KissMeData/001070/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	183300	41283890	5920	5920	5920	5920	79
3	20240823	183200	41283890	5920	5920	5920	5920	0
4	20240823	183100	41283890	5920	5920	5920	5920	0
5	20240823	183000	41283890	5920	5920	5920	5920	0
6	20240823	182900	41283890	5920	5920	5920	5920	0
7	20240823	182800	41283890	5920	5920	5920	5920	0
8	20240823	182700	41283890	5920	5920	5920	5920	0
9	20240823	182600	41283890	5920	5920	5920	5920	0
10	20240823	182500	41283890	5920	5920	5920	5920	0
11	20240823	182400	41283890	5920	5920	5920	5920	0
12	20240823	182300	41283890	5920	5920	5920	5920	0
13	20240823	182200	41283890	5920	5920	5920	5920	0
14	20240823	182100	41283890	5920	5920	5920	5920	0
15	20240823	182000	41283890	5920	5920	5920	5920	0
16	20240823	181900	41283890	5920	5920	5920	5920	0
17	20240823	181800	41283890	5920	5920	5920	5920	0
18	20240823	181700	41283890	5920	5920	5920	5920	0
19	20240823	181600	41283890	5920	5920	5920	5920	0
20	20240823	181500	41283890	5920	5920	5920	5920	0
21	20240823	181400	41283890	5920	5920	5920	5920	0
22	20240823	181300	41283890	5920	5920	5920	5920	0
23	20240823	181200	41283890	5920	5920	5920	5920	0
24	20240823	181100	41283890	5920	5920	5920	5920	0
25	20240823	181000	41283890	5920	5920	5920	5920	0
26	20240823	180900	41283890	5920	5920	5920	5920	0
27	20240823	180800	41283890	5920	5920	5920	5920	0
28	20240823	180700	41283890	5920	5920	5920	5920	0
29	20240823	180600	41283890	5920	5920	5920	5920	0
30	20240823	180500	41283890	5920	5920	5920	5920	0
31	20240823	180400	41283890	5920	5920	5920	5920	0
32	20240823	180300	41283890	5920	5920	5920	5920	79
33	20240823	180200	41283890	5920	5920	5920	5920	0
34	20240823	180100	41283890	5920	5920	5920	5920	0
35	20240823	180000	41283890	5920	5920	5920	5920	0
36	20240823	175900	41283890	5920	5920	5920	5920	0
37	20240823	175800	41283890	5920	5920	5920	5920	0
38	20240823	175700	41283890	5920	5920	5920	5920	0
39	20240823	175600	41283890	5920	5920	5920	5920	0
40	20240823	175500	41283890	5920	5920	5920	5920	0
41	20240823	175400	41283890	5920	5920	5920	5920	0
42	20240823	175300	41283890	5920	5920	5920	5920	0
43	20240823	175200	41283890	5920	5920	5920	5920	0
44	20240823	175100	41283890	5920	5920	5920	5920	0
45	20240823	175000	41283890	5920	5920	5920	5920	0
46	20240823	174900	41283890	5920	5920	5920	5920	0
47	20240823	174800	41283890	5920	5920	5920	5920	0
48	20240823	174700	41283890	5920	5920	5920	5920	0
49	20240823	174600	41283890	5920	5920	5920	5920	0
50	20240823	174500	41283890	5920	5920	5920	5920	0
51	20240823	174400	41283890	5920	5920	5920	5920	0
52	20240823	174300	41283890	5920	5920	5920	5920	0
53	20240823	174200	41283890	5920	5920	5920	5920	0
54	20240823	174100	41283890	5920	5920	5920	5920	0
55	20240823	174000	41283890	5920	5920	5920	5920	0
56	20240823	173900	41283890	5920	5920	5920	5920	0
57	20240823	173800	41283890	5920	5920	5920	5920	0
58	20240823	173700	41283890	5920	5920	5920	5920	0
59	20240823	173600	41283890	5920	5920	5920	5920	0
60	20240823	173500	41283890	5920	5920	5920	5920	0
61	20240823	173400	41283890	5920	5920	5920	5920	0
62	20240823	173300	41283890	5920	5920	5920	5920	79
63	20240823	173200	41283890	5920	5920	5920	5920	0
64	20240823	173100	41283890	5920	5920	5920	5920	0
65	20240823	173000	41283890	5920	5920	5920	5920	0
66	20240823	172900	41283890	5920	5920	5920	5920	0
67	20240823	172800	41283890	5920	5920	5920	5920	0
68	20240823	172700	41283890	5920	5920	5920	5920	0
69	20240823	172600	41283890	5920	5920	5920	5920	0
70	20240823	172500	41283890	5920	5920	5920	5920	0
71	20240823	172400	41283890	5920	5920	5920	5920	0
72	20240823	172300	41283890	5920	5920	5920	5920	0
73	20240823	172200	41283890	5920	5920	5920	5920	0
