KissMeData/388610/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	212000	11209170	15990	15990	15990	15990	300
3	20240826	211900	11209170	15990	15990	15990	15990	0
4	20240826	211800	11209170	15990	15990	15990	15990	0
5	20240826	211700	11209170	15990	15990	15990	15990	0
6	20240826	211600	11209170	15990	15990	15990	15990	0
7	20240826	211500	11209170	15990	15990	15990	15990	0
8	20240826	211400	11209170	15990	15990	15990	15990	0
9	20240826	211300	11209170	15990	15990	15990	15990	0
10	20240826	211200	11209170	15990	15990	15990	15990	0
11	20240826	211100	11209170	15990	15990	15990	15990	0
12	20240826	211000	11209170	15990	15990	15990	15990	0
13	20240826	210900	11209170	15990	15990	15990	15990	0
14	20240826	210800	11209170	15990	15990	15990	15990	0
15	20240826	210700	11209170	15990	15990	15990	15990	0
16	20240826	210600	11209170	15990	15990	15990	15990	0
17	20240826	210500	11209170	15990	15990	15990	15990	0
18	20240826	210400	11209170	15990	15990	15990	15990	0
19	20240826	210300	11209170	15990	15990	15990	15990	0
20	20240826	210200	11209170	15990	15990	15990	15990	0
21	20240826	210100	11209170	15990	15990	15990	15990	0
22	20240826	210000	11209170	15990	15990	15990	15990	0
23	20240826	205900	11209170	15990	15990	15990	15990	0
24	20240826	205800	11209170	15990	15990	15990	15990	0
25	20240826	205700	11209170	15990	15990	15990	15990	0
26	20240826	205600	11209170	15990	15990	15990	15990	0
27	20240826	205500	11209170	15990	15990	15990	15990	0
28	20240826	205400	11209170	15990	15990	15990	15990	0
29	20240826	205300	11209170	15990	15990	15990	15990	0
30	20240826	205200	11209170	15990	15990	15990	15990	0
31	20240826	205100	11209170	15990	15990	15990	15990	0
32	20240826	205000	11209170	15990	15990	15990	15990	300
33	20240826	204900	11209170	15990	15990	15990	15990	0
34	20240826	204800	11209170	15990	15990	15990	15990	0
35	20240826	204700	11209170	15990	15990	15990	15990	0
36	20240826	204600	11209170	15990	15990	15990	15990	0
37	20240826	204500	11209170	15990	15990	15990	15990	0
38	20240826	204400	11209170	15990	15990	15990	15990	0
39	20240826	204300	11209170	15990	15990	15990	15990	0
40	20240826	204200	11209170	15990	15990	15990	15990	0
41	20240826	204100	11209170	15990	15990	15990	15990	0
42	20240826	204000	11209170	15990	15990	15990	15990	0
43	20240826	203900	11209170	15990	15990	15990	15990	0
44	20240826	203800	11209170	15990	15990	15990	15990	0
45	20240826	203700	11209170	15990	15990	15990	15990	0
46	20240826	203600	11209170	15990	15990	15990	15990	0
47	20240826	203500	11209170	15990	15990	15990	15990	0
48	20240826	203400	11209170	15990	15990	15990	15990	0
49	20240826	203300	11209170	15990	15990	15990	15990	0
50	20240826	203200	11209170	15990	15990	15990	15990	0
51	20240826	203100	11209170	15990	15990	15990	15990	0
52	20240826	203000	11209170	15990	15990	15990	15990	0
53	20240826	202900	11209170	15990	15990	15990	15990	0
54	20240826	202800	11209170	15990	15990	15990	15990	0
55	20240826	202700	11209170	15990	15990	15990	15990	0
56	20240826	202600	11209170	15990	15990	15990	15990	0
57	20240826	202500	11209170	15990	15990	15990	15990	0
58	20240826	202400	11209170	15990	15990	15990	15990	0
59	20240826	202300	11209170	15990	15990	15990	15990	0
60	20240826	202200	11209170	15990	15990	15990	15990	0
61	20240826	202100	11209170	15990	15990	15990	15990	0
62	20240826	202000	11209170	15990	15990	15990	15990	300
63	20240826	201900	11209170	15990	15990	15990	15990	0
64	20240826	201800	11209170	15990	15990	15990	15990	0
65	20240826	201700	11209170	15990	15990	15990	15990	0
66	20240826	201600	11209170	15990	15990	15990	15990	0
67	20240826	201500	11209170	15990	15990	15990	15990	0
68	20240826	201400	11209170	15990	15990	15990	15990	0
69	20240826	201300	11209170	15990	15990	15990	15990	0
70	20240826	201200	11209170	15990	15990	15990	15990	0
71	20240826	201100	11209170	15990	15990	15990	15990	0
72	20240826	201000	11209170	15990	15990	15990	15990	0
73	20240826	200900	11209170	15990	15990	15990	15990	0
74	20240826	200800	11209170	15990	15990	15990	15990	0
75	20240826	200700	11209170	15990	15990	15990	15990	0
76	20240826	200600	11209170	15990	15990	15990	15990	0
77	20240826	200500	11209170	15990	15990	15990	15990	0
78	20240826	200400	11209170	15990	15990	15990	15990	0
79	20240826	200300	11209170	15990	15990	15990	15990	0
80	20240826	200200	11209170	15990	15990	15990	15990	0
81	20240826	200100	11209170	15990	15990	15990	15990	0
82	20240826	200000	11209170	15990	15990	15990	15990	0
83	20240826	195900	11209170	15990	15990	15990	15990	0
84	20240826	195800	11209170	15990	15990	15990	15990	0
85	20240826	195700	11209170	15990	15990	15990	15990	0
86	20240826	195600	11209170	15990	15990	15990	15990	0
87	20240826	195500	11209170	15990	15990	15990	15990	0
88	20240826	195400	11209170	15990	15990	15990	15990	0
89	20240826	195300	11209170	15990	15990	15990	15990	0
90	20240826	195200	11209170	15990	15990	15990	15990	0
91	20240826	195100	11209170	15990	15990	15990	15990	0
92	20240826	195000	11209170	15990	15990	15990	15990	300
93	20240826	194900	11209170	15990	15990	15990	15990	0
