KissMeData/217950/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	203800	35943550	29450	29450	29450	29450	20
3	20240812	203700	35943550	29450	29450	29450	29450	0
4	20240812	203600	35943550	29450	29450	29450	29450	0
5	20240812	203500	35943550	29450	29450	29450	29450	0
6	20240812	203400	35943550	29450	29450	29450	29450	0
7	20240812	203300	35943550	29450	29450	29450	29450	0
8	20240812	203200	35943550	29450	29450	29450	29450	0
9	20240812	203100	35943550	29450	29450	29450	29450	0
10	20240812	203000	35943550	29450	29450	29450	29450	0
11	20240812	202900	35943550	29450	29450	29450	29450	0
12	20240812	202800	35943550	29450	29450	29450	29450	0
13	20240812	202700	35943550	29450	29450	29450	29450	0
14	20240812	202600	35943550	29450	29450	29450	29450	0
15	20240812	202500	35943550	29450	29450	29450	29450	0
16	20240812	202400	35943550	29450	29450	29450	29450	0
17	20240812	202300	35943550	29450	29450	29450	29450	0
18	20240812	202200	35943550	29450	29450	29450	29450	0
19	20240812	202100	35943550	29450	29450	29450	29450	0
20	20240812	202000	35943550	29450	29450	29450	29450	0
21	20240812	201900	35943550	29450	29450	29450	29450	0
22	20240812	201800	35943550	29450	29450	29450	29450	0
23	20240812	201700	35943550	29450	29450	29450	29450	0
24	20240812	201600	35943550	29450	29450	29450	29450	0
25	20240812	201500	35943550	29450	29450	29450	29450	0
26	20240812	201400	35943550	29450	29450	29450	29450	0
27	20240812	201300	35943550	29450	29450	29450	29450	0
28	20240812	201200	35943550	29450	29450	29450	29450	0
29	20240812	201100	35943550	29450	29450	29450	29450	0
30	20240812	201000	35943550	29450	29450	29450	29450	0
31	20240812	200900	35943550	29450	29450	29450	29450	0
32	20240812	200800	35943550	29450	29450	29450	29450	20
33	20240812	200700	35943550	29450	29450	29450	29450	0
34	20240812	200600	35943550	29450	29450	29450	29450	0
35	20240812	200500	35943550	29450	29450	29450	29450	0
36	20240812	200400	35943550	29450	29450	29450	29450	0
37	20240812	200300	35943550	29450	29450	29450	29450	0
38	20240812	200200	35943550	29450	29450	29450	29450	0
39	20240812	200100	35943550	29450	29450	29450	29450	0
40	20240812	200000	35943550	29450	29450	29450	29450	0
41	20240812	195900	35943550	29450	29450	29450	29450	0
42	20240812	195800	35943550	29450	29450	29450	29450	0
43	20240812	195700	35943550	29450	29450	29450	29450	0
44	20240812	195600	35943550	29450	29450	29450	29450	0
45	20240812	195500	35943550	29450	29450	29450	29450	0
46	20240812	195400	35943550	29450	29450	29450	29450	0
47	20240812	195300	35943550	29450	29450	29450	29450	0
48	20240812	195200	35943550	29450	29450	29450	29450	0
49	20240812	195100	35943550	29450	29450	29450	29450	0
50	20240812	195000	35943550	29450	29450	29450	29450	0
51	20240812	194900	35943550	29450	29450	29450	29450	0
52	20240812	194800	35943550	29450	29450	29450	29450	0
53	20240812	194700	35943550	29450	29450	29450	29450	0
54	20240812	194600	35943550	29450	29450	29450	29450	0
55	20240812	194500	35943550	29450	29450	29450	29450	0
56	20240812	194400	35943550	29450	29450	29450	29450	0
57	20240812	194300	35943550	29450	29450	29450	29450	0
58	20240812	194200	35943550	29450	29450	29450	29450	0
59	20240812	194100	35943550	29450	29450	29450	29450	0
60	20240812	194000	35943550	29450	29450	29450	29450	0
61	20240812	193900	35943550	29450	29450	29450	29450	0
62	20240812	193800	35943550	29450	29450	29450	29450	20
63	20240812	193700	35943550	29450	29450	29450	29450	0
64	20240812	193600	35943550	29450	29450	29450	29450	0
65	20240812	193500	35943550	29450	29450	29450	29450	0
66	20240812	193400	35943550	29450	29450	29450	29450	0
67	20240812	193300	35943550	29450	29450	29450	29450	0
68	20240812	193200	35943550	29450	29450	29450	29450	0
69	20240812	193100	35943550	29450	29450	29450	29450	0
70	20240812	193000	35943550	29450	29450	29450	29450	0
71	20240812	192900	35943550	29450	29450	29450	29450	0
72	20240812	192800	35943550	29450	29450	29450	29450	0
73	20240812	192700	35943550	29450	29450	29450	29450	0
74	20240812	192600	35943550	29450	29450	29450	29450	0
75	20240812	192500	35943550	29450	29450	29450	29450	0
76	20240812	192400	35943550	29450	29450	29450	29450	0
77	20240812	192300	35943550	29450	29450	29450	29450	0
78	20240812	192200	35943550	29450	29450	29450	29450	0
79	20240812	192100	35943550	29450	29450	29450	29450	0
80	20240812	192000	35943550	29450	29450	29450	29450	0
81	20240812	191900	35943550	29450	29450	29450	29450	0
82	20240812	191800	35943550	29450	29450	29450	29450	0
83	20240812	191700	35943550	29450	29450	29450	29450	0
84	20240812	191600	35943550	29450	29450	29450	29450	0
85	20240812	191500	35943550	29450	29450	29450	29450	0
86	20240812	191400	35943550	29450	29450	29450	29450	0
87	20240812	191300	35943550	29450	29450	29450	29450	0
88	20240812	191200	35943550	29450	29450	29450	29450	0
