KissMeData/032560/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191300	49329900	5650	5650	5650	5650	1797
3	20240809	191200	49329900	5650	5650	5650	5650	0
4	20240809	191100	49329900	5650	5650	5650	5650	0
5	20240809	191000	49329900	5650	5650	5650	5650	0
6	20240809	190900	49329900	5650	5650	5650	5650	0
7	20240809	190800	49329900	5650	5650	5650	5650	0
8	20240809	190700	49329900	5650	5650	5650	5650	0
9	20240809	190600	49329900	5650	5650	5650	5650	0
10	20240809	190500	49329900	5650	5650	5650	5650	0
11	20240809	190400	49329900	5650	5650	5650	5650	0
12	20240809	190300	49329900	5650	5650	5650	5650	0
13	20240809	190200	49329900	5650	5650	5650	5650	0
14	20240809	190100	49329900	5650	5650	5650	5650	0
15	20240809	190000	49329900	5650	5650	5650	5650	0
16	20240809	185900	49329900	5650	5650	5650	5650	0
17	20240809	185800	49329900	5650	5650	5650	5650	0
18	20240809	185700	49329900	5650	5650	5650	5650	0
19	20240809	185600	49329900	5650	5650	5650	5650	0
20	20240809	185500	49329900	5650	5650	5650	5650	0
21	20240809	185400	49329900	5650	5650	5650	5650	0
22	20240809	185300	49329900	5650	5650	5650	5650	0
23	20240809	185200	49329900	5650	5650	5650	5650	0
24	20240809	185100	49329900	5650	5650	5650	5650	0
25	20240809	185000	49329900	5650	5650	5650	5650	0
26	20240809	184900	49329900	5650	5650	5650	5650	0
27	20240809	184800	49329900	5650	5650	5650	5650	0
28	20240809	184700	49329900	5650	5650	5650	5650	0
29	20240809	184600	49329900	5650	5650	5650	5650	0
30	20240809	184500	49329900	5650	5650	5650	5650	0
31	20240809	184400	49329900	5650	5650	5650	5650	0
32	20240809	184300	49329900	5650	5650	5650	5650	1797
33	20240809	184200	49329900	5650	5650	5650	5650	0
34	20240809	184100	49329900	5650	5650	5650	5650	0
35	20240809	184000	49329900	5650	5650	5650	5650	0
36	20240809	183900	49329900	5650	5650	5650	5650	0
37	20240809	183800	49329900	5650	5650	5650	5650	0
38	20240809	183700	49329900	5650	5650	5650	5650	0
39	20240809	183600	49329900	5650	5650	5650	5650	0
40	20240809	183500	49329900	5650	5650	5650	5650	0
41	20240809	183400	49329900	5650	5650	5650	5650	0
42	20240809	183300	49329900	5650	5650	5650	5650	0
43	20240809	183200	49329900	5650	5650	5650	5650	0
44	20240809	183100	49329900	5650	5650	5650	5650	0
45	20240809	183000	49329900	5650	5650	5650	5650	0
46	20240809	182900	49329900	5650	5650	5650	5650	0
47	20240809	182800	49329900	5650	5650	5650	5650	0
48	20240809	182700	49329900	5650	5650	5650	5650	0
49	20240809	182600	49329900	5650	5650	5650	5650	0
50	20240809	182500	49329900	5650	5650	5650	5650	0
51	20240809	182400	49329900	5650	5650	5650	5650	0
52	20240809	182300	49329900	5650	5650	5650	5650	0
53	20240809	182200	49329900	5650	5650	5650	5650	0
54	20240809	182100	49329900	5650	5650	5650	5650	0
55	20240809	182000	49329900	5650	5650	5650	5650	0
56	20240809	181900	49329900	5650	5650	5650	5650	0
57	20240809	181800	49329900	5650	5650	5650	5650	0
58	20240809	181700	49329900	5650	5650	5650	5650	0
59	20240809	181600	49329900	5650	5650	5650	5650	0
60	20240809	181500	49329900	5650	5650	5650	5650	0
61	20240809	181400	49329900	5650	5650	5650	5650	0
62	20240809	181300	49329900	5650	5650	5650	5650	1797
63	20240809	181200	49329900	5650	5650	5650	5650	0
64	20240809	181100	49329900	5650	5650	5650	5650	0
65	20240809	181000	49329900	5650	5650	5650	5650	0
66	20240809	180900	49329900	5650	5650	5650	5650	0
67	20240809	180800	49329900	5650	5650	5650	5650	0
68	20240809	180700	49329900	5650	5650	5650	5650	0
69	20240809	180600	49329900	5650	5650	5650	5650	0
70	20240809	180500	49329900	5650	5650	5650	5650	0
71	20240809	180400	49329900	5650	5650	5650	5650	0
72	20240809	180300	49329900	5650	5650	5650	5650	0
73	20240809	180200	49329900	5650	5650	5650	5650	0
74	20240809	180100	49329900	5650	5650	5650	5650	0
75	20240809	180000	49329900	5650	5650	5650	5650	0
76	20240809	175900	49329900	5650	5650	5650	5650	0
77	20240809	175800	49329900	5650	5650	5650	5650	0
78	20240809	175700	49329900	5650	5650	5650	5650	0
