KissMeData/066620/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	194100	52852020	16670	16670	16670	16670	10
3	20240826	194000	52852020	16670	16670	16670	16670	0
4	20240826	193900	52852020	16670	16670	16670	16670	0
5	20240826	193800	52852020	16670	16670	16670	16670	0
6	20240826	193700	52852020	16670	16670	16670	16670	0
7	20240826	193600	52852020	16670	16670	16670	16670	0
8	20240826	193500	52852020	16670	16670	16670	16670	0
9	20240826	193400	52852020	16670	16670	16670	16670	0
10	20240826	193300	52852020	16670	16670	16670	16670	0
11	20240826	193200	52852020	16670	16670	16670	16670	0
12	20240826	193100	52852020	16670	16670	16670	16670	0
13	20240826	193000	52852020	16670	16670	16670	16670	0
14	20240826	192900	52852020	16670	16670	16670	16670	0
15	20240826	192800	52852020	16670	16670	16670	16670	0
16	20240826	192700	52852020	16670	16670	16670	16670	0
17	20240826	192600	52852020	16670	16670	16670	16670	0
18	20240826	192500	52852020	16670	16670	16670	16670	0
19	20240826	192400	52852020	16670	16670	16670	16670	0
20	20240826	192300	52852020	16670	16670	16670	16670	0
21	20240826	192200	52852020	16670	16670	16670	16670	0
22	20240826	192100	52852020	16670	16670	16670	16670	0
23	20240826	192000	52852020	16670	16670	16670	16670	0
24	20240826	191900	52852020	16670	16670	16670	16670	0
25	20240826	191800	52852020	16670	16670	16670	16670	0
26	20240826	191700	52852020	16670	16670	16670	16670	0
27	20240826	191600	52852020	16670	16670	16670	16670	0
28	20240826	191500	52852020	16670	16670	16670	16670	0
29	20240826	191400	52852020	16670	16670	16670	16670	0
30	20240826	191300	52852020	16670	16670	16670	16670	0
31	20240826	191200	52852020	16670	16670	16670	16670	0
32	20240826	191100	52852020	16670	16670	16670	16670	10
33	20240826	191000	52852020	16670	16670	16670	16670	0
34	20240826	190900	52852020	16670	16670	16670	16670	0
35	20240826	190800	52852020	16670	16670	16670	16670	0
36	20240826	190700	52852020	16670	16670	16670	16670	0
37	20240826	190600	52852020	16670	16670	16670	16670	0
38	20240826	190500	52852020	16670	16670	16670	16670	0
39	20240826	190400	52852020	16670	16670	16670	16670	0
40	20240826	190300	52852020	16670	16670	16670	16670	0
41	20240826	190200	52852020	16670	16670	16670	16670	0
42	20240826	190100	52852020	16670	16670	16670	16670	0
43	20240826	190000	52852020	16670	16670	16670	16670	0
44	20240826	185900	52852020	16670	16670	16670	16670	0
45	20240826	185800	52852020	16670	16670	16670	16670	0
46	20240826	185700	52852020	16670	16670	16670	16670	0
47	20240826	185600	52852020	16670	16670	16670	16670	0
48	20240826	185500	52852020	16670	16670	16670	16670	0
49	20240826	185400	52852020	16670	16670	16670	16670	0
50	20240826	185300	52852020	16670	16670	16670	16670	0
51	20240826	185200	52852020	16670	16670	16670	16670	0
52	20240826	185100	52852020	16670	16670	16670	16670	0
53	20240826	185000	52852020	16670	16670	16670	16670	0
54	20240826	184900	52852020	16670	16670	16670	16670	0
55	20240826	184800	52852020	16670	16670	16670	16670	0
56	20240826	184700	52852020	16670	16670	16670	16670	0
57	20240826	184600	52852020	16670	16670	16670	16670	0
58	20240826	184500	52852020	16670	16670	16670	16670	0
59	20240826	184400	52852020	16670	16670	16670	16670	0
60	20240826	184300	52852020	16670	16670	16670	16670	0
61	20240826	184200	52852020	16670	16670	16670	16670	0
62	20240826	184100	52852020	16670	16670	16670	16670	10
63	20240826	184000	52852020	16670	16670	16670	16670	0
64	20240826	183900	52852020	16670	16670	16670	16670	0
65	20240826	183800	52852020	16670	16670	16670	16670	0
66	20240826	183700	52852020	16670	16670	16670	16670	0
67	20240826	183600	52852020	16670	16670	16670	16670	0
68	20240826	183500	52852020	16670	16670	16670	16670	0
69	20240826	183400	52852020	16670	16670	16670	16670	0
70	20240826	183300	52852020	16670	16670	16670	16670	0
71	20240826	183200	52852020	16670	16670	16670	16670	0
72	20240826	183100	52852020	16670	16670	16670	16670	0
73	20240826	183000	52852020	16670	16670	16670	16670	0
74	20240826	182900	52852020	16670	16670	16670	16670	0
75	20240826	182800	52852020	16670	16670	16670	16670	0
76	20240826	182700	52852020	16670	16670	16670	16670	0
77	20240826	182600	52852020	16670	16670	16670	16670	0
78	20240826	182500	52852020	16670	16670	16670	16670	0
79	20240826	182400	52852020	16670	16670	16670	16670	0
80	20240826	182300	52852020	16670	16670	16670	16670	0
81	20240826	182200	52852020	16670	16670	16670	16670	0