89	20240812	191100	35943550	29450	29450	29450	29450	0
90	20240812	191000	35943550	29450	29450	29450	29450	0
91	20240812	190900	35943550	29450	29450	29450	29450	0
92	20240812	190800	35943550	29450	29450	29450	29450	20
93	20240812	190700	35943550	29450	29450	29450	29450	0
94	20240812	190600	35943550	29450	29450	29450	29450	0
95	20240812	190500	35943550	29450	29450	29450	29450	0
96	20240812	190400	35943550	29450	29450	29450	29450	0
97	20240812	190300	35943550	29450	29450	29450	29450	0
98	20240812	190200	35943550	29450	29450	29450	29450	0
99	20240812	190100	35943550	29450	29450	29450	29450	0
100	20240812	190000	35943550	29450	29450	29450	29450	0
101	20240812	185900	35943550	29450	29450	29450	29450	0
102	20240812	185800	35943550	29450	29450	29450	29450	0
103	20240812	185700	35943550	29450	29450	29450	29450	0
104	20240812	185600	35943550	29450	29450	29450	29450	0
105	20240812	185500	35943550	29450	29450	29450	29450	0
106	20240812	185400	35943550	29450	29450	29450	29450	0
107	20240812	185300	35943550	29450	29450	29450	29450	0
108	20240812	185200	35943550	29450	29450	29450	29450	0
109	20240812	185100	35943550	29450	29450	29450	29450	0
110	20240812	185000	35943550	29450	29450	29450	29450	0
111	20240812	184900	35943550	29450	29450	29450	29450	0
112	20240812	184800	35943550	29450	29450	29450	29450	0
113	20240812	184700	35943550	29450	29450	29450	29450	0
114	20240812	184600	35943550	29450	29450	29450	29450	0
115	20240812	184500	35943550	29450	29450	29450	29450	0
116	20240812	184400	35943550	29450	29450	29450	29450	0
117	20240812	184300	35943550	29450	29450	29450	29450	0
118	20240812	184200	35943550	29450	29450	29450	29450	0
119	20240812	184100	35943550	29450	29450	29450	29450	0
120	20240812	184000	35943550	29450	29450	29450	29450	0
121	20240812	183900	35943550	29450	29450	29450	29450	0
122	20240812	183800	35943550	29450	29450	29450	29450	20
123	20240812	183700	35943550	29450	29450	29450	29450	0
124	20240812	183600	35943550	29450	29450	29450	29450	0
125	20240812	183500	35943550	29450	29450	29450	29450	0
126	20240812	183400	35943550	29450	29450	29450	29450	0
127	20240812	183300	35943550	29450	29450	29450	29450	0
128	20240812	183200	35943550	29450	29450	29450	29450	0
129	20240812	183100	35943550	29450	29450	29450	29450	0
130	20240812	183000	35943550	29450	29450	29450	29450	0
131	20240812	182900	35943550	29450	29450	29450	29450	0
132	20240812	182800	35943550	29450	29450	29450	29450	0
133	20240812	182700	35943550	29450	29450	29450	29450	0
134	20240812	182600	35943550	29450	29450	29450	29450	0
135	20240812	182500	35943550	29450	29450	29450	29450	0
136	20240812	182400	35943550	29450	29450	29450	29450	0
137	20240812	182300	35943550	29450	29450	29450	29450	0
138	20240812	182200	35943550	29450	29450	29450	29450	0
139	20240812	182100	35943550	29450	29450	29450	29450	0
140	20240812	182000	35943550	29450	29450	29450	29450	0
141	20240812	181900	35943550	29450	29450	29450	29450	0
142	20240812	181800	35943550	29450	29450	29450	29450	0
143	20240812	181700	35943550	29450	29450	29450	29450	0
144	20240812	181600	35943550	29450	29450	29450	29450	0
145	20240812	181500	35943550	29450	29450	29450	29450	0
146	20240812	181400	35943550	29450	29450	29450	29450	0
147	20240812	181300	35943550	29450	29450	29450	29450	0
148	20240812	181200	35943550	29450	29450	29450	29450	0
149	20240812	181100	35943550	29450	29450	29450	29450	0
150	20240812	181000	35943550	29450	29450	29450	29450	0
151	20240812	180900	35943550	29450	29450	29450	29450	0
152	20240812	180800	35943550	29450	29450	29450	29450	20
153	20240812	180700	35943550	29450	29450	29450	29450	0
154	20240812	180600	35943550	29450	29450	29450	29450	0
155	20240812	180500	35943550	29450	29450	29450	29450	0
156	20240812	180400	35943550	29450	29450	29450	29450	0
157	20240812	180300	35943550	29450	29450	29450	29450	0
158	20240812	180200	35943550	29450	29450	29450	29450	0
159	20240812	180100	35943550	29450	29450	29450	29450	0
160	20240812	180000	35943550	29450	29450	29450	29450	0
161	20240812	175900	35943550	29450	29450	29450	29450	0
162	20240812	175800	35943550	29450	29450	29450	29450	0
163	20240812	175700	35943550	29450	29450	29450	29450	0
164	20240812	175600	35943550	29450	29450	29450	29450	0
165	20240812	175500	35943550	29450	29450	29450	29450	0
166	20240812	175400	35943550	29450	29450	29450	29450	0
167	20240812	175300	35943550	29450	29450	29450	29450	0
168	20240812	175200	35943550	29450	29450	29450	29450	0
169	20240812	175100	35943550	29450	29450	29450	29450	0
170	20240812	175000	35943550	29450	29450	29450	29450	0
171	20240812	174900	35943550	29450	29450	29450	29450	0
172	20240812	174800	35943550	29450	29450	29450	29450	0
173	20240812	174700	35943550	29450	29450	29450	29450	0
174	20240812	174600	35943550	29450	29450	29450	29450	0
175	20240812	174500	35943550	29450	29450	29450	29450	0
