KissMeData/005820/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184600	11681000	15460	15460	15460	15460	350
3	20240809	184500	11681000	15460	15460	15460	15460	0
4	20240809	184400	11681000	15460	15460	15460	15460	0
5	20240809	184300	11681000	15460	15460	15460	15460	0
6	20240809	184200	11681000	15460	15460	15460	15460	0
7	20240809	184100	11681000	15460	15460	15460	15460	0
8	20240809	184000	11681000	15460	15460	15460	15460	0
9	20240809	183900	11681000	15460	15460	15460	15460	0
10	20240809	183800	11681000	15460	15460	15460	15460	0
11	20240809	183700	11681000	15460	15460	15460	15460	0
12	20240809	183600	11681000	15460	15460	15460	15460	0
13	20240809	183500	11681000	15460	15460	15460	15460	0
14	20240809	183400	11681000	15460	15460	15460	15460	0
15	20240809	183300	11681000	15460	15460	15460	15460	0
16	20240809	183200	11681000	15460	15460	15460	15460	0
17	20240809	183100	11681000	15460	15460	15460	15460	0
18	20240809	183000	11681000	15460	15460	15460	15460	0
19	20240809	182900	11681000	15460	15460	15460	15460	0
20	20240809	182800	11681000	15460	15460	15460	15460	0
21	20240809	182700	11681000	15460	15460	15460	15460	0
22	20240809	182600	11681000	15460	15460	15460	15460	0
23	20240809	182500	11681000	15460	15460	15460	15460	0
24	20240809	182400	11681000	15460	15460	15460	15460	0
25	20240809	182300	11681000	15460	15460	15460	15460	0
26	20240809	182200	11681000	15460	15460	15460	15460	0
27	20240809	182100	11681000	15460	15460	15460	15460	0
28	20240809	182000	11681000	15460	15460	15460	15460	0
29	20240809	181900	11681000	15460	15460	15460	15460	0
30	20240809	181800	11681000	15460	15460	15460	15460	0
31	20240809	181700	11681000	15460	15460	15460	15460	0
32	20240809	181600	11681000	15460	15460	15460	15460	350
33	20240809	181500	11681000	15460	15460	15460	15460	0
34	20240809	181400	11681000	15460	15460	15460	15460	0
35	20240809	181300	11681000	15460	15460	15460	15460	0
36	20240809	181200	11681000	15460	15460	15460	15460	0
37	20240809	181100	11681000	15460	15460	15460	15460	0
38	20240809	181000	11681000	15460	15460	15460	15460	0
39	20240809	180900	11681000	15460	15460	15460	15460	0
40	20240809	180800	11681000	15460	15460	15460	15460	0
41	20240809	180700	11681000	15460	15460	15460	15460	0
42	20240809	180600	11681000	15460	15460	15460	15460	0
43	20240809	180500	11681000	15460	15460	15460	15460	0
44	20240809	180400	11681000	15460	15460	15460	15460	0
45	20240809	180300	11681000	15460	15460	15460	15460	0
46	20240809	180200	11681000	15460	15460	15460	15460	0
47	20240809	180100	11681000	15460	15460	15460	15460	0
48	20240809	180000	11681000	15460	15460	15460	15460	0
49	20240809	175900	11681000	15460	15460	15460	15460	0
50	20240809	175800	11681000	15460	15460	15460	15460	0
51	20240809	175700	11681000	15460	15460	15460	15460	0
52	20240809	175600	11681000	15460	15460	15460	15460	0
53	20240809	175500	11681000	15460	15460	15460	15460	0
54	20240809	175400	11681000	15460	15460	15460	15460	0
55	20240809	175300	11681000	15460	15460	15460	15460	0
56	20240809	175200	11681000	15460	15460	15460	15460	0
57	20240809	175100	11681000	15460	15460	15460	15460	0
58	20240809	175000	11681000	15460	15460	15460	15460	0
59	20240809	174900	11681000	15460	15460	15460	15460	0
60	20240809	174800	11681000	15460	15460	15460	15460	0
61	20240809	174700	11681000	15460	15460	15460	15460	0
62	20240809	174600	11681000	15460	15460	15460	15460	350
63	20240809	174500	11681000	15460	15460	15460	15460	0
64	20240809	174400	11681000	15460	15460	15460	15460	0
65	20240809	174300	11681000	15460	15460	15460	15460	0
66	20240809	174200	11681000	15460	15460	15460	15460	0
