KissMeData/078000/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194800	54644670	10030	10030	10030	10030	100
3	20240822	194700	54644670	10030	10030	10030	10030	0
4	20240822	194600	54644670	10030	10030	10030	10030	0
5	20240822	194500	54644670	10030	10030	10030	10030	0
6	20240822	194400	54644670	10030	10030	10030	10030	0
7	20240822	194300	54644670	10030	10030	10030	10030	0
8	20240822	194200	54644670	10030	10030	10030	10030	0
9	20240822	194100	54644670	10030	10030	10030	10030	0
10	20240822	194000	54644670	10030	10030	10030	10030	0
11	20240822	193900	54644670	10030	10030	10030	10030	0
12	20240822	193800	54644670	10030	10030	10030	10030	0
13	20240822	193700	54644670	10030	10030	10030	10030	0
14	20240822	193600	54644670	10030	10030	10030	10030	0
15	20240822	193500	54644670	10030	10030	10030	10030	0
16	20240822	193400	54644670	10030	10030	10030	10030	0
17	20240822	193300	54644670	10030	10030	10030	10030	0
18	20240822	193200	54644670	10030	10030	10030	10030	0
19	20240822	193100	54644670	10030	10030	10030	10030	0
20	20240822	193000	54644670	10030	10030	10030	10030	0
21	20240822	192900	54644670	10030	10030	10030	10030	0
22	20240822	192800	54644670	10030	10030	10030	10030	0
23	20240822	192700	54644670	10030	10030	10030	10030	0
24	20240822	192600	54644670	10030	10030	10030	10030	0
25	20240822	192500	54644670	10030	10030	10030	10030	0
26	20240822	192400	54644670	10030	10030	10030	10030	0
27	20240822	192300	54644670	10030	10030	10030	10030	0
28	20240822	192200	54644670	10030	10030	10030	10030	0
29	20240822	192100	54644670	10030	10030	10030	10030	0
30	20240822	192000	54644670	10030	10030	10030	10030	0
31	20240822	191900	54644670	10030	10030	10030	10030	0
32	20240822	191800	54644670	10030	10030	10030	10030	100
33	20240822	191700	54644670	10030	10030	10030	10030	0
34	20240822	191600	54644670	10030	10030	10030	10030	0
35	20240822	191500	54644670	10030	10030	10030	10030	0
36	20240822	191400	54644670	10030	10030	10030	10030	0
37	20240822	191300	54644670	10030	10030	10030	10030	0
38	20240822	191200	54644670	10030	10030	10030	10030	0
39	20240822	191100	54644670	10030	10030	10030	10030	0
40	20240822	191000	54644670	10030	10030	10030	10030	0
41	20240822	190900	54644670	10030	10030	10030	10030	0
42	20240822	190800	54644670	10030	10030	10030	10030	0
43	20240822	190700	54644670	10030	10030	10030	10030	0
44	20240822	190600	54644670	10030	10030	10030	10030	0
45	20240822	190500	54644670	10030	10030	10030	10030	0
46	20240822	190400	54644670	10030	10030	10030	10030	0
47	20240822	190300	54644670	10030	10030	10030	10030	0
48	20240822	190200	54644670	10030	10030	10030	10030	0
49	20240822	190100	54644670	10030	10030	10030	10030	0
50	20240822	190000	54644670	10030	10030	10030	10030	0
51	20240822	185900	54644670	10030	10030	10030	10030	0
52	20240822	185800	54644670	10030	10030	10030	10030	0
53	20240822	185700	54644670	10030	10030	10030	10030	0
54	20240822	185600	54644670	10030	10030	10030	10030	0
55	20240822	185500	54644670	10030	10030	10030	10030	0
56	20240822	185400	54644670	10030	10030	10030	10030	0
57	20240822	185300	54644670	10030	10030	10030	10030	0
58	20240822	185200	54644670	10030	10030	10030	10030	0
59	20240822	185100	54644670	10030	10030	10030	10030	0
60	20240822	185000	54644670	10030	10030	10030	10030	0
61	20240822	184900	54644670	10030	10030	10030	10030	0
62	20240822	184800	54644670	10030	10030	10030	10030	100
63	20240822	184700	54644670	10030	10030	10030	10030	0
64	20240822	184600	54644670	10030	10030	10030	10030	0
65	20240822	184500	54644670	10030	10030	10030	10030	0
66	20240822	184400	54644670	10030	10030	10030	10030	0
67	20240822	184300	54644670	10030	10030	10030	10030	0
68	20240822	184200	54644670	10030	10030	10030	10030	0
69	20240822	184100	54644670	10030	10030	10030	10030	0
70	20240822	184000	54644670	10030	10030	10030	10030	0
71	20240822	183900	54644670	10030	10030	10030	10030	0
72	20240822	183800	54644670	10030	10030	10030	10030	0
73	20240822	183700	54644670	10030	10030	10030	10030	0
74	20240822	183600	54644670	10030	10030	10030	10030	0
75	20240822	183500	54644670	10030	10030	10030	10030	0
76	20240822	183400	54644670	10030	10030	10030	10030	0
77	20240822	183300	54644670	10030	10030	10030	10030	0
78	20240822	183200	54644670	10030	10030	10030	10030	0
79	20240822	183100	54644670	10030	10030	10030	10030	0
80	20240822	183000	54644670	10030	10030	10030	10030	0
81	20240822	182900	54644670	10030	10030	10030	10030	0
82	20240822	182800	54644670	10030	10030	10030	10030	0
