62262260	10000	10000	10000	10000	0
75	20240826	180400	62262260	10000	10000	10000	10000	0
76	20240826	180300	62262260	10000	10000	10000	10000	0
77	20240826	180200	62262260	10000	10000	10000	10000	0
78	20240826	180100	62262260	10000	10000	10000	10000	0
79	20240826	180000	62262260	10000	10000	10000	10000	0
80	20240826	175900	62262260	10000	10000	10000	10000	0
81	20240826	175800	62262260	10000	10000	10000	10000	0
82	20240826	175700	62262260	10000	10000	10000	10000	0
83	20240826	175600	62262260	10000	10000	10000	10000	0
84	20240826	175500	62262260	10000	10000	10000	10000	0
85	20240826	175400	62262260	10000	10000	10000	10000	0
86	20240826	175300	62262260	10000	10000	10000	10000	0
87	20240826	175200	62262260	10000	10000	10000	10000	0
88	20240826	175100	62262260	10000	10000	10000	10000	0
89	20240826	175000	62262260	10000	10000	10000	10000	0
90	20240826	174900	62262260	10000	10000	10000	10000	0
91	20240826	174800	62262260	10000	10000	10000	10000	0
92	20240826	174700	62262260	10000	10000	10000	10000	370
93	20240826	174600	62262260	10000	10000	10000	10000	0
94	20240826	174500	62262260	10000	10000	10000	10000	0
95	20240826	174400	62262260	10000	10000	10000	10000	0
96	20240826	174300	62262260	10000	10000	10000	10000	0
97	20240826	174200	62262260	10000	10000	10000	10000	0
98	20240826	174100	62262260	10000	10000	10000	10000	0
99	20240826	174000	62262260	10000	10000	10000	10000	0
100	20240826	173900	62262260	10000	10000	10000	10000	0
101	20240826	173800	62262260	10000	10000	10000	10000	0
102	20240826	173700	62262260	10000	10000	10000	10000	0
103	20240826	173600	62262260	10000	10000	10000	10000	0
104	20240826	173500	62262260	10000	10000	10000	10000	0
105	20240826	173400	62262260	10000	10000	10000	10000	0
106	20240826	173300	62262260	10000	10000	10000	10000	0
107	20240826	173200	62262260	10000	10000	10000	10000	0
108	20240826	173100	62262260	10000	10000	10000	10000	0
109	20240826	173000	62262260	10000	10000	10000	10000	0
110	20240826	172900	62262260	10000	10000	10000	10000	0
111	20240826	172800	62262260	10000	10000	10000	10000	0
112	20240826	172700	62262260	10000	10000	10000	10000	0
113	20240826	172600	62262260	10000	10000	10000	10000	0
114	20240826	172500	62262260	10000	10000	10000	10000	0
115	20240826	172400	62262260	10000	10000	10000	10000	0
116	20240826	172300	62262260	10000	10000	10000	10000	0
117	20240826	172200	62262260	10000	10000	10000	10000	0
118	20240826	172100	62262260	10000	10000	10000	10000	0
119	20240826	172000	62262260	10000	10000	10000	10000	0
120	20240826	171900	62262260	10000	10000	10000	10000	0
121	20240826	171800	62262260	10000	10000	10000	10000	0
122	20240826	171700	62262260	10000	10000	10000	10000	370
123	20240826	171600	62262260	10000	10000	10000	10000	0
124	20240826	171500	62262260	10000	10000	10000	10000	0
125	20240826	171400	62262260	10000	10000	10000	10000	0
126	20240826	171300	62262260	10000	10000	10000	10000	0
127	20240826	171200	62262260	10000	10000	10000	10000	0
128	20240826	171100	62262260	10000	10000	10000	10000	0
129	20240826	171000	62262260	10000	10000	10000	10000	0
130	20240826	170900	62262260	10000	10000	10000	10000	0
131	20240826	170800	62262260	10000	10000	10000	10000	0
132	20240826	170700	62262260	10000	10000	10000	10000	0
133	20240826	170600	62262260	10000	10000	10000	10000	0
134	20240826	170500	62262260	10000	10000	10000	10000	0
135	20240826	170400	62262260	10000	10000	10000	10000	0
136	20240826	170300	62262260	10000	10000	10000	10000	0
137	20240826	170200	62262260	10000	10000	10000	10000	0
138	20240826	170100	62262260	10000	10000	10000	10000	0
139	20240826	170000	62262260	10000	10000	10000	10000	0