82	20240826	182100	52852020	16670	16670	16670	16670	0
83	20240826	182000	52852020	16670	16670	16670	16670	0
84	20240826	181900	52852020	16670	16670	16670	16670	0
85	20240826	181800	52852020	16670	16670	16670	16670	0
86	20240826	181700	52852020	16670	16670	16670	16670	0
87	20240826	181600	52852020	16670	16670	16670	16670	0
88	20240826	181500	52852020	16670	16670	16670	16670	0
89	20240826	181400	52852020	16670	16670	16670	16670	0
90	20240826	181300	52852020	16670	16670	16670	16670	0
91	20240826	181200	52852020	16670	16670	16670	16670	0
92	20240826	181100	52852020	16670	16670	16670	16670	10
93	20240826	181000	52852020	16670	16670	16670	16670	0
94	20240826	180900	52852020	16670	16670	16670	16670	0
95	20240826	180800	52852020	16670	16670	16670	16670	0
96	20240826	180700	52852020	16670	16670	16670	16670	0
97	20240826	180600	52852020	16670	16670	16670	16670	0
98	20240826	180500	52852020	16670	16670	16670	16670	0
99	20240826	180400	52852020	16670	16670	16670	16670	0
100	20240826	180300	52852020	16670	16670	16670	16670	0
101	20240826	180200	52852020	16670	16670	16670	16670	0
102	20240826	180100	52852020	16670	16670	16670	16670	0
103	20240826	180000	52852020	16670	16670	16670	16670	0
104	20240826	175900	52852020	16670	16670	16670	16670	0
105	20240826	175800	52852020	16670	16670	16670	16670	0
106	20240826	175700	52852020	16670	16670	16670	16670	0
107	20240826	175600	52852020	16670	16670	16670	16670	0
108	20240826	175500	52852020	16670	16670	16670	16670	0
109	20240826	175400	52852020	16670	16670	16670	16670	0
110	20240826	175300	52852020	16670	16670	16670	16670	0
111	20240826	175200	52852020	16670	16670	16670	16670	0
112	20240826	175100	52852020	16670	16670	16670	16670	0
113	20240826	175000	52852020	16670	16670	16670	16670	0
114	20240826	174900	52852020	16670	16670	16670	16670	0
115	20240826	174800	52852020	16670	16670	16670	16670	0
116	20240826	174700	52852020	16670	16670	16670	16670	0
117	20240826	174600	52852020	16670	16670	16670	16670	0
118	20240826	174500	52852020	16670	16670	16670	16670	0
119	20240826	174400	52852020	16670	16670	16670	16670	0
120	20240826	174300	52852020	16670	16670	16670	16670	0
121	20240826	174200	52852020	16670	16670	16670	16670	0
122	20240826	174100	52852020	16670	16670	16670	16670	10
123	20240826	174000	52852020	16670	16670	16670	16670	0
124	20240826	173900	52852020	16670	16670	16670	16670	0
125	20240826	173800	52852020	16670	16670	16670	16670	0
126	20240826	173700	52852020	16670	16670	16670	16670	0
127	20240826	173600	52852020	16670	16670	16670	16670	0
128	20240826	173500	52852020	16670	16670	16670	16670	0
129	20240826	173400	52852020	16670	16670	16670	16670	0
130	20240826	173300	52852020	16670	16670	16670	16670	0
131	20240826	173200	52852020	16670	16670	16670	16670	0
132	20240826	173100	52852020	16670	16670	16670	16670	0
133	20240826	173000	52852020	16670	16670	16670	16670	0
134	20240826	172900	52852020	16670	16670	16670	16670	0
135	20240826	172800	52852020	16670	16670	16670	16670	0
136	20240826	172700	52852020	16670	16670	16670	16670	0
137	20240826	172600	52852020	16670	16670	16670	16670	0
138	20240826	172500	52852020	16670	16670	16670	16670	0
139	20240826	172400	52852020	16670	16670	16670	16670	0
140	20240826	172300	52852020	16670	16670	16670	16670	0
141	20240826	172200	52852020	16670	16670	16670	16670	0
142	20240826	172100	52852020	16670	16670	16670	16670	0
143	20240826	172000	52852020	16670	16670	16670	16670	0
144	20240826	171900	52852020	16670	16670	16670	16670	0
145	20240826	171800	52852020	16670	16670	16670	16670	0
146	20240826	171700	52852020	16670	16670	16670	16670	0
147	20240826	171600	52852020	16670	16670	16670	16670	0
148	20240826	171500	52852020	16670	16670	16670	16670	0
149	20240826	171400	52852020	16670	16670	16670	16670	0
150	20240826	171300	52852020	16670	16670	16670	16670	0
151	20240826	171200	52852020	16670	16670	16670	16670	0
152	20240826	171100	52852020	16670	16670	16670	16670	10
153	20240826	171000	52852020	16670	16670	16670	16670	0
154	20240826	170900	52852020	16670	16670	16670	16670	0
155	20240826	170800	52852020	16670	16670	16670	16670	0
156	20240826	170700	52852020	16670	16670	16670	16670	0
157	20240826	170600	52852020	16670	16670	16670	16670	0
158	20240826	170500	52852020	16670	16670	16670	16670	0
159	20240826	170400	52852020	16670	16670	16670	16670	0
160	20240826	170300	52852020	16670	16670	16670	16670	0
161	20240826	170200	52852020	16670	16670	16670	16670	0
162	20240826	170100	52852020	16670	16670	16670	16670	0