79	20240809	175600	49329900	5650	5650	5650	5650	0
80	20240809	175500	49329900	5650	5650	5650	5650	0
81	20240809	175400	49329900	5650	5650	5650	5650	0
82	20240809	175300	49329900	5650	5650	5650	5650	0
83	20240809	175200	49329900	5650	5650	5650	5650	0
84	20240809	175100	49329900	5650	5650	5650	5650	0
85	20240809	175000	49329900	5650	5650	5650	5650	0
86	20240809	174900	49329900	5650	5650	5650	5650	0
87	20240809	174800	49329900	5650	5650	5650	5650	0
88	20240809	174700	49329900	5650	5650	5650	5650	0
89	20240809	174600	49329900	5650	5650	5650	5650	0
90	20240809	174500	49329900	5650	5650	5650	5650	0
91	20240809	174400	49329900	5650	5650	5650	5650	0
92	20240809	174300	49329900	5650	5650	5650	5650	1797
93	20240809	174200	49329900	5650	5650	5650	5650	0
94	20240809	174100	49329900	5650	5650	5650	5650	0
95	20240809	174000	49329900	5650	5650	5650	5650	0
96	20240809	173900	49329900	5650	5650	5650	5650	0
97	20240809	173800	49329900	5650	5650	5650	5650	0
98	20240809	173700	49329900	5650	5650	5650	5650	0
99	20240809	173600	49329900	5650	5650	5650	5650	0
100	20240809	173500	49329900	5650	5650	5650	5650	0
101	20240809	173400	49329900	5650	5650	5650	5650	0
102	20240809	173300	49329900	5650	5650	5650	5650	0
103	20240809	173200	49329900	5650	5650	5650	5650	0
104	20240809	173100	49329900	5650	5650	5650	5650	0
105	20240809	173000	49329900	5650	5650	5650	5650	0
106	20240809	172900	49329900	5650	5650	5650	5650	0
107	20240809	172800	49329900	5650	5650	5650	5650	0
108	20240809	172700	49329900	5650	5650	5650	5650	0
109	20240809	172600	49329900	5650	5650	5650	5650	0
110	20240809	172500	49329900	5650	5650	5650	5650	0
111	20240809	172400	49329900	5650	5650	5650	5650	0
112	20240809	172300	49329900	5650	5650	5650	5650	0
113	20240809	172200	49329900	5650	5650	5650	5650	0
114	20240809	172100	49329900	5650	5650	5650	5650	0
115	20240809	172000	49329900	5650	5650	5650	5650	0
116	20240809	171900	49329900	5650	5650	5650	5650	0
117	20240809	171800	49329900	5650	5650	5650	5650	0
118	20240809	171700	49329900	5650	5650	5650	5650	0
119	20240809	171600	49329900	5650	5650	5650	5650	0
120	20240809	171500	49329900	5650	5650	5650	5650	0
121	20240809	171400	49329900	5650	5650	5650	5650	0
122	20240809	171300	49329900	5650	5650	5650	5650	1797
123	20240809	171200	49329900	5650	5650	5650	5650	0
124	20240809	171100	49329900	5650	5650	5650	5650	0
125	20240809	171000	49329900	5650	5650	5650	5650	0
126	20240809	170900	49329900	5650	5650	5650	5650	0
127	20240809	170800	49329900	5650	5650	5650	5650	0
128	20240809	170700	49329900	5650	5650	5650	5650	0
129	20240809	170600	49329900	5650	5650	5650	5650	0
130	20240809	170500	49329900	5650	5650	5650	5650	0
131	20240809	170400	49329900	5650	5650	5650	5650	0
132	20240809	170300	49329900	5650	5650	5650	5650	0
133	20240809	170200	49329900	5650	5650	5650	5650	0
134	20240809	170100	49329900	5650	5650	5650	5650	0
135	20240809	170000	49329900	5650	5650	5650	5650	0
136	20240809	165900	49329900	5650	5650	5650	5650	0
137	20240809	165800	49329900	5650	5650	5650	5650	0
138	20240809	165700	49329900	5650	5650	5650	5650	0
139	20240809	165600	49329900	5650	5650	5650	5650	0
140	20240809	165500	49329900	5650	5650	5650	5650	0
141	20240809	165400	49329900	5650	5650	5650	5650	0
142	20240809	165300	49329900	5650	5650	5650	5650	0
143	20240809	165200	49329900	5650	5650	5650	5650	0
144	20240809	165100	49329900	5650	5650	5650	5650	0
145	20240809	165000	49329900	5650	5650	5650	5650	0
146	20240809	164900	49329900	5650	5650	5650	5650	0
147	20240809	164800	49329900	5650	5650	5650	5650	0
148	20240809	164700	49329900	5650	5650	5650	5650	0
149	20240809	164600	49329900	5650	5650	5650	5650	0
150	20240809	164500	49329900	5650	5650	5650	5650	0
151	20240809	164400	49329900	5650	5650	5650	5650	0
152	20240809	164300	49329900	5650	5650	5650	5650	1797
153	20240809	164200	49329900	5650	5650	5650	5650	0
154	20240809	164100	49329900	5650	5650	5650	5650	0
155	20240809	164000	49329900	5650	5650	5650	5650	0