83	20240822	182700	54644670	10030	10030	10030	10030	0
84	20240822	182600	54644670	10030	10030	10030	10030	0
85	20240822	182500	54644670	10030	10030	10030	10030	0
86	20240822	182400	54644670	10030	10030	10030	10030	0
87	20240822	182300	54644670	10030	10030	10030	10030	0
88	20240822	182200	54644670	10030	10030	10030	10030	0
89	20240822	182100	54644670	10030	10030	10030	10030	0
90	20240822	182000	54644670	10030	10030	10030	10030	0
91	20240822	181900	54644670	10030	10030	10030	10030	0
92	20240822	181800	54644670	10030	10030	10030	10030	100
93	20240822	181700	54644670	10030	10030	10030	10030	0
94	20240822	181600	54644670	10030	10030	10030	10030	0
95	20240822	181500	54644670	10030	10030	10030	10030	0
96	20240822	181400	54644670	10030	10030	10030	10030	0
97	20240822	181300	54644670	10030	10030	10030	10030	0
98	20240822	181200	54644670	10030	10030	10030	10030	0
99	20240822	181100	54644670	10030	10030	10030	10030	0
100	20240822	181000	54644670	10030	10030	10030	10030	0
101	20240822	180900	54644670	10030	10030	10030	10030	0
102	20240822	180800	54644670	10030	10030	10030	10030	0
103	20240822	180700	54644670	10030	10030	10030	10030	0
104	20240822	180600	54644670	10030	10030	10030	10030	0
105	20240822	180500	54644670	10030	10030	10030	10030	0
106	20240822	180400	54644670	10030	10030	10030	10030	0
107	20240822	180300	54644670	10030	10030	10030	10030	0
108	20240822	180200	54644670	10030	10030	10030	10030	0
109	20240822	180100	54644670	10030	10030	10030	10030	0
110	20240822	180000	54644670	10030	10030	10030	10030	0
111	20240822	175900	54644670	10030	10030	10030	10030	0
112	20240822	175800	54644670	10030	10030	10030	10030	0
113	20240822	175700	54644670	10030	10030	10030	10030	0
114	20240822	175600	54644670	10030	10030	10030	10030	0
115	20240822	175500	54644670	10030	10030	10030	10030	0
116	20240822	175400	54644670	10030	10030	10030	10030	0
117	20240822	175300	54644670	10030	10030	10030	10030	0
118	20240822	175200	54644670	10030	10030	10030	10030	0
119	20240822	175100	54644670	10030	10030	10030	10030	0
120	20240822	175000	54644670	10030	10030	10030	10030	0
121	20240822	174900	54644670	10030	10030	10030	10030	0
122	20240822	174800	54644670	10030	10030	10030	10030	100
123	20240822	174700	54644670	10030	10030	10030	10030	0
124	20240822	174600	54644670	10030	10030	10030	10030	0
125	20240822	174500	54644670	10030	10030	10030	10030	0
126	20240822	174400	54644670	10030	10030	10030	10030	0
127	20240822	174300	54644670	10030	10030	10030	10030	0
128	20240822	174200	54644670	10030	10030	10030	10030	0
129	20240822	174100	54644670	10030	10030	10030	10030	0
130	20240822	174000	54644670	10030	10030	10030	10030	0
131	20240822	173900	54644670	10030	10030	10030	10030	0
132	20240822	173800	54644670	10030	10030	10030	10030	0
133	20240822	173700	54644670	10030	10030	10030	10030	0
134	20240822	173600	54644670	10030	10030	10030	10030	0
135	20240822	173500	54644670	10030	10030	10030	10030	0
136	20240822	173400	54644670	10030	10030	10030	10030	0
137	20240822	173300	54644670	10030	10030	10030	10030	0
138	20240822	173200	54644670	10030	10030	10030	10030	0
139	20240822	173100	54644670	10030	10030	10030	10030	0
140	20240822	173000	54644670	10030	10030	10030	10030	0
141	20240822	172900	54644670	10030	10030	10030	10030	0
142	20240822	172800	54644670	10030	10030	10030	10030	0
143	20240822	172700	54644670	10030	10030	10030	10030	0
144	20240822	172600	54644670	10030	10030	10030	10030	0
145	20240822	172500	54644670	10030	10030	10030	10030	0
146	20240822	172400	54644670	10030	10030	10030	10030	0
147	20240822	172300	54644670	10030	10030	10030	10030	0
148	20240822	172200	54644670	10030	10030	10030	10030	0
149	20240822	172100	54644670	10030	10030	10030	10030	0
150	20240822	172000	54644670	10030	10030	10030	10030	0
151	20240822	171900	54644670	10030	10030	10030	10030	0
152	20240822	171800	54644670	10030	10030	10030	10030	100
153	20240822	171700	54644670	10030	10030	10030	10030	0
154	20240822	171600	54644670	10030	10030	10030	10030	0
155	20240822	171500	54644670	10030	10030	10030	10030	0
156	20240822	171400	54644670	10030	10030	10030	10030	0
157	20240822	171300	54644670	10030	10030	10030	10030	0
158	20240822	171200	54644670	10030	10030	10030	10030	0
159	20240822	171100	54644670	10030	10030	10030	10030	0
160	20240822	171000	54644670	10030	10030	10030	10030	0
161	20240822	170900	54644670	10030	10030	10030	10030	0
162	20240822	170800	54644670	10030	10030	10030	10030	0
163	20240822	170700	54644670	10030	10030	10030	10030	0
164	20240822	170600	54644670	10030	10030	10030	10030	0