74	20240823	172100	41283890	5920	5920	5920	5920	0
75	20240823	172000	41283890	5920	5920	5920	5920	0
76	20240823	171900	41283890	5920	5920	5920	5920	0
77	20240823	171800	41283890	5920	5920	5920	5920	0
78	20240823	171700	41283890	5920	5920	5920	5920	0
79	20240823	171600	41283890	5920	5920	5920	5920	0
80	20240823	171500	41283890	5920	5920	5920	5920	0
81	20240823	171400	41283890	5920	5920	5920	5920	0
82	20240823	171300	41283890	5920	5920	5920	5920	0
83	20240823	171200	41283890	5920	5920	5920	5920	0
84	20240823	171100	41283890	5920	5920	5920	5920	0
85	20240823	171000	41283890	5920	5920	5920	5920	0
86	20240823	170900	41283890	5920	5920	5920	5920	0
87	20240823	170800	41283890	5920	5920	5920	5920	0
88	20240823	170700	41283890	5920	5920	5920	5920	0
89	20240823	170600	41283890	5920	5920	5920	5920	0
90	20240823	170500	41283890	5920	5920	5920	5920	0
91	20240823	170400	41283890	5920	5920	5920	5920	0
92	20240823	170300	41283890	5920	5920	5920	5920	79
93	20240823	170200	41283890	5920	5920	5920	5920	0
94	20240823	170100	41283890	5920	5920	5920	5920	0
95	20240823	170000	41283890	5920	5920	5920	5920	0
96	20240823	165900	41283890	5920	5920	5920	5920	0
97	20240823	165800	41283890	5920	5920	5920	5920	0
98	20240823	165700	41283890	5920	5920	5920	5920	0
99	20240823	165600	41283890	5920	5920	5920	5920	0
100	20240823	165500	41283890	5920	5920	5920	5920	0
101	20240823	165400	41283890	5920	5920	5920	5920	0
102	20240823	165300	41283890	5920	5920	5920	5920	0
103	20240823	165200	41283890	5920	5920	5920	5920	0
104	20240823	165100	41283890	5920	5920	5920	5920	0
105	20240823	165000	41283890	5920	5920	5920	5920	0
106	20240823	164900	41283890	5920	5920	5920	5920	0
107	20240823	164800	41283890	5920	5920	5920	5920	0
108	20240823	164700	41283890	5920	5920	5920	5920	0
109	20240823	164600	41283890	5920	5920	5920	5920	0
110	20240823	164500	41283890	5920	5920	5920	5920	0
111	20240823	164400	41283890	5920	5920	5920	5920	0
112	20240823	164300	41283890	5920	5920	5920	5920	0
113	20240823	164200	41283890	5920	5920	5920	5920	0
114	20240823	164100	41283890	5920	5920	5920	5920	0
115	20240823	164000	41283890	5920	5920	5920	5920	0
116	20240823	163900	41283890	5920	5920	5920	5920	0
117	20240823	163800	41283890	5920	5920	5920	5920	0
118	20240823	163700	41283890	5920	5920	5920	5920	0
119	20240823	163600	41283890	5920	5920	5920	5920	0
120	20240823	163500	41283890	5920	5920	5920	5920	0
121	20240823	163400	41283890	5920	5920	5920	5920	0
122	20240823	163300	41283890	5920	5920	5920	5920	79
123	20240823	163200	41283890	5920	5920	5920	5920	0
124	20240823	163100	41283890	5920	5920	5920	5920	0
125	20240823	163000	41283890	5920	5920	5920	5920	0
126	20240823	162900	41283890	5920	5920	5920	5920	0
127	20240823	162800	41283890	5920	5920	5920	5920	0
128	20240823	162700	41283890	5920	5920	5920	5920	0
129	20240823	162600	41283890	5920	5920	5920	5920	0
130	20240823	162500	41283890	5920	5920	5920	5920	0
131	20240823	162400	41283890	5920	5920	5920	5920	0
132	20240823	162300	41283890	5920	5920	5920	5920	0
133	20240823	162200	41283890	5920	5920	5920	5920	0
134	20240823	162100	41283890	5920	5920	5920	5920	0
135	20240823	162000	41283890	5920	5920	5920	5920	0
136	20240823	161900	41283890	5920	5920	5920	5920	0
137	20240823	161800	41283890	5920	5920	5920	5920	0
138	20240823	161700	41283890	5920	5920	5920	5920	0
139	20240823	161600	41283890	5920	5920	5920	5920	0
140	20240823	161500	41283890	5920	5920	5920	5920	0
141	20240823	161400	41283890	5920	5920	5920	5920	0
142	20240823	161300	41283890	5920	5920	5920	5920	0
143	20240823	161200	41283890	5920	5920	5920	5920	0
144	20240823	161100	41283890	5920	5920	5920	5920	0
145	20240823	161000	41283890	5920	5920	5920	5920	0