156	20240809	163900	49329900	5650	5650	5650	5650	0
157	20240809	163800	49329900	5650	5650	5650	5650	0
158	20240809	163700	49329900	5650	5650	5650	5650	0
159	20240809	163600	49329900	5650	5650	5650	5650	0
160	20240809	163500	49329900	5650	5650	5650	5650	0
161	20240809	163400	49329900	5650	5650	5650	5650	0
162	20240809	163300	49329900	5650	5650	5650	5650	0
163	20240809	163200	49329900	5650	5650	5650	5650	0
164	20240809	163100	49329900	5650	5650	5650	5650	0
165	20240809	163000	49329900	5650	5650	5650	5650	0
166	20240809	162900	49329900	5650	5650	5650	5650	0
167	20240809	162800	49329900	5650	5650	5650	5650	0
168	20240809	162700	49329900	5650	5650	5650	5650	0
169	20240809	162600	49329900	5650	5650	5650	5650	0
170	20240809	162500	49329900	5650	5650	5650	5650	0
171	20240809	162400	49329900	5650	5650	5650	5650	0
172	20240809	162300	49329900	5650	5650	5650	5650	0
173	20240809	162200	49329900	5650	5650	5650	5650	0
174	20240809	162100	49329900	5650	5650	5650	5650	0
175	20240809	162000	49329900	5650	5650	5650	5650	0
176	20240809	161900	49329900	5650	5650	5650	5650	0
177	20240809	161800	49329900	5650	5650	5650	5650	0
178	20240809	161700	49329900	5650	5650	5650	5650	0
179	20240809	161600	49329900	5650	5650	5650	5650	0
180	20240809	161500	49329900	5650	5650	5650	5650	0
181	20240809	161400	49329900	5650	5650	5650	5650	0
182	20240809	161300	49329900	5650	5650	5650	5650	1797
183	20240809	161200	49329900	5650	5650	5650	5650	0
184	20240809	161100	49329900	5650	5650	5650	5650	0
185	20240809	161000	49329900	5650	5650	5650	5650	0
186	20240809	160900	49329900	5650	5650	5650	5650	0
187	20240809	160800	49329900	5650	5650	5650	5650	0
188	20240809	160700	49329900	5650	5650	5650	5650	0
189	20240809	160600	49329900	5650	5650	5650	5650	0
190	20240809	160500	49329900	5650	5650	5650	5650	0
191	20240809	160400	49329900	5650	5650	5650	5650	0
192	20240809	160300	49329900	5650	5650	5650	5650	0
193	20240809	160200	49329900	5650	5650	5650	5650	0
194	20240809	160100	49329900	5650	5650	5650	5650	0
195	20240809	160000	49329900	5650	5650	5650	5650	0
196	20240809	155900	49329900	5650	5650	5650	5650	0
197	20240809	155800	49329900	5650	5650	5650	5650	0
198	20240809	155700	49329900	5650	5650	5650	5650	0
199	20240809	155600	49329900	5650	5650	5650	5650	0
200	20240809	155500	49329900	5650	5650	5650	5650	0
201	20240809	155400	49329900	5650	5650	5650	5650	0
202	20240809	155300	49329900	5650	5650	5650	5650	0
203	20240809	155200	49329900	5650	5650	5650	5650	0
204	20240809	155100	49329900	5650	5650	5650	5650	0
205	20240809	155000	49329900	5650	5650	5650	5650	0
206	20240809	154900	49329900	5650	5650	5650	5650	0
207	20240809	154800	49329900	5650	5650	5650	5650	0
208	20240809	154700	49329900	5650	5650	5650	5650	0
209	20240809	154600	49329900	5650	5650	5650	5650	0
210	20240809	154500	49329900	5650	5650	5650	5650	0
211	20240809	154400	49329900	5650	5650	5650	5650	0
212	20240809	154300	49329900	5650	5650	5650	5650	1797
213	20240809	154200	49329900	5650	5650	5650	5650	0
214	20240809	154100	49329900	5650	5650	5650	5650	0
215	20240809	154000	49329900	5650	5650	5650	5650	0
216	20240809	153900	49329900	5650	5650	5650	5650	0
217	20240809	153800	49329900	5650	5650	5650	5650	0
218	20240809	153700	49329900	5650	5650	5650	5650	0
219	20240809	153600	49329900	5650	5650	5650	5650	0
220	20240809	153500	49329900	5650	5650	5650	5650	0
221	20240809	153400	49329900	5650	5650	5650	5650	0
222	20240809	153300	49329900	5650	5650	5650	5650	0
223	20240809	153200	49329900	5650	5650	5650	5650	0
224	20240809	153100	49329900	5650	5650	5650	5650	0
225	20240809	153000	49329900	5650	5650	5650	5650	1797
226	20240809	152900	39176850	5680	5680	5680	5680	0
227	20240809	152800	39176850	5680	5680	5680	5680	0
228	20240809	152700	39176850	5680	5680	5680	5680	0
229	20240809	152600	39176850	5680	5680	5680	5680	0
230	20240809	152500	39176850	5680	5680	5680	5680	0
231	20240809	152400	39176850	5680	5680	5680	5680	0
232	20240809	152300	39176850	5680	5680	5680	5680	0