165	20240822	170500	54644670	10030	10030	10030	10030	0
166	20240822	170400	54644670	10030	10030	10030	10030	0
167	20240822	170300	54644670	10030	10030	10030	10030	0
168	20240822	170200	54644670	10030	10030	10030	10030	0
169	20240822	170100	54644670	10030	10030	10030	10030	0
170	20240822	170000	54644670	10030	10030	10030	10030	0
171	20240822	165900	54644670	10030	10030	10030	10030	0
172	20240822	165800	54644670	10030	10030	10030	10030	0
173	20240822	165700	54644670	10030	10030	10030	10030	0
174	20240822	165600	54644670	10030	10030	10030	10030	0
175	20240822	165500	54644670	10030	10030	10030	10030	0
176	20240822	165400	54644670	10030	10030	10030	10030	0
177	20240822	165300	54644670	10030	10030	10030	10030	0
178	20240822	165200	54644670	10030	10030	10030	10030	0
179	20240822	165100	54644670	10030	10030	10030	10030	0
180	20240822	165000	54644670	10030	10030	10030	10030	0
181	20240822	164900	54644670	10030	10030	10030	10030	0
182	20240822	164800	54644670	10030	10030	10030	10030	100
183	20240822	164700	54644670	10030	10030	10030	10030	0
184	20240822	164600	54644670	10030	10030	10030	10030	0
185	20240822	164500	54644670	10030	10030	10030	10030	0
186	20240822	164400	54644670	10030	10030	10030	10030	0
187	20240822	164300	54644670	10030	10030	10030	10030	0
188	20240822	164200	54644670	10030	10030	10030	10030	0
189	20240822	164100	54644670	10030	10030	10030	10030	0
190	20240822	164000	54644670	10030	10030	10030	10030	0
191	20240822	163900	54644670	10030	10030	10030	10030	0
192	20240822	163800	54644670	10030	10030	10030	10030	0
193	20240822	163700	54644670	10030	10030	10030	10030	0
194	20240822	163600	54644670	10030	10030	10030	10030	0
195	20240822	163500	54644670	10030	10030	10030	10030	0
196	20240822	163400	54644670	10030	10030	10030	10030	0
197	20240822	163300	54644670	10030	10030	10030	10030	0
198	20240822	163200	54644670	10030	10030	10030	10030	0
199	20240822	163100	54644670	10030	10030	10030	10030	0
200	20240822	163000	54644670	10030	10030	10030	10030	0
201	20240822	162900	54644670	10030	10030	10030	10030	0
202	20240822	162800	54644670	10030	10030	10030	10030	0
203	20240822	162700	54644670	10030	10030	10030	10030	0
204	20240822	162600	54644670	10030	10030	10030	10030	0
205	20240822	162500	54644670	10030	10030	10030	10030	0
206	20240822	162400	54644670	10030	10030	10030	10030	0
207	20240822	162300	54644670	10030	10030	10030	10030	0
208	20240822	162200	54644670	10030	10030	10030	10030	0
209	20240822	162100	54644670	10030	10030	10030	10030	0
210	20240822	162000	54644670	10030	10030	10030	10030	0
211	20240822	161900	54644670	10030	10030	10030	10030	0
212	20240822	161800	54644670	10030	10030	10030	10030	100
213	20240822	161700	54644670	10030	10030	10030	10030	0
214	20240822	161600	54644670	10030	10030	10030	10030	0
215	20240822	161500	54644670	10030	10030	10030	10030	0
216	20240822	161400	54644670	10030	10030	10030	10030	0
217	20240822	161300	54644670	10030	10030	10030	10030	0
218	20240822	161200	54644670	10030	10030	10030	10030	0
219	20240822	161100	54644670	10030	10030	10030	10030	0
220	20240822	161000	54644670	10030	10030	10030	10030	0
221	20240822	160900	54644670	10030	10030	10030	10030	0
222	20240822	160800	54644670	10030	10030	10030	10030	0
223	20240822	160700	54644670	10030	10030	10030	10030	0
224	20240822	160600	54644670	10030	10030	10030	10030	0
225	20240822	160500	54644670	10030	10030	10030	10030	0
226	20240822	160400	54644670	10030	10030	10030	10030	0
227	20240822	160300	54644670	10030	10030	10030	10030	0
228	20240822	160200	54644670	10030	10030	10030	10030	0
229	20240822	160100	54644670	10030	10030	10030	10030	0
230	20240822	160000	54644670	10030	10030	10030	10030	0
231	20240822	155900	54644670	10030	10030	10030	10030	0
232	20240822	155800	54644670	10030	10030	10030	10030	0
233	20240822	155700	54644670	10030	10030	10030	10030	0
234	20240822	155600	54644670	10030	10030	10030	10030	0
235	20240822	155500	54644670	10030	10030	10030	10030	0
236	20240822	155400	54644670	10030	10030	10030	10030	0
237	20240822	155300	54644670	10030	10030	10030	10030	0
238	20240822	155200	54644670	10030	10030	10030	10030	0
239	20240822	155100	54644670	10030	10030	10030	10030	0
240	20240822	155000	54644670	10030	10030	10030	10030	0
241	20240822	154900	54644670	10030	10030	10030	10030	0
242	20240822	154800	54644670	10030	10030	10030	10030	100
243	20240822	154700	54644670	10030	10030	10030	10030	0
244	20240822	154600	54644670	10030	10030	10030	10030	0
245	20240822	154500	54644670	10030	10030	10030	10030	0