146	20240823	160900	41283890	5920	5920	5920	5920	0
147	20240823	160800	41283890	5920	5920	5920	5920	0
148	20240823	160700	41283890	5920	5920	5920	5920	0
149	20240823	160600	41283890	5920	5920	5920	5920	0
150	20240823	160500	41283890	5920	5920	5920	5920	0
151	20240823	160400	41283890	5920	5920	5920	5920	0
152	20240823	160300	41283890	5920	5920	5920	5920	79
153	20240823	160200	41283890	5920	5920	5920	5920	0
154	20240823	160100	41283890	5920	5920	5920	5920	0
155	20240823	160000	41283890	5920	5920	5920	5920	0
156	20240823	155900	41283890	5920	5920	5920	5920	0
157	20240823	155800	41283890	5920	5920	5920	5920	0
158	20240823	155700	41283890	5920	5920	5920	5920	0
159	20240823	155600	41283890	5920	5920	5920	5920	0
160	20240823	155500	41283890	5920	5920	5920	5920	0
161	20240823	155400	41283890	5920	5920	5920	5920	0
162	20240823	155300	41283890	5920	5920	5920	5920	0
163	20240823	155200	41283890	5920	5920	5920	5920	0
164	20240823	155100	41283890	5920	5920	5920	5920	0
165	20240823	155000	41283890	5920	5920	5920	5920	0
166	20240823	154900	41283890	5920	5920	5920	5920	0
167	20240823	154800	41283890	5920	5920	5920	5920	0
168	20240823	154700	41283890	5920	5920	5920	5920	0
169	20240823	154600	41283890	5920	5920	5920	5920	0
170	20240823	154500	41283890	5920	5920	5920	5920	0
171	20240823	154400	41283890	5920	5920	5920	5920	0
172	20240823	154300	41283890	5920	5920	5920	5920	0
173	20240823	154200	41283890	5920	5920	5920	5920	0
174	20240823	154100	41283890	5920	5920	5920	5920	0
175	20240823	154000	41283890	5920	5920	5920	5920	0
176	20240823	153900	41283890	5920	5920	5920	5920	0
177	20240823	153800	41283890	5920	5920	5920	5920	0
178	20240823	153700	41283890	5920	5920	5920	5920	0
179	20240823	153600	41283890	5920	5920	5920	5920	0
180	20240823	153500	41283890	5920	5920	5920	5920	0
181	20240823	153400	41283890	5920	5920	5920	5920	0
182	20240823	153300	41283890	5920	5920	5920	5920	79
183	20240823	153200	41283890	5920	5920	5920	5920	0
184	20240823	153100	41283890	5920	5920	5920	5920	0
185	20240823	153000	41283890	5920	5920	5920	5920	79
186	20240823	152900	40816210	5950	5950	5950	5950	0
187	20240823	152800	40816210	5950	5950	5950	5950	0
188	20240823	152700	40816210	5950	5950	5950	5950	0
189	20240823	152600	40816210	5950	5950	5950	5950	0
190	20240823	152500	40816210	5950	5950	5950	5950	0
191	20240823	152400	40816210	5950	5950	5950	5950	0
192	20240823	152300	40816210	5950	5950	5950	5950	0
193	20240823	152200	40816210	5950	5950	5950	5950	0
194	20240823	152100	40816210	5950	5950	5950	5950	0
195	20240823	152000	40816210	5950	5950	5950	5950	0
196	20240823	151900	40816210	5950	5870	5950	5870	46
197	20240823	151800	40543760	5860	5860	5860	5860	0
198	20240823	151700	40543760	5860	5860	5860	5860	0
199	20240823	151600	40543760	5860	5860	5860	5860	0
200	20240823	151500	40543760	5860	5860	5860	5860	0
201	20240823	151400	40543760	5860	5860	5860	5860	0
202	20240823	151300	40543760	5860	5870	5870	5860	2
203	20240823	151200	40532030	5870	5870	5870	5870	0
204	20240823	151100	40532030	5870	5870	5870	5870	0
205	20240823	151000	40532030	5870	5870	5870	5870	0
206	20240823	150900	40532030	5870	5870	5870	5870	5
207	20240823	150800	40502680	5890	5890	5890	5890	0
208	20240823	150700	40502680	5890	5890	5890	5890	0
209	20240823	150600	40502680	5890	5890	5890	5890	0
210	20240823	150500	40502680	5890	5890	5890	5890	0
211	20240823	150400	40502680	5890	5890	5890	5890	0
212	20240823	150300	40502680	5890	5890	5890	5890	0
213	20240823	150200	40502680	5890	5890	5890	5890	0
214	20240823	150100	40502680	5890	5890	5890	5890	0
215	20240823	150000	40502680	5890	5890	5890	5890	0
216	20240823	145900	40502680	5890	5890	5890	5890	0
217	20240823	145800	40502680	5890	5890	5890	5890	0