163	20240826	170000	52852020	16670	16670	16670	16670	0
164	20240826	165900	52852020	16670	16670	16670	16670	0
165	20240826	165800	52852020	16670	16670	16670	16670	0
166	20240826	165700	52852020	16670	16670	16670	16670	0
167	20240826	165600	52852020	16670	16670	16670	16670	0
168	20240826	165500	52852020	16670	16670	16670	16670	0
169	20240826	165400	52852020	16670	16670	16670	16670	0
170	20240826	165300	52852020	16670	16670	16670	16670	0
171	20240826	165200	52852020	16670	16670	16670	16670	0
172	20240826	165100	52852020	16670	16670	16670	16670	0
173	20240826	165000	52852020	16670	16670	16670	16670	0
174	20240826	164900	52852020	16670	16670	16670	16670	0
175	20240826	164800	52852020	16670	16670	16670	16670	0
176	20240826	164700	52852020	16670	16670	16670	16670	0
177	20240826	164600	52852020	16670	16670	16670	16670	0
178	20240826	164500	52852020	16670	16670	16670	16670	0
179	20240826	164400	52852020	16670	16670	16670	16670	0
180	20240826	164300	52852020	16670	16670	16670	16670	0
181	20240826	164200	52852020	16670	16670	16670	16670	0
182	20240826	164100	52852020	16670	16670	16670	16670	10
183	20240826	164000	52852020	16670	16670	16670	16670	0
184	20240826	163900	52852020	16670	16670	16670	16670	0
185	20240826	163800	52852020	16670	16670	16670	16670	0
186	20240826	163700	52852020	16670	16670	16670	16670	0
187	20240826	163600	52852020	16670	16670	16670	16670	0
188	20240826	163500	52852020	16670	16670	16670	16670	0
189	20240826	163400	52852020	16670	16670	16670	16670	0
190	20240826	163300	52852020	16670	16670	16670	16670	0
191	20240826	163200	52852020	16670	16670	16670	16670	0
192	20240826	163100	52852020	16670	16670	16670	16670	0
193	20240826	163000	52852020	16670	16670	16670	16670	0
194	20240826	162900	52852020	16670	16670	16670	16670	0
195	20240826	162800	52852020	16670	16670	16670	16670	0
196	20240826	162700	52852020	16670	16670	16670	16670	0
197	20240826	162600	52852020	16670	16670	16670	16670	0
198	20240826	162500	52852020	16670	16670	16670	16670	0
199	20240826	162400	52852020	16670	16670	16670	16670	0
200	20240826	162300	52852020	16670	16670	16670	16670	0
201	20240826	162200	52852020	16670	16670	16670	16670	0
202	20240826	162100	52852020	16670	16670	16670	16670	0
203	20240826	162000	52852020	16670	16670	16670	16670	0
204	20240826	161900	52852020	16670	16670	16670	16670	0
205	20240826	161800	52852020	16670	16670	16670	16670	0
206	20240826	161700	52852020	16670	16670	16670	16670	0
207	20240826	161600	52852020	16670	16670	16670	16670	0
208	20240826	161500	52852020	16670	16670	16670	16670	0
209	20240826	161400	52852020	16670	16670	16670	16670	0
210	20240826	161300	52852020	16670	16670	16670	16670	0
211	20240826	161200	52852020	16670	16670	16670	16670	0
212	20240826	161100	52852020	16670	16670	16670	16670	10
213	20240826	161000	52852020	16670	16670	16670	16670	0
214	20240826	160900	52852020	16670	16670	16670	16670	0
215	20240826	160800	52852020	16670	16670	16670	16670	0
216	20240826	160700	52852020	16670	16670	16670	16670	0
217	20240826	160600	52852020	16670	16670	16670	16670	0
218	20240826	160500	52852020	16670	16670	16670	16670	0
219	20240826	160400	52852020	16670	16670	16670	16670	0
220	20240826	160300	52852020	16670	16670	16670	16670	0
221	20240826	160200	52852020	16670	16670	16670	16670	0
222	20240826	160100	52852020	16670	16670	16670	16670	0
223	20240826	160000	52852020	16670	16670	16670	16670	0
224	20240826	155900	52852020	16670	16670	16670	16670	0
225	20240826	155800	52852020	16670	16670	16670	16670	0
226	20240826	155700	52852020	16670	16670	16670	16670	0
227	20240826	155600	52852020	16670	16670	16670	16670	0
228	20240826	155500	52852020	16670	16670	16670	16670	0
229	20240826	155400	52852020	16670	16670	16670	16670	0
230	20240826	155300	52852020	16670	16670	16670	16670	0
231	20240826	155200	52852020	16670	16670	16670	16670	0
232	20240826	155100	52852020	16670	16670	16670	16670	0
233	20240826	155000	52852020	16670	16670	16670	16670	0
234	20240826	154900	52852020	16670	16670	16670	16670	0
235	20240826	154800	52852020	16670	16670	16670	16670	0
236	20240826	154700	52852020	16670	16670	16670	16670	0
237	20240826	154600	52852020	16670	16670	16670	16670	0
238	20240826	154500	52852020	16670	16670	16670	16670	0
239	20240826	154400	52852020	16670	16670	16670	16670	0
240	20240826	154300	52852020	16670	16670	16670	16670	0
241	20240826	154200	52852020	16670	16670	16670	16670	0
242	20240826	154100	52852020	16670	16670	16670	16670	10