233	20240809	152200	39176850	5680	5680	5680	5680	0
234	20240809	152100	39176850	5680	5680	5680	5680	0
235	20240809	152000	39176850	5680	5680	5680	5680	0
236	20240809	151900	39176850	5680	5680	5680	5680	0
237	20240809	151800	39176850	5680	5680	5680	5680	0
238	20240809	151700	39176850	5680	5680	5680	5680	0
239	20240809	151600	39176850	5680	5680	5680	5680	0
240	20240809	151500	39176850	5680	5680	5680	5680	0
241	20240809	151400	39176850	5680	5680	5680	5680	0
242	20240809	151300	39176850	5680	5680	5680	5680	0
243	20240809	151200	39176850	5680	5680	5680	5680	0
244	20240809	151100	39176850	5680	5680	5680	5680	0
245	20240809	151000	39176850	5680	5670	5680	5670	70
246	20240809	150900	38779790	5670	5670	5670	5670	0
247	20240809	150800	38779790	5670	5670	5670	5670	0
248	20240809	150700	38779790	5670	5670	5670	5670	0
249	20240809	150600	38779790	5670	5670	5670	5670	0
250	20240809	150500	38779790	5670	5670	5670	5670	18
251	20240809	150400	38677730	5670	5670	5670	5670	0
252	20240809	150300	38677730	5670	5670	5670	5670	0
253	20240809	150200	38677730	5670	5670	5670	5670	0
254	20240809	150100	38677730	5670	5670	5670	5670	0
255	20240809	150000	38677730	5670	5670	5670	5670	0
256	20240809	145900	38677730	5670	5670	5670	5670	0
257	20240809	145800	38677730	5670	5670	5670	5670	0
258	20240809	145700	38677730	5670	5670	5670	5670	0
259	20240809	145600	38677730	5670	5670	5670	5670	0
260	20240809	145500	38677730	5670	5670	5670	5670	0
261	20240809	145400	38677730	5670	5670	5670	5670	0
262	20240809	145300	38677730	5670	5670	5670	5670	0
263	20240809	145200	38677730	5670	5670	5670	5670	0
264	20240809	145100	38677730	5670	5670	5670	5670	0
265	20240809	145000	38677730	5670	5670	5670	5670	0
266	20240809	144900	38677730	5670	5670	5670	5670	0
267	20240809	144800	38677730	5670	5670	5670	5670	0
268	20240809	144700	38677730	5670	5670	5670	5670	0
269	20240809	144600	38677730	5670	5670	5670	5670	0
270	20240809	144500	38677730	5670	5670	5670	5670	0
271	20240809	144400	38677730	5670	5670	5670	5670	0
272	20240809	144300	38677730	5670	5670	5670	5670	0
273	20240809	144200	38677730	5670	5670	5670	5670	10
274	20240809	144100	38621030	5660	5660	5660	5660	0
275	20240809	144000	38621030	5660	5660	5660	5660	0
276	20240809	143900	38621030	5660	5660	5660	5660	0
277	20240809	143800	38621030	5660	5660	5660	5660	0
278	20240809	143700	38621030	5660	5660	5660	5660	0
279	20240809	143600	38621030	5660	5660	5660	5660	0
280	20240809	143500	38621030	5660	5660	5660	5660	0
281	20240809	143400	38621030	5660	5660	5660	5660	0
282	20240809	143300	38621030	5660	5660	5660	5660	0
283	20240809	143200	38621030	5660	5660	5660	5660	0
284	20240809	143100	38621030	5660	5660	5660	5660	18
285	20240809	143000	38519150	5660	5660	5660	5660	3
286	20240809	142900	38502170	5670	5670	5670	5670	0
287	20240809	142800	38502170	5670	5670	5670	5670	0
288	20240809	142700	38502170	5670	5670	5670	5670	0
289	20240809	142600	38502170	5670	5670	5670	5670	0
290	20240809	142500	38502170	5670	5670	5670	5670	0
291	20240809	142400	38502170	5670	5670	5670	5670	0
292	20240809	142300	38502170	5670	5670	5670	5670	0
293	20240809	142200	38502170	5670	5670	5670	5670	0
294	20240809	142100	38502170	5670	5670	5670	5670	0
295	20240809	142000	38502170	5670	5670	5670	5670	16
296	20240809	141900	38411450	5670	5680	5680	5670	2
297	20240809	141800	38400100	5680	5680	5680	5680	0
298	20240809	141700	38400100	5680	5680	5680	5680	0
299	20240809	141600	38400100	5680	5680	5680	5680	0
300	20240809	141500	38400100	5680	5680	5680	5680	0
301	20240809	141400	38400100	5680	5680	5680	5680	0
302	20240809	141300	38400100	5680	5680	5680	5680	0
303	20240809	141200	38400100	5680	5680	5680	5680	0
304	20240809	141100	38400100	5680	5680	5680	5680	0
305	20240809	141000	38400100	5680	5680	5680	5680	0
306	20240809	140900	38400100	5680	5680	5680	5680	0
307	20240809	140800	38400100	5680	5680	5680	5680	0
308	20240809	140700	38400100	5680	5680	5680	5680	0