94	20240826	194800	11209170	15990	15990	15990	15990	0
95	20240826	194700	11209170	15990	15990	15990	15990	0
96	20240826	194600	11209170	15990	15990	15990	15990	0
97	20240826	194500	11209170	15990	15990	15990	15990	0
98	20240826	194400	11209170	15990	15990	15990	15990	0
99	20240826	194300	11209170	15990	15990	15990	15990	0
100	20240826	194200	11209170	15990	15990	15990	15990	0
101	20240826	194100	11209170	15990	15990	15990	15990	0
102	20240826	194000	11209170	15990	15990	15990	15990	0
103	20240826	193900	11209170	15990	15990	15990	15990	0
104	20240826	193800	11209170	15990	15990	15990	15990	0
105	20240826	193700	11209170	15990	15990	15990	15990	0
106	20240826	193600	11209170	15990	15990	15990	15990	0
107	20240826	193500	11209170	15990	15990	15990	15990	0
108	20240826	193400	11209170	15990	15990	15990	15990	0
109	20240826	193300	11209170	15990	15990	15990	15990	0
110	20240826	193200	11209170	15990	15990	15990	15990	0
111	20240826	193100	11209170	15990	15990	15990	15990	0
112	20240826	193000	11209170	15990	15990	15990	15990	0
113	20240826	192900	11209170	15990	15990	15990	15990	0
114	20240826	192800	11209170	15990	15990	15990	15990	0
115	20240826	192700	11209170	15990	15990	15990	15990	0
116	20240826	192600	11209170	15990	15990	15990	15990	0
117	20240826	192500	11209170	15990	15990	15990	15990	0
118	20240826	192400	11209170	15990	15990	15990	15990	0
119	20240826	192300	11209170	15990	15990	15990	15990	0
120	20240826	192200	11209170	15990	15990	15990	15990	0
121	20240826	192100	11209170	15990	15990	15990	15990	0
122	20240826	192000	11209170	15990	15990	15990	15990	300
123	20240826	191900	11209170	15990	15990	15990	15990	0
124	20240826	191800	11209170	15990	15990	15990	15990	0
125	20240826	191700	11209170	15990	15990	15990	15990	0
126	20240826	191600	11209170	15990	15990	15990	15990	0
127	20240826	191500	11209170	15990	15990	15990	15990	0
128	20240826	191400	11209170	15990	15990	15990	15990	0
129	20240826	191300	11209170	15990	15990	15990	15990	0
130	20240826	191200	11209170	15990	15990	15990	15990	0
131	20240826	191100	11209170	15990	15990	15990	15990	0
132	20240826	191000	11209170	15990	15990	15990	15990	0
133	20240826	190900	11209170	15990	15990	15990	15990	0
134	20240826	190800	11209170	15990	15990	15990	15990	0
135	20240826	190700	11209170	15990	15990	15990	15990	0
136	20240826	190600	11209170	15990	15990	15990	15990	0
137	20240826	190500	11209170	15990	15990	15990	15990	0
138	20240826	190400	11209170	15990	15990	15990	15990	0
139	20240826	190300	11209170	15990	15990	15990	15990	0
140	20240826	190200	11209170	15990	15990	15990	15990	0
141	20240826	190100	11209170	15990	15990	15990	15990	0
142	20240826	190000	11209170	15990	15990	15990	15990	0
143	20240826	185900	11209170	15990	15990	15990	15990	0
144	20240826	185800	11209170	15990	15990	15990	15990	0
145	20240826	185700	11209170	15990	15990	15990	15990	0
146	20240826	185600	11209170	15990	15990	15990	15990	0
147	20240826	185500	11209170	15990	15990	15990	15990	0
148	20240826	185400	11209170	15990	15990	15990	15990	0
149	20240826	185300	11209170	15990	15990	15990	15990	0
150	20240826	185200	11209170	15990	15990	15990	15990	0
151	20240826	185100	11209170	15990	15990	15990	15990	0
152	20240826	185000	11209170	15990	15990	15990	15990	300
153	20240826	184900	11209170	15990	15990	15990	15990	0
154	20240826	184800	11209170	15990	15990	15990	15990	0
155	20240826	184700	11209170	15990	15990	15990	15990	0
156	20240826	184600	11209170	15990	15990	15990	15990	0
157	20240826	184500	11209170	15990	15990	15990	15990	0
158	20240826	184400	11209170	15990	15990	15990	15990	0
159	20240826	184300	11209170	15990	15990	15990	15990	0
160	20240826	184200	11209170	15990	15990	15990	15990	0
161	20240826	184100	11209170	15990	15990	15990	15990	0
162	20240826	184000	11209170	15990	15990	15990	15990	0
163	20240826	183900	11209170	15990	15990	15990	15990	0
164	20240826	183800	11209170	15990	15990	15990	15990	0
165	20240826	183700	11209170	15990	15990	15990	15990	0
166	20240826	183600	11209170	15990	15990	15990	15990	0
167	20240826	183500	11209170	15990	15990	15990	15990	0
168	20240826	183400	11209170	15990	15990	15990	15990	0
169	20240826	183300	11209170	15990	15990	15990	15990	0
170	20240826	183200	11209170	15990	15990	15990	15990	0
171	20240826	183100	11209170	15990	15990	15990	15990	0
172	20240826	183000	11209170	15990	15990	15990	15990	0
173	20240826	182900	11209170	15990	15990	15990	15990	0
174	20240826	182800	11209170	15990	15990	15990	15990	0
175	20240826	182700	11209170	15990	15990	15990	15990	0
176	20240826	182600	11209170	15990	15990	15990	15990	0
177	20240826	182500	11209170	15990	15990	15990	15990	0
178	20240826	182400	11209170	15990	15990	15990	15990	0
179	20240826	182300	11209170	15990	15990	15990	15990	0
180	20240826	182200	11209170	15990	15990	15990	15990	0
181	20240826	182100	11209170	15990	15990	15990	15990	0
182	20240826	182000	11209170	15990	15990	15990	15990	300
183	20240826	181900	11209170	15990	15990	15990	15990	0
184	20240826	181800	11209170	15990	15990	15990	15990	0
185	20240826	181700	11209170	15990	15990	15990	15990	0