243	20240826	154000	52852020	16670	16670	16670	16670	0
244	20240826	153900	52852020	16670	16670	16670	16670	0
245	20240826	153800	52852020	16670	16670	16670	16670	0
246	20240826	153700	52852020	16670	16670	16670	16670	0
247	20240826	153600	52852020	16670	16670	16670	16670	0
248	20240826	153500	52852020	16670	16670	16670	16670	0
249	20240826	153400	52852020	16670	16670	16670	16670	0
250	20240826	153300	52852020	16670	16670	16670	16670	0
251	20240826	153200	52852020	16670	16670	16670	16670	0
252	20240826	153100	52852020	16670	16670	16670	16670	0
253	20240826	153000	52852020	16670	16670	16670	16670	10
254	20240826	152900	52685320	16610	16610	16610	16610	0
255	20240826	152800	52685320	16610	16610	16610	16610	0
256	20240826	152700	52685320	16610	16610	16610	16610	0
257	20240826	152600	52685320	16610	16610	16610	16610	0
258	20240826	152500	52685320	16610	16610	16610	16610	0
259	20240826	152400	52685320	16610	16610	16610	16610	0
260	20240826	152300	52685320	16610	16610	16610	16610	0
261	20240826	152200	52685320	16610	16610	16610	16610	0
262	20240826	152100	52685320	16610	16610	16610	16610	0
263	20240826	152000	52685320	16610	16610	16610	16610	0
264	20240826	151900	52685320	16610	16610	16610	16610	0
265	20240826	151800	52685320	16610	16610	16610	16610	2
266	20240826	151700	52652100	16610	16610	16610	16610	0
267	20240826	151600	52652100	16610	16610	16610	16610	0
268	20240826	151500	52652100	16610	16610	16610	16610	0
269	20240826	151400	52652100	16610	16610	16610	16610	0
270	20240826	151300	52652100	16610	16610	16610	16610	0
271	20240826	151200	52652100	16610	16610	16610	16610	0
272	20240826	151100	52652100	16610	16610	16610	16610	0
273	20240826	151000	52652100	16610	16610	16610	16610	0
274	20240826	150900	52652100	16610	16610	16610	16610	6
275	20240826	150800	52552440	16610	16620	16620	16610	300
276	20240826	150700	47569420	16610	16610	16610	16610	0
277	20240826	150600	47569420	16610	16610	16610	16610	0
278	20240826	150500	47569420	16610	16610	16610	16610	0
279	20240826	150400	47569420	16610	16610	16610	16610	0
280	20240826	150300	47569420	16610	16610	16610	16610	0
281	20240826	150200	47569420	16610	16610	16610	16610	0
282	20240826	150100	47569420	16610	16610	16610	16610	0
283	20240826	150000	47569420	16610	16610	16610	16610	0
284	20240826	145900	47569420	16610	16650	16650	16610	101
285	20240826	145800	45891540	16650	16670	16670	16650	40
286	20240826	145700	45225510	16640	16640	16640	16640	0
287	20240826	145600	45225510	16640	16640	16640	16640	0
288	20240826	145500	45225510	16640	16640	16640	16640	0
289	20240826	145400	45225510	16640	16640	16640	16640	0
290	20240826	145300	45225510	16640	16640	16640	16640	0
291	20240826	145200	45225510	16640	16640	16640	16640	0
292	20240826	145100	45225510	16640	16640	16640	16640	0
293	20240826	145000	45225510	16640	16640	16640	16640	0
294	20240826	144900	45225510	16640	16640	16640	16640	15
295	20240826	144800	44975910	16640	16640	16640	16640	0
296	20240826	144700	44975910	16640	16640	16640	16640	0
297	20240826	144600	44975910	16640	16640	16640	16640	0
298	20240826	144500	44975910	16640	16640	16640	16640	92
299	20240826	144400	43445030	16620	16620	16620	16620	19
300	20240826	144300	43129250	16620	16620	16620	16620	0
301	20240826	144200	43129250	16620	16620	16620	16620	0
302	20240826	144100	43129250	16620	16620	16620	16620	0
303	20240826	144000	43129250	16620	16620	16620	16620	0
304	20240826	143900	43129250	16620	16620	16620	16620	1
305	20240826	143800	43112630	16620	16620	16620	16620	0
306	20240826	143700	43112630	16620	16620	16620	16620	0
307	20240826	143600	43112630	16620	16620	16620	16620	0
308	20240826	143500	43112630	16620	16620	16620	16620	0
309	20240826	143400	43112630	16620	16620	16620	16620	30
310	20240826	143300	42614030	16620	16620	16620	16620	0
311	20240826	143200	42614030	16620	16620	16620	16620	0
312	20240826	143100	42614030	16620	16620	16620	16620	0
313	20240826	143000	42614030	16620	16620	16620	16620	0
314	20240826	142900	42614030	16620	16620	16620	16620	0
315	20240826	142800	42614030	16620	16620	16620	16620	0
316	20240826	142700	42614030	16620	16620	16620	16620	0
317	20240826	142600	42614030	16620	16620	16620	16620	0
318	20240826	142500	42614030	16620	16620	16620	16620	0
319	20240826	142400	42614030	16620	16620	16620	16620	0
320	20240826	142300	42614030	16620	16620	16620	16620	0
321	20240826	142200	42614030	16620	16620	16620	16620	0
322	20240826	142100	42614030	16620	16620	16620	16620	0