309	20240809	140600	38400100	5680	5680	5680	5680	0
310	20240809	140500	38400100	5680	5680	5680	5680	0
311	20240809	140400	38400100	5680	5680	5680	5680	0
312	20240809	140300	38400100	5680	5680	5680	5680	0
313	20240809	140200	38400100	5680	5680	5680	5680	0
314	20240809	140100	38400100	5680	5680	5680	5680	0
315	20240809	140000	38400100	5680	5680	5680	5680	10
316	20240809	135900	38343300	5680	5680	5680	5680	0
317	20240809	135800	38343300	5680	5680	5680	5680	0
318	20240809	135700	38343300	5680	5680	5680	5680	0
319	20240809	135600	38343300	5680	5680	5680	5680	0
320	20240809	135500	38343300	5680	5680	5680	5680	0
321	20240809	135400	38343300	5680	5680	5680	5680	0
322	20240809	135300	38343300	5680	5680	5680	5680	0
323	20240809	135200	38343300	5680	5680	5680	5680	0
324	20240809	135100	38343300	5680	5680	5680	5680	0
325	20240809	135000	38343300	5680	5670	5680	5670	19
326	20240809	134900	38235560	5650	5660	5660	5650	1000
327	20240809	134800	32581400	5670	5670	5670	5670	0
328	20240809	134700	32581400	5670	5670	5670	5670	0
329	20240809	134600	32581400	5670	5670	5670	5670	0
330	20240809	134500	32581400	5670	5670	5670	5670	0
331	20240809	134400	32581400	5670	5670	5670	5670	2
332	20240809	134300	32570060	5670	5670	5670	5670	0
333	20240809	134200	32570060	5670	5670	5670	5670	0
334	20240809	134100	32570060	5670	5670	5670	5670	0
335	20240809	134000	32570060	5670	5670	5670	5670	0
336	20240809	133900	32570060	5670	5670	5670	5670	0
337	20240809	133800	32570060	5670	5670	5670	5670	0
338	20240809	133700	32570060	5670	5670	5670	5670	0
339	20240809	133600	32570060	5670	5670	5670	5670	0
340	20240809	133500	32570060	5670	5670	5670	5670	0
341	20240809	133400	32570060	5670	5670	5670	5670	0
342	20240809	133300	32570060	5670	5670	5670	5670	0
343	20240809	133200	32570060	5670	5670	5670	5670	0
344	20240809	133100	32570060	5670	5670	5670	5670	0
345	20240809	133000	32570060	5670	5670	5670	5670	80
346	20240809	132900	32116460	5680	5680	5680	5680	1
347	20240809	132800	32110780	5670	5670	5670	5670	0
348	20240809	132700	32110780	5670	5670	5670	5670	676
349	20240809	132600	28277860	5670	5670	5670	5670	0
350	20240809	132500	28277860	5670	5680	5680	5670	6
351	20240809	132400	28243800	5680	5680	5680	5680	0
352	20240809	132300	28243800	5680	5680	5680	5680	0
353	20240809	132200	28243800	5680	5680	5680	5680	1
354	20240809	132100	28238120	5690	5690	5690	5690	0
355	20240809	132000	28238120	5690	5690	5690	5690	0
356	20240809	131900	28238120	5690	5690	5690	5690	0
357	20240809	131800	28238120	5690	5690	5690	5690	204
358	20240809	131700	27077360	5690	5690	5690	5690	97
359	20240809	131600	26525430	5680	5690	5690	5680	47
360	20240809	131500	26258190	5690	5690	5690	5690	122
361	20240809	131400	25564010	5690	5690	5690	5690	0
362	20240809	131300	25564010	5690	5690	5690	5690	0
363	20240809	131200	25564010	5690	5690	5690	5690	0
364	20240809	131100	25564010	5690	5690	5690	5690	0
365	20240809	131000	25564010	5690	5690	5690	5690	0
366	20240809	130900	25564010	5690	5690	5690	5690	15
367	20240809	130800	25478660	5690	5690	5690	5690	0
368	20240809	130700	25478660	5690	5690	5690	5690	0
369	20240809	130600	25478660	5690	5690	5690	5690	0
370	20240809	130500	25478660	5690	5690	5690	5690	5
371	20240809	130400	25450210	5690	5690	5690	5690	0
372	20240809	130300	25450210	5690	5690	5690	5690	0
373	20240809	130200	25450210	5690	5690	5690	5690	4
374	20240809	130100	25427450	5690	5690	5690	5690	0
375	20240809	130000	25427450	5690	5690	5690	5690	2
376	20240809	125900	25416070	5690	5690	5690	5690	70
377	20240809	125800	25017770	5670	5670	5670	5670	0
378	20240809	125700	25017770	5670	5670	5670	5670	0
379	20240809	125600	25017770	5670	5670	5670	5670	0
380	20240809	125500	25017770	5670	5670	5670	5670	0
381	20240809	125400	25017770	5670	5670	5670	5670	0
382	20240809	125300	25017770	5670	5670	5670	5670	0
383	20240809	125200	25017770	5670	5670	5670	5670	0
384	20240809	125100	25017770	5670	5670	5670	5670	0
385	20240809	125000	25017770	5670	5670	5670	5670	0