186	20240826	181600	11209170	15990	15990	15990	15990	0
187	20240826	181500	11209170	15990	15990	15990	15990	0
188	20240826	181400	11209170	15990	15990	15990	15990	0
189	20240826	181300	11209170	15990	15990	15990	15990	0
190	20240826	181200	11209170	15990	15990	15990	15990	0
191	20240826	181100	11209170	15990	15990	15990	15990	0
192	20240826	181000	11209170	15990	15990	15990	15990	0
193	20240826	180900	11209170	15990	15990	15990	15990	0
194	20240826	180800	11209170	15990	15990	15990	15990	0
195	20240826	180700	11209170	15990	15990	15990	15990	0
196	20240826	180600	11209170	15990	15990	15990	15990	0
197	20240826	180500	11209170	15990	15990	15990	15990	0
198	20240826	180400	11209170	15990	15990	15990	15990	0
199	20240826	180300	11209170	15990	15990	15990	15990	0
200	20240826	180200	11209170	15990	15990	15990	15990	0
201	20240826	180100	11209170	15990	15990	15990	15990	0
202	20240826	180000	11209170	15990	15990	15990	15990	0
203	20240826	175900	11209170	15990	15990	15990	15990	0
204	20240826	175800	11209170	15990	15990	15990	15990	0
205	20240826	175700	11209170	15990	15990	15990	15990	0
206	20240826	175600	11209170	15990	15990	15990	15990	0
207	20240826	175500	11209170	15990	15990	15990	15990	0
208	20240826	175400	11209170	15990	15990	15990	15990	0
209	20240826	175300	11209170	15990	15990	15990	15990	0
210	20240826	175200	11209170	15990	15990	15990	15990	0
211	20240826	175100	11209170	15990	15990	15990	15990	0
212	20240826	175000	11209170	15990	15990	15990	15990	300
213	20240826	174900	11209170	15990	15990	15990	15990	0
214	20240826	174800	11209170	15990	15990	15990	15990	0
215	20240826	174700	11209170	15990	15990	15990	15990	0
216	20240826	174600	11209170	15990	15990	15990	15990	0
217	20240826	174500	11209170	15990	15990	15990	15990	0
218	20240826	174400	11209170	15990	15990	15990	15990	0
219	20240826	174300	11209170	15990	15990	15990	15990	0
220	20240826	174200	11209170	15990	15990	15990	15990	0
221	20240826	174100	11209170	15990	15990	15990	15990	0
222	20240826	174000	11209170	15990	15990	15990	15990	0
223	20240826	173900	11209170	15990	15990	15990	15990	0
224	20240826	173800	11209170	15990	15990	15990	15990	0
225	20240826	173700	11209170	15990	15990	15990	15990	0
226	20240826	173600	11209170	15990	15990	15990	15990	0
227	20240826	173500	11209170	15990	15990	15990	15990	0
228	20240826	173400	11209170	15990	15990	15990	15990	0
229	20240826	173300	11209170	15990	15990	15990	15990	0
230	20240826	173200	11209170	15990	15990	15990	15990	0
231	20240826	173100	11209170	15990	15990	15990	15990	0
232	20240826	173000	11209170	15990	15990	15990	15990	0
233	20240826	172900	11209170	15990	15990	15990	15990	0
234	20240826	172800	11209170	15990	15990	15990	15990	0
235	20240826	172700	11209170	15990	15990	15990	15990	0
236	20240826	172600	11209170	15990	15990	15990	15990	0
237	20240826	172500	11209170	15990	15990	15990	15990	0
238	20240826	172400	11209170	15990	15990	15990	15990	0
239	20240826	172300	11209170	15990	15990	15990	15990	0
240	20240826	172200	11209170	15990	15990	15990	15990	0
241	20240826	172100	11209170	15990	15990	15990	15990	0
242	20240826	172000	11209170	15990	15990	15990	15990	300
243	20240826	171900	11209170	15990	15990	15990	15990	0
244	20240826	171800	11209170	15990	15990	15990	15990	0
245	20240826	171700	11209170	15990	15990	15990	15990	0
246	20240826	171600	11209170	15990	15990	15990	15990	0
247	20240826	171500	11209170	15990	15990	15990	15990	0
248	20240826	171400	11209170	15990	15990	15990	15990	0
249	20240826	171300	11209170	15990	15990	15990	15990	0
250	20240826	171200	11209170	15990	15990	15990	15990	0
251	20240826	171100	11209170	15990	15990	15990	15990	0
252	20240826	171000	11209170	15990	15990	15990	15990	0
253	20240826	170900	11209170	15990	15990	15990	15990	0
254	20240826	170800	11209170	15990	15990	15990	15990	0
255	20240826	170700	11209170	15990	15990	15990	15990	0
256	20240826	170600	11209170	15990	15990	15990	15990	0
257	20240826	170500	11209170	15990	15990	15990	15990	0
258	20240826	170400	11209170	15990	15990	15990	15990	0
259	20240826	170300	11209170	15990	15990	15990	15990	0
260	20240826	170200	11209170	15990	15990	15990	15990	0
261	20240826	170100	11209170	15990	15990	15990	15990	0
262	20240826	170000	11209170	15990	15990	15990	15990	0
263	20240826	165900	11209170	15990	15990	15990	15990	0
264	20240826	165800	11209170	15990	15990	15990	15990	0
265	20240826	165700	11209170	15990	15990	15990	15990	0
266	20240826	165600	11209170	15990	15990	15990	15990	0
267	20240826	165500	11209170	15990	15990	15990	15990	0
268	20240826	165400	11209170	15990	15990	15990	15990	0
269	20240826	165300	11209170	15990	15990	15990	15990	0
270	20240826	165200	11209170	15990	15990	15990	15990	0
271	20240826	165100	11209170	15990	15990	15990	15990	0
272	20240826	165000	11209170	15990	15990	15990	15990	300
273	20240826	164900	11209170	15990	15990	15990	15990	0
274	20240826	164800	11209170	15990	15990	15990	15990	0
275	20240826	164700	11209170	15990	15990	15990	15990	0
276	20240826	164600	11209170	15990	15990	15990	15990	0