323	20240826	142000	42614030	16620	16620	16620	16620	0
324	20240826	141900	42614030	16620	16620	16620	16620	0
325	20240826	141800	42614030	16620	16620	16620	16620	0
326	20240826	141700	42614030	16620	16620	16620	16620	0
327	20240826	141600	42614030	16620	16620	16620	16620	0
328	20240826	141500	42614030	16620	16620	16620	16620	0
329	20240826	141400	42614030	16620	16620	16620	16620	1
330	20240826	141300	42597410	16620	16620	16620	16620	0
331	20240826	141200	42597410	16620	16620	16620	16620	0
332	20240826	141100	42597410	16620	16620	16620	16620	0
333	20240826	141000	42597410	16620	16620	16620	16620	0
334	20240826	140900	42597410	16620	16620	16620	16620	0
335	20240826	140800	42597410	16620	16620	16620	16620	0
336	20240826	140700	42597410	16620	16620	16620	16620	0
337	20240826	140600	42597410	16620	16620	16620	16620	0
338	20240826	140500	42597410	16620	16620	16620	16620	0
339	20240826	140400	42597410	16620	16620	16620	16620	0
340	20240826	140300	42597410	16620	16620	16620	16620	180
341	20240826	140200	39605810	16620	16620	16620	16620	0
342	20240826	140100	39605810	16620	16620	16620	16620	0
343	20240826	140000	39605810	16620	16620	16620	16620	0
344	20240826	135900	39605810	16620	16620	16620	16620	0
345	20240826	135800	39605810	16620	16620	16620	16620	0
346	20240826	135700	39605810	16620	16620	16620	16620	0
347	20240826	135600	39605810	16620	16620	16620	16620	0
348	20240826	135500	39605810	16620	16620	16620	16620	15
349	20240826	135400	39356510	16630	16630	16630	16630	0
350	20240826	135300	39356510	16630	16630	16630	16630	0
351	20240826	135200	39356510	16630	16630	16630	16630	0
352	20240826	135100	39356510	16630	16630	16630	16630	0
353	20240826	135000	39356510	16630	16630	16630	16630	0
354	20240826	134900	39356510	16630	16630	16630	16630	1
355	20240826	134800	39339880	16630	16630	16630	16630	0
356	20240826	134700	39339880	16630	16630	16630	16630	0
357	20240826	134600	39339880	16630	16630	16630	16630	0
358	20240826	134500	39339880	16630	16630	16630	16630	0
359	20240826	134400	39339880	16630	16630	16630	16630	0
360	20240826	134300	39339880	16630	16630	16630	16630	0
361	20240826	134200	39339880	16630	16630	16630	16630	0
362	20240826	134100	39339880	16630	16630	16630	16630	0
363	20240826	134000	39339880	16630	16630	16630	16630	2
364	20240826	133900	39306620	16640	16640	16640	16640	0
365	20240826	133800	39306620	16640	16640	16640	16640	0
366	20240826	133700	39306620	16640	16640	16640	16640	1
367	20240826	133600	39289980	16640	16640	16640	16640	2
368	20240826	133500	39256700	16640	16640	16640	16640	0
369	20240826	133400	39256700	16640	16640	16640	16640	0
370	20240826	133300	39256700	16640	16640	16640	16640	0
371	20240826	133200	39256700	16640	16640	16640	16640	0
372	20240826	133100	39256700	16640	16640	16640	16640	0
373	20240826	133000	39256700	16640	16640	16640	16640	0
374	20240826	132900	39256700	16640	16640	16640	16640	0
375	20240826	132800	39256700	16640	16640	16640	16640	31
376	20240826	132700	38740860	16640	16640	16640	16640	0
377	20240826	132600	38740860	16640	16640	16640	16640	0
378	20240826	132500	38740860	16640	16640	16640	16640	1
379	20240826	132400	38724220	16640	16640	16640	16640	0
380	20240826	132300	38724220	16640	16640	16640	16640	0
381	20240826	132200	38724220	16640	16640	16640	16640	0
382	20240826	132100	38724220	16640	16640	16640	16640	0
383	20240826	132000	38724220	16640	16640	16640	16640	0
384	20240826	131900	38724220	16640	16640	16640	16640	0
385	20240826	131800	38724220	16640	16640	16640	16640	2
386	20240826	131700	38690940	16620	16620	16620	16620	0
387	20240826	131600	38690940	16620	16620	16620	16620	0
388	20240826	131500	38690940	16620	16620	16620	16620	0
389	20240826	131400	38690940	16620	16620	16620	16620	0
390	20240826	131300	38690940	16620	16620	16620	16620	0
391	20240826	131200	38690940	16620	16620	16620	16620	0
392	20240826	131100	38690940	16620	16620	16620	16620	0
393	20240826	131000	38690940	16620	16620	16620	16620	0
394	20240826	130900	38690940	16620	16620	16620	16620	0
395	20240826	130800	38690940	16620	16620	16620	16620	0
396	20240826	130700	38690940	16620	16620	16620	16620	0
397	20240826	130600	38690940	16620	16620	16620	16620	0
398	20240826	130500	38690940	16620	16620	16620	16620	0
399	20240826	130400	38690940	16620	16620	16620	16620	0
400	20240826	130300	38690940	16620	16620	16620	16620	0
401	20240826	130200	38690940	16620	16620	16620	16620	0