140	20240826	165900	62262260	10000	10000	10000	10000	0
141	20240826	165800	62262260	10000	10000	10000	10000	0
142	20240826	165700	62262260	10000	10000	10000	10000	0
143	20240826	165600	62262260	10000	10000	10000	10000	0
144	20240826	165500	62262260	10000	10000	10000	10000	0
145	20240826	165400	62262260	10000	10000	10000	10000	0
146	20240826	165300	62262260	10000	10000	10000	10000	0
147	20240826	165200	62262260	10000	10000	10000	10000	0
148	20240826	165100	62262260	10000	10000	10000	10000	0
149	20240826	165000	62262260	10000	10000	10000	10000	0
150	20240826	164900	62262260	10000	10000	10000	10000	0
151	20240826	164800	62262260	10000	10000	10000	10000	0
152	20240826	164700	62262260	10000	10000	10000	10000	370
153	20240826	164600	62262260	10000	10000	10000	10000	0
154	20240826	164500	62262260	10000	10000	10000	10000	0
155	20240826	164400	62262260	10000	10000	10000	10000	0
156	20240826	164300	62262260	10000	10000	10000	10000	0
157	20240826	164200	62262260	10000	10000	10000	10000	0
158	20240826	164100	62262260	10000	10000	10000	10000	0
159	20240826	164000	62262260	10000	10000	10000	10000	0
160	20240826	163900	62262260	10000	10000	10000	10000	0
161	20240826	163800	62262260	10000	10000	10000	10000	0
162	20240826	163700	62262260	10000	10000	10000	10000	0
163	20240826	163600	62262260	10000	10000	10000	10000	0
164	20240826	163500	62262260	10000	10000	10000	10000	0
165	20240826	163400	62262260	10000	10000	10000	10000	0
166	20240826	163300	62262260	10000	10000	10000	10000	0
167	20240826	163200	62262260	10000	10000	10000	10000	0
168	20240826	163100	62262260	10000	10000	10000	10000	0
169	20240826	163000	62262260	10000	10000	10000	10000	0
170	20240826	162900	62262260	10000	10000	10000	10000	0
171	20240826	162800	62262260	10000	10000	10000	10000	0
172	20240826	162700	62262260	10000	10000	10000	10000	0
173	20240826	162600	62262260	10000	10000	10000	10000	0
174	20240826	162500	62262260	10000	10000	10000	10000	0
175	20240826	162400	62262260	10000	10000	10000	10000	0
176	20240826	162300	62262260	10000	10000	10000	10000	0
177	20240826	162200	62262260	10000	10000	10000	10000	0
178	20240826	162100	62262260	10000	10000	10000	10000	0
179	20240826	162000	62262260	10000	10000	10000	10000	0
180	20240826	161900	62262260	10000	10000	10000	10000	0
181	20240826	161800	62262260	10000	10000	10000	10000	0
182	20240826	161700	62262260	10000	10000	10000	10000	370
183	20240826	161600	62262260	10000	10000	10000	10000	0
184	20240826	161500	62262260	10000	10000	10000	10000	0
185	20240826	161400	62262260	10000	10000	10000	10000	0
186	20240826	161300	62262260	10000	10000	10000	10000	0
187	20240826	161200	62262260	10000	10000	10000	10000	0
188	20240826	161100	62262260	10000	10000	10000	10000	0
189	20240826	161000	62262260	10000	10000	10000	10000	0
190	20240826	160900	62262260	10000	10000	10000	10000	0
191	20240826	160800	62262260	10000	10000	10000	10000	0
192	20240826	160700	62262260	10000	10000	10000	10000	0
193	20240826	160600	62262260	10000	10000	10000	10000	0
194	20240826	160500	62262260	10000	10000	10000	10000	0
195	20240826	160400	62262260	10000	10000	10000	10000	0
196	20240826	160300	62262260	10000	10000	10000	10000	0
197	20240826	160200	62262260	10000	10000	10000	10000	0
198	20240826	160100	62262260	10000	10000	10000	10000	0
199	20240826	160000	62262260	10000	10000	10000	10000	0
200	20240826	155900	62262260	10000	10000	10000	10000	0
201	20240826	155800	62262260	10000	10000	10000	10000	0
202	20240826	155700	62262260	10000	10000	10000	10000	0
203	20240826	155600	62262260	10000	10000	10000	10000	0
204	20240826	155500	62262260	10000	10000	10000	10000	0