176	20240812	174400	35943550	29450	29450	29450	29450	0
177	20240812	174300	35943550	29450	29450	29450	29450	0
178	20240812	174200	35943550	29450	29450	29450	29450	0
179	20240812	174100	35943550	29450	29450	29450	29450	0
180	20240812	174000	35943550	29450	29450	29450	29450	0
181	20240812	173900	35943550	29450	29450	29450	29450	0
182	20240812	173800	35943550	29450	29450	29450	29450	20
183	20240812	173700	35943550	29450	29450	29450	29450	0
184	20240812	173600	35943550	29450	29450	29450	29450	0
185	20240812	173500	35943550	29450	29450	29450	29450	0
186	20240812	173400	35943550	29450	29450	29450	29450	0
187	20240812	173300	35943550	29450	29450	29450	29450	0
188	20240812	173200	35943550	29450	29450	29450	29450	0
189	20240812	173100	35943550	29450	29450	29450	29450	0
190	20240812	173000	35943550	29450	29450	29450	29450	0
191	20240812	172900	35943550	29450	29450	29450	29450	0
192	20240812	172800	35943550	29450	29450	29450	29450	0
193	20240812	172700	35943550	29450	29450	29450	29450	0
194	20240812	172600	35943550	29450	29450	29450	29450	0
195	20240812	172500	35943550	29450	29450	29450	29450	0
196	20240812	172400	35943550	29450	29450	29450	29450	0
197	20240812	172300	35943550	29450	29450	29450	29450	0
198	20240812	172200	35943550	29450	29450	29450	29450	0
199	20240812	172100	35943550	29450	29450	29450	29450	0
200	20240812	172000	35943550	29450	29450	29450	29450	0
201	20240812	171900	35943550	29450	29450	29450	29450	0
202	20240812	171800	35943550	29450	29450	29450	29450	0
203	20240812	171700	35943550	29450	29450	29450	29450	0
204	20240812	171600	35943550	29450	29450	29450	29450	0
205	20240812	171500	35943550	29450	29450	29450	29450	0
206	20240812	171400	35943550	29450	29450	29450	29450	0
207	20240812	171300	35943550	29450	29450	29450	29450	0
208	20240812	171200	35943550	29450	29450	29450	29450	0
209	20240812	171100	35943550	29450	29450	29450	29450	0
210	20240812	171000	35943550	29450	29450	29450	29450	0
211	20240812	170900	35943550	29450	29450	29450	29450	0
212	20240812	170800	35943550	29450	29450	29450	29450	20
213	20240812	170700	35943550	29450	29450	29450	29450	0
214	20240812	170600	35943550	29450	29450	29450	29450	0
215	20240812	170500	35943550	29450	29450	29450	29450	0
216	20240812	170400	35943550	29450	29450	29450	29450	0
217	20240812	170300	35943550	29450	29450	29450	29450	0
218	20240812	170200	35943550	29450	29450	29450	29450	0
219	20240812	170100	35943550	29450	29450	29450	29450	0
220	20240812	170000	35943550	29450	29450	29450	29450	0
221	20240812	165900	35943550	29450	29450	29450	29450	0
222	20240812	165800	35943550	29450	29450	29450	29450	0
223	20240812	165700	35943550	29450	29450	29450	29450	0
224	20240812	165600	35943550	29450	29450	29450	29450	0
225	20240812	165500	35943550	29450	29450	29450	29450	0
226	20240812	165400	35943550	29450	29450	29450	29450	0
227	20240812	165300	35943550	29450	29450	29450	29450	0
228	20240812	165200	35943550	29450	29450	29450	29450	0
229	20240812	165100	35943550	29450	29450	29450	29450	0
230	20240812	165000	35943550	29450	29450	29450	29450	0
231	20240812	164900	35943550	29450	29450	29450	29450	0
232	20240812	164800	35943550	29450	29450	29450	29450	0
233	20240812	164700	35943550	29450	29450	29450	29450	0
234	20240812	164600	35943550	29450	29450	29450	29450	0
235	20240812	164500	35943550	29450	29450	29450	29450	0
236	20240812	164400	35943550	29450	29450	29450	29450	0
237	20240812	164300	35943550	29450	29450	29450	29450	0
238	20240812	164200	35943550	29450	29450	29450	29450	0
239	20240812	164100	35943550	29450	29450	29450	29450	0
240	20240812	164000	35943550	29450	29450	29450	29450	0
241	20240812	163900	35943550	29450	29450	29450	29450	0
242	20240812	163800	35943550	29450	29450	29450	29450	20
243	20240812	163700	35943550	29450	29450	29450	29450	0
244	20240812	163600	35943550	29450	29450	29450	29450	0
245	20240812	163500	35943550	29450	29450	29450	29450	0
246	20240812	163400	35943550	29450	29450	29450	29450	0
247	20240812	163300	35943550	29450	29450	29450	29450	0
248	20240812	163200	35943550	29450	29450	29450	29450	0
249	20240812	163100	35943550	29450	29450	29450	29450	0
250	20240812	163000	35943550	29450	29450	29450	29450	0
251	20240812	162900	35943550	29450	29450	29450	29450	0
252	20240812	162800	35943550	29450	29450	29450	29450	0
253	20240812	162700	35943550	29450	29450	29450	29450	0
254	20240812	162600	35943550	29450	29450	29450	29450	0
255	20240812	162500	35943550	29450	29450	29450	29450	0
256	20240812	162400	35943550	29450	29450	29450	29450	0
257	20240812	162300	35943550	29450	29450	29450	29450	0
258	20240812	162200	35943550	29450	29450	29450	29450	0
259	20240812	162100	35943550	29450	29450	29450	29450	0
260	20240812	162000	35943550	29450	29450	29450	29450	0
261	20240812	161900	35943550	29450	29450	29450	29450	0
262	20240812	161800	35943550	29450	29450	29450	29450	0