277	20240826	164500	11209170	15990	15990	15990	15990	0
278	20240826	164400	11209170	15990	15990	15990	15990	0
279	20240826	164300	11209170	15990	15990	15990	15990	0
280	20240826	164200	11209170	15990	15990	15990	15990	0
281	20240826	164100	11209170	15990	15990	15990	15990	0
282	20240826	164000	11209170	15990	15990	15990	15990	0
283	20240826	163900	11209170	15990	15990	15990	15990	0
284	20240826	163800	11209170	15990	15990	15990	15990	0
285	20240826	163700	11209170	15990	15990	15990	15990	0
286	20240826	163600	11209170	15990	15990	15990	15990	0
287	20240826	163500	11209170	15990	15990	15990	15990	0
288	20240826	163400	11209170	15990	15990	15990	15990	0
289	20240826	163300	11209170	15990	15990	15990	15990	0
290	20240826	163200	11209170	15990	15990	15990	15990	0
291	20240826	163100	11209170	15990	15990	15990	15990	0
292	20240826	163000	11209170	15990	15990	15990	15990	0
293	20240826	162900	11209170	15990	15990	15990	15990	0
294	20240826	162800	11209170	15990	15990	15990	15990	0
295	20240826	162700	11209170	15990	15990	15990	15990	0
296	20240826	162600	11209170	15990	15990	15990	15990	0
297	20240826	162500	11209170	15990	15990	15990	15990	0
298	20240826	162400	11209170	15990	15990	15990	15990	0
299	20240826	162300	11209170	15990	15990	15990	15990	0
300	20240826	162200	11209170	15990	15990	15990	15990	0
301	20240826	162100	11209170	15990	15990	15990	15990	0
302	20240826	162000	11209170	15990	15990	15990	15990	300
303	20240826	161900	11209170	15990	15990	15990	15990	0
304	20240826	161800	11209170	15990	15990	15990	15990	0
305	20240826	161700	11209170	15990	15990	15990	15990	0
306	20240826	161600	11209170	15990	15990	15990	15990	0
307	20240826	161500	11209170	15990	15990	15990	15990	0
308	20240826	161400	11209170	15990	15990	15990	15990	0
309	20240826	161300	11209170	15990	15990	15990	15990	0
310	20240826	161200	11209170	15990	15990	15990	15990	0
311	20240826	161100	11209170	15990	15990	15990	15990	0
312	20240826	161000	11209170	15990	15990	15990	15990	0
313	20240826	160900	11209170	15990	15990	15990	15990	0
314	20240826	160800	11209170	15990	15990	15990	15990	0
315	20240826	160700	11209170	15990	15990	15990	15990	0
316	20240826	160600	11209170	15990	15990	15990	15990	0
317	20240826	160500	11209170	15990	15990	15990	15990	0
318	20240826	160400	11209170	15990	15990	15990	15990	0
319	20240826	160300	11209170	15990	15990	15990	15990	0
320	20240826	160200	11209170	15990	15990	15990	15990	0
321	20240826	160100	11209170	15990	15990	15990	15990	0
322	20240826	160000	11209170	15990	15990	15990	15990	0
323	20240826	155900	11209170	15990	15990	15990	15990	0
324	20240826	155800	11209170	15990	15990	15990	15990	0
325	20240826	155700	11209170	15990	15990	15990	15990	0
326	20240826	155600	11209170	15990	15990	15990	15990	0
327	20240826	155500	11209170	15990	15990	15990	15990	0
328	20240826	155400	11209170	15990	15990	15990	15990	0
329	20240826	155300	11209170	15990	15990	15990	15990	0
330	20240826	155200	11209170	15990	15990	15990	15990	0
331	20240826	155100	11209170	15990	15990	15990	15990	0
332	20240826	155000	11209170	15990	15990	15990	15990	300
333	20240826	154900	11209170	15990	15990	15990	15990	0
334	20240826	154800	11209170	15990	15990	15990	15990	0
335	20240826	154700	11209170	15990	15990	15990	15990	0
336	20240826	154600	11209170	15990	15990	15990	15990	0
337	20240826	154500	11209170	15990	15990	15990	15990	0
338	20240826	154400	11209170	15990	15990	15990	15990	0
339	20240826	154300	11209170	15990	15990	15990	15990	0
340	20240826	154200	11209170	15990	15990	15990	15990	0
341	20240826	154100	11209170	15990	15990	15990	15990	0
342	20240826	154000	11209170	15990	15990	15990	15990	0
343	20240826	153900	11209170	15990	15990	15990	15990	0
344	20240826	153800	11209170	15990	15990	15990	15990	0
345	20240826	153700	11209170	15990	15990	15990	15990	0
346	20240826	153600	11209170	15990	15990	15990	15990	0
347	20240826	153500	11209170	15990	15990	15990	15990	0
348	20240826	153400	11209170	15990	15990	15990	15990	0
349	20240826	153300	11209170	15990	15990	15990	15990	0
350	20240826	153200	11209170	15990	15990	15990	15990	0
351	20240826	153100	11209170	15990	15990	15990	15990	0
352	20240826	153000	11209170	15990	15990	15990	15990	300
353	20240826	152900	6412170	16170	16170	16170	16170	0
354	20240826	152800	6412170	16170	16170	16170	16170	0
355	20240826	152700	6412170	16170	16170	16170	16170	0
356	20240826	152600	6412170	16170	16170	16170	16170	0
357	20240826	152500	6412170	16170	16170	16170	16170	0
358	20240826	152400	6412170	16170	16170	16170	16170	0
359	20240826	152300	6412170	16170	16170	16170	16170	0
360	20240826	152200	6412170	16170	16170	16170	16170	0
361	20240826	152100	6412170	16170	16170	16170	16170	0
362	20240826	152000	6412170	16170	16170	16170	16170	0
363	20240826	151900	6412170	16170	16170	16170	16170	0
364	20240826	151800	6412170	16170	16170	16170	16170	0
365	20240826	151700	6412170	16170	16170	16170	16170	0
366	20240826	151600	6412170	16170	16170	16170	16170	0
367	20240826	151500	6412170	16170	16170	16170	16170	1
368	20240826	151400	6396000	15990	15990	15990	15990	0