205	20240826	155400	62262260	10000	10000	10000	10000	0
206	20240826	155300	62262260	10000	10000	10000	10000	0
207	20240826	155200	62262260	10000	10000	10000	10000	0
208	20240826	155100	62262260	10000	10000	10000	10000	0
209	20240826	155000	62262260	10000	10000	10000	10000	0
210	20240826	154900	62262260	10000	10000	10000	10000	0
211	20240826	154800	62262260	10000	10000	10000	10000	0
212	20240826	154700	62262260	10000	10000	10000	10000	370
213	20240826	154600	62262260	10000	10000	10000	10000	0
214	20240826	154500	62262260	10000	10000	10000	10000	0
215	20240826	154400	62262260	10000	10000	10000	10000	0
216	20240826	154300	62262260	10000	10000	10000	10000	0
217	20240826	154200	62262260	10000	10000	10000	10000	0
218	20240826	154100	62262260	10000	10000	10000	10000	0
219	20240826	154000	62262260	10000	10000	10000	10000	0
220	20240826	153900	62262260	10000	10000	10000	10000	0
221	20240826	153800	62262260	10000	10000	10000	10000	0
222	20240826	153700	62262260	10000	10000	10000	10000	0
223	20240826	153600	62262260	10000	10000	10000	10000	0
224	20240826	153500	62262260	10000	10000	10000	10000	0
225	20240826	153400	62262260	10000	10000	10000	10000	0
226	20240826	153300	62262260	10000	10000	10000	10000	0
227	20240826	153200	62262260	10000	10000	10000	10000	0
228	20240826	153100	62262260	10000	10000	10000	10000	0
229	20240826	153000	62262260	10000	10000	10000	10000	370
230	20240826	152900	58562260	9960	9960	9960	9960	0
231	20240826	152800	58562260	9960	9960	9960	9960	0
232	20240826	152700	58562260	9960	9960	9960	9960	0
233	20240826	152600	58562260	9960	9960	9960	9960	0
234	20240826	152500	58562260	9960	9960	9960	9960	0
235	20240826	152400	58562260	9960	9960	9960	9960	0
236	20240826	152300	58562260	9960	9960	9960	9960	0
237	20240826	152200	58562260	9960	9960	9960	9960	0
238	20240826	152100	58562260	9960	9960	9960	9960	0
239	20240826	152000	58562260	9960	9960	9960	9960	0
240	20240826	151900	58562260	9960	9960	9960	9960	0
241	20240826	151800	58562260	9960	9960	9960	9960	143
242	20240826	151700	57137980	9950	9950	9950	9950	0
243	20240826	151600	57137980	9950	9950	9950	9950	0
244	20240826	151500	57137980	9950	9950	9950	9950	0
245	20240826	151400	57137980	9950	9950	9950	9950	183
246	20240826	151300	55317130	9950	9950	9950	9950	0
247	20240826	151200	55317130	9950	9950	9950	9950	14
248	20240826	151100	55177830	9960	9960	9960	9960	1
249	20240826	151000	55167870	9950	9950	9950	9950	356
250	20240826	150900	51625670	9960	9960	9960	9960	64
251	20240826	150800	50988230	9960	9960	9960	9960	0
252	20240826	150700	50988230	9960	9960	9960	9960	0
253	20240826	150600	50988230	9960	9960	9960	9960	0
254	20240826	150500	50988230	9960	9960	9960	9960	0
255	20240826	150400	50988230	9960	9960	9960	9960	0
256	20240826	150300	50988230	9960	9960	9960	9960	0
257	20240826	150200	50988230	9960	9960	9960	9960	0
258	20240826	150100	50988230	9960	9960	9960	9960	0
259	20240826	150000	50988230	9960	9960	9960	9960	0
260	20240826	145900	50988230	9960	9960	9960	9960	0
261	20240826	145800	50988230	9960	9960	9960	9960	0
262	20240826	145700	50988230	9960	9960	9960	9960	2
263	20240826	145600	50968310	9960	9960	9960	9960	0
264	20240826	145500	50968310	9960	9960	9960	9960	0
265	20240826	145400	50968310	9960	9960	9960	9960	0
266	20240826	145300	50968310	9960	9960	9960	9960	2
267	20240826	145200	50948390	9960	9960	9960	9960	2
268	20240826	145100	50928470	9950	9950	9950	9950	0
269	20240826	145000	50928470	9950	9950	9950	9950	0
270	20240826	144900	50928470	9950	9950	9950	9950	0
271	20240826	144800	50928470	9950	9950	9950	9950	0
272	20240826	144700	50928470	9950	9950	9950	9950	0
273	20240826	144600	50928470	9950	9950	9950	9950	0