246	20240822	154400	54644670	10030	10030	10030	10030	0
247	20240822	154300	54644670	10030	10030	10030	10030	0
248	20240822	154200	54644670	10030	10030	10030	10030	0
249	20240822	154100	54644670	10030	10030	10030	10030	0
250	20240822	154000	54644670	10030	10030	10030	10030	0
251	20240822	153900	54644670	10030	10030	10030	10030	0
252	20240822	153800	54644670	10030	10030	10030	10030	0
253	20240822	153700	54644670	10030	10030	10030	10030	0
254	20240822	153600	54644670	10030	10030	10030	10030	0
255	20240822	153500	54644670	10030	10030	10030	10030	0
256	20240822	153400	54644670	10030	10030	10030	10030	0
257	20240822	153300	54644670	10030	10030	10030	10030	0
258	20240822	153200	54644670	10030	10030	10030	10030	0
259	20240822	153100	54644670	10030	10030	10030	10030	0
260	20240822	153000	54644670	10030	10030	10030	10030	0
261	20240822	152900	54644670	10030	10030	10030	10030	0
262	20240822	152800	54644670	10030	10030	10030	10030	0
263	20240822	152700	54644670	10030	10030	10030	10030	0
264	20240822	152600	54644670	10030	10030	10030	10030	0
265	20240822	152500	54644670	10030	10030	10030	10030	0
266	20240822	152400	54644670	10030	10030	10030	10030	0
267	20240822	152300	54644670	10030	10030	10030	10030	0
268	20240822	152200	54644670	10030	10030	10030	10030	0
269	20240822	152100	54644670	10030	10030	10030	10030	0
270	20240822	152000	54644670	10030	10030	10030	10030	0
271	20240822	151900	54644670	10030	10030	10030	10030	0
272	20240822	151800	54644670	10030	10030	10030	10030	0
273	20240822	151700	54644670	10030	10030	10030	10030	0
274	20240822	151600	54644670	10030	10030	10030	10030	0
275	20240822	151500	54644670	10030	10030	10030	10030	0
276	20240822	151400	54644670	10030	10030	10030	10030	0
277	20240822	151300	54644670	10030	10030	10030	10030	100
278	20240822	151200	53641670	10030	10040	10040	10030	20
279	20240822	151100	53441020	10070	10070	10070	10070	0
280	20240822	151000	53441020	10070	10070	10070	10070	100
281	20240822	150900	52434020	10070	10070	10070	10070	12
282	20240822	150800	52313180	10030	10030	10030	10030	0
283	20240822	150700	52313180	10030	10030	10030	10030	0
284	20240822	150600	52313180	10030	10030	10030	10030	0
285	20240822	150500	52313180	10030	10030	10030	10030	15
286	20240822	150400	52162730	10000	10000	10000	10000	0
287	20240822	150300	52162730	10000	10000	10000	10000	0
288	20240822	150200	52162730	10000	10000	10000	10000	400
289	20240822	150100	48162730	10030	10030	10030	10030	0
290	20240822	150000	48162730	10030	10030	10030	10030	0
291	20240822	145900	48162730	10030	10030	10030	10030	0
292	20240822	145800	48162730	10030	10030	10030	10030	0
293	20240822	145700	48162730	10030	10030	10030	10030	482
294	20240822	145600	43328270	9990	9990	9990	9990	0
295	20240822	145500	43328270	9990	10040	10040	9990	1400
296	20240822	145400	29294610	10060	10060	10060	10060	0
297	20240822	145300	29294610	10060	10060	10060	10060	0
298	20240822	145200	29294610	10060	10060	10060	10060	0
299	20240822	145100	29294610	10060	10060	10060	10060	0
300	20240822	145000	29294610	10060	10060	10060	10060	0
301	20240822	144900	29294610	10060	10060	10060	10060	0
302	20240822	144800	29294610	10060	10060	10060	10060	0
303	20240822	144700	29294610	10060	10060	10060	10060	0
304	20240822	144600	29294610	10060	10060	10060	10060	0
305	20240822	144500	29294610	10060	10060	10060	10060	0
306	20240822	144400	29294610	10060	10060	10060	10060	0
307	20240822	144300	29294610	10060	10060	10060	10060	0
308	20240822	144200	29294610	10060	10060	10060	10060	0
309	20240822	144100	29294610	10060	10060	10060	10060	0
310	20240822	144000	29294610	10060	10060	10060	10060	0
311	20240822	143900	29294610	10060	10060	10060	10060	30
312	20240822	143800	28992810	10040	10040	10040	10040	0
313	20240822	143700	28992810	10040	10040	10040	10040	0
314	20240822	143600	28992810	10040	10040	10040	10040	0
315	20240822	143500	28992810	10040	10040	10040	10040	0
316	20240822	143400	28992810	10040	10040	10040	10040	0
317	20240822	143300	28992810	10040	10040	10040	10040	0
318	20240822	143200	28992810	10040	10040	10040	10040	0
319	20240822	143100	28992810	10040	10040	10040	10040	0
320	20240822	143000	28992810	10040	10040	10040	10040	0
321	20240822	142900	28992810	10040	10040	10040	10040	0
322	20240822	142800	28992810	10040	10040	10040	10040	0
323	20240822	142700	28992810	10040	10040	10040	10040	0
324	20240822	142600	28992810	10040	10040	10040	10040	1
325	20240822	142500	28982770	10110	10110	10110	10110	0
326	20240822	142400	28982770	10110	10110	10110	10110	0