386	20240809	124900	25017770	5670	5670	5670	5670	0
387	20240809	124800	25017770	5670	5670	5670	5670	0
388	20240809	124700	25017770	5670	5670	5670	5670	0
389	20240809	124600	25017770	5670	5670	5670	5670	0
390	20240809	124500	25017770	5670	5670	5670	5670	0
391	20240809	124400	25017770	5670	5670	5670	5670	0
392	20240809	124300	25017770	5670	5670	5670	5670	0
393	20240809	124200	25017770	5670	5670	5670	5670	510
394	20240809	124100	22126070	5680	5680	5680	5680	15
395	20240809	124000	22040870	5690	5690	5690	5690	0
396	20240809	123900	22040870	5690	5690	5690	5690	0
397	20240809	123800	22040870	5690	5690	5690	5690	0
398	20240809	123700	22040870	5690	5690	5690	5690	0
399	20240809	123600	22040870	5690	5690	5690	5690	0
400	20240809	123500	22040870	5690	5690	5690	5690	0
401	20240809	123400	22040870	5690	5690	5690	5690	2
402	20240809	123300	22029490	5690	5690	5690	5690	0
403	20240809	123200	22029490	5690	5690	5690	5690	20
404	20240809	123100	21915690	5690	5690	5690	5690	0
405	20240809	123000	21915690	5690	5690	5690	5690	0
406	20240809	122900	21915690	5690	5690	5690	5690	0
407	20240809	122800	21915690	5690	5690	5690	5690	0
408	20240809	122700	21915690	5690	5690	5690	5690	0
409	20240809	122600	21915690	5690	5690	5690	5690	0
410	20240809	122500	21915690	5690	5690	5690	5690	0
411	20240809	122400	21915690	5690	5690	5690	5690	0
412	20240809	122300	21915690	5690	5690	5690	5690	18
413	20240809	122200	21813270	5690	5690	5690	5690	0
414	20240809	122100	21813270	5690	5690	5690	5690	0
415	20240809	122000	21813270	5690	5690	5690	5690	0
416	20240809	121900	21813270	5690	5690	5690	5690	0
417	20240809	121800	21813270	5690	5690	5690	5690	0
418	20240809	121700	21813270	5690	5690	5690	5690	0
419	20240809	121600	21813270	5690	5690	5690	5690	0
420	20240809	121500	21813270	5690	5690	5690	5690	0
421	20240809	121400	21813270	5690	5690	5690	5690	1
422	20240809	121300	21807580	5680	5680	5680	5680	0
423	20240809	121200	21807580	5680	5680	5680	5680	0
424	20240809	121100	21807580	5680	5680	5680	5680	0
425	20240809	121000	21807580	5680	5680	5680	5680	0
426	20240809	120900	21807580	5680	5680	5680	5680	0
427	20240809	120800	21807580	5680	5680	5680	5680	2
428	20240809	120700	21796220	5690	5690	5690	5690	0
429	20240809	120600	21796220	5690	5690	5690	5690	0
430	20240809	120500	21796220	5690	5690	5690	5690	0
431	20240809	120400	21796220	5690	5690	5690	5690	200
432	20240809	120300	20658220	5690	5690	5690	5690	0
433	20240809	120200	20658220	5690	5690	5690	5690	0
434	20240809	120100	20658220	5690	5690	5690	5690	0
435	20240809	120000	20658220	5690	5690	5690	5690	0
436	20240809	115900	20658220	5690	5690	5690	5690	0
437	20240809	115800	20658220	5690	5690	5690	5690	17
438	20240809	115700	20561490	5690	5690	5690	5690	0
439	20240809	115600	20561490	5690	5690	5690	5690	0
440	20240809	115500	20561490	5690	5680	5690	5680	102
441	20240809	115400	19981120	5690	5690	5690	5690	0
442	20240809	115300	19981120	5690	5690	5690	5690	0
443	20240809	115200	19981120	5690	5690	5690	5690	0
444	20240809	115100	19981120	5690	5690	5690	5690	1
445	20240809	115000	19975430	5680	5680	5680	5680	0
446	20240809	114900	19975430	5680	5680	5680	5680	0
447	20240809	114800	19975430	5680	5680	5680	5680	0
448	20240809	114700	19975430	5680	5680	5680	5680	0
449	20240809	114600	19975430	5680	5680	5680	5680	0
450	20240809	114500	19975430	5680	5680	5680	5680	0
451	20240809	114400	19975430	5680	5680	5680	5680	0
452	20240809	114300	19975430	5680	5680	5680	5680	0
453	20240809	114200	19975430	5680	5680	5680	5680	0
454	20240809	114100	19975430	5680	5680	5680	5680	0
455	20240809	114000	19975430	5680	5680	5680	5680	0
456	20240809	113900	19975430	5680	5680	5680	5680	0
457	20240809	113800	19975430	5680	5680	5680	5680	106
458	20240809	113700	19373350	5680	5680	5680	5680	0
459	20240809	113600	19373350	5680	5680	5680	5680	0
460	20240809	113500	19373350	5680	5680	5680	5680	0
461	20240809	113400	19373350	5680	5680	5680	5680	0