274	20240826	144500	50928470	9950	9950	9950	9950	0
275	20240826	144400	50928470	9950	9950	9950	9950	0
276	20240826	144300	50928470	9950	9950	9950	9950	0
277	20240826	144200	50928470	9950	9950	9950	9950	0
278	20240826	144100	50928470	9950	9950	9950	9950	0
279	20240826	144000	50928470	9950	9950	9950	9950	0
280	20240826	143900	50928470	9950	9950	9950	9950	0
281	20240826	143800	50928470	9950	9950	9950	9950	0
282	20240826	143700	50928470	9950	9960	9960	9950	580
283	20240826	143600	45152470	9960	9960	9960	9960	0
284	20240826	143500	45152470	9960	9960	9960	9960	24
285	20240826	143400	44913430	9960	9960	9960	9960	2
286	20240826	143300	44893510	9960	9960	9960	9960	48
287	20240826	143200	44415430	9970	9970	9970	9970	0
288	20240826	143100	44415430	9970	9970	9970	9970	3
289	20240826	143000	44385520	9970	9970	9970	9970	3
290	20240826	142900	44355610	9970	9970	9970	9970	0
291	20240826	142800	44355610	9970	9970	9970	9970	0
292	20240826	142700	44355610	9970	10000	10000	9970	31
293	20240826	142600	44046360	10010	10010	10010	10010	22
294	20240826	142500	43826140	10010	10010	10010	10010	0
295	20240826	142400	43826140	10010	10010	10010	10010	36
296	20240826	142300	43465780	10020	10020	10020	10020	0
297	20240826	142200	43465780	10020	10020	10020	10020	0
298	20240826	142100	43465780	10020	10020	10020	10020	0
299	20240826	142000	43465780	10020	10020	10020	10020	1
300	20240826	141900	43455760	10010	10010	10010	10010	2
301	20240826	141800	43435740	10000	10000	10000	10000	0
302	20240826	141700	43435740	10000	10000	10000	10000	271
303	20240826	141600	40725740	10000	10000	10000	10000	0
304	20240826	141500	40725740	10000	10000	10000	10000	0
305	20240826	141400	40725740	10000	10000	10000	10000	0
306	20240826	141300	40725740	10000	10000	10000	10000	1
307	20240826	141200	40715740	9970	9970	9970	9970	0
308	20240826	141100	40715740	9970	9970	9970	9970	0
309	20240826	141000	40715740	9970	9970	9970	9970	0
310	20240826	140900	40715740	9970	9970	9970	9970	0
311	20240826	140800	40715740	9970	9970	9970	9970	0
312	20240826	140700	40715740	9970	9970	9970	9970	0
313	20240826	140600	40715740	9970	9970	9970	9970	0
314	20240826	140500	40715740	9970	9970	9970	9970	0
315	20240826	140400	40715740	9970	9970	9970	9970	0
316	20240826	140300	40715740	9970	9970	9970	9970	0
317	20240826	140200	40715740	9970	9970	9970	9970	0
318	20240826	140100	40715740	9970	9970	9970	9970	0
319	20240826	140000	40715740	9970	9970	9970	9970	0
320	20240826	135900	40715740	9970	9970	9970	9970	0
321	20240826	135800	40715740	9970	9970	9970	9970	0
322	20240826	135700	40715740	9970	9970	9970	9970	0
323	20240826	135600	40715740	9970	9970	9970	9970	0
324	20240826	135500	40715740	9970	9970	9970	9970	0
325	20240826	135400	40715740	9970	9970	9970	9970	0
326	20240826	135300	40715740	9970	9970	9970	9970	0
327	20240826	135200	40715740	9970	9970	9970	9970	0
328	20240826	135100	40715740	9970	9970	9970	9970	0
329	20240826	135000	40715740	9970	9970	9970	9970	0
330	20240826	134900	40715740	9970	9970	9970	9970	0
331	20240826	134800	40715740	9970	9970	9970	9970	0
332	20240826	134700	40715740	9970	9970	9970	9970	0
333	20240826	134600	40715740	9970	9970	9970	9970	7
334	20240826	134500	40645950	9960	9960	9960	9960	0
335	20240826	134400	40645950	9960	9960	9960	9960	0
336	20240826	134300	40645950	9960	9960	9960	9960	0
337	20240826	134200	40645950	9960	9960	9960	9960	0
338	20240826	134100	40645950	9960	9960	9960	9960	0
339	20240826	134000	40645950	9960	9960	9960	9960	0
340	20240826	133900	40645950	9960	9960	9960	9960	0
341	20240826	133800	40645950	9960	9970	9970	9960	2
342	20240826	133700	40626020	10000	10000	10000	10000	0