327	20240822	142300	28982770	10110	10110	10110	10110	0
328	20240822	142200	28982770	10110	10110	10110	10110	0
329	20240822	142100	28982770	10110	10110	10110	10110	0
330	20240822	142000	28982770	10110	10110	10110	10110	0
331	20240822	141900	28982770	10110	10110	10110	10110	0
332	20240822	141800	28982770	10110	10110	10110	10110	0
333	20240822	141700	28982770	10110	10110	10110	10110	0
334	20240822	141600	28982770	10110	10110	10110	10110	0
335	20240822	141500	28982770	10110	10110	10110	10110	0
336	20240822	141400	28982770	10110	10110	10110	10110	0
337	20240822	141300	28982770	10110	10110	10110	10110	0
338	20240822	141200	28982770	10110	10110	10110	10110	0
339	20240822	141100	28982770	10110	10110	10110	10110	0
340	20240822	141000	28982770	10110	10110	10110	10110	0
341	20240822	140900	28982770	10110	10110	10110	10110	0
342	20240822	140800	28982770	10110	10110	10110	10110	0
343	20240822	140700	28982770	10110	10110	10110	10110	88
344	20240822	140600	28093090	10110	10140	10140	10110	450
345	20240822	140500	23538370	10140	10060	10140	10060	8
346	20240822	140400	23457490	10140	10140	10140	10140	0
347	20240822	140300	23457490	10140	10140	10140	10140	0
348	20240822	140200	23457490	10140	10140	10140	10140	0
349	20240822	140100	23457490	10140	10140	10140	10140	0
350	20240822	140000	23457490	10140	10140	10140	10140	0
351	20240822	135900	23457490	10140	10140	10140	10140	0
352	20240822	135800	23457490	10140	10140	10140	10140	0
353	20240822	135700	23457490	10140	10140	10140	10140	0
354	20240822	135600	23457490	10140	10140	10140	10140	0
355	20240822	135500	23457490	10140	10140	10140	10140	0
356	20240822	135400	23457490	10140	10140	10140	10140	0
357	20240822	135300	23457490	10140	10140	10140	10140	0
358	20240822	135200	23457490	10140	10050	10140	10050	50
359	20240822	135100	22952960	10060	10100	10100	10060	11
360	20240822	135000	22841900	10100	10050	10100	10050	20
361	20240822	134900	22640100	10050	10050	10050	10050	100
362	20240822	134800	21635100	10050	10050	10050	10050	0
363	20240822	134700	21635100	10050	10050	10050	10050	9
364	20240822	134600	21544650	10050	10050	10050	10050	21
365	20240822	134500	21333600	10050	10050	10050	10050	0
366	20240822	134400	21333600	10050	10050	10050	10050	0
367	20240822	134300	21333600	10050	10050	10050	10050	0
368	20240822	134200	21333600	10050	10050	10050	10050	0
369	20240822	134100	21333600	10050	10050	10050	10050	0
370	20240822	134000	21333600	10050	10050	10050	10050	0
371	20240822	133900	21333600	10050	10050	10050	10050	0
372	20240822	133800	21333600	10050	10050	10050	10050	0
373	20240822	133700	21333600	10050	10050	10050	10050	0
374	20240822	133600	21333600	10050	10050	10050	10050	0
375	20240822	133500	21333600	10050	10050	10050	10050	0
376	20240822	133400	21333600	10050	10050	10050	10050	0
377	20240822	133300	21333600	10050	10050	10050	10050	0
378	20240822	133200	21333600	10050	10050	10050	10050	0
379	20240822	133100	21333600	10050	10050	10050	10050	0
380	20240822	133000	21333600	10050	10050	10050	10050	0
381	20240822	132900	21333600	10050	10050	10050	10050	0
382	20240822	132800	21333600	10050	10050	10050	10050	0
383	20240822	132700	21333600	10050	10050	10050	10050	0
384	20240822	132600	21333600	10050	10030	10050	10030	69
385	20240822	132500	20640930	10030	10030	10030	10030	11
386	20240822	132400	20530600	10010	10010	10010	10010	1
387	20240822	132300	20520590	10010	10010	10010	10010	0
388	20240822	132200	20520590	10010	10010	10010	10010	0
389	20240822	132100	20520590	10010	10010	10010	10010	0
390	20240822	132000	20520590	10010	10010	10010	10010	3
391	20240822	131900	20490560	10000	10000	10000	10000	0
392	20240822	131800	20490560	10000	10000	10000	10000	0
393	20240822	131700	20490560	10000	10000	10000	10000	0
394	20240822	131600	20490560	10000	10000	10000	10000	0
395	20240822	131500	20490560	10000	9980	10000	9980	104
396	20240822	131400	19450600	9980	9980	9980	9980	97
397	20240822	131300	18482540	9980	9980	9980	9980	50
398	20240822	131200	17983540	9970	9990	9990	9970	270
399	20240822	131100	15286990	10000	10000	10000	10000	0
400	20240822	131000	15286990	10000	10000	10000	10000	0
401	20240822	130900	15286990	10000	10000	10000	10000	0
402	20240822	130800	15286990	10000	10000	10000	10000	0
403	20240822	130700	15286990	10000	10000	10000	10000	0
404	20240822	130600	15286990	10000	10000	10000	10000	0
405	20240822	130500	15286990	10000	10000	10000	10000	0
406	20240822	130400	15286990	10000	10000	10000	10000	0