263	20240812	161700	35943550	29450	29450	29450	29450	0
264	20240812	161600	35943550	29450	29450	29450	29450	0
265	20240812	161500	35943550	29450	29450	29450	29450	0
266	20240812	161400	35943550	29450	29450	29450	29450	0
267	20240812	161300	35943550	29450	29450	29450	29450	0
268	20240812	161200	35943550	29450	29450	29450	29450	0
269	20240812	161100	35943550	29450	29450	29450	29450	0
270	20240812	161000	35943550	29450	29450	29450	29450	0
271	20240812	160900	35943550	29450	29450	29450	29450	0
272	20240812	160800	35943550	29450	29450	29450	29450	20
273	20240812	160700	35943550	29450	29450	29450	29450	0
274	20240812	160600	35943550	29450	29450	29450	29450	0
275	20240812	160500	35943550	29450	29450	29450	29450	0
276	20240812	160400	35943550	29450	29450	29450	29450	0
277	20240812	160300	35943550	29450	29450	29450	29450	0
278	20240812	160200	35943550	29450	29450	29450	29450	0
279	20240812	160100	35943550	29450	29450	29450	29450	0
280	20240812	160000	35943550	29450	29450	29450	29450	0
281	20240812	155900	35943550	29450	29450	29450	29450	0
282	20240812	155800	35943550	29450	29450	29450	29450	0
283	20240812	155700	35943550	29450	29450	29450	29450	0
284	20240812	155600	35943550	29450	29450	29450	29450	0
285	20240812	155500	35943550	29450	29450	29450	29450	0
286	20240812	155400	35943550	29450	29450	29450	29450	0
287	20240812	155300	35943550	29450	29450	29450	29450	0
288	20240812	155200	35943550	29450	29450	29450	29450	0
289	20240812	155100	35943550	29450	29450	29450	29450	0
290	20240812	155000	35943550	29450	29450	29450	29450	0
291	20240812	154900	35943550	29450	29450	29450	29450	0
292	20240812	154800	35943550	29450	29450	29450	29450	0
293	20240812	154700	35943550	29450	29450	29450	29450	0
294	20240812	154600	35943550	29450	29450	29450	29450	0
295	20240812	154500	35943550	29450	29450	29450	29450	0
296	20240812	154400	35943550	29450	29450	29450	29450	0
297	20240812	154300	35943550	29450	29450	29450	29450	0
298	20240812	154200	35943550	29450	29450	29450	29450	0
299	20240812	154100	35943550	29450	29450	29450	29450	0
300	20240812	154000	35943550	29450	29450	29450	29450	0
301	20240812	153900	35943550	29450	29450	29450	29450	0
302	20240812	153800	35943550	29450	29450	29450	29450	20
303	20240812	153700	35943550	29450	29450	29450	29450	0
304	20240812	153600	35943550	29450	29450	29450	29450	0
305	20240812	153500	35943550	29450	29450	29450	29450	0
306	20240812	153400	35943550	29450	29450	29450	29450	0
307	20240812	153300	35943550	29450	29450	29450	29450	0
308	20240812	153200	35943550	29450	29450	29450	29450	0
309	20240812	153100	35943550	29450	29450	29450	29450	0
310	20240812	153000	35943550	29450	29450	29450	29450	0
311	20240812	152900	35943550	29450	29450	29450	29450	0
312	20240812	152800	35943550	29450	29450	29450	29450	0
313	20240812	152700	35943550	29450	29450	29450	29450	0
314	20240812	152600	35943550	29450	29450	29450	29450	0
315	20240812	152500	35943550	29450	29450	29450	29450	0
316	20240812	152400	35943550	29450	29450	29450	29450	0
317	20240812	152300	35943550	29450	29450	29450	29450	0
318	20240812	152200	35943550	29450	29450	29450	29450	0
319	20240812	152100	35943550	29450	29450	29450	29450	0
320	20240812	152000	35943550	29450	29450	29450	29450	0
321	20240812	151900	35943550	29450	29450	29450	29450	0
322	20240812	151800	35943550	29450	29450	29450	29450	0
323	20240812	151700	35943550	29450	29450	29450	29450	0
324	20240812	151600	35943550	29450	29450	29450	29450	0
325	20240812	151500	35943550	29450	29450	29450	29450	0
326	20240812	151400	35943550	29450	29450	29450	29450	0
327	20240812	151300	35943550	29450	29450	29450	29450	0
328	20240812	151200	35943550	29450	29450	29450	29450	20
329	20240812	151100	35354550	29450	29450	29450	29450	0
330	20240812	151000	35354550	29450	29450	29450	29450	2
331	20240812	150900	35295650	29450	29450	29450	29450	40
332	20240812	150800	34117650	29450	29450	29450	29450	0
333	20240812	150700	34117650	29450	29450	29450	29450	0
334	20240812	150600	34117650	29450	29450	29450	29450	3
335	20240812	150500	34029300	29050	29050	29050	29050	0
336	20240812	150400	34029300	29050	29050	29050	29050	0
337	20240812	150300	34029300	29050	29050	29050	29050	0
338	20240812	150200	34029300	29050	29050	29050	29050	0
339	20240812	150100	34029300	29050	29050	29050	29050	0
340	20240812	150000	34029300	29050	29050	29050	29050	0
341	20240812	145900	34029300	29050	29050	29050	29050	0
342	20240812	145800	34029300	29050	29050	29050	29050	0
343	20240812	145700	34029300	29050	29050	29050	29050	267
344	20240812	145600	26272950	29050	29050	29050	29050	0
345	20240812	145500	26272950	29050	29150	29150	29050	303
346	20240812	145400	17456550	29200	29200	29200	29200	0
347	20240812	145300	17456550	29200	29200	29200	29200	0
348	20240812	145200	17456550	29200	29200	29200	29200	0
349	20240812	145100	17456550	29200	29200	29200	29200	0