218	20240823	145700	40502680	5890	5890	5890	5890	0
219	20240823	145600	40502680	5890	5890	5890	5890	0
220	20240823	145500	40502680	5890	5890	5890	5890	0
221	20240823	145400	40502680	5890	5890	5890	5890	0
222	20240823	145300	40502680	5890	5890	5890	5890	0
223	20240823	145200	40502680	5890	5890	5890	5890	0
224	20240823	145100	40502680	5890	5890	5890	5890	0
225	20240823	145000	40502680	5890	5890	5890	5890	1
226	20240823	144900	40496790	5870	5870	5870	5870	0
227	20240823	144800	40496790	5870	5870	5870	5870	0
228	20240823	144700	40496790	5870	5870	5870	5870	0
229	20240823	144600	40496790	5870	5870	5870	5870	0
230	20240823	144500	40496790	5870	5870	5870	5870	1
231	20240823	144400	40490920	5880	5880	5880	5880	0
232	20240823	144300	40490920	5880	5880	5880	5880	0
233	20240823	144200	40490920	5880	5910	5910	5880	9
234	20240823	144100	40437860	5920	5920	5920	5920	0
235	20240823	144000	40437860	5920	5920	5920	5920	0
236	20240823	143900	40437860	5920	5920	5920	5920	0
237	20240823	143800	40437860	5920	5920	5920	5920	0
238	20240823	143700	40437860	5920	5920	5920	5920	0
239	20240823	143600	40437860	5920	5920	5920	5920	0
240	20240823	143500	40437860	5920	5920	5920	5920	0
241	20240823	143400	40437860	5920	5920	5920	5920	0
242	20240823	143300	40437860	5920	5920	5920	5920	0
243	20240823	143200	40437860	5920	5920	5920	5920	0
244	20240823	143100	40437860	5920	5920	5920	5920	0
245	20240823	143000	40437860	5920	5920	5920	5920	0
246	20240823	142900	40437860	5920	5920	5920	5920	0
247	20240823	142800	40437860	5920	5920	5920	5920	3
248	20240823	142700	40420100	5940	5940	5940	5940	0
249	20240823	142600	40420100	5940	5940	5940	5940	0
250	20240823	142500	40420100	5940	5940	5940	5940	0
251	20240823	142400	40420100	5940	5940	5940	5940	0
252	20240823	142300	40420100	5940	5940	5940	5940	0
253	20240823	142200	40420100	5940	5940	5940	5940	0
254	20240823	142100	40420100	5940	5940	5940	5940	0
255	20240823	142000	40420100	5940	5940	5940	5940	0
256	20240823	141900	40420100	5940	5940	5940	5940	0
257	20240823	141800	40420100	5940	5940	5940	5940	0
258	20240823	141700	40420100	5940	5940	5940	5940	0
259	20240823	141600	40420100	5940	5940	5940	5940	0
260	20240823	141500	40420100	5940	5940	5940	5940	0
261	20240823	141400	40420100	5940	5940	5940	5940	0
262	20240823	141300	40420100	5940	5940	5940	5940	0
263	20240823	141200	40420100	5940	5940	5940	5940	0
264	20240823	141100	40420100	5940	5940	5940	5940	0
265	20240823	141000	40420100	5940	5940	5940	5940	0
266	20240823	140900	40420100	5940	5940	5940	5940	0
267	20240823	140800	40420100	5940	5940	5940	5940	0
268	20240823	140700	40420100	5940	5940	5940	5940	0
269	20240823	140600	40420100	5940	5940	5940	5940	0
270	20240823	140500	40420100	5940	5940	5940	5940	0
271	20240823	140400	40420100	5940	5940	5940	5940	0
272	20240823	140300	40420100	5940	5940	5940	5940	0
273	20240823	140200	40420100	5940	5950	5950	5940	91
274	20240823	140100	39878660	5960	5960	5960	5960	0
275	20240823	140000	39878660	5960	5960	5960	5960	0
276	20240823	135900	39878660	5960	5960	5960	5960	0
277	20240823	135800	39878660	5960	5960	5960	5960	0
278	20240823	135700	39878660	5960	5960	5960	5960	0
279	20240823	135600	39878660	5960	5960	5960	5960	0
280	20240823	135500	39878660	5960	5960	5960	5960	0
281	20240823	135400	39878660	5960	5960	5960	5960	0
282	20240823	135300	39878660	5960	5960	5960	5960	0
283	20240823	135200	39878660	5960	5960	5960	5960	0
284	20240823	135100	39878660	5960	5960	5960	5960	0
285	20240823	135000	39878660	5960	5960	5960	5960	0
286	20240823	134900	39878660	5960	5960	5960	5960	0
287	20240823	134800	39878660	5960	5960	5960	5960	0
288	20240823	134700	39878660	5960	5960	5960	5960	0