67	20240809	174100	11681000	15460	15460	15460	15460	0
68	20240809	174000	11681000	15460	15460	15460	15460	0
69	20240809	173900	11681000	15460	15460	15460	15460	0
70	20240809	173800	11681000	15460	15460	15460	15460	0
71	20240809	173700	11681000	15460	15460	15460	15460	0
72	20240809	173600	11681000	15460	15460	15460	15460	0
73	20240809	173500	11681000	15460	15460	15460	15460	0
74	20240809	173400	11681000	15460	15460	15460	15460	0
75	20240809	173300	11681000	15460	15460	15460	15460	0
76	20240809	173200	11681000	15460	15460	15460	15460	0
77	20240809	173100	11681000	15460	15460	15460	15460	0
78	20240809	173000	11681000	15460	15460	15460	15460	0
79	20240809	172900	11681000	15460	15460	15460	15460	0
80	20240809	172800	11681000	15460	15460	15460	15460	0
81	20240809	172700	11681000	15460	15460	15460	15460	0
82	20240809	172600	11681000	15460	15460	15460	15460	0
83	20240809	172500	11681000	15460	15460	15460	15460	0
84	20240809	172400	11681000	15460	15460	15460	15460	0
85	20240809	172300	11681000	15460	15460	15460	15460	0
86	20240809	172200	11681000	15460	15460	15460	15460	0
87	20240809	172100	11681000	15460	15460	15460	15460	0
88	20240809	172000	11681000	15460	15460	15460	15460	0
89	20240809	171900	11681000	15460	15460	15460	15460	0
90	20240809	171800	11681000	15460	15460	15460	15460	0
91	20240809	171700	11681000	15460	15460	15460	15460	0
92	20240809	171600	11681000	15460	15460	15460	15460	350
93	20240809	171500	11681000	15460	15460	15460	15460	0
94	20240809	171400	11681000	15460	15460	15460	15460	0
95	20240809	171300	11681000	15460	15460	15460	15460	0
96	20240809	171200	11681000	15460	15460	15460	15460	0
97	20240809	171100	11681000	15460	15460	15460	15460	0
98	20240809	171000	11681000	15460	15460	15460	15460	0
99	20240809	170900	11681000	15460	15460	15460	15460	0
100	20240809	170800	11681000	15460	15460	15460	15460	0
101	20240809	170700	11681000	15460	15460	15460	15460	0
102	20240809	170600	11681000	15460	15460	15460	15460	0
103	20240809	170500	11681000	15460	15460	15460	15460	0
104	20240809	170400	11681000	15460	15460	15460	15460	0
105	20240809	170300	11681000	15460	15460	15460	15460	0
106	20240809	170200	11681000	15460	15460	15460	15460	0
107	20240809	170100	11681000	15460	15460	15460	15460	0
108	20240809	170000	11681000	15460	15460	15460	15460	0
109	20240809	165900	11681000	15460	15460	15460	15460	0
110	20240809	165800	11681000	15460	15460	15460	15460	0
111	20240809	165700	11681000	15460	15460	15460	15460	0
112	20240809	165600	11681000	15460	15460	15460	15460	0
113	20240809	165500	11681000	15460	15460	15460	15460	0
114	20240809	165400	11681000	15460	15460	15460	15460	0
115	20240809	165300	11681000	15460	15460	15460	15460	0
116	20240809	165200	11681000	15460	15460	15460	15460	0
117	20240809	165100	11681000	15460	15460	15460	15460	0
118	20240809	165000	11681000	15460	15460	15460	15460	0
119	20240809	164900	11681000	15460	15460	15460	15460	0
120	20240809	164800	11681000	15460	15460	15460	15460	0
121	20240809	164700	11681000	15460	15460	15460	15460	0
122	20240809	164600	11681000	15460	15460	15460	15460	350
123	20240809	164500	11681000	15460	15460	15460	15460	0
124	20240809	164400	11681000	15460	15460	15460	15460	0
125	20240809	164300	11681000	15460	15460	15460	15460	0
126	20240809	164200	11681000	15460	15460	15460	15460	0
127	20240809	164100	11681000	15460	15460	15460	15460	0
128	20240809	164000	11681000	15460	15460	15460	15460	0
129	20240809	163900	11681000	15460	15460	15460	15460	0
130	20240809	163800	11681000	15460	15460	15460	15460	0