407	20240822	130300	15286990	10000	10000	10000	10000	0
408	20240822	130200	15286990	10000	10000	10000	10000	0
409	20240822	130100	15286990	10000	10000	10000	10000	0
410	20240822	130000	15286990	10000	10000	10000	10000	0
411	20240822	125900	15286990	10000	10000	10000	10000	0
412	20240822	125800	15286990	10000	10000	10000	10000	0
413	20240822	125700	15286990	10000	10000	10000	10000	0
414	20240822	125600	15286990	10000	10000	10000	10000	0
415	20240822	125500	15286990	10000	10000	10000	10000	0
416	20240822	125400	15286990	10000	10000	10000	10000	0
417	20240822	125300	15286990	10000	10000	10000	10000	0
418	20240822	125200	15286990	10000	10000	10000	10000	0
419	20240822	125100	15286990	10000	10000	10000	10000	0
420	20240822	125000	15286990	10000	10000	10000	10000	0
421	20240822	124900	15286990	10000	10000	10000	10000	0
422	20240822	124800	15286990	10000	10000	10000	10000	0
423	20240822	124700	15286990	10000	10000	10000	10000	0
424	20240822	124600	15286990	10000	10000	10000	10000	0
425	20240822	124500	15286990	10000	10000	10000	10000	0
426	20240822	124400	15286990	10000	10000	10000	10000	0
427	20240822	124300	15286990	10000	10000	10000	10000	1
428	20240822	124200	15276990	10000	10000	10000	10000	1
429	20240822	124100	15266990	10000	10000	10000	10000	0
430	20240822	124000	15266990	10000	10000	10000	10000	0
431	20240822	123900	15266990	10000	10000	10000	10000	0
432	20240822	123800	15266990	10000	10000	10000	10000	0
433	20240822	123700	15266990	10000	10000	10000	10000	0
434	20240822	123600	15266990	10000	10000	10000	10000	0
435	20240822	123500	15266990	10000	10000	10000	10000	0
436	20240822	123400	15266990	10000	10000	10000	10000	0
437	20240822	123300	15266990	10000	10000	10000	10000	0
438	20240822	123200	15266990	10000	10000	10000	10000	0
439	20240822	123100	15266990	10000	10000	10000	10000	1
440	20240822	123000	15256990	10000	10000	10000	10000	0
441	20240822	122900	15256990	10000	10000	10000	10000	0
442	20240822	122800	15256990	10000	10000	10000	10000	0
443	20240822	122700	15256990	10000	10000	10000	10000	50
444	20240822	122600	14756990	10000	10000	10000	10000	0
445	20240822	122500	14756990	10000	10000	10000	10000	0
446	20240822	122400	14756990	10000	10000	10000	10000	0
447	20240822	122300	14756990	10000	10000	10000	10000	0
448	20240822	122200	14756990	10000	10000	10000	10000	54
449	20240822	122100	14216990	10010	10010	10010	10010	0
450	20240822	122000	14216990	10010	10010	10010	10010	0
451	20240822	121900	14216990	10010	10010	10010	10010	0
452	20240822	121800	14216990	10010	10010	10010	10010	0
453	20240822	121700	14216990	10010	10010	10010	10010	0
454	20240822	121600	14216990	10010	10010	10010	10010	0
455	20240822	121500	14216990	10010	10010	10010	10010	0
456	20240822	121400	14216990	10010	10010	10010	10010	0
457	20240822	121300	14216990	10010	10010	10010	10010	0
458	20240822	121200	14216990	10010	10010	10010	10010	0
459	20240822	121100	14216990	10010	10010	10010	10010	0
460	20240822	121000	14216990	10010	10010	10010	10010	0
461	20240822	120900	14216990	10010	10010	10010	10010	0
462	20240822	120800	14216990	10010	10010	10010	10010	0
463	20240822	120700	14216990	10010	10010	10010	10010	0
464	20240822	120600	14216990	10010	10010	10010	10010	0
465	20240822	120500	14216990	10010	10010	10010	10010	0
466	20240822	120400	14216990	10010	10010	10010	10010	0
467	20240822	120300	14216990	10010	10010	10010	10010	0
468	20240822	120200	14216990	10010	10010	10010	10010	0
469	20240822	120100	14216990	10010	10010	10010	10010	0
470	20240822	120000	14216990	10010	10010	10010	10010	0
471	20240822	115900	14216990	10010	10010	10010	10010	0
472	20240822	115800	14216990	10010	10010	10010	10010	0
473	20240822	115700	14216990	10010	10010	10010	10010	0
474	20240822	115600	14216990	10010	10010	10010	10010	0
475	20240822	115500	14216990	10010	10010	10010	10010	0
476	20240822	115400	14216990	10010	10010	10010	10010	0
477	20240822	115300	14216990	10010	10010	10010	10010	0
478	20240822	115200	14216990	10010	10010	10010	10010	0
479	20240822	115100	14216990	10010	10010	10010	10010	0
480	20240822	115000	14216990	10010	10010	10010	10010	0
481	20240822	114900	14216990	10010	10010	10010	10010	0
482	20240822	114800	14216990	10010	10010	10010	10010	0
483	20240822	114700	14216990	10010	10010	10010	10010	0
484	20240822	114600	14216990	10010	10010	10010	10010	0
485	20240822	114500	14216990	10010	10010	10010	10010	0
486	20240822	114400	14216990	10010	10010	10010	10010	0
487	20240822	114300	14216990	10010	10010	10010	10010	0