289	20240823	134600	39878660	5960	5960	5960	5960	0
290	20240823	134500	39878660	5960	5960	5960	5960	0
291	20240823	134400	39878660	5960	5960	5960	5960	0
292	20240823	134300	39878660	5960	5960	5960	5960	0
293	20240823	134200	39878660	5960	5960	5960	5960	0
294	20240823	134100	39878660	5960	5960	5960	5960	0
295	20240823	134000	39878660	5960	5960	5960	5960	0
296	20240823	133900	39878660	5960	5960	5960	5960	0
297	20240823	133800	39878660	5960	5960	5960	5960	0
298	20240823	133700	39878660	5960	5950	5960	5950	10
299	20240823	133600	39819070	5960	5960	5960	5960	0
300	20240823	133500	39819070	5960	5960	5960	5960	0
301	20240823	133400	39819070	5960	5960	5960	5960	1
302	20240823	133300	39813110	5950	5930	5950	5930	559
303	20240823	133200	36491370	5930	5930	5930	5930	214
304	20240823	133100	35222350	5930	5930	5930	5930	0
305	20240823	133000	35222350	5930	5930	5930	5930	0
306	20240823	132900	35222350	5930	5930	5930	5930	0
307	20240823	132800	35222350	5930	5930	5930	5930	0
308	20240823	132700	35222350	5930	5930	5930	5930	0
309	20240823	132600	35222350	5930	5930	5930	5930	0
310	20240823	132500	35222350	5930	5930	5930	5930	0
311	20240823	132400	35222350	5930	5930	5930	5930	0
312	20240823	132300	35222350	5930	5930	5930	5930	0
313	20240823	132200	35222350	5930	5930	5930	5930	0
314	20240823	132100	35222350	5930	5930	5930	5930	16
315	20240823	132000	35127470	5930	5930	5930	5930	0
316	20240823	131900	35127470	5930	5900	5930	5900	58
317	20240823	131800	34784890	5900	5870	5900	5870	177
318	20240823	131700	33745690	5880	5880	5880	5880	0
319	20240823	131600	33745690	5880	5880	5880	5880	0
320	20240823	131500	33745690	5880	5880	5880	5880	0
321	20240823	131400	33745690	5880	5880	5880	5880	0
322	20240823	131300	33745690	5880	5880	5880	5880	0
323	20240823	131200	33745690	5880	5880	5880	5880	0
324	20240823	131100	33745690	5880	5880	5880	5880	0
325	20240823	131000	33745690	5880	5880	5880	5880	0
326	20240823	130900	33745690	5880	5880	5880	5880	0
327	20240823	130800	33745690	5880	5880	5880	5880	0
328	20240823	130700	33745690	5880	5880	5880	5880	0
329	20240823	130600	33745690	5880	5880	5880	5880	0
330	20240823	130500	33745690	5880	5880	5880	5880	0
331	20240823	130400	33745690	5880	5880	5880	5880	0
332	20240823	130300	33745690	5880	5880	5880	5880	0
333	20240823	130200	33745690	5880	5880	5880	5880	0
334	20240823	130100	33745690	5880	5880	5880	5880	0
335	20240823	130000	33745690	5880	5880	5880	5880	0
336	20240823	125900	33745690	5880	5880	5880	5880	0
337	20240823	125800	33745690	5880	5880	5880	5880	0
338	20240823	125700	33745690	5880	5880	5880	5880	0
339	20240823	125600	33745690	5880	5880	5880	5880	0
340	20240823	125500	33745690	5880	5880	5880	5880	0
341	20240823	125400	33745690	5880	5880	5880	5880	0
342	20240823	125300	33745690	5880	5880	5880	5880	0
343	20240823	125200	33745690	5880	5880	5880	5880	0
344	20240823	125100	33745690	5880	5880	5880	5880	0
345	20240823	125000	33745690	5880	5880	5880	5880	0
346	20240823	124900	33745690	5880	5880	5880	5880	0
347	20240823	124800	33745690	5880	5880	5880	5880	0
348	20240823	124700	33745690	5880	5880	5880	5880	0
349	20240823	124600	33745690	5880	5880	5880	5880	0
350	20240823	124500	33745690	5880	5870	5880	5870	8
351	20240823	124400	33698720	5870	5870	5870	5870	0
352	20240823	124300	33698720	5870	5870	5870	5870	0
353	20240823	124200	33698720	5870	5870	5870	5870	0
354	20240823	124100	33698720	5870	5860	5870	5860	4
355	20240823	124000	33675270	5860	5860	5860	5860	0
356	20240823	123900	33675270	5860	5860	5860	5860	1
357	20240823	123800	33669410	5880	5880	5880	5880	0
358	20240823	123700	33669410	5880	5880	5880	5880	0
359	20240823	123600	33669410	5880	5880	5880	5880	0
360	20240823	123500	33669410	5880	5880	5880	5880	0