131	20240809	163700	11681000	15460	15460	15460	15460	0
132	20240809	163600	11681000	15460	15460	15460	15460	0
133	20240809	163500	11681000	15460	15460	15460	15460	0
134	20240809	163400	11681000	15460	15460	15460	15460	0
135	20240809	163300	11681000	15460	15460	15460	15460	0
136	20240809	163200	11681000	15460	15460	15460	15460	0
137	20240809	163100	11681000	15460	15460	15460	15460	0
138	20240809	163000	11681000	15460	15460	15460	15460	0
139	20240809	162900	11681000	15460	15460	15460	15460	0
140	20240809	162800	11681000	15460	15460	15460	15460	0
141	20240809	162700	11681000	15460	15460	15460	15460	0
142	20240809	162600	11681000	15460	15460	15460	15460	0
143	20240809	162500	11681000	15460	15460	15460	15460	0
144	20240809	162400	11681000	15460	15460	15460	15460	0
145	20240809	162300	11681000	15460	15460	15460	15460	0
146	20240809	162200	11681000	15460	15460	15460	15460	0
147	20240809	162100	11681000	15460	15460	15460	15460	0
148	20240809	162000	11681000	15460	15460	15460	15460	0
149	20240809	161900	11681000	15460	15460	15460	15460	0
150	20240809	161800	11681000	15460	15460	15460	15460	0
151	20240809	161700	11681000	15460	15460	15460	15460	0
152	20240809	161600	11681000	15460	15460	15460	15460	350
153	20240809	161500	11681000	15460	15460	15460	15460	0
154	20240809	161400	11681000	15460	15460	15460	15460	0
155	20240809	161300	11681000	15460	15460	15460	15460	0
156	20240809	161200	11681000	15460	15460	15460	15460	0
157	20240809	161100	11681000	15460	15460	15460	15460	0
158	20240809	161000	11681000	15460	15460	15460	15460	0
159	20240809	160900	11681000	15460	15460	15460	15460	0
160	20240809	160800	11681000	15460	15460	15460	15460	0
161	20240809	160700	11681000	15460	15460	15460	15460	0
162	20240809	160600	11681000	15460	15460	15460	15460	0
163	20240809	160500	11681000	15460	15460	15460	15460	0
164	20240809	160400	11681000	15460	15460	15460	15460	0
165	20240809	160300	11681000	15460	15460	15460	15460	0
166	20240809	160200	11681000	15460	15460	15460	15460	0
167	20240809	160100	11681000	15460	15460	15460	15460	0
168	20240809	160000	11681000	15460	15460	15460	15460	0
169	20240809	155900	11681000	15460	15460	15460	15460	0
170	20240809	155800	11681000	15460	15460	15460	15460	0
171	20240809	155700	11681000	15460	15460	15460	15460	0
172	20240809	155600	11681000	15460	15460	15460	15460	0
173	20240809	155500	11681000	15460	15460	15460	15460	0
174	20240809	155400	11681000	15460	15460	15460	15460	0
175	20240809	155300	11681000	15460	15460	15460	15460	0
176	20240809	155200	11681000	15460	15460	15460	15460	0
177	20240809	155100	11681000	15460	15460	15460	15460	0
178	20240809	155000	11681000	15460	15460	15460	15460	0
179	20240809	154900	11681000	15460	15460	15460	15460	0
180	20240809	154800	11681000	15460	15460	15460	15460	0
181	20240809	154700	11681000	15460	15460	15460	15460	0
182	20240809	154600	11681000	15460	15460	15460	15460	350
183	20240809	154500	11681000	15460	15460	15460	15460	0
184	20240809	154400	11681000	15460	15460	15460	15460	0
185	20240809	154300	11681000	15460	15460	15460	15460	0
186	20240809	154200	11681000	15460	15460	15460	15460	0
187	20240809	154100	11681000	15460	15460	15460	15460	0
188	20240809	154000	11681000	15460	15460	15460	15460	0
189	20240809	153900	11681000	15460	15460	15460	15460	0
190	20240809	153800	11681000	15460	15460	15460	15460	0
191	20240809	153700	11681000	15460	15460	15460	15460	0
192	20240809	153600	11681000	15460	15460	15460	15460	0
193	20240809	153500	11681000	15460	15460	15460	15460	0
194	20240809	153400	11681000	15460	15460	15460	15460	0
195	20240809	153300	11681000	15460	15460	15460	15460	0