462	20240809	113300	19373350	5680	5680	5680	5680	0
463	20240809	113200	19373350	5680	5680	5680	5680	0
464	20240809	113100	19373350	5680	5680	5680	5680	0
465	20240809	113000	19373350	5680	5680	5680	5680	30
466	20240809	112900	19202950	5680	5680	5680	5680	0
467	20240809	112800	19202950	5680	5680	5680	5680	2
468	20240809	112700	19191590	5680	5680	5680	5680	0
469	20240809	112600	19191590	5680	5680	5680	5680	0
470	20240809	112500	19191590	5680	5680	5680	5680	0
471	20240809	112400	19191590	5680	5680	5680	5680	18
472	20240809	112300	19089350	5680	5680	5680	5680	0
473	20240809	112200	19089350	5680	5680	5680	5680	0
474	20240809	112100	19089350	5680	5680	5680	5680	0
475	20240809	112000	19089350	5680	5680	5680	5680	0
476	20240809	111900	19089350	5680	5680	5680	5680	0
477	20240809	111800	19089350	5680	5680	5680	5680	0
478	20240809	111700	19089350	5680	5680	5680	5680	0
479	20240809	111600	19089350	5680	5680	5680	5680	11
480	20240809	111500	19026870	5680	5680	5680	5680	0
481	20240809	111400	19026870	5680	5680	5680	5680	0
482	20240809	111300	19026870	5680	5680	5680	5680	10
483	20240809	111200	18970070	5680	5680	5680	5680	0
484	20240809	111100	18970070	5680	5680	5680	5680	0
485	20240809	111000	18970070	5680	5680	5680	5680	0
486	20240809	110900	18970070	5680	5680	5680	5680	0
487	20240809	110800	18970070	5680	5680	5680	5680	0
488	20240809	110700	18970070	5680	5680	5680	5680	2
489	20240809	110600	18958710	5680	5680	5680	5680	0
490	20240809	110500	18958710	5680	5680	5680	5680	0
491	20240809	110400	18958710	5680	5680	5680	5680	0
492	20240809	110300	18958710	5680	5680	5680	5680	0
493	20240809	110200	18958710	5680	5680	5680	5680	0
494	20240809	110100	18958710	5680	5680	5680	5680	0
495	20240809	110000	18958710	5680	5680	5680	5680	0
496	20240809	105900	18958710	5680	5680	5680	5680	0
497	20240809	105800	18958710	5680	5680	5680	5680	0
498	20240809	105700	18958710	5680	5680	5680	5680	11
499	20240809	105600	18896230	5680	5680	5680	5680	0
500	20240809	105500	18896230	5680	5670	5680	5670	11
501	20240809	105400	18833760	5690	5690	5690	5690	10
502	20240809	105300	18776860	5680	5680	5680	5680	0
503	20240809	105200	18776860	5680	5680	5680	5680	200
504	20240809	105100	17640860	5690	5690	5690	5690	0
505	20240809	105000	17640860	5690	5690	5690	5690	0
506	20240809	104900	17640860	5690	5690	5690	5690	0
507	20240809	104800	17640860	5690	5690	5690	5690	20
508	20240809	104700	17527060	5690	5690	5690	5690	0
509	20240809	104600	17527060	5690	5690	5690	5690	1
510	20240809	104500	17521370	5690	5690	5690	5690	0
511	20240809	104400	17521370	5690	5690	5690	5690	440
512	20240809	104300	15017770	5680	5680	5680	5680	200
513	20240809	104200	13881770	5680	5680	5680	5680	0
514	20240809	104100	13881770	5680	5680	5680	5680	0
515	20240809	104000	13881770	5680	5680	5680	5680	0
516	20240809	103900	13881770	5680	5680	5680	5680	5
517	20240809	103800	13853370	5680	5680	5680	5680	20
518	20240809	103700	13739770	5680	5680	5680	5680	0
519	20240809	103600	13739770	5680	5680	5680	5680	27
520	20240809	103500	13586410	5680	5680	5680	5680	0
521	20240809	103400	13586410	5680	5680	5680	5680	0
522	20240809	103300	13586410	5680	5670	5680	5670	31
523	20240809	103200	13410340	5670	5670	5670	5670	49
524	20240809	103100	13132510	5680	5670	5680	5670	2
525	20240809	103000	13121160	5680	5680	5680	5680	0
526	20240809	102900	13121160	5680	5680	5680	5680	62
527	20240809	102800	12769000	5690	5690	5690	5690	0
528	20240809	102700	12769000	5690	5690	5690	5690	0
529	20240809	102600	12769000	5690	5690	5690	5690	0
530	20240809	102500	12769000	5690	5690	5690	5690	0
531	20240809	102400	12769000	5690	5690	5690	5690	0
532	20240809	102300	12769000	5690	5690	5690	5690	0
533	20240809	102200	12769000	5690	5690	5690	5690	0
534	20240809	102100	12769000	5690	5690	5690	5690	0
535	20240809	102000	12769000	5690	5690	5690	5690	1
536	20240809	101900	12763310	5680	5680	5680	5680	0
537	20240809	101800	12763310	5680	5680	5680	5680	0