402	20240826	130100	38690940	16620	16620	16620	16620	0
403	20240826	130000	38690940	16620	16620	16620	16620	0
404	20240826	125900	38690940	16620	16620	16620	16620	0
405	20240826	125800	38690940	16620	16620	16620	16620	0
406	20240826	125700	38690940	16620	16620	16620	16620	0
407	20240826	125600	38690940	16620	16620	16620	16620	0
408	20240826	125500	38690940	16620	16620	16620	16620	0
409	20240826	125400	38690940	16620	16620	16620	16620	0
410	20240826	125300	38690940	16620	16620	16620	16620	0
411	20240826	125200	38690940	16620	16620	16620	16620	0
412	20240826	125100	38690940	16620	16620	16620	16620	0
413	20240826	125000	38690940	16620	16620	16620	16620	0
414	20240826	124900	38690940	16620	16620	16620	16620	0
415	20240826	124800	38690940	16620	16620	16620	16620	3
416	20240826	124700	38641080	16620	16620	16620	16620	20
417	20240826	124600	38308680	16610	16610	16610	16610	0
418	20240826	124500	38308680	16610	16610	16610	16610	0
419	20240826	124400	38308680	16610	16610	16610	16610	59
420	20240826	124300	37328690	16610	16610	16610	16610	0
421	20240826	124200	37328690	16610	16610	16610	16610	0
422	20240826	124100	37328690	16610	16610	16610	16610	0
423	20240826	124000	37328690	16610	16610	16610	16610	0
424	20240826	123900	37328690	16610	16610	16610	16610	0
425	20240826	123800	37328690	16610	16610	16610	16610	0
426	20240826	123700	37328690	16610	16610	16610	16610	0
427	20240826	123600	37328690	16610	16610	16610	16610	1
428	20240826	123500	37312080	16620	16620	16620	16620	0
429	20240826	123400	37312080	16620	16620	16620	16620	0
430	20240826	123300	37312080	16620	16620	16620	16620	1
431	20240826	123200	37295460	16610	16610	16610	16610	0
432	20240826	123100	37295460	16610	16610	16610	16610	80
433	20240826	123000	35966660	16620	16620	16620	16620	12
434	20240826	122900	35767220	16620	16620	16620	16620	1
435	20240826	122800	35750600	16620	16620	16620	16620	0
436	20240826	122700	35750600	16620	16620	16620	16620	0
437	20240826	122600	35750600	16620	16620	16620	16620	0
438	20240826	122500	35750600	16620	16620	16620	16620	10
439	20240826	122400	35584400	16620	16620	16620	16620	0
440	20240826	122300	35584400	16620	16620	16620	16620	0
441	20240826	122200	35584400	16620	16620	16620	16620	0
442	20240826	122100	35584400	16620	16620	16620	16620	0
443	20240826	122000	35584400	16620	16620	16620	16620	0
444	20240826	121900	35584400	16620	16620	16620	16620	0
445	20240826	121800	35584400	16620	16620	16620	16620	0
446	20240826	121700	35584400	16620	16620	16620	16620	0
447	20240826	121600	35584400	16620	16620	16620	16620	0
448	20240826	121500	35584400	16620	16620	16620	16620	0
449	20240826	121400	35584400	16620	16620	16620	16620	0
450	20240826	121300	35584400	16620	16620	16620	16620	0
451	20240826	121200	35584400	16620	16620	16620	16620	6
452	20240826	121100	35484680	16620	16620	16620	16620	0
453	20240826	121000	35484680	16620	16620	16620	16620	0
454	20240826	120900	35484680	16620	16620	16620	16620	0
455	20240826	120800	35484680	16620	16620	16620	16620	0
456	20240826	120700	35484680	16620	16620	16620	16620	0
457	20240826	120600	35484680	16620	16620	16620	16620	0
458	20240826	120500	35484680	16620	16620	16620	16620	0
459	20240826	120400	35484680	16620	16620	16620	16620	0
460	20240826	120300	35484680	16620	16620	16620	16620	0
461	20240826	120200	35484680	16620	16620	16620	16620	0
462	20240826	120100	35484680	16620	16620	16620	16620	0
463	20240826	120000	35484680	16620	16620	16620	16620	0
464	20240826	115900	35484680	16620	16620	16620	16620	0
465	20240826	115800	35484680	16620	16620	16620	16620	0
466	20240826	115700	35484680	16620	16620	16620	16620	3
467	20240826	115600	35434820	16610	16610	16610	16610	0
468	20240826	115500	35434820	16610	16610	16610	16610	1
469	20240826	115400	35418210	16610	16610	16610	16610	0
470	20240826	115300	35418210	16610	16610	16610	16610	0
471	20240826	115200	35418210	16610	16610	16610	16610	0
472	20240826	115100	35418210	16610	16610	16610	16610	0
473	20240826	115000	35418210	16610	16610	16610	16610	0
474	20240826	114900	35418210	16610	16610	16610	16610	0
475	20240826	114800	35418210	16610	16610	16610	16610	0
476	20240826	114700	35418210	16610	16610	16610	16610	0
477	20240826	114600	35418210	16610	16610	16610	16610	0
478	20240826	114500	35418210	16610	16610	16610	16610	0
479	20240826	114400	35418210	16610	16610	16610	16610	0
480	20240826	114300	35418210	16610	16610	16610	16610	0
481	20240826	114200	35418210	16610	16610	16610	16610	0