196	20240809	153200	11681000	15460	15460	15460	15460	0
197	20240809	153100	11681000	15460	15460	15460	15460	0
198	20240809	153000	11681000	15460	15460	15460	15460	350
199	20240809	152900	6270000	15710	15710	15710	15710	0
200	20240809	152800	6270000	15710	15710	15710	15710	0
201	20240809	152700	6270000	15710	15710	15710	15710	0
202	20240809	152600	6270000	15710	15710	15710	15710	0
203	20240809	152500	6270000	15710	15710	15710	15710	0
204	20240809	152400	6270000	15710	15710	15710	15710	0
205	20240809	152300	6270000	15710	15710	15710	15710	0
206	20240809	152200	6270000	15710	15710	15710	15710	0
207	20240809	152100	6270000	15710	15710	15710	15710	0
208	20240809	152000	6270000	15710	15710	15710	15710	0
209	20240809	151900	6270000	15710	15580	15710	15570	124
210	20240809	151800	4336720	15580	15580	15580	15580	10
211	20240809	151700	4180920	15680	15680	15680	15680	0
212	20240809	151600	4180920	15680	15680	15680	15680	0
213	20240809	151500	4180920	15680	15680	15680	15680	0
214	20240809	151400	4180920	15680	15680	15680	15680	0
215	20240809	151300	4180920	15680	15680	15680	15680	0
216	20240809	151200	4180920	15680	15680	15680	15680	0
217	20240809	151100	4180920	15680	15680	15680	15680	0
218	20240809	151000	4180920	15680	15680	15680	15680	1
219	20240809	150900	4165240	15700	15700	15700	15700	0
220	20240809	150800	4165240	15700	15700	15700	15700	0
221	20240809	150700	4165240	15700	15700	15700	15700	0
222	20240809	150600	4165240	15700	15700	15700	15700	0
223	20240809	150500	4165240	15700	15700	15700	15700	0
224	20240809	150400	4165240	15700	15700	15700	15700	0
225	20240809	150300	4165240	15700	15700	15700	15700	0
226	20240809	150200	4165240	15700	15700	15700	15700	0
227	20240809	150100	4165240	15700	15700	15700	15700	0
228	20240809	150000	4165240	15700	15700	15700	15700	0
229	20240809	145900	4165240	15700	15700	15700	15700	0
230	20240809	145800	4165240	15700	15700	15700	15700	0
231	20240809	145700	4165240	15700	15700	15700	15700	0
232	20240809	145600	4165240	15700	15700	15700	15700	0
233	20240809	145500	4165240	15700	15700	15700	15700	0
234	20240809	145400	4165240	15700	15700	15700	15700	0
235	20240809	145300	4165240	15700	15700	15700	15700	0
236	20240809	145200	4165240	15700	15700	15700	15700	0
237	20240809	145100	4165240	15700	15700	15700	15700	0
238	20240809	145000	4165240	15700	15700	15700	15700	0
239	20240809	144900	4165240	15700	15700	15700	15700	0
240	20240809	144800	4165240	15700	15700	15700	15700	0
241	20240809	144700	4165240	15700	15700	15700	15700	0
242	20240809	144600	4165240	15700	15700	15700	15700	0
243	20240809	144500	4165240	15700	15700	15700	15700	0
244	20240809	144400	4165240	15700	15700	15700	15700	0
245	20240809	144300	4165240	15700	15700	15700	15700	0
246	20240809	144200	4165240	15700	15700	15700	15700	0
247	20240809	144100	4165240	15700	15700	15700	15700	0
248	20240809	144000	4165240	15700	15700	15700	15700	0
249	20240809	143900	4165240	15700	15700	15700	15700	0
250	20240809	143800	4165240	15700	15700	15700	15700	0
251	20240809	143700	4165240	15700	15700	15700	15700	0
252	20240809	143600	4165240	15700	15700	15700	15700	0
253	20240809	143500	4165240	15700	15700	15700	15700	0
254	20240809	143400	4165240	15700	15700	15700	15700	0
255	20240809	143300	4165240	15700	15700	15700	15700	0
256	20240809	143200	4165240	15700	15700	15700	15700	0
257	20240809	143100	4165240	15700	15700	15700	15700	0
258	20240809	143000	4165240	15700	15700	15700	15700	0
259	20240809	142900	4165240	15700	15700	15700	15700	0
260	20240809	142800	4165240	15700	15700	15700	15700	0