350	20240812	145000	17456550	29200	29200	29200	29200	0
351	20240812	144900	17456550	29200	29200	29200	29200	0
352	20240812	144800	17456550	29200	29200	29200	29200	0
353	20240812	144700	17456550	29200	29200	29200	29200	0
354	20240812	144600	17456550	29200	29200	29200	29200	0
355	20240812	144500	17456550	29200	29200	29200	29200	0
356	20240812	144400	17456550	29200	29200	29200	29200	0
357	20240812	144300	17456550	29200	29200	29200	29200	0
358	20240812	144200	17456550	29200	29200	29200	29200	0
359	20240812	144100	17456550	29200	29200	29200	29200	0
360	20240812	144000	17456550	29200	29200	29200	29200	0
361	20240812	143900	17456550	29200	29200	29200	29200	0
362	20240812	143800	17456550	29200	29200	29200	29200	0
363	20240812	143700	17456550	29200	29200	29200	29200	0
364	20240812	143600	17456550	29200	29200	29200	29200	0
365	20240812	143500	17456550	29200	29200	29200	29200	0
366	20240812	143400	17456550	29200	29200	29200	29200	0
367	20240812	143300	17456550	29200	29200	29200	29200	0
368	20240812	143200	17456550	29200	29200	29200	29200	0
369	20240812	143100	17456550	29200	29200	29200	29200	0
370	20240812	143000	17456550	29200	29200	29200	29200	0
371	20240812	142900	17456550	29200	29200	29200	29200	0
372	20240812	142800	17456550	29200	29200	29200	29200	0
373	20240812	142700	17456550	29200	29200	29200	29200	0
374	20240812	142600	17456550	29200	29200	29200	29200	0
375	20240812	142500	17456550	29200	29200	29200	29200	0
376	20240812	142400	17456550	29200	29200	29200	29200	0
377	20240812	142300	17456550	29200	29200	29200	29200	0
378	20240812	142200	17456550	29200	29200	29200	29200	0
379	20240812	142100	17456550	29200	29200	29200	29200	0
380	20240812	142000	17456550	29200	29200	29200	29200	0
381	20240812	141900	17456550	29200	29200	29200	29200	0
382	20240812	141800	17456550	29200	29200	29200	29200	0
383	20240812	141700	17456550	29200	29200	29200	29200	0
384	20240812	141600	17456550	29200	29200	29200	29200	0
385	20240812	141500	17456550	29200	29200	29200	29200	0
386	20240812	141400	17456550	29200	29200	29200	29200	0
387	20240812	141300	17456550	29200	29200	29200	29200	0
388	20240812	141200	17456550	29200	29200	29200	29200	0
389	20240812	141100	17456550	29200	29200	29200	29200	0
390	20240812	141000	17456550	29200	29200	29200	29200	0
391	20240812	140900	17456550	29200	29200	29200	29200	0
392	20240812	140800	17456550	29200	29200	29200	29200	0
393	20240812	140700	17456550	29200	29200	29200	29200	0
394	20240812	140600	17456550	29200	29200	29200	29200	0
395	20240812	140500	17456550	29200	29200	29200	29200	0
396	20240812	140400	17456550	29200	29200	29200	29200	0
397	20240812	140300	17456550	29200	29200	29200	29200	0
398	20240812	140200	17456550	29200	29200	29200	29200	0
399	20240812	140100	17456550	29200	29200	29200	29200	0
400	20240812	140000	17456550	29200	29200	29200	29200	23
401	20240812	135900	16784950	29200	29200	29200	29200	0
402	20240812	135800	16784950	29200	29200	29200	29200	0
403	20240812	135700	16784950	29200	29200	29200	29200	0
404	20240812	135600	16784950	29200	29200	29200	29200	0
405	20240812	135500	16784950	29200	29200	29200	29200	0
406	20240812	135400	16784950	29200	29200	29200	29200	0
407	20240812	135300	16784950	29200	29200	29200	29200	0
408	20240812	135200	16784950	29200	29200	29200	29200	0
409	20240812	135100	16784950	29200	29200	29200	29200	0
410	20240812	135000	16784950	29200	29200	29200	29200	0
411	20240812	134900	16784950	29200	29200	29200	29200	0
412	20240812	134800	16784950	29200	29200	29200	29200	0
413	20240812	134700	16784950	29200	29200	29200	29200	0
414	20240812	134600	16784950	29200	29200	29200	29200	0
415	20240812	134500	16784950	29200	29200	29200	29200	0
416	20240812	134400	16784950	29200	29200	29200	29200	0
417	20240812	134300	16784950	29200	29200	29200	29200	0
418	20240812	134200	16784950	29200	29200	29200	29200	0
419	20240812	134100	16784950	29200	29200	29200	29200	0
420	20240812	134000	16784950	29200	29200	29200	29200	0
421	20240812	133900	16784950	29200	29200	29200	29200	0
422	20240812	133800	16784950	29200	29200	29200	29200	0
423	20240812	133700	16784950	29200	29200	29200	29200	0
424	20240812	133600	16784950	29200	29200	29200	29200	0
425	20240812	133500	16784950	29200	29200	29200	29200	0
426	20240812	133400	16784950	29200	29200	29200	29200	0
427	20240812	133300	16784950	29200	29200	29200	29200	0
428	20240812	133200	16784950	29200	29200	29200	29200	0
429	20240812	133100	16784950	29200	29200	29200	29200	0
430	20240812	133000	16784950	29200	29200	29200	29200	0
431	20240812	132900	16784950	29200	29200	29200	29200	0
432	20240812	132800	16784950	29200	29200	29200	29200	0
433	20240812	132700	16784950	29200	29200	29200	29200	0
434	20240812	132600	16784950	29200	29200	29200	29200	0
435	20240812	132500	16784950	29200	29200	29200	29200	0