482	20240826	114100	35418210	16610	16610	16610	16610	0
483	20240826	114000	35418210	16610	16610	16610	16610	0
484	20240826	113900	35418210	16610	16610	16610	16610	0
485	20240826	113800	35418210	16610	16610	16610	16610	0
486	20240826	113700	35418210	16610	16610	16610	16610	0
487	20240826	113600	35418210	16610	16610	16610	16610	0
488	20240826	113500	35418210	16610	16610	16610	16610	0
489	20240826	113400	35418210	16610	16610	16610	16610	0
490	20240826	113300	35418210	16610	16610	16610	16610	0
491	20240826	113200	35418210	16610	16610	16610	16610	0
492	20240826	113100	35418210	16610	16610	16610	16610	0
493	20240826	113000	35418210	16610	16610	16610	16610	0
494	20240826	112900	35418210	16610	16610	16610	16610	0
495	20240826	112800	35418210	16610	16610	16610	16610	0
496	20240826	112700	35418210	16610	16610	16610	16610	0
497	20240826	112600	35418210	16610	16610	16610	16610	0
498	20240826	112500	35418210	16610	16610	16610	16610	0
499	20240826	112400	35418210	16610	16610	16640	16610	1268
500	20240826	112300	14349830	16610	16610	16610	16610	0
501	20240826	112200	14349830	16610	16610	16610	16610	0
502	20240826	112100	14349830	16610	16610	16610	16610	0
503	20240826	112000	14349830	16610	16610	16610	16610	0
504	20240826	111900	14349830	16610	16610	16610	16610	0
505	20240826	111800	14349830	16610	16610	16610	16610	0
506	20240826	111700	14349830	16610	16610	16610	16610	23
507	20240826	111600	13967800	16620	16640	16640	16620	8
508	20240826	111500	13834820	16610	16610	16610	16610	0
509	20240826	111400	13834820	16610	16610	16610	16610	10
510	20240826	111300	13668720	16610	16610	16610	16610	13
511	20240826	111200	13452790	16610	16610	16610	16610	0
512	20240826	111100	13452790	16610	16610	16610	16610	0
513	20240826	111000	13452790	16610	16610	16610	16610	0
514	20240826	110900	13452790	16610	16610	16610	16610	0
515	20240826	110800	13452790	16610	16610	16610	16610	0
516	20240826	110700	13452790	16610	16610	16610	16610	0
517	20240826	110600	13452790	16610	16610	16610	16610	0
518	20240826	110500	13452790	16610	16610	16610	16610	1
519	20240826	110400	13436180	16610	16610	16610	16610	0
520	20240826	110300	13436180	16610	16610	16610	16610	0
521	20240826	110200	13436180	16610	16610	16610	16610	0
522	20240826	110100	13436180	16610	16610	16610	16610	10
523	20240826	110000	13270080	16610	16610	16610	16610	0
524	20240826	105900	13270080	16610	16610	16610	16610	0
525	20240826	105800	13270080	16610	16610	16610	16610	0
526	20240826	105700	13270080	16610	16610	16610	16610	0
527	20240826	105600	13270080	16610	16610	16640	16610	148
528	20240826	105500	10811440	16640	16640	16640	16630	24
529	20240826	105400	10412110	16750	16750	16750	16750	0
530	20240826	105300	10412110	16750	16750	16750	16750	0
531	20240826	105200	10412110	16750	16750	16750	16750	3
532	20240826	105100	10361860	16740	16740	16740	16740	0
533	20240826	105000	10361860	16740	16740	16740	16740	0
534	20240826	104900	10361860	16740	16740	16740	16740	0
535	20240826	104800	10361860	16740	16740	16740	16740	0
536	20240826	104700	10361860	16740	16740	16740	16740	1
537	20240826	104600	10345120	16750	16750	16750	16750	137
538	20240826	104500	8050370	16750	16750	16750	16750	0
539	20240826	104400	8050370	16750	16750	16750	16750	0
540	20240826	104300	8050370	16750	16750	16750	16750	0
541	20240826	104200	8050370	16750	16750	16750	16750	0
542	20240826	104100	8050370	16750	16750	16750	16750	0
543	20240826	104000	8050370	16750	16750	16750	16750	0
544	20240826	103900	8050370	16750	16750	16750	16750	0
545	20240826	103800	8050370	16750	16750	16750	16750	0
546	20240826	103700	8050370	16750	16750	16750	16750	0
547	20240826	103600	8050370	16750	16750	16750	16750	0
548	20240826	103500	8050370	16750	16750	16750	16750	0
549	20240826	103400	8050370	16750	16750	16750	16750	0
550	20240826	103300	8050370	16750	16750	16750	16750	0
551	20240826	103200	8050370	16750	16750	16750	16750	47
552	20240826	103100	7263120	16750	16750	16750	16750	0
553	20240826	103000	7263120	16750	16750	16750	16750	0
554	20240826	102900	7263120	16750	16750	16750	16750	0
555	20240826	102800	7263120	16750	16750	16750	16750	0
556	20240826	102700	7263120	16750	16750	16750	16750	0
557	20240826	102600	7263120	16750	16750	16750	16750	0
558	20240826	102500	7263120	16750	16750	16750	16750	0
559	20240826	102400	7263120	16750	16750	16750	16750	0
560	20240826	102300	7263120	16750	16750	16750	16750	0
561	20240826	102200	7263120	16750	16750	16750	16750	0
562	20240826	102100	7263120	16750	16750	16750	16750	20