369	20240826	151300	6396000	15990	15990	15990	15990	0
370	20240826	151200	6396000	15990	15990	15990	15990	0
371	20240826	151100	6396000	15990	15990	15990	15990	0
372	20240826	151000	6396000	15990	15990	15990	15990	0
373	20240826	150900	6396000	15990	15990	15990	15990	0
374	20240826	150800	6396000	15990	15990	15990	15990	0
375	20240826	150700	6396000	15990	15990	15990	15990	0
376	20240826	150600	6396000	15990	15990	15990	15990	0
377	20240826	150500	6396000	15990	15990	15990	15990	0
378	20240826	150400	6396000	15990	15990	15990	15990	0
379	20240826	150300	6396000	15990	15990	15990	15990	0
380	20240826	150200	6396000	15990	15990	15990	15990	0
381	20240826	150100	6396000	15990	15990	15990	15990	0
382	20240826	150000	6396000	15990	15990	15990	15990	0
383	20240826	145900	6396000	15990	15990	15990	15990	0
384	20240826	145800	6396000	15990	15990	15990	15990	0
385	20240826	145700	6396000	15990	15990	15990	15990	0
386	20240826	145600	6396000	15990	15990	15990	15990	0
387	20240826	145500	6396000	15990	15990	15990	15990	0
388	20240826	145400	6396000	15990	15990	15990	15990	0
389	20240826	145300	6396000	15990	15990	15990	15990	0
390	20240826	145200	6396000	15990	15990	15990	15990	0
391	20240826	145100	6396000	15990	15990	15990	15990	0
392	20240826	145000	6396000	15990	15990	15990	15990	0
393	20240826	144900	6396000	15990	15990	15990	15990	0
394	20240826	144800	6396000	15990	15990	15990	15990	0
395	20240826	144700	6396000	15990	15990	15990	15990	0
396	20240826	144600	6396000	15990	15990	15990	15990	0
397	20240826	144500	6396000	15990	15990	15990	15990	0
398	20240826	144400	6396000	15990	15990	15990	15990	0
399	20240826	144300	6396000	15990	15990	15990	15990	0
400	20240826	144200	6396000	15990	15990	15990	15990	0
401	20240826	144100	6396000	15990	15990	15990	15990	0
402	20240826	144000	6396000	15990	15990	15990	15990	0
403	20240826	143900	6396000	15990	15990	15990	15990	0
404	20240826	143800	6396000	15990	15990	15990	15990	0
405	20240826	143700	6396000	15990	15990	15990	15990	0
406	20240826	143600	6396000	15990	15990	15990	15990	0
407	20240826	143500	6396000	15990	15990	15990	15990	0
408	20240826	143400	6396000	15990	15990	15990	15990	0
409	20240826	143300	6396000	15990	15990	15990	15990	0
410	20240826	143200	6396000	15990	15990	15990	15990	0
411	20240826	143100	6396000	15990	15990	15990	15990	0
412	20240826	143000	6396000	15990	15990	15990	15990	0
413	20240826	142900	6396000	15990	15990	15990	15990	0
414	20240826	142800	6396000	15990	15990	15990	15990	0
415	20240826	142700	6396000	15990	15990	15990	15990	0
416	20240826	142600	6396000	15990	15990	15990	15990	0
417	20240826	142500	6396000	15990	15990	15990	15990	0
418	20240826	142400	6396000	15990	15990	15990	15990	0
419	20240826	142300	6396000	15990	15990	15990	15990	0
420	20240826	142200	6396000	15990	15990	15990	15990	0
421	20240826	142100	6396000	15990	15990	15990	15990	0
422	20240826	142000	6396000	15990	15990	15990	15990	0
423	20240826	141900	6396000	15990	15990	15990	15990	0
424	20240826	141800	6396000	15990	15990	15990	15990	0
425	20240826	141700	6396000	15990	15990	15990	15990	0
426	20240826	141600	6396000	15990	15990	15990	15990	0
427	20240826	141500	6396000	15990	15990	15990	15990	0
428	20240826	141400	6396000	15990	15990	15990	15990	0
429	20240826	141300	6396000	15990	15990	15990	15990	0
430	20240826	141200	6396000	15990	15990	15990	15990	0
431	20240826	141100	6396000	15990	15990	15990	15990	0
432	20240826	141000	6396000	15990	15990	15990	15990	0
433	20240826	140900	6396000	15990	15990	15990	15990	148
434	20240826	140800	4029480	15990	15990	15990	15990	0
435	20240826	140700	4029480	15990	15990	15990	15990	0
436	20240826	140600	4029480	15990	15990	15990	15990	0
437	20240826	140500	4029480	15990	15990	15990	15990	0
438	20240826	140400	4029480	15990	15990	15990	15990	0
439	20240826	140300	4029480	15990	15990	15990	15990	0
440	20240826	140200	4029480	15990	15990	15990	15990	0
441	20240826	140100	4029480	15990	15990	15990	15990	0
442	20240826	140000	4029480	15990	15990	15990	15990	0
443	20240826	135900	4029480	15990	15990	15990	15990	0
444	20240826	135800	4029480	15990	15990	15990	15990	0
445	20240826	135700	4029480	15990	15990	15990	15990	0
446	20240826	135600	4029480	15990	15990	15990	15990	0
447	20240826	135500	4029480	15990	15990	15990	15990	0
448	20240826	135400	4029480	15990	15990	15990	15990	0
449	20240826	135300	4029480	15990	15990	15990	15990	0
450	20240826	135200	4029480	15990	15990	15990	15990	0
451	20240826	135100	4029480	15990	15990	15990	15990	0
452	20240826	135000	4029480	15990	15990	15990	15990	0
453	20240826	134900	4029480	15990	15990	15990	15990	0
454	20240826	134800	4029480	15990	15990	15990	15990	0
455	20240826	134700	4029480	15990	15990	15990	15990	0
456	20240826	134600	4029480	15990	15990	15990	15990	0
457	20240826	134500	4029480	15990	15990	15990	15990	0
458	20240826	134400	4029480	15990	15990	15990	15990	0
459	20240826	134300	4029480	15990	15990	15990	15990	0
460	20240826	134200	4029480	15990	15990	15990	15990	0
461	20240826	134100	4029480	15990	15990	15990	15990	0