488	20240822	114200	14216990	10010	10010	10010	10010	0
489	20240822	114100	14216990	10010	10020	10020	10010	114
490	20240822	114000	13075220	10030	10030	10030	10030	0
491	20240822	113900	13075220	10030	10030	10030	10030	0
492	20240822	113800	13075220	10030	10030	10030	10030	0
493	20240822	113700	13075220	10030	10030	10030	10030	0
494	20240822	113600	13075220	10030	10030	10030	10030	0
495	20240822	113500	13075220	10030	10030	10030	10030	0
496	20240822	113400	13075220	10030	10030	10030	10030	0
497	20240822	113300	13075220	10030	10030	10030	10030	0
498	20240822	113200	13075220	10030	10030	10030	10030	0
499	20240822	113100	13075220	10030	10030	10030	10030	0
500	20240822	113000	13075220	10030	10030	10030	10030	0
501	20240822	112900	13075220	10030	10030	10030	10030	2
502	20240822	112800	13055160	10030	10030	10030	10030	0
503	20240822	112700	13055160	10030	10030	10030	10030	0
504	20240822	112600	13055160	10030	10030	10030	10030	0
505	20240822	112500	13055160	10030	10030	10030	10030	0
506	20240822	112400	13055160	10030	10030	10030	10030	0
507	20240822	112300	13055160	10030	10030	10030	10030	0
508	20240822	112200	13055160	10030	10030	10030	10030	0
509	20240822	112100	13055160	10030	10030	10030	10030	0
510	20240822	112000	13055160	10030	10030	10030	10030	0
511	20240822	111900	13055160	10030	10030	10030	10030	39
512	20240822	111800	12663990	10040	10040	10040	10040	0
513	20240822	111700	12663990	10040	10040	10040	10040	0
514	20240822	111600	12663990	10040	10040	10040	10040	0
515	20240822	111500	12663990	10040	10040	10040	10040	0
516	20240822	111400	12663990	10040	10040	10040	10040	0
517	20240822	111300	12663990	10040	10040	10040	10040	0
518	20240822	111200	12663990	10040	10040	10040	10040	0
519	20240822	111100	12663990	10040	10040	10040	10040	0
520	20240822	111000	12663990	10040	10040	10040	10040	0
521	20240822	110900	12663990	10040	10040	10040	10040	0
522	20240822	110800	12663990	10040	10040	10040	10040	0
523	20240822	110700	12663990	10040	10040	10040	10040	0
524	20240822	110600	12663990	10040	10040	10040	10040	0
525	20240822	110500	12663990	10040	10040	10040	10040	4
526	20240822	110400	12623830	10030	10030	10030	10030	0
527	20240822	110300	12623830	10030	10030	10030	10030	0
528	20240822	110200	12623830	10030	10030	10030	10030	30
529	20240822	110100	12322930	10030	10030	10030	10030	0
530	20240822	110000	12322930	10030	10030	10030	10030	0
531	20240822	105900	12322930	10030	10030	10030	10030	1
532	20240822	105800	12312900	10030	10030	10030	10030	1
533	20240822	105700	12302870	10030	10030	10030	10030	0
534	20240822	105600	12302870	10030	10030	10030	10030	36
535	20240822	105500	11941790	10050	10050	10050	10050	0
536	20240822	105400	11941790	10050	10050	10050	10050	0
537	20240822	105300	11941790	10050	10050	10050	10050	0
538	20240822	105200	11941790	10050	10050	10050	10050	0
539	20240822	105100	11941790	10050	10050	10050	10050	0
540	20240822	105000	11941790	10050	10050	10050	10050	0
541	20240822	104900	11941790	10050	10050	10050	10050	0
542	20240822	104800	11941790	10050	10050	10050	10050	0
543	20240822	104700	11941790	10050	10050	10050	10050	0
544	20240822	104600	11941790	10050	10050	10050	10050	0
545	20240822	104500	11941790	10050	10050	10050	10050	0
546	20240822	104400	11941790	10050	10050	10050	10050	0
547	20240822	104300	11941790	10050	10050	10050	10050	0
548	20240822	104200	11941790	10050	10050	10050	10050	20
549	20240822	104100	11740790	10040	10040	10040	10040	0
550	20240822	104000	11740790	10040	10040	10040	10040	0
551	20240822	103900	11740790	10040	10040	10040	10040	0
552	20240822	103800	11740790	10040	10040	10040	10040	0
553	20240822	103700	11740790	10040	10040	10040	10040	0
554	20240822	103600	11740790	10040	10040	10040	10040	0
555	20240822	103500	11740790	10040	10040	10040	10040	0
556	20240822	103400	11740790	10040	10040	10040	10040	0
557	20240822	103300	11740790	10040	10040	10040	10040	0
558	20240822	103200	11740790	10040	10040	10040	10040	0
559	20240822	103100	11740790	10040	10040	10040	10040	0
560	20240822	103000	11740790	10040	10040	10040	10040	0
561	20240822	102900	11740790	10040	10040	10040	10040	0
562	20240822	102800	11740790	10040	10040	10040	10040	0
563	20240822	102700	11740790	10040	10040	10040	10040	0
564	20240822	102600	11740790	10040	10040	10040	10040	0
565	20240822	102500	11740790	10040	10040	10040	10040	0
566	20240822	102400	11740790	10040	10040	10040	10040	1
567	20240822	102300	11730750	10050	10050	10050	10050	0
568	20240822	102200	11730750	10050	10050	10050	10050	0