563	20240826	102000	6928120	16760	16760	16760	16760	0
564	20240826	101900	6928120	16760	16760	16760	16760	0
565	20240826	101800	6928120	16760	16760	16760	16760	0
566	20240826	101700	6928120	16760	16760	16760	16760	0
567	20240826	101600	6928120	16760	16750	16760	16750	2
568	20240826	101500	6894610	16760	16760	16760	16760	0
569	20240826	101400	6894610	16760	16760	16760	16760	0
570	20240826	101300	6894610	16760	16760	16760	16760	0
571	20240826	101200	6894610	16760	16760	16760	16760	0
572	20240826	101100	6894610	16760	16760	16760	16760	0
573	20240826	101000	6894610	16760	16760	16760	16760	0
574	20240826	100900	6894610	16760	16760	16760	16760	0
575	20240826	100800	6894610	16760	16760	16760	16760	0
576	20240826	100700	6894610	16760	16760	16760	16760	0
577	20240826	100600	6894610	16760	16760	16760	16760	0
578	20240826	100500	6894610	16760	16760	16760	16760	0
579	20240826	100400	6894610	16760	16760	16760	16760	2
580	20240826	100300	6861090	16760	16760	16760	16760	5
581	20240826	100200	6777290	16760	16760	16760	16760	0
582	20240826	100100	6777290	16760	16760	16760	16760	0
583	20240826	100000	6777290	16760	16760	16760	16760	0
584	20240826	095900	6777290	16760	16760	16760	16760	0
585	20240826	095800	6777290	16760	16750	16760	16750	6
586	20240826	095700	6676760	16760	16760	16760	16760	0
587	20240826	095600	6676760	16760	16760	16760	16760	0
588	20240826	095500	6676760	16760	16760	16760	16760	0
589	20240826	095400	6676760	16760	16760	16760	16760	5
590	20240826	095300	6592960	16760	16760	16760	16760	0
591	20240826	095200	6592960	16760	16760	16760	16760	0
592	20240826	095100	6592960	16760	16760	16760	16760	1
593	20240826	095000	6576200	16760	16760	16760	16750	7
594	20240826	094900	6458900	16750	16750	16750	16750	0
595	20240826	094800	6458900	16750	16750	16750	16750	0
596	20240826	094700	6458900	16750	16750	16750	16750	0
597	20240826	094600	6458900	16750	16750	16750	16750	0
598	20240826	094500	6458900	16750	16750	16750	16750	0
599	20240826	094400	6458900	16750	16750	16750	16750	0
600	20240826	094300	6458900	16750	16750	16750	16750	10
601	20240826	094200	6291400	16750	16750	16750	16750	50
602	20240826	094100	5453900	16750	16750	16750	16750	0
603	20240826	094000	5453900	16750	16750	16750	16750	0
604	20240826	093900	5453900	16750	16750	16750	16750	0
605	20240826	093800	5453900	16750	16750	16750	16750	0
606	20240826	093700	5453900	16750	16750	16750	16750	0
607	20240826	093600	5453900	16750	16750	16750	16750	0
608	20240826	093500	5453900	16750	16750	16750	16750	0
609	20240826	093400	5453900	16750	16750	16750	16750	0
610	20240826	093300	5453900	16750	16750	16750	16750	0
611	20240826	093200	5453900	16750	16750	16750	16750	0
612	20240826	093100	5453900	16750	16750	16750	16750	0
613	20240826	093000	5453900	16750	16750	16750	16750	0
614	20240826	092900	5453900	16750	16750	16750	16750	0
615	20240826	092800	5453900	16750	16750	16750	16750	0
616	20240826	092700	5453900	16750	16750	16750	16750	28
617	20240826	092600	4984900	16810	16810	16810	16810	0
618	20240826	092500	4984900	16810	16810	16810	16810	0
619	20240826	092400	4984900	16810	16810	16810	16810	0
620	20240826	092300	4984900	16810	16810	16810	16810	0
621	20240826	092200	4984900	16810	16750	16810	16750	4
622	20240826	092100	4917780	16800	16800	16800	16800	0
623	20240826	092000	4917780	16800	16800	16800	16800	0
624	20240826	091900	4917780	16800	16800	16800	16800	0
625	20240826	091800	4917780	16800	16800	16800	16800	0
626	20240826	091700	4917780	16800	16800	16800	16800	0
627	20240826	091600	4917780	16800	16800	16800	16800	0
628	20240826	091500	4917780	16800	16800	16800	16800	0
629	20240826	091400	4917780	16800	16800	16800	16800	0
630	20240826	091300	4917780	16800	16850	16850	16800	4
631	20240826	091200	4850480	16830	16860	16860	16830	69
632	20240826	091100	3687770	16850	16850	16850	16850	0
633	20240826	091000	3687770	16850	16850	16850	16850	0
634	20240826	090900	3687770	16850	16850	16850	16850	0
635	20240826	090800	3687770	16850	16850	16850	16850	0
636	20240826	090700	3687770	16850	16850	16850	16850	0
637	20240826	090600	3687770	16850	16850	16850	16850	2
638	20240826	090500	3654070	16850	16850	16850	16850	20
639	20240826	090400	3317070	16850	16850	16850	16850	2
640	20240826	090300	3283370	16850	16760	16850	16750	151
641	20240826	090200	753750	16750	16750	16750	16750	0
642	20240826	090100	753750	16750	16750	16750	16750	0
643	20240826	090000	753750	16750	16750	16750	16750	45