462	20240826	134000	4029480	15990	15990	15990	15990	0
463	20240826	133900	4029480	15990	15990	15990	15990	0
464	20240826	133800	4029480	15990	15990	15990	15990	0
465	20240826	133700	4029480	15990	15990	15990	15990	0
466	20240826	133600	4029480	15990	15990	15990	15990	0
467	20240826	133500	4029480	15990	15990	15990	15990	0
468	20240826	133400	4029480	15990	15990	15990	15990	0
469	20240826	133300	4029480	15990	15990	15990	15990	0
470	20240826	133200	4029480	15990	15990	15990	15990	0
471	20240826	133100	4029480	15990	15990	15990	15990	0
472	20240826	133000	4029480	15990	15990	15990	15990	0
473	20240826	132900	4029480	15990	15990	15990	15990	0
474	20240826	132800	4029480	15990	15990	15990	15990	0
475	20240826	132700	4029480	15990	15990	15990	15990	0
476	20240826	132600	4029480	15990	15990	15990	15990	0
477	20240826	132500	4029480	15990	15990	15990	15990	0
478	20240826	132400	4029480	15990	15990	15990	15990	0
479	20240826	132300	4029480	15990	15990	15990	15990	0
480	20240826	132200	4029480	15990	15990	15990	15990	0
481	20240826	132100	4029480	15990	15990	15990	15990	0
482	20240826	132000	4029480	15990	15990	15990	15990	0
483	20240826	131900	4029480	15990	15990	15990	15990	0
484	20240826	131800	4029480	15990	15990	15990	15990	0
485	20240826	131700	4029480	15990	15990	15990	15990	0
486	20240826	131600	4029480	15990	15990	15990	15990	0
487	20240826	131500	4029480	15990	15990	15990	15990	0
488	20240826	131400	4029480	15990	15990	15990	15990	0
489	20240826	131300	4029480	15990	15990	15990	15990	0
490	20240826	131200	4029480	15990	15990	15990	15990	0
491	20240826	131100	4029480	15990	15990	15990	15990	0
492	20240826	131000	4029480	15990	15990	15990	15990	0
493	20240826	130900	4029480	15990	15990	15990	15990	0
494	20240826	130800	4029480	15990	15990	15990	15990	0
495	20240826	130700	4029480	15990	15990	15990	15990	0
496	20240826	130600	4029480	15990	15990	15990	15990	0
497	20240826	130500	4029480	15990	15990	15990	15990	0
498	20240826	130400	4029480	15990	15990	15990	15990	0
499	20240826	130300	4029480	15990	15990	15990	15990	0
500	20240826	130200	4029480	15990	15990	15990	15990	0
501	20240826	130100	4029480	15990	15990	15990	15990	0
502	20240826	130000	4029480	15990	15990	15990	15990	0
503	20240826	125900	4029480	15990	15990	15990	15990	0
504	20240826	125800	4029480	15990	15990	15990	15990	0
505	20240826	125700	4029480	15990	15990	15990	15990	0
506	20240826	125600	4029480	15990	15990	15990	15990	0
507	20240826	125500	4029480	15990	15990	15990	15990	0
508	20240826	125400	4029480	15990	15990	15990	15990	0
509	20240826	125300	4029480	15990	15990	15990	15990	0
510	20240826	125200	4029480	15990	15990	15990	15990	0
511	20240826	125100	4029480	15990	15990	15990	15990	0
512	20240826	125000	4029480	15990	15990	15990	15990	0
513	20240826	124900	4029480	15990	15990	15990	15990	0
514	20240826	124800	4029480	15990	15990	15990	15990	0
515	20240826	124700	4029480	15990	15990	15990	15990	0
516	20240826	124600	4029480	15990	15990	15990	15990	0
517	20240826	124500	4029480	15990	15990	15990	15990	0
518	20240826	124400	4029480	15990	15990	15990	15990	0
519	20240826	124300	4029480	15990	15990	15990	15990	0
520	20240826	124200	4029480	15990	15990	15990	15990	0
521	20240826	124100	4029480	15990	15990	15990	15990	0
522	20240826	124000	4029480	15990	15990	15990	15990	0
523	20240826	123900	4029480	15990	15990	15990	15990	0
524	20240826	123800	4029480	15990	15990	15990	15990	0
525	20240826	123700	4029480	15990	15990	15990	15990	0
526	20240826	123600	4029480	15990	15990	15990	15990	0
527	20240826	123500	4029480	15990	15990	15990	15990	0
528	20240826	123400	4029480	15990	15990	15990	15990	0
529	20240826	123300	4029480	15990	15990	15990	15990	0
530	20240826	123200	4029480	15990	15990	15990	15990	0
531	20240826	123100	4029480	15990	15990	15990	15990	0
532	20240826	123000	4029480	15990	15990	15990	15990	0
533	20240826	122900	4029480	15990	15990	15990	15990	0
534	20240826	122800	4029480	15990	15990	15990	15990	0
535	20240826	122700	4029480	15990	15990	15990	15990	0
536	20240826	122600	4029480	15990	15990	15990	15990	0
537	20240826	122500	4029480	15990	15990	15990	15990	0
538	20240826	122400	4029480	15990	15990	15990	15990	0
539	20240826	122300	4029480	15990	15990	15990	15990	0
540	20240826	122200	4029480	15990	15990	15990	15990	0
541	20240826	122100	4029480	15990	15990	15990	15990	0
542	20240826	122000	4029480	15990	15990	15990	15990	0
543	20240826	121900	4029480	15990	15990	15990	15990	0
544	20240826	121800	4029480	15990	15990	15990	15990	0
545	20240826	121700	4029480	15990	15990	15990	15990	0
546	20240826	121600	4029480	15990	15990	15990	15990	0
547	20240826	121500	4029480	15990	15990	15990	15990	0
548	20240826	121400	4029480	15990	15990	15990	15990	0
549	20240826	121300	4029480	15990	15990	15990	15990	0
550	20240826	121200	4029480	15990	15990	15990	15990	0
551	20240826	121100	4029480	15990	15990	15990	15990	0
552	20240826	121000	4029480	15990	15990	15990	15990	0
553	20240826	120900	4029480	15990	15990	15990	15990	0
554	20240826	120800	4029480	15990	15990	15990	15990	0