436	20240812	132400	16784950	29200	29200	29200	29200	0
437	20240812	132300	16784950	29200	29200	29200	29200	0
438	20240812	132200	16784950	29200	29200	29200	29200	0
439	20240812	132100	16784950	29200	29200	29200	29200	0
440	20240812	132000	16784950	29200	29200	29200	29200	0
441	20240812	131900	16784950	29200	29200	29200	29200	0
442	20240812	131800	16784950	29200	29200	29200	29200	0
443	20240812	131700	16784950	29200	29200	29200	29200	0
444	20240812	131600	16784950	29200	29200	29200	29200	0
445	20240812	131500	16784950	29200	29200	29200	29200	0
446	20240812	131400	16784950	29200	29200	29200	29200	0
447	20240812	131300	16784950	29200	29200	29200	29200	0
448	20240812	131200	16784950	29200	29200	29200	29200	0
449	20240812	131100	16784950	29200	29200	29200	29200	0
450	20240812	131000	16784950	29200	29200	29200	29200	0
451	20240812	130900	16784950	29200	29200	29200	29200	0
452	20240812	130800	16784950	29200	29200	29200	29200	0
453	20240812	130700	16784950	29200	29200	29200	29200	0
454	20240812	130600	16784950	29200	29200	29200	29200	0
455	20240812	130500	16784950	29200	29200	29200	29200	0
456	20240812	130400	16784950	29200	29200	29200	29200	0
457	20240812	130300	16784950	29200	29200	29200	29200	0
458	20240812	130200	16784950	29200	29200	29200	29200	0
459	20240812	130100	16784950	29200	29200	29200	29200	0
460	20240812	130000	16784950	29200	29200	29200	29200	0
461	20240812	125900	16784950	29200	29200	29200	29200	100
462	20240812	125800	13864950	29250	29250	29250	29250	0
463	20240812	125700	13864950	29250	29250	29250	29250	50
464	20240812	125600	12402450	29150	29150	29150	29150	0
465	20240812	125500	12402450	29150	29150	29150	29150	0
466	20240812	125400	12402450	29150	29150	29150	29150	0
467	20240812	125300	12402450	29150	29150	29150	29150	0
468	20240812	125200	12402450	29150	29150	29150	29150	0
469	20240812	125100	12402450	29150	29150	29150	29150	0
470	20240812	125000	12402450	29150	29150	29150	29150	0
471	20240812	124900	12402450	29150	29150	29150	29150	0
472	20240812	124800	12402450	29150	29150	29150	29150	0
473	20240812	124700	12402450	29150	29150	29150	29150	0
474	20240812	124600	12402450	29150	29150	29150	29150	0
475	20240812	124500	12402450	29150	29150	29150	29150	0
476	20240812	124400	12402450	29150	29150	29150	29150	0
477	20240812	124300	12402450	29150	29150	29150	29150	0
478	20240812	124200	12402450	29150	29150	29150	29150	0
479	20240812	124100	12402450	29150	29150	29150	29150	0
480	20240812	124000	12402450	29150	29150	29150	29150	0
481	20240812	123900	12402450	29150	29150	29150	29150	0
482	20240812	123800	12402450	29150	29150	29150	29150	0
483	20240812	123700	12402450	29150	29150	29150	29150	0
484	20240812	123600	12402450	29150	29150	29150	29150	0
485	20240812	123500	12402450	29150	29150	29150	29150	0
486	20240812	123400	12402450	29150	29150	29150	29150	0
487	20240812	123300	12402450	29150	29150	29150	29150	0
488	20240812	123200	12402450	29150	29150	29150	29150	0
489	20240812	123100	12402450	29150	29150	29150	29150	0
490	20240812	123000	12402450	29150	29150	29150	29150	0
491	20240812	122900	12402450	29150	29150	29150	29150	0
492	20240812	122800	12402450	29150	29150	29150	29150	0
493	20240812	122700	12402450	29150	29150	29150	29150	0
494	20240812	122600	12402450	29150	29150	29150	29150	0
495	20240812	122500	12402450	29150	29150	29150	29150	0
496	20240812	122400	12402450	29150	29150	29150	29150	0
497	20240812	122300	12402450	29150	29150	29150	29150	0
498	20240812	122200	12402450	29150	29150	29150	29150	0
499	20240812	122100	12402450	29150	29150	29150	29150	0
500	20240812	122000	12402450	29150	29150	29150	29150	0
501	20240812	121900	12402450	29150	29150	29150	29150	0
502	20240812	121800	12402450	29150	29150	29150	29150	0
503	20240812	121700	12402450	29150	29150	29150	29150	0
504	20240812	121600	12402450	29150	29150	29150	29150	0
505	20240812	121500	12402450	29150	29150	29150	29150	0
506	20240812	121400	12402450	29150	29150	29150	29150	0
507	20240812	121300	12402450	29150	29150	29150	29150	0
508	20240812	121200	12402450	29150	29150	29150	29150	0
509	20240812	121100	12402450	29150	29150	29150	29150	0
510	20240812	121000	12402450	29150	29150	29150	29150	0
511	20240812	120900	12402450	29150	29150	29150	29150	0
512	20240812	120800	12402450	29150	29150	29150	29150	0
513	20240812	120700	12402450	29150	29150	29150	29150	0
514	20240812	120600	12402450	29150	29150	29150	29150	0
515	20240812	120500	12402450	29150	29150	29150	29150	0
516	20240812	120400	12402450	29150	29150	29150	29150	0
517	20240812	120300	12402450	29150	29150	29150	29150	0
518	20240812	120200	12402450	29150	29150	29150	29150	0
519	20240812	120100	12402450	29150	29150	29150	29150	0
520	20240812	120000	12402450	29150	29150	29150	29150	0
521	20240812	115900	12402450	29150	29150	29150	29150	0
522	20240812	115800	12402450	29150	29150	29150	29150	0