361	20240823	123400	33669410	5880	5880	5880	5880	0
362	20240823	123300	33669410	5880	5880	5880	5880	0
363	20240823	123200	33669410	5880	5880	5880	5880	0
364	20240823	123100	33669410	5880	5880	5880	5880	0
365	20240823	123000	33669410	5880	5880	5880	5880	0
366	20240823	122900	33669410	5880	5880	5880	5880	0
367	20240823	122800	33669410	5880	5880	5880	5880	0
368	20240823	122700	33669410	5880	5880	5880	5880	0
369	20240823	122600	33669410	5880	5880	5880	5880	0
370	20240823	122500	33669410	5880	5880	5880	5880	0
371	20240823	122400	33669410	5880	5880	5880	5880	0
372	20240823	122300	33669410	5880	5880	5880	5880	0
373	20240823	122200	33669410	5880	5880	5880	5880	0
374	20240823	122100	33669410	5880	5880	5880	5880	0
375	20240823	122000	33669410	5880	5880	5880	5880	0
376	20240823	121900	33669410	5880	5880	5880	5880	0
377	20240823	121800	33669410	5880	5880	5880	5880	0
378	20240823	121700	33669410	5880	5880	5880	5880	0
379	20240823	121600	33669410	5880	5880	5880	5880	0
380	20240823	121500	33669410	5880	5880	5880	5880	0
381	20240823	121400	33669410	5880	5880	5880	5880	0
382	20240823	121300	33669410	5880	5880	5880	5880	0
383	20240823	121200	33669410	5880	5880	5880	5880	0
384	20240823	121100	33669410	5880	5880	5880	5880	0
385	20240823	121000	33669410	5880	5880	5880	5880	0
386	20240823	120900	33669410	5880	5880	5880	5880	0
387	20240823	120800	33669410	5880	5880	5880	5880	0
388	20240823	120700	33669410	5880	5880	5880	5880	0
389	20240823	120600	33669410	5880	5880	5880	5880	0
390	20240823	120500	33669410	5880	5880	5880	5880	0
391	20240823	120400	33669410	5880	5880	5880	5880	0
392	20240823	120300	33669410	5880	5880	5880	5880	0
393	20240823	120200	33669410	5880	5880	5880	5880	0
394	20240823	120100	33669410	5880	5880	5880	5880	0
395	20240823	120000	33669410	5880	5880	5880	5880	0
396	20240823	115900	33669410	5880	5880	5880	5880	0
397	20240823	115800	33669410	5880	5880	5880	5880	0
398	20240823	115700	33669410	5880	5880	5880	5880	0
399	20240823	115600	33669410	5880	5880	5880	5880	0
400	20240823	115500	33669410	5880	5880	5880	5880	0
401	20240823	115400	33669410	5880	5880	5880	5880	0
402	20240823	115300	33669410	5880	5880	5880	5880	0
403	20240823	115200	33669410	5880	5880	5880	5880	0
404	20240823	115100	33669410	5880	5880	5880	5880	0
405	20240823	115000	33669410	5880	5880	5880	5880	0
406	20240823	114900	33669410	5880	5880	5880	5880	0
407	20240823	114800	33669410	5880	5880	5880	5880	0
408	20240823	114700	33669410	5880	5880	5880	5880	0
409	20240823	114600	33669410	5880	5880	5880	5880	0
410	20240823	114500	33669410	5880	5880	5880	5880	0
411	20240823	114400	33669410	5880	5880	5880	5880	0
412	20240823	114300	33669410	5880	5880	5880	5880	0
413	20240823	114200	33669410	5880	5880	5880	5880	0
414	20240823	114100	33669410	5880	5880	5880	5880	0
415	20240823	114000	33669410	5880	5880	5880	5880	0
416	20240823	113900	33669410	5880	5880	5880	5880	0
417	20240823	113800	33669410	5880	5880	5880	5880	0
418	20240823	113700	33669410	5880	5880	5880	5880	0
419	20240823	113600	33669410	5880	5880	5880	5880	0
420	20240823	113500	33669410	5880	5880	5880	5880	0
421	20240823	113400	33669410	5880	5880	5880	5880	0
422	20240823	113300	33669410	5880	5880	5880	5880	0
423	20240823	113200	33669410	5880	5880	5880	5880	0
424	20240823	113100	33669410	5880	5880	5880	5880	0
425	20240823	113000	33669410	5880	5880	5880	5880	0
426	20240823	112900	33669410	5880	5880	5880	5880	0
427	20240823	112800	33669410	5880	5880	5880	5880	0
428	20240823	112700	33669410	5880	5880	5880	5880	0
429	20240823	112600	33669410	5880	5880	5880	5880	0
430	20240823	112500	33669410	5880	5880	5880	5880	0
431	20240823	112400	33669410	5880	5880	5880	5880	0