555	20240826	120700	4029480	15990	15990	15990	15990	0
556	20240826	120600	4029480	15990	15990	15990	15990	0
557	20240826	120500	4029480	15990	15990	15990	15990	0
558	20240826	120400	4029480	15990	15990	15990	15990	0
559	20240826	120300	4029480	15990	15990	15990	15990	0
560	20240826	120200	4029480	15990	15990	15990	15990	0
561	20240826	120100	4029480	15990	15990	15990	15990	0
562	20240826	120000	4029480	15990	15990	15990	15990	0
563	20240826	115900	4029480	15990	15990	15990	15990	0
564	20240826	115800	4029480	15990	15990	15990	15990	0
565	20240826	115700	4029480	15990	15990	15990	15990	0
566	20240826	115600	4029480	15990	15990	15990	15990	0
567	20240826	115500	4029480	15990	15990	15990	15990	0
568	20240826	115400	4029480	15990	15990	15990	15990	0
569	20240826	115300	4029480	15990	15990	15990	15990	0
570	20240826	115200	4029480	15990	15990	15990	15990	0
571	20240826	115100	4029480	15990	15990	15990	15990	0
572	20240826	115000	4029480	15990	15990	15990	15990	0
573	20240826	114900	4029480	15990	15990	15990	15990	0
574	20240826	114800	4029480	15990	15990	15990	15990	0
575	20240826	114700	4029480	15990	15990	15990	15990	0
576	20240826	114600	4029480	15990	15990	15990	15990	0
577	20240826	114500	4029480	15990	15990	15990	15990	0
578	20240826	114400	4029480	15990	15990	15990	15990	0
579	20240826	114300	4029480	15990	15990	15990	15990	0
580	20240826	114200	4029480	15990	15990	15990	15990	0
581	20240826	114100	4029480	15990	15990	15990	15990	0
582	20240826	114000	4029480	15990	15990	15990	15990	0
583	20240826	113900	4029480	15990	15990	15990	15990	0
584	20240826	113800	4029480	15990	15990	15990	15990	0
585	20240826	113700	4029480	15990	15990	15990	15990	0
586	20240826	113600	4029480	15990	15990	15990	15990	0
587	20240826	113500	4029480	15990	15990	15990	15990	0
588	20240826	113400	4029480	15990	15990	15990	15990	0
589	20240826	113300	4029480	15990	15990	15990	15990	0
590	20240826	113200	4029480	15990	15990	15990	15990	0
591	20240826	113100	4029480	15990	15990	15990	15990	0
592	20240826	113000	4029480	15990	15990	15990	15990	0
593	20240826	112900	4029480	15990	15990	15990	15990	0
594	20240826	112800	4029480	15990	15990	15990	15990	0
595	20240826	112700	4029480	15990	15990	15990	15990	0
596	20240826	112600	4029480	15990	15990	15990	15990	0
597	20240826	112500	4029480	15990	15990	15990	15990	0
598	20240826	112400	4029480	15990	15990	15990	15990	52
599	20240826	112300	3198000	15990	15990	15990	15990	0
600	20240826	112200	3198000	15990	15990	15990	15990	0
601	20240826	112100	3198000	15990	15990	15990	15990	0
602	20240826	112000	3198000	15990	15990	15990	15990	0
603	20240826	111900	3198000	15990	15990	15990	15990	0
604	20240826	111800	3198000	15990	15990	15990	15990	0
605	20240826	111700	3198000	15990	15990	15990	15990	0
606	20240826	111600	3198000	15990	15990	15990	15990	0
607	20240826	111500	3198000	15990	15990	15990	15990	0
608	20240826	111400	3198000	15990	15990	15990	15990	0
609	20240826	111300	3198000	15990	15990	15990	15990	0
610	20240826	111200	3198000	15990	15990	15990	15990	0
611	20240826	111100	3198000	15990	15990	15990	15990	0
612	20240826	111000	3198000	15990	15990	15990	15990	0
613	20240826	110900	3198000	15990	15990	15990	15990	0
614	20240826	110800	3198000	15990	15990	15990	15990	0
615	20240826	110700	3198000	15990	15990	15990	15990	0
616	20240826	110600	3198000	15990	15990	15990	15990	0
617	20240826	110500	3198000	15990	15990	15990	15990	0
618	20240826	110400	3198000	15990	15990	15990	15990	0
619	20240826	110300	3198000	15990	15990	15990	15990	0
620	20240826	110200	3198000	15990	15990	15990	15990	0
621	20240826	110100	3198000	15990	15990	15990	15990	0
622	20240826	110000	3198000	15990	15990	15990	15990	0
623	20240826	105900	3198000	15990	15990	15990	15990	0
624	20240826	105800	3198000	15990	15990	15990	15990	0
625	20240826	105700	3198000	15990	15990	15990	15990	0
626	20240826	105600	3198000	15990	15990	15990	15990	0
627	20240826	105500	3198000	15990	15990	15990	15990	0
628	20240826	105400	3198000	15990	15990	15990	15990	0
629	20240826	105300	3198000	15990	15990	15990	15990	0
630	20240826	105200	3198000	15990	15990	15990	15990	0
631	20240826	105100	3198000	15990	15990	15990	15990	0
632	20240826	105000	3198000	15990	15990	15990	15990	0
633	20240826	104900	3198000	15990	15990	15990	15990	0
634	20240826	104800	3198000	15990	15990	15990	15990	0
635	20240826	104700	3198000	15990	15990	15990	15990	0
636	20240826	104600	3198000	15990	15990	15990	15990	0
637	20240826	104500	3198000	15990	15990	15990	15990	0
638	20240826	104400	3198000	15990	15990	15990	15990	0
639	20240826	104300	3198000	15990	15990	15990	15990	0
640	20240826	104200	3198000	15990	15990	15990	15990	0
641	20240826	104100	3198000	15990	15990	15990	15990	0
642	20240826	104000	3198000	15990	15990	15990	15990	0
643	20240826	103900	3198000	15990	15990	15990	15990	0
644	20240826	103800	3198000	15990	15990	15990	15990	0
645	20240826	103700	3198000	15990	15990	15990	15990	0
646	20240826	103600	3198000	15990	15990	15990	15990	0
647	20240826	103500	3198000	15990	15990	15990	15990	0
648	20240826	103400	3198000	15990	15990	15990	15990	0