523	20240812	115700	12402450	29150	29150	29150	29150	0
524	20240812	115600	12402450	29150	29150	29150	29150	0
525	20240812	115500	12402450	29150	29150	29150	29150	0
526	20240812	115400	12402450	29150	29150	29150	29150	0
527	20240812	115300	12402450	29150	29150	29150	29150	0
528	20240812	115200	12402450	29150	29150	29150	29150	0
529	20240812	115100	12402450	29150	29150	29150	29150	0
530	20240812	115000	12402450	29150	29150	29150	29150	0
531	20240812	114900	12402450	29150	29150	29150	29150	0
532	20240812	114800	12402450	29150	29150	29150	29150	0
533	20240812	114700	12402450	29150	29150	29150	29150	0
534	20240812	114600	12402450	29150	29150	29150	29150	0
535	20240812	114500	12402450	29150	29150	29150	29150	0
536	20240812	114400	12402450	29150	29150	29150	29150	0
537	20240812	114300	12402450	29150	29150	29150	29150	0
538	20240812	114200	12402450	29150	29150	29150	29150	0
539	20240812	114100	12402450	29150	29150	29150	29150	0
540	20240812	114000	12402450	29150	29150	29150	29150	300
541	20240812	113900	3657450	29950	29950	29950	29950	0
542	20240812	113800	3657450	29950	29950	29950	29950	0
543	20240812	113700	3657450	29950	29950	29950	29950	0
544	20240812	113600	3657450	29950	29950	29950	29950	0
545	20240812	113500	3657450	29950	29950	29950	29950	0
546	20240812	113400	3657450	29950	29950	29950	29950	0
547	20240812	113300	3657450	29950	29950	29950	29950	0
548	20240812	113200	3657450	29950	29950	29950	29950	0
549	20240812	113100	3657450	29950	29950	29950	29950	0
550	20240812	113000	3657450	29950	29950	29950	29950	0
551	20240812	112900	3657450	29950	29950	29950	29950	0
552	20240812	112800	3657450	29950	29950	29950	29950	0
553	20240812	112700	3657450	29950	29950	29950	29950	0
554	20240812	112600	3657450	29950	29950	29950	29950	0
555	20240812	112500	3657450	29950	29950	29950	29950	0
556	20240812	112400	3657450	29950	29950	29950	29950	0
557	20240812	112300	3657450	29950	29950	29950	29950	0
558	20240812	112200	3657450	29950	29950	29950	29950	0
559	20240812	112100	3657450	29950	29950	29950	29950	0
560	20240812	112000	3657450	29950	29950	29950	29950	0
561	20240812	111900	3657450	29950	29950	29950	29950	0
562	20240812	111800	3657450	29950	29950	29950	29950	0
563	20240812	111700	3657450	29950	29950	29950	29950	0
564	20240812	111600	3657450	29950	29950	29950	29950	0
565	20240812	111500	3657450	29950	29950	29950	29950	0
566	20240812	111400	3657450	29950	29950	29950	29950	0
567	20240812	111300	3657450	29950	29950	29950	29950	0
568	20240812	111200	3657450	29950	29950	29950	29950	0
569	20240812	111100	3657450	29950	29950	29950	29950	0
570	20240812	111000	3657450	29950	29950	29950	29950	0
571	20240812	110900	3657450	29950	29950	29950	29950	0
572	20240812	110800	3657450	29950	29950	29950	29950	0
573	20240812	110700	3657450	29950	29950	29950	29950	0
574	20240812	110600	3657450	29950	29950	29950	29950	0
575	20240812	110500	3657450	29950	29950	29950	29950	0
576	20240812	110400	3657450	29950	29950	29950	29950	0
577	20240812	110300	3657450	29950	29950	29950	29950	0
578	20240812	110200	3657450	29950	29950	29950	29950	0
579	20240812	110100	3657450	29950	29950	29950	29950	0
580	20240812	110000	3657450	29950	29950	29950	29950	0
581	20240812	105900	3657450	29950	29950	29950	29950	0
582	20240812	105800	3657450	29950	29950	29950	29950	0
583	20240812	105700	3657450	29950	29950	29950	29950	0
584	20240812	105600	3657450	29950	29950	29950	29950	0
585	20240812	105500	3657450	29950	29950	29950	29950	0
586	20240812	105400	3657450	29950	29950	29950	29950	0
587	20240812	105300	3657450	29950	29950	29950	29950	0
588	20240812	105200	3657450	29950	29950	29950	29950	0
589	20240812	105100	3657450	29950	29950	29950	29950	0
590	20240812	105000	3657450	29950	29950	29950	29950	0
591	20240812	104900	3657450	29950	29950	29950	29950	0
592	20240812	104800	3657450	29950	29950	29950	29950	0
593	20240812	104700	3657450	29950	29950	29950	29950	0
594	20240812	104600	3657450	29950	29950	29950	29950	0
595	20240812	104500	3657450	29950	29950	29950	29950	0
596	20240812	104400	3657450	29950	29950	29950	29950	0
597	20240812	104300	3657450	29950	29950	29950	29950	0
598	20240812	104200	3657450	29950	29950	29950	29950	0
599	20240812	104100	3657450	29950	29950	29950	29950	0
600	20240812	104000	3657450	29950	29950	29950	29950	1
601	20240812	103900	3627500	29950	29950	29950	29950	0
602	20240812	103800	3627500	29950	29950	29950	29950	0
603	20240812	103700	3627500	29950	29950	29950	29950	0
604	20240812	103600	3627500	29950	29950	29950	29950	0
605	20240812	103500	3627500	29950	29950	29950	29950	0
606	20240812	103400	3627500	29950	29950	29950	29950	68
607	20240812	103300	1590900	30000	30000	30000	30000	0
608	20240812	103200	1590900	30000	30000	30000	30000	0
609	20240812	103100	1590900	30000	30000	30000	30000	0
610	20240812	103000	1590900	30000	30000	30000	30000	0