432	20240823	112300	33669410	5880	5880	5880	5880	0
433	20240823	112200	33669410	5880	5880	5880	5880	0
434	20240823	112100	33669410	5880	5880	5880	5880	0
435	20240823	112000	33669410	5880	5880	5880	5880	0
436	20240823	111900	33669410	5880	5880	5880	5880	0
437	20240823	111800	33669410	5880	5880	5880	5880	0
438	20240823	111700	33669410	5880	5880	5880	5880	0
439	20240823	111600	33669410	5880	5880	5880	5880	0
440	20240823	111500	33669410	5880	5880	5880	5880	0
441	20240823	111400	33669410	5880	5880	5880	5880	0
442	20240823	111300	33669410	5880	5880	5880	5880	0
443	20240823	111200	33669410	5880	5880	5880	5880	0
444	20240823	111100	33669410	5880	5880	5880	5880	0
445	20240823	111000	33669410	5880	5860	5880	5860	13
446	20240823	110900	33593110	5850	5850	5850	5850	6
447	20240823	110800	33558010	5850	5850	5850	5850	1
448	20240823	110700	33552160	5820	5820	5820	5820	0
449	20240823	110600	33552160	5820	5820	5820	5820	0
450	20240823	110500	33552160	5820	5820	5820	5820	0
451	20240823	110400	33552160	5820	5820	5820	5820	0
452	20240823	110300	33552160	5820	5820	5820	5820	0
453	20240823	110200	33552160	5820	5820	5820	5820	2
454	20240823	110100	33540520	5820	5870	5870	5820	11
455	20240823	110000	33476320	5880	5880	5880	5880	3
456	20240823	105900	33458680	5870	5870	5870	5870	0
457	20240823	105800	33458680	5870	5870	5870	5870	0
458	20240823	105700	33458680	5870	5870	5870	5870	8
459	20240823	105600	33411720	5880	5880	5880	5880	1
460	20240823	105500	33405840	5870	5870	5870	5870	0
461	20240823	105400	33405840	5870	5870	5870	5870	0
462	20240823	105300	33405840	5870	5870	5870	5870	1
463	20240823	105200	33399970	5880	5880	5880	5880	0
464	20240823	105100	33399970	5880	5880	5880	5880	0
465	20240823	105000	33399970	5880	5880	5880	5880	0
466	20240823	104900	33399970	5880	5880	5880	5880	0
467	20240823	104800	33399970	5880	5880	5880	5880	0
468	20240823	104700	33399970	5880	5880	5880	5880	0
469	20240823	104600	33399970	5880	5880	5880	5880	0
470	20240823	104500	33399970	5880	5880	5880	5880	0
471	20240823	104400	33399970	5880	5880	5880	5880	0
472	20240823	104300	33399970	5880	5880	5880	5880	0
473	20240823	104200	33399970	5880	5880	5880	5880	0
474	20240823	104100	33399970	5880	5880	5880	5880	0
475	20240823	104000	33399970	5880	5880	5880	5880	0
476	20240823	103900	33399970	5880	5880	5880	5880	0
477	20240823	103800	33399970	5880	5880	5880	5880	0
478	20240823	103700	33399970	5880	5880	5880	5880	0
479	20240823	103600	33399970	5880	5880	5880	5880	0
480	20240823	103500	33399970	5880	5880	5880	5880	1
481	20240823	103400	33394090	5870	5870	5870	5870	19
482	20240823	103300	33282560	5880	5880	5880	5880	0
483	20240823	103200	33282560	5880	5880	5880	5880	0
484	20240823	103100	33282560	5880	5880	5880	5880	0
485	20240823	103000	33282560	5880	5880	5880	5880	0
486	20240823	102900	33282560	5880	5880	5880	5880	1
487	20240823	102800	33276680	5880	5880	5880	5880	0
488	20240823	102700	33276680	5880	5880	5880	5880	0
489	20240823	102600	33276680	5880	5860	5880	5860	2000
490	20240823	102500	21541320	5860	5860	5860	5860	0
491	20240823	102400	21541320	5860	5860	5860	5860	0
492	20240823	102300	21541320	5860	5860	5860	5860	0
493	20240823	102200	21541320	5860	5860	5860	5860	0
494	20240823	102100	21541320	5860	5860	5860	5860	0
495	20240823	102000	21541320	5860	5860	5860	5860	0
496	20240823	101900	21541320	5860	5860	5860	5860	0
497	20240823	101800	21541320	5860	5860	5860	5860	0
498	20240823	101700	21541320	5860	5860	5860	5860	0
499	20240823	101600	21541320	5860	5860	5860	5860	0
500	20240823	101500	21541320	5860	5860	5860	5860	1
501	20240823	101400	21535460	5780	5840	5840	5780	797
502	20240823	101300	16922640	5880	5880	5880	5880	0
503	20240823	101200	16922640	5880	5880	5880	5880	0