649	20240826	103300	3198000	15990	15990	15990	15990	0
650	20240826	103200	3198000	15990	15990	15990	15990	0
651	20240826	103100	3198000	15990	15990	15990	15990	0
652	20240826	103000	3198000	15990	15990	15990	15990	0
653	20240826	102900	3198000	15990	15990	15990	15990	0
654	20240826	102800	3198000	15990	15990	15990	15990	0
655	20240826	102700	3198000	15990	15990	15990	15990	0
656	20240826	102600	3198000	15990	15990	15990	15990	0
657	20240826	102500	3198000	15990	15990	15990	15990	0
658	20240826	102400	3198000	15990	15990	15990	15990	0
659	20240826	102300	3198000	15990	15990	15990	15990	0
660	20240826	102200	3198000	15990	15990	15990	15990	0
661	20240826	102100	3198000	15990	15990	15990	15990	0
662	20240826	102000	3198000	15990	15990	15990	15990	0
663	20240826	101900	3198000	15990	15990	15990	15990	0
664	20240826	101800	3198000	15990	15990	15990	15990	0
665	20240826	101700	3198000	15990	15990	15990	15990	0
666	20240826	101600	3198000	15990	15990	15990	15990	0
667	20240826	101500	3198000	15990	15990	15990	15990	0
668	20240826	101400	3198000	15990	15990	15990	15990	0
669	20240826	101300	3198000	15990	15990	15990	15990	0
670	20240826	101200	3198000	15990	15990	15990	15990	0
671	20240826	101100	3198000	15990	15990	15990	15990	0
672	20240826	101000	3198000	15990	15990	15990	15990	0
673	20240826	100900	3198000	15990	15990	15990	15990	0
674	20240826	100800	3198000	15990	15990	15990	15990	0
675	20240826	100700	3198000	15990	15990	15990	15990	0
676	20240826	100600	3198000	15990	15990	15990	15990	0
677	20240826	100500	3198000	15990	15990	15990	15990	0
678	20240826	100400	3198000	15990	15990	15990	15990	0
679	20240826	100300	3198000	15990	15990	15990	15990	0
680	20240826	100200	3198000	15990	15990	15990	15990	0
681	20240826	100100	3198000	15990	15990	15990	15990	0
682	20240826	100000	3198000	15990	15990	15990	15990	0
683	20240826	095900	3198000	15990	15990	15990	15990	0
684	20240826	095800	3198000	15990	15990	15990	15990	0
685	20240826	095700	3198000	15990	15990	15990	15990	0
686	20240826	095600	3198000	15990	15990	15990	15990	0
687	20240826	095500	3198000	15990	15990	15990	15990	0
688	20240826	095400	3198000	15990	15990	15990	15990	0
689	20240826	095300	3198000	15990	15990	15990	15990	0
690	20240826	095200	3198000	15990	15990	15990	15990	0
691	20240826	095100	3198000	15990	15990	15990	15990	0
692	20240826	095000	3198000	15990	15990	15990	15990	0
693	20240826	094900	3198000	15990	15990	15990	15990	0
694	20240826	094800	3198000	15990	15990	15990	15990	0
695	20240826	094700	3198000	15990	15990	15990	15990	0
696	20240826	094600	3198000	15990	15990	15990	15990	0
697	20240826	094500	3198000	15990	15990	15990	15990	0
698	20240826	094400	3198000	15990	15990	15990	15990	0
699	20240826	094300	3198000	15990	15990	15990	15990	0
700	20240826	094200	3198000	15990	15990	15990	15990	0
701	20240826	094100	3198000	15990	15990	15990	15990	0
702	20240826	094000	3198000	15990	15990	15990	15990	0
703	20240826	093900	3198000	15990	15990	15990	15990	0
704	20240826	093800	3198000	15990	15990	15990	15990	0
705	20240826	093700	3198000	15990	15990	15990	15990	0
706	20240826	093600	3198000	15990	15990	15990	15990	0
707	20240826	093500	3198000	15990	15990	15990	15990	0
708	20240826	093400	3198000	15990	15990	15990	15990	0
709	20240826	093300	3198000	15990	15990	15990	15990	0
710	20240826	093200	3198000	15990	15990	15990	15990	0
711	20240826	093100	3198000	15990	15990	15990	15990	0
712	20240826	093000	3198000	15990	15990	15990	15990	0
713	20240826	092900	3198000	15990	15990	15990	15990	0
714	20240826	092800	3198000	15990	15990	15990	15990	0
715	20240826	092700	3198000	15990	15990	15990	15990	0
716	20240826	092600	3198000	15990	15990	15990	15990	0
717	20240826	092500	3198000	15990	15990	15990	15990	0
718	20240826	092400	3198000	15990	15990	15990	15990	0
719	20240826	092300	3198000	15990	15990	15990	15990	0
720	20240826	092200	3198000	15990	15990	15990	15990	0
721	20240826	092100	3198000	15990	15990	15990	15990	0
722	20240826	092000	3198000	15990	15990	15990	15990	0
723	20240826	091900	3198000	15990	15990	15990	15990	0
724	20240826	091800	3198000	15990	15990	15990	15990	0
725	20240826	091700	3198000	15990	15990	15990	15990	0
726	20240826	091600	3198000	15990	15990	15990	15990	0
727	20240826	091500	3198000	15990	15990	15990	15990	0
728	20240826	091400	3198000	15990	15990	15990	15990	0
729	20240826	091300	3198000	15990	15990	15990	15990	0
730	20240826	091200	3198000	15990	15990	15990	15990	0
731	20240826	091100	3198000	15990	15990	15990	15990	0
732	20240826	091000	3198000	15990	15990	15990	15990	0
733	20240826	090900	3198000	15990	15990	15990	15990	200
734	20240826	090800	0	15990	15990	15990	15990	0
735	20240826	090700	0	15990	15990	15990	15990	0
736	20240826	090600	0	15990	15990	15990	15990	0
737	20240826	090500	0	15990	15990	15990	15990	0
738	20240826	090400	0	15990	15990	15990	15990	0
739	20240826	090300	0	15990	15990	15990	15990	0
740	20240826	090200	0	15990	15990	15990	15990	0
741	20240826	090100	0	15990	15990	15990	15990	0
742	20240826	090000	0	15990	15990	15990	15990	0