611	20240812	102900	1590900	30000	30000	30000	30000	0
612	20240812	102800	1590900	30000	30000	30000	30000	0
613	20240812	102700	1590900	30000	30000	30000	30000	0
614	20240812	102600	1590900	30000	30000	30000	30000	0
615	20240812	102500	1590900	30000	30000	30000	30000	0
616	20240812	102400	1590900	30000	30000	30000	30000	0
617	20240812	102300	1590900	30000	30000	30000	30000	0
618	20240812	102200	1590900	30000	30000	30000	30000	0
619	20240812	102100	1590900	30000	30000	30000	30000	0
620	20240812	102000	1590900	30000	30000	30000	30000	0
621	20240812	101900	1590900	30000	30000	30000	30000	0
622	20240812	101800	1590900	30000	30000	30000	30000	0
623	20240812	101700	1590900	30000	30000	30000	30000	0
624	20240812	101600	1590900	30000	30000	30000	30000	0
625	20240812	101500	1590900	30000	30000	30000	30000	0
626	20240812	101400	1590900	30000	30000	30000	30000	0
627	20240812	101300	1590900	30000	30000	30000	30000	0
628	20240812	101200	1590900	30000	30000	30000	30000	0
629	20240812	101100	1590900	30000	30000	30000	30000	0
630	20240812	101000	1590900	30000	30000	30000	30000	0
631	20240812	100900	1590900	30000	30000	30000	30000	0
632	20240812	100800	1590900	30000	30000	30000	30000	0
633	20240812	100700	1590900	30000	30000	30000	30000	0
634	20240812	100600	1590900	30000	30000	30000	30000	0
635	20240812	100500	1590900	30000	30000	30000	30000	0
636	20240812	100400	1590900	30000	30000	30000	30000	0
637	20240812	100300	1590900	30000	30000	30000	30000	0
638	20240812	100200	1590900	30000	30000	30000	30000	0
639	20240812	100100	1590900	30000	30000	30000	30000	0
640	20240812	100000	1590900	30000	30000	30000	30000	0
641	20240812	095900	1590900	30000	30000	30000	30000	0
642	20240812	095800	1590900	30000	30000	30000	30000	0
643	20240812	095700	1590900	30000	30000	30000	30000	0
644	20240812	095600	1590900	30000	30000	30000	30000	0
645	20240812	095500	1590900	30000	30000	30000	30000	0
646	20240812	095400	1590900	30000	30000	30000	30000	0
647	20240812	095300	1590900	30000	30000	30000	30000	0
648	20240812	095200	1590900	30000	30000	30000	30000	0
649	20240812	095100	1590900	30000	30000	30000	30000	0
650	20240812	095000	1590900	30000	30000	30000	30000	0
651	20240812	094900	1590900	30000	30000	30000	30000	0
652	20240812	094800	1590900	30000	30000	30000	30000	0
653	20240812	094700	1590900	30000	30000	30000	30000	0
654	20240812	094600	1590900	30000	30000	30000	30000	0
655	20240812	094500	1590900	30000	30000	30000	30000	0
656	20240812	094400	1590900	30000	30000	30000	30000	0
657	20240812	094300	1590900	30000	30000	30000	30000	0
658	20240812	094200	1590900	30000	30000	30000	30000	0
659	20240812	094100	1590900	30000	30000	30000	30000	0
660	20240812	094000	1590900	30000	30000	30000	30000	0
661	20240812	093900	1590900	30000	30000	30000	30000	0
662	20240812	093800	1590900	30000	30000	30000	30000	0
663	20240812	093700	1590900	30000	30000	30000	30000	0
664	20240812	093600	1590900	30000	30000	30000	30000	0
665	20240812	093500	1590900	30000	30000	30000	30000	0
666	20240812	093400	1590900	30000	30000	30000	30000	0
667	20240812	093300	1590900	30000	30000	30000	30000	0
668	20240812	093200	1590900	30000	30000	30000	30000	0
669	20240812	093100	1590900	30000	30000	30000	30000	0
670	20240812	093000	1590900	30000	30000	30000	30000	0
671	20240812	092900	1590900	30000	30000	30000	30000	0
672	20240812	092800	1590900	30000	30000	30000	30000	0
673	20240812	092700	1590900	30000	30000	30000	30000	50
674	20240812	092600	90900	30300	30300	30300	30300	0
675	20240812	092500	90900	30300	30300	30300	30300	0
676	20240812	092400	90900	30300	30300	30300	30300	0
677	20240812	092300	90900	30300	30300	30300	30300	0
678	20240812	092200	90900	30300	30300	30300	30300	0
679	20240812	092100	90900	30300	30300	30300	30300	0
680	20240812	092000	90900	30300	30300	30300	30300	0
681	20240812	091900	90900	30300	30300	30300	30300	0
682	20240812	091800	90900	30300	30300	30300	30300	0
683	20240812	091700	90900	30300	30300	30300	30300	0
684	20240812	091600	90900	30300	30300	30300	30300	0
685	20240812	091500	90900	30300	30300	30300	30300	0
686	20240812	091400	90900	30300	30300	30300	30300	0
687	20240812	091300	90900	30300	30300	30300	30300	0
688	20240812	091200	90900	30300	30300	30300	30300	0
689	20240812	091100	90900	30300	30300	30300	30300	0
690	20240812	091000	90900	30300	30300	30300	30300	0
691	20240812	090900	90900	30300	30300	30300	30300	3
692	20240812	090800	0	29800	29800	29800	29800	0
693	20240812	090700	0	29800	29800	29800	29800	0
694	20240812	090600	0	29800	29800	29800	29800	0
695	20240812	090500	0	29800	29800	29800	29800	0
696	20240812	090400	0	29800	29800	29800	29800	0
697	20240812	090300	0	29800	29800	29800	29800	0
698	20240812	090200	0	29800	29800	29800	29800	0
699	20240812	090100	0	29800	29800	29800	29800	0
700	20240812	090000	0	29800	29800	29800	29800	0