261	20240809	142700	4165240	15700	15700	15700	15700	0
262	20240809	142600	4165240	15700	15700	15700	15700	0
263	20240809	142500	4165240	15700	15700	15700	15700	0
264	20240809	142400	4165240	15700	15700	15700	15700	0
265	20240809	142300	4165240	15700	15700	15700	15700	0
266	20240809	142200	4165240	15700	15700	15700	15700	0
267	20240809	142100	4165240	15700	15700	15700	15700	0
268	20240809	142000	4165240	15700	15700	15700	15700	0
269	20240809	141900	4165240	15700	15700	15700	15700	0
270	20240809	141800	4165240	15700	15700	15700	15700	0
271	20240809	141700	4165240	15700	15700	15700	15700	0
272	20240809	141600	4165240	15700	15700	15700	15700	0
273	20240809	141500	4165240	15700	15700	15700	15700	0
274	20240809	141400	4165240	15700	15700	15700	15700	0
275	20240809	141300	4165240	15700	15700	15700	15700	0
276	20240809	141200	4165240	15700	15700	15700	15700	0
277	20240809	141100	4165240	15700	15700	15700	15700	0
278	20240809	141000	4165240	15700	15700	15700	15700	0
279	20240809	140900	4165240	15700	15700	15700	15700	0
280	20240809	140800	4165240	15700	15700	15700	15700	0
281	20240809	140700	4165240	15700	15700	15700	15700	0
282	20240809	140600	4165240	15700	15700	15700	15700	0
283	20240809	140500	4165240	15700	15700	15700	15700	0
284	20240809	140400	4165240	15700	15700	15700	15700	0
285	20240809	140300	4165240	15700	15700	15700	15700	0
286	20240809	140200	4165240	15700	15700	15700	15700	0
287	20240809	140100	4165240	15700	15700	15700	15700	0
288	20240809	140000	4165240	15700	15700	15700	15700	0
289	20240809	135900	4165240	15700	15700	15700	15700	0
290	20240809	135800	4165240	15700	15700	15700	15700	0
291	20240809	135700	4165240	15700	15700	15700	15700	0
292	20240809	135600	4165240	15700	15700	15700	15700	0
293	20240809	135500	4165240	15700	15700	15700	15700	0
294	20240809	135400	4165240	15700	15700	15700	15700	0
295	20240809	135300	4165240	15700	15700	15700	15700	0
296	20240809	135200	4165240	15700	15700	15700	15700	0
297	20240809	135100	4165240	15700	15700	15700	15700	0
298	20240809	135000	4165240	15700	15700	15700	15700	0
299	20240809	134900	4165240	15700	15700	15700	15700	0
300	20240809	134800	4165240	15700	15700	15700	15700	0
301	20240809	134700	4165240	15700	15700	15700	15700	0
302	20240809	134600	4165240	15700	15700	15700	15700	0
303	20240809	134500	4165240	15700	15700	15700	15700	0
304	20240809	134400	4165240	15700	15700	15700	15700	0
305	20240809	134300	4165240	15700	15700	15700	15700	0
306	20240809	134200	4165240	15700	15700	15700	15700	0
307	20240809	134100	4165240	15700	15700	15700	15700	1
308	20240809	134000	4149540	15580	15580	15580	15580	0
309	20240809	133900	4149540	15580	15580	15580	15580	0
310	20240809	133800	4149540	15580	15580	15580	15580	0
311	20240809	133700	4149540	15580	15580	15580	15580	0
312	20240809	133600	4149540	15580	15580	15580	15580	50
313	20240809	133500	3370540	15580	15580	15580	15580	0
314	20240809	133400	3370540	15580	15580	15580	15580	0
315	20240809	133300	3370540	15580	15580	15580	15580	0
316	20240809	133200	3370540	15580	15580	15580	15580	0
317	20240809	133100	3370540	15580	15690	15690	15580	49
318	20240809	133000	2605680	15580	15580	15580	15580	0
319	20240809	132900	2605680	15580	15580	15580	15580	0
320	20240809	132800	2605680	15580	15580	15580	15580	0
321	20240809	132700	2605680	15580	15580	15580	15580	0
322	20240809	132600	2605680	15580	15580	15580	15580	0
323	20240809	132500	2605680	15580	15580	15580	15580	0
324	20240809	132400	2605680	15580	15580	15580	15580	0
325	20240809	132300	2605680	15580	15580	15580	15580	0
326	20240809	132200	2605680	15580	15580	15580	15580	0