343	20240826	133600	40626020	10000	10000	10000	10000	0
344	20240826	133500	40626020	10000	10000	10000	10000	0
345	20240826	133400	40626020	10000	10000	10000	10000	0
346	20240826	133300	40626020	10000	10000	10000	10000	0
347	20240826	133200	40626020	10000	10000	10000	10000	0
348	20240826	133100	40626020	10000	10000	10000	10000	0
349	20240826	133000	40626020	10000	10000	10000	10000	0
350	20240826	132900	40626020	10000	10000	10000	10000	1
351	20240826	132800	40616020	9960	9960	9960	9960	0
352	20240826	132700	40616020	9960	9960	9960	9960	0
353	20240826	132600	40616020	9960	9960	9960	9960	0
354	20240826	132500	40616020	9960	9960	9960	9960	0
355	20240826	132400	40616020	9960	9960	9960	9960	0
356	20240826	132300	40616020	9960	9960	9960	9960	0
357	20240826	132200	40616020	9960	9960	9960	9960	0
358	20240826	132100	40616020	9960	9960	9960	9960	0
359	20240826	132000	40616020	9960	9960	9960	9960	0
360	20240826	131900	40616020	9960	9960	9960	9960	0
361	20240826	131800	40616020	9960	9960	9960	9960	0
362	20240826	131700	40616020	9960	9960	9960	9960	0
363	20240826	131600	40616020	9960	9960	9960	9960	0
364	20240826	131500	40616020	9960	9960	9960	9960	0
365	20240826	131400	40616020	9960	9960	9960	9960	0
366	20240826	131300	40616020	9960	9960	9960	9960	0
367	20240826	131200	40616020	9960	9960	9960	9960	0
368	20240826	131100	40616020	9960	9960	9960	9960	0
369	20240826	131000	40616020	9960	9960	9960	9960	0
370	20240826	130900	40616020	9960	9960	9960	9960	0
371	20240826	130800	40616020	9960	9960	9960	9960	0
372	20240826	130700	40616020	9960	9970	9970	9960	79
373	20240826	130600	39829060	9970	9970	9970	9970	0
374	20240826	130500	39829060	9970	9970	9970	9970	0
375	20240826	130400	39829060	9970	9970	9970	9970	0
376	20240826	130300	39829060	9970	9970	9970	9970	0
377	20240826	130200	39829060	9970	9970	9970	9970	0
378	20240826	130100	39829060	9970	9970	9970	9970	0
379	20240826	130000	39829060	9970	9970	9970	9970	0
380	20240826	125900	39829060	9970	9970	9970	9970	0
381	20240826	125800	39829060	9970	9970	9970	9970	0
382	20240826	125700	39829060	9970	9970	9970	9970	0
383	20240826	125600	39829060	9970	9970	9970	9970	0
384	20240826	125500	39829060	9970	9970	9970	9970	0
385	20240826	125400	39829060	9970	9970	9970	9970	0
386	20240826	125300	39829060	9970	9970	9970	9970	0
387	20240826	125200	39829060	9970	9970	9970	9970	0
388	20240826	125100	39829060	9970	9970	9970	9970	0
389	20240826	125000	39829060	9970	9970	9970	9970	0
390	20240826	124900	39829060	9970	9970	9970	9970	0
391	20240826	124800	39829060	9970	9970	9970	9970	0
392	20240826	124700	39829060	9970	9970	9970	9970	0
393	20240826	124600	39829060	9970	9970	9970	9970	0
394	20240826	124500	39829060	9970	9970	9970	9970	0
395	20240826	124400	39829060	9970	9970	9970	9970	1
396	20240826	124300	39819090	9970	9970	9970	9970	0
397	20240826	124200	39819090	9970	9970	9970	9970	0
398	20240826	124100	39819090	9970	9970	9970	9970	0
399	20240826	124000	39819090	9970	9970	9970	9970	0
400	20240826	123900	39819090	9970	9970	9970	9970	0
401	20240826	123800	39819090	9970	9970	9970	9970	0
402	20240826	123700	39819090	9970	9970	9970	9970	0
403	20240826	123600	39819090	9970	9970	9970	9970	0
404	20240826	123500	39819090	9970	9960	9970	9960	271
405	20240826	123400	37119640	9970	9970	9970	9970	0
406	20240826	123300	37119640	9970	9970	9970	9970	0
407	20240826	123200	37119640	9970	9970	9970	9970	0
408	20240826	123100	37119640	9970	9970	9970	9970	0
409	20240826	123000	37119640	9970	9970	9970	9970	0
410	20240826	122900	37119640	9970	9970	9970	9970	0
411	20240826	122800	37119640	9970	9970	9970	9970	20