569	20240822	102100	11730750	10050	10050	10050	10050	0
570	20240822	102000	11730750	10050	10050	10050	10050	0
571	20240822	101900	11730750	10050	10050	10050	10050	0
572	20240822	101800	11730750	10050	10050	10050	10050	0
573	20240822	101700	11730750	10050	10050	10050	10050	0
574	20240822	101600	11730750	10050	10050	10050	10050	0
575	20240822	101500	11730750	10050	10050	10050	10050	0
576	20240822	101400	11730750	10050	10050	10050	10050	0
577	20240822	101300	11730750	10050	10030	10050	10030	45
578	20240822	101200	11278800	10020	10020	10020	10020	0
579	20240822	101100	11278800	10020	10020	10020	10020	24
580	20240822	101000	11038320	10010	10010	10010	10010	0
581	20240822	100900	11038320	10010	10010	10010	10010	0
582	20240822	100800	11038320	10010	10010	10010	10010	0
583	20240822	100700	11038320	10010	10010	10010	10010	0
584	20240822	100600	11038320	10010	10010	10010	10010	0
585	20240822	100500	11038320	10010	10010	10010	10010	87
586	20240822	100400	10167450	10010	10010	10010	10010	0
587	20240822	100300	10167450	10010	10010	10010	10010	0
588	20240822	100200	10167450	10010	10010	10010	10010	0
589	20240822	100100	10167450	10010	10010	10010	10010	0
590	20240822	100000	10167450	10010	10010	10010	10010	0
591	20240822	095900	10167450	10010	10010	10010	10010	0
592	20240822	095800	10167450	10010	10010	10010	10010	0
593	20240822	095700	10167450	10010	10010	10010	10010	0
594	20240822	095600	10167450	10010	10010	10010	10010	0
595	20240822	095500	10167450	10010	10010	10010	10010	0
596	20240822	095400	10167450	10010	10010	10010	10010	0
597	20240822	095300	10167450	10010	10010	10010	10010	0
598	20240822	095200	10167450	10010	10010	10010	10010	0
599	20240822	095100	10167450	10010	10010	10010	10010	0
600	20240822	095000	10167450	10010	10010	10010	10010	0
601	20240822	094900	10167450	10010	10010	10010	10010	0
602	20240822	094800	10167450	10010	10010	10010	10010	0
603	20240822	094700	10167450	10010	10010	10010	10010	0
604	20240822	094600	10167450	10010	10010	10010	10010	0
605	20240822	094500	10167450	10010	10010	10010	10010	0
606	20240822	094400	10167450	10010	10010	10010	10010	0
607	20240822	094300	10167450	10010	10010	10010	10010	0
608	20240822	094200	10167450	10010	10010	10010	10010	0
609	20240822	094100	10167450	10010	10010	10010	10010	0
610	20240822	094000	10167450	10010	10010	10010	10010	0
611	20240822	093900	10167450	10010	10010	10010	10010	415
612	20240822	093800	6013300	10000	10000	10000	10000	0
613	20240822	093700	6013300	10000	10000	10000	10000	0
614	20240822	093600	6013300	10000	10000	10000	10000	0
615	20240822	093500	6013300	10000	10000	10000	10000	0
616	20240822	093400	6013300	10000	10000	10000	10000	0
617	20240822	093300	6013300	10000	10000	10000	10000	0
618	20240822	093200	6013300	10000	10000	10000	10000	1
619	20240822	093100	6003300	10000	10000	10000	10000	15
620	20240822	093000	5853300	10000	10000	10000	10000	0
621	20240822	092900	5853300	10000	10000	10000	10000	0
622	20240822	092800	5853300	10000	10000	10000	10000	0
623	20240822	092700	5853300	10000	10000	10000	10000	3
624	20240822	092600	5823300	10020	10020	10020	10020	0
625	20240822	092500	5823300	10020	10020	10020	10020	0
626	20240822	092400	5823300	10020	10020	10020	10020	0
627	20240822	092300	5823300	10020	10020	10020	10020	0
628	20240822	092200	5823300	10020	10020	10020	10020	0
629	20240822	092100	5823300	10020	10020	10020	10020	0
630	20240822	092000	5823300	10020	10020	10020	10020	0
631	20240822	091900	5823300	10020	10020	10020	10020	1
632	20240822	091800	5813280	10010	10030	10030	10010	400
633	20240822	091700	1809020	10040	10040	10040	10040	0
634	20240822	091600	1809020	10040	10040	10040	10040	0
635	20240822	091500	1809020	10040	10040	10040	10040	0
636	20240822	091400	1809020	10040	10040	10040	10040	1
637	20240822	091300	1798980	10050	10050	10050	10050	0
638	20240822	091200	1798980	10050	10050	10050	10050	4
639	20240822	091100	1758780	10050	10050	10050	10050	0
640	20240822	091000	1758780	10050	10050	10050	10050	0
641	20240822	090900	1758780	10050	10050	10050	10050	0
642	20240822	090800	1758780	10050	10050	10050	10050	0
643	20240822	090700	1758780	10050	10060	10060	10050	2
644	20240822	090600	1738670	10050	10050	10050	10050	0
645	20240822	090500	1738670	10050	10050	10050	10050	1
646	20240822	090400	1728620	10060	10060	10060	10060	0
647	20240822	090300	1728620	10060	10050	10060	10050	51
648	20240822	090200	1216050	10050	10050	10050	10050	20
649	20240822	090100	1015050	10050	10050	10050	10050	51
650	20240822	090000	502500	10050	10050	10050	10050	50