538	20240809	101700	12763310	5680	5670	5680	5670	345
539	20240809	101600	10805810	5670	5670	5670	5670	1
540	20240809	101500	10800140	5670	5670	5670	5670	0
541	20240809	101400	10800140	5670	5670	5670	5670	0
542	20240809	101300	10800140	5670	5670	5670	5670	0
543	20240809	101200	10800140	5670	5670	5670	5670	0
544	20240809	101100	10800140	5670	5670	5670	5670	90
545	20240809	101000	10289840	5670	5670	5670	5670	0
546	20240809	100900	10289840	5670	5670	5670	5670	0
547	20240809	100800	10289840	5670	5670	5670	5670	0
548	20240809	100700	10289840	5670	5670	5670	5670	0
549	20240809	100600	10289840	5670	5670	5670	5670	0
550	20240809	100500	10289840	5670	5670	5670	5670	0
551	20240809	100400	10289840	5670	5670	5670	5670	0
552	20240809	100300	10289840	5670	5670	5670	5670	0
553	20240809	100200	10289840	5670	5670	5670	5670	40
554	20240809	100100	10063040	5670	5640	5670	5640	11
555	20240809	100000	10000970	5640	5640	5640	5640	0
556	20240809	095900	10000970	5640	5640	5640	5640	5
557	20240809	095800	9972770	5660	5660	5660	5660	0
558	20240809	095700	9972770	5660	5660	5660	5660	0
559	20240809	095600	9972770	5660	5660	5660	5660	0
560	20240809	095500	9972770	5660	5670	5670	5660	18
561	20240809	095400	9870880	5660	5660	5660	5660	353
562	20240809	095300	7872900	5640	5640	5640	5640	0
563	20240809	095200	7872900	5640	5640	5640	5640	0
564	20240809	095100	7872900	5640	5640	5640	5640	30
565	20240809	095000	7703700	5650	5650	5650	5650	0
566	20240809	094900	7703700	5650	5650	5650	5650	0
567	20240809	094800	7703700	5650	5650	5650	5650	1
568	20240809	094700	7698050	5660	5660	5660	5660	0
569	20240809	094600	7698050	5660	5660	5660	5660	0
570	20240809	094500	7698050	5660	5660	5660	5660	1
571	20240809	094400	7692390	5660	5660	5660	5660	0
572	20240809	094300	7692390	5660	5660	5660	5660	0
573	20240809	094200	7692390	5660	5660	5660	5660	0
574	20240809	094100	7692390	5660	5660	5660	5660	0
575	20240809	094000	7692390	5660	5660	5660	5660	0
576	20240809	093900	7692390	5660	5660	5660	5660	0
577	20240809	093800	7692390	5660	5660	5660	5660	0
578	20240809	093700	7692390	5660	5650	5660	5650	88
579	20240809	093600	7194320	5660	5660	5660	5660	0
580	20240809	093500	7194320	5660	5660	5660	5660	0
581	20240809	093400	7194320	5660	5660	5660	5660	0
582	20240809	093300	7194320	5660	5660	5660	5660	0
583	20240809	093200	7194320	5660	5660	5660	5660	0
584	20240809	093100	7194320	5660	5660	5660	5660	0
585	20240809	093000	7194320	5660	5660	5660	5660	0
586	20240809	092900	7194320	5660	5660	5660	5660	1
587	20240809	092800	7188660	5620	5620	5620	5620	0
588	20240809	092700	7188660	5620	5620	5620	5620	0
589	20240809	092600	7188660	5620	5620	5620	5620	0
590	20240809	092500	7188660	5620	5640	5640	5620	100
591	20240809	092400	6626020	5650	5650	5650	5650	0
592	20240809	092300	6626020	5650	5650	5650	5650	2
593	20240809	092200	6614720	5660	5650	5660	5650	4
594	20240809	092100	6592110	5670	5670	5670	5670	0
595	20240809	092000	6592110	5670	5670	5670	5670	0
596	20240809	091900	6592110	5670	5670	5670	5670	0
597	20240809	091800	6592110	5670	5670	5670	5670	0
598	20240809	091700	6592110	5670	5670	5670	5670	1
599	20240809	091600	6586440	5670	5670	5670	5670	0
600	20240809	091500	6586440	5670	5670	5670	5670	0
601	20240809	091400	6586440	5670	5670	5670	5670	0
602	20240809	091300	6586440	5670	5670	5670	5670	1
603	20240809	091200	6580770	5670	5670	5670	5670	31
604	20240809	091100	6405000	5680	5670	5680	5670	7
605	20240809	091000	6365280	5670	5670	5670	5670	0
606	20240809	090900	6365280	5670	5670	5670	5670	10
607	20240809	090800	6308580	5620	5620	5620	5620	0
608	20240809	090700	6308580	5620	5620	5620	5620	0
609	20240809	090600	6308580	5620	5640	5680	5620	160
610	20240809	090500	5404610	5640	5640	5640	5640	6
611	20240809	090400	5370770	5640	5640	5640	5640	1
612	20240809	090300	5365130	5610	5610	5610	5610	365
613	20240809	090200	3317480	5610	5610	5610	5610	0
614	20240809	090100	3317480	5610	5610	5610	5610	0
615	20240809	090000	3317480	5610	5590	5610	5590	593