412	20240826	122700	36920240	9960	9960	9960	9960	0
413	20240826	122600	36920240	9960	9960	9960	9960	0
414	20240826	122500	36920240	9960	9960	9960	9960	0
415	20240826	122400	36920240	9960	9960	9960	9960	0
416	20240826	122300	36920240	9960	9960	9960	9960	100
417	20240826	122200	35924240	9970	9970	9970	9970	0
418	20240826	122100	35924240	9970	9970	9970	9970	101
419	20240826	122000	34917270	9970	9970	9970	9970	0
420	20240826	121900	34917270	9970	9970	9970	9970	0
421	20240826	121800	34917270	9970	9970	9970	9970	0
422	20240826	121700	34917270	9970	9970	9970	9970	0
423	20240826	121600	34917270	9970	9970	9970	9970	0
424	20240826	121500	34917270	9970	9970	9970	9970	400
425	20240826	121400	30929270	9970	9970	9970	9970	0
426	20240826	121300	30929270	9970	9970	9970	9970	0
427	20240826	121200	30929270	9970	9970	9970	9970	0
428	20240826	121100	30929270	9970	9970	9970	9970	0
429	20240826	121000	30929270	9970	9970	9970	9970	0
430	20240826	120900	30929270	9970	9970	9970	9970	150
431	20240826	120800	29433770	9980	9980	9980	9980	2
432	20240826	120700	29413810	9980	9980	9980	9980	0
433	20240826	120600	29413810	9980	9980	9980	9980	0
434	20240826	120500	29413810	9980	9980	9980	9980	0
435	20240826	120400	29413810	9980	9980	9980	9980	0
436	20240826	120300	29413810	9980	9980	9980	9980	0
437	20240826	120200	29413810	9980	9980	9980	9980	0
438	20240826	120100	29413810	9980	9980	9980	9980	0
439	20240826	120000	29413810	9980	9980	9980	9980	0
440	20240826	115900	29413810	9980	9980	9980	9980	0
441	20240826	115800	29413810	9980	9980	9980	9980	0
442	20240826	115700	29413810	9980	9980	9980	9980	0
443	20240826	115600	29413810	9980	9980	9980	9980	0
444	20240826	115500	29413810	9980	9980	9980	9980	0
445	20240826	115400	29413810	9980	9980	9980	9980	0
446	20240826	115300	29413810	9980	9980	9980	9980	0
447	20240826	115200	29413810	9980	9980	9980	9980	0
448	20240826	115100	29413810	9980	9980	9980	9980	0
449	20240826	115000	29413810	9980	9980	9980	9980	173
450	20240826	114900	27687270	10030	10030	10030	10030	0
451	20240826	114800	27687270	10030	10030	10030	10030	0
452	20240826	114700	27687270	10030	10030	10030	10030	0
453	20240826	114600	27687270	10030	10030	10030	10030	0
454	20240826	114500	27687270	10030	10030	10030	10030	0
455	20240826	114400	27687270	10030	10030	10030	10030	0
456	20240826	114300	27687270	10030	10030	10030	10030	0
457	20240826	114200	27687270	10030	10030	10030	10030	0
458	20240826	114100	27687270	10030	10030	10030	10030	0
459	20240826	114000	27687270	10030	10030	10030	10030	0
460	20240826	113900	27687270	10030	10030	10030	10030	0
461	20240826	113800	27687270	10030	10030	10030	10030	0
462	20240826	113700	27687270	10030	10030	10030	10030	0
463	20240826	113600	27687270	10030	10030	10030	10030	0
464	20240826	113500	27687270	10030	10030	10030	10030	0
465	20240826	113400	27687270	10030	10030	10030	10030	1
466	20240826	113300	27677240	9980	9980	9980	9980	0
467	20240826	113200	27677240	9980	9980	9980	9980	0
468	20240826	113100	27677240	9980	9980	9980	9980	0
469	20240826	113000	27677240	9980	9980	9980	9980	0
470	20240826	112900	27677240	9980	9980	9980	9980	0
471	20240826	112800	27677240	9980	9980	9980	9980	0
472	20240826	112700	27677240	9980	9980	9980	9980	0
473	20240826	112600	27677240	9980	9980	9980	9980	0
474	20240826	112500	27677240	9980	9980	9980	9980	0
475	20240826	112400	27677240	9980	9980	9980	9980	0
476	20240826	112300	27677240	9980	9980	9980	9980	0
477	20240826	112200	27677240	9980	9980	9980	9980	0
478	20240826	112100	27677240	9980	9980	9980	9980	0
479	20240826	112000	27677240	9980	9980	9980	9980	0
480	20240826	111900	27677240	9980	9980	9980	9980	0