504	20240823	101100	16922640	5880	5880	5880	5880	0
505	20240823	101000	16922640	5880	5880	5880	5880	0
506	20240823	100900	16922640	5880	5880	5880	5880	0
507	20240823	100800	16922640	5880	5880	5880	5880	0
508	20240823	100700	16922640	5880	5880	5880	5880	0
509	20240823	100600	16922640	5880	5880	5880	5880	0
510	20240823	100500	16922640	5880	5880	5880	5880	0
511	20240823	100400	16922640	5880	5880	5880	5880	1
512	20240823	100300	16916760	5780	5810	5810	5780	600
513	20240823	100200	13439090	5790	5870	5870	5790	1000
514	20240823	100100	7637610	5890	5890	5890	5890	0
515	20240823	100000	7637610	5890	5890	5890	5890	0
516	20240823	095900	7637610	5890	5890	5890	5890	0
517	20240823	095800	7637610	5890	5890	5890	5890	1
518	20240823	095700	7631720	5870	5890	5890	5870	3
519	20240823	095600	7614080	5920	5920	5920	5920	0
520	20240823	095500	7614080	5920	5920	5920	5920	0
521	20240823	095400	7614080	5920	5920	5920	5920	0
522	20240823	095300	7614080	5920	5920	5920	5920	0
523	20240823	095200	7614080	5920	5920	5920	5920	0
524	20240823	095100	7614080	5920	5920	5920	5920	1
525	20240823	095000	7608160	5900	5900	5900	5900	32
526	20240823	094900	7419360	5900	5900	5900	5900	5
527	20240823	094800	7389860	5900	5900	5900	5900	0
528	20240823	094700	7389860	5900	5900	5900	5900	0
529	20240823	094600	7389860	5900	5900	5900	5900	0
530	20240823	094500	7389860	5900	5920	5920	5900	100
531	20240823	094400	6799830	5930	5930	5930	5930	0
532	20240823	094300	6799830	5930	5930	5930	5930	0
533	20240823	094200	6799830	5930	5930	5930	5930	0
534	20240823	094100	6799830	5930	5930	5930	5930	0
535	20240823	094000	6799830	5930	5930	5930	5930	0
536	20240823	093900	6799830	5930	5930	5930	5930	0
537	20240823	093800	6799830	5930	5930	5930	5930	0
538	20240823	093700	6799830	5930	5930	5930	5930	0
539	20240823	093600	6799830	5930	5930	5930	5930	0
540	20240823	093500	6799830	5930	5900	5930	5900	101
541	20240823	093400	6203900	5900	5920	5920	5900	24
542	20240823	093300	6062190	5930	5930	5930	5930	0
543	20240823	093200	6062190	5930	5930	5930	5930	0
544	20240823	093100	6062190	5930	5930	5930	5930	1
545	20240823	093000	6056260	5940	5940	5940	5940	0
546	20240823	092900	6056260	5940	5880	5940	5880	262
547	20240823	092800	4511460	5890	5890	5890	5890	0
548	20240823	092700	4511460	5890	5890	5890	5890	0
549	20240823	092600	4511460	5890	5890	5890	5890	0
550	20240823	092500	4511460	5890	5890	5890	5890	0
551	20240823	092400	4511460	5890	5890	5890	5890	0
552	20240823	092300	4511460	5890	5890	5890	5890	0
553	20240823	092200	4511460	5890	5890	5890	5890	1
554	20240823	092100	4505570	5890	5880	5890	5880	6
555	20240823	092000	4470280	5880	5880	5880	5880	0
556	20240823	091900	4470280	5880	5880	5880	5880	0
557	20240823	091800	4470280	5880	5870	5880	5870	2
558	20240823	091700	4458530	5870	5870	5870	5870	1
559	20240823	091600	4452660	5810	5840	5840	5800	171
560	20240823	091500	3458970	5870	5870	5870	5870	0
561	20240823	091400	3458970	5870	5870	5870	5870	0
562	20240823	091300	3458970	5870	5870	5870	5870	0
563	20240823	091200	3458970	5870	5870	5870	5870	0
564	20240823	091100	3458970	5870	5870	5870	5870	0
565	20240823	091000	3458970	5870	5870	5870	5870	1
566	20240823	090900	3453100	5800	5800	5800	5800	0
567	20240823	090800	3453100	5800	5800	5800	5800	0
568	20240823	090700	3453100	5800	5850	5850	5800	40
569	20240823	090600	3220780	5880	5880	5880	5880	0
570	20240823	090500	3220780	5880	5880	5880	5880	0
571	20240823	090400	3220780	5880	5880	5880	5880	1
572	20240823	090300	3214900	5780	5780	5780	5780	0
573	20240823	090200	3214900	5780	5780	5780	5780	0
574	20240823	090100	3214900	5780	5850	5890	5780	278
575	20240823	090000	1606000	5840	5840	5840	5840	275