481	20240826	111800	27677240	9980	9980	9980	9980	0
482	20240826	111700	27677240	9980	9980	9980	9980	13
483	20240826	111600	27547500	9980	9980	9980	9980	0
484	20240826	111500	27547500	9980	9980	9980	9980	0
485	20240826	111400	27547500	9980	9980	9980	9980	0
486	20240826	111300	27547500	9980	9980	9980	9980	0
487	20240826	111200	27547500	9980	9980	9980	9980	0
488	20240826	111100	27547500	9980	9980	9980	9980	0
489	20240826	111000	27547500	9980	9980	9980	9980	0
490	20240826	110900	27547500	9980	9980	9980	9980	0
491	20240826	110800	27547500	9980	9980	9980	9980	0
492	20240826	110700	27547500	9980	9980	9980	9980	0
493	20240826	110600	27547500	9980	9980	9980	9980	0
494	20240826	110500	27547500	9980	9980	9980	9980	0
495	20240826	110400	27547500	9980	9980	9980	9980	0
496	20240826	110300	27547500	9980	9980	9980	9980	0
497	20240826	110200	27547500	9980	9980	9980	9980	0
498	20240826	110100	27547500	9980	9980	9980	9980	0
499	20240826	110000	27547500	9980	9980	9980	9980	0
500	20240826	105900	27547500	9980	9980	9980	9980	0
501	20240826	105800	27547500	9980	9980	9980	9980	0
502	20240826	105700	27547500	9980	9980	9980	9980	0
503	20240826	105600	27547500	9980	9980	9980	9980	0
504	20240826	105500	27547500	9980	9980	9980	9980	0
505	20240826	105400	27547500	9980	9980	9980	9980	0
506	20240826	105300	27547500	9980	9980	9980	9980	0
507	20240826	105200	27547500	9980	9980	9980	9980	0
508	20240826	105100	27547500	9980	9980	9980	9980	0
509	20240826	105000	27547500	9980	9980	9980	9980	0
510	20240826	104900	27547500	9980	9980	9980	9980	0
511	20240826	104800	27547500	9980	9980	9980	9980	61
512	20240826	104700	26938720	9980	9980	9980	9980	0
513	20240826	104600	26938720	9980	9980	9980	9980	0
514	20240826	104500	26938720	9980	9980	9980	9980	0
515	20240826	104400	26938720	9980	9980	9980	9980	0
516	20240826	104300	26938720	9980	9980	9980	9980	0
517	20240826	104200	26938720	9980	9980	9980	9980	0
518	20240826	104100	26938720	9980	9980	9980	9980	0
519	20240826	104000	26938720	9980	9980	9980	9980	0
520	20240826	103900	26938720	9980	9980	9980	9980	0
521	20240826	103800	26938720	9980	9980	9980	9980	0
522	20240826	103700	26938720	9980	9980	9980	9980	0
523	20240826	103600	26938720	9980	9980	9980	9980	0
524	20240826	103500	26938720	9980	9980	9980	9980	0
525	20240826	103400	26938720	9980	9980	9980	9980	0
526	20240826	103300	26938720	9980	9980	9980	9980	0
527	20240826	103200	26938720	9980	9980	9980	9980	0
528	20240826	103100	26938720	9980	9980	9980	9980	0
529	20240826	103000	26938720	9980	9980	9980	9980	0
530	20240826	102900	26938720	9980	9980	9980	9980	0
531	20240826	102800	26938720	9980	9980	9980	9980	0
532	20240826	102700	26938720	9980	9980	9980	9980	0
533	20240826	102600	26938720	9980	9980	9980	9980	305
534	20240826	102500	23894820	9960	9960	9960	9960	0
535	20240826	102400	23894820	9960	9960	9960	9960	0
536	20240826	102300	23894820	9960	9960	9960	9960	0
537	20240826	102200	23894820	9960	9960	9960	9960	0
538	20240826	102100	23894820	9960	9960	9960	9960	0
539	20240826	102000	23894820	9960	9960	9960	9960	0
540	20240826	101900	23894820	9960	9960	9960	9960	0
541	20240826	101800	23894820	9960	9960	9960	9960	0
542	20240826	101700	23894820	9960	9960	9960	9960	0
543	20240826	101600	23894820	9960	9960	9960	9960	0
544	20240826	101500	23894820	9960	9960	9960	9960	0
545	20240826	101400	23894820	9960	9960	9960	9960	0
546	20240826	101300	23894820	9960	9960	9960	9960	0
547	20240826	101200	23894820	9960	9960	9960	9960	0
548	20240826	101100	23894820	9960	9960	9960	9960	0
549	20240826	101000	23894820	9960	9960	9960	9960	0
550	20240826	100900	23894820	9960	9960	9960	9960	0
551	20240826	100800	23894820	9960	9960	9960	9960	0
552	20240826	100700	23894820	9960	9960	9960	9960	0
553	20240826	100600	23894820	9960	9960	9960	9960	0
554	20240826	100500	23894820	9960	9960	9960	9960	0
555	20240826	100400	23894820	9960	9960	9960	9960	0
556	20240826	100300	23894820	9960	9960	9960	9960	0
557	20240826	100200	23894820	9960	9960	9960	9960	0
558	20240826	100100	23894820	9960	9960	9960	9960	0
559	20240826	100000	23894820	9960	9960	9960	9960	0
560	20240826	095900	23894820	9960	9960	9960	9960	0
561	20240826	095800	23894820	9960	9990	9990	9960	550
562	20240826	095700	18408100	10030	10030	10030	10030	0
563	20240826	095600	18408100	10030	10030	10030	10030	0
564	20240826	095500	18408100	10030	10030	10030	10030	9
565	20240826	095400	18317830	10030	10030	10030	10030	11
566	20240826	095300	18207500	10030	10030	10030	10030	0
567	20240826	095200	18207500	10030	10030	10030	10030	30
568	20240826	095100	17906600	10030	10030	10030	10030	0
569	20240826	095000	17906600	10030	10030	10030	10030	0
570	20240826	094900	17906600	10030	10030	10030	10030	1
571	20240826	094800	17896570	10030	10010	10030	10010	11
572	20240826	094700	17786380	10010	10000	10010	10000	213
573	20240826	094600	15656370	9970	9970	9970	9970	0
574	20240826	094500	15656370	9970	9970	9970	9970	0
575	20240826	094400	15656370	9970	9970	9970	9970	0
576	20240826	094300	15656370	9970	9970	9970	9970	0
577	20240826	094200	15656370	9970	9970	9970	9970	0
578	20240826	094100	15656370	9970	9970	9970	9970	0
579	20240826	094000	15656370	9970	9970	9970	9970	0
580	20240826	093900	15656370	9970	9970	9970	9970	0
581	20240826	093800	15656370	9970	9970	9970	9970	102
582	20240826	093700	14639430	9980	9980	9980	9980	100
583	20240826	093600	13641430	9980	9980	9980	9980	1
584	20240826	093500	13631450	9990	9990	9990	9990	0
585	20240826	093400	13631450	9990	9990	9990	9990	13
586	20240826	093300	13501580	9990	9990	9990	9990	5
587	20240826	093200	13451630	9990	9990	9990	9990	0
588	20240826	093100	13451630	9990	9990	9990	9990	0
589	20240826	093000	13451630	9990	9990	9990	9990	0
590	20240826	092900	13451630	9990	9990	9990	9990	0
591	20240826	092800	13451630	9990	9990	9990	9990	0
592	20240826	092700	13451630	9990	9990	9990	9990	0
593	20240826	092600	13451630	9990	9990	9990	9990	0
594	20240826	092500	13451630	9990	9990	9990	9990	80
595	20240826	092400	12652430	9990	9990	9990	9990	0
596	20240826	092300	12652430	9990	10000	10000	9990	46
597	20240826	092200	12192710	10010	10010	10010	10010	0
598	20240826	092100	12192710	10010	10010	10010	10010	0
599	20240826	092000	12192710	10010	10010	10010	10010	0
600	20240826	091900	12192710	10010	10010	10010	10010	0
601	20240826	091800	12192710	10010	10010	10010	10010	0
602	20240826	091700	12192710	10010	10010	10010	10010	0
603	20240826	091600	12192710	10010	10010	10010	10010	165
604	20240826	091500	10541060	9990	9990	9990	9990	0
605	20240826	091400	10541060	9990	10010	10010	9990	101
606	20240826	091300	9532050	9990	9990	9990	9990	0
607	20240826	091200	9532050	9990	9990	9990	9990	0
608	20240826	091100	9532050	9990	10000	10000	9990	58
609	20240826	091000	8952350	10000	10000	10000	10000	0
610	20240826	090900	8952350	10000	10000	10000	10000	0
611	20240826	090800	8952350	10000	10000	10000	10000	1
612	20240826	090700	8942350	10000	10000	10000	10000	1
613	20240826	090600	8932350	10010	10010	10010	10010	0
614	20240826	090500	8932350	10010	10010	10010	10010	0
615	20240826	090400	8932350	10010	10010	10010	10010	0
616	20240826	090300	8932350	10010	10010	10010	10010	1
617	20240826	090200	8922340	9970	9970	9970	9970	0
618	20240826	090100	8922340	9970	9970	9970	9970	243
619	20240826	090000	6499630	9960	9950	10000	9950	653