327	20240809	132100	2605680	15580	15580	15580	15580	0
328	20240809	132000	2605680	15580	15580	15580	15580	0
329	20240809	131900	2605680	15580	15580	15580	15580	0
330	20240809	131800	2605680	15580	15580	15580	15580	0
331	20240809	131700	2605680	15580	15580	15580	15580	0
332	20240809	131600	2605680	15580	15580	15580	15580	0
333	20240809	131500	2605680	15580	15580	15580	15580	0
334	20240809	131400	2605680	15580	15580	15580	15580	0
335	20240809	131300	2605680	15580	15580	15580	15580	0
336	20240809	131200	2605680	15580	15580	15580	15580	0
337	20240809	131100	2605680	15580	15580	15580	15580	6
338	20240809	131000	2512200	15660	15660	15660	15660	6
339	20240809	130900	2418240	15580	15580	15580	15580	0
340	20240809	130800	2418240	15580	15580	15580	15580	0
341	20240809	130700	2418240	15580	15580	15580	15580	0
342	20240809	130600	2418240	15580	15580	15580	15580	0
343	20240809	130500	2418240	15580	15580	15580	15580	0
344	20240809	130400	2418240	15580	15580	15580	15580	20
345	20240809	130300	2106640	15650	15650	15650	15650	20
346	20240809	130200	1793640	15590	15590	15590	15590	0
347	20240809	130100	1793640	15590	15590	15590	15590	0
348	20240809	130000	1793640	15590	15590	15590	15590	1
349	20240809	125900	1778050	15650	15650	15650	15650	0
350	20240809	125800	1778050	15650	15650	15650	15650	0
351	20240809	125700	1778050	15650	15650	15650	15650	0
352	20240809	125600	1778050	15650	15650	15650	15650	0
353	20240809	125500	1778050	15650	15650	15650	15650	0
354	20240809	125400	1778050	15650	15650	15650	15650	0
355	20240809	125300	1778050	15650	15650	15650	15650	0
356	20240809	125200	1778050	15650	15650	15650	15650	0
357	20240809	125100	1778050	15650	15650	15650	15650	0
358	20240809	125000	1778050	15650	15650	15650	15650	0
359	20240809	124900	1778050	15650	15650	15650	15650	0
360	20240809	124800	1778050	15650	15650	15650	15650	0
361	20240809	124700	1778050	15650	15650	15650	15650	0
362	20240809	124600	1778050	15650	15650	15650	15650	0
363	20240809	124500	1778050	15650	15650	15650	15650	0
364	20240809	124400	1778050	15650	15650	15650	15650	0
365	20240809	124300	1778050	15650	15650	15650	15650	0
366	20240809	124200	1778050	15650	15650	15650	15650	0
367	20240809	124100	1778050	15650	15650	15650	15650	0
368	20240809	124000	1778050	15650	15650	15650	15650	0
369	20240809	123900	1778050	15650	15650	15650	15650	0
370	20240809	123800	1778050	15650	15650	15650	15650	0
371	20240809	123700	1778050	15650	15650	15650	15650	0
372	20240809	123600	1778050	15650	15650	15650	15650	0
373	20240809	123500	1778050	15650	15650	15650	15650	0
374	20240809	123400	1778050	15650	15650	15650	15650	0
375	20240809	123300	1778050	15650	15650	15650	15650	0
376	20240809	123200	1778050	15650	15650	15650	15650	0
377	20240809	123100	1778050	15650	15650	15650	15650	0
378	20240809	123000	1778050	15650	15650	15650	15650	0
379	20240809	122900	1778050	15650	15650	15650	15650	0
380	20240809	122800	1778050	15650	15650	15650	15650	0
381	20240809	122700	1778050	15650	15650	15650	15650	0
382	20240809	122600	1778050	15650	15650	15650	15650	0
383	20240809	122500	1778050	15650	15650	15650	15650	0
384	20240809	122400	1778050	15650	15650	15650	15650	0
385	20240809	122300	1778050	15650	15650	15650	15650	0
386	20240809	122200	1778050	15650	15650	15650	15650	0
387	20240809	122100	1778050	15650	15650	15650	15650	0
388	20240809	122000	1778050	15650	15650	15650	15650	0
389	20240809	121900	1778050	15650	15650	15650	15650	0
390	20240809	121800	1778050	15650	15650	15650	15650	0
391	20240809	121700	1778050	15650	15650	15650	15650	0
392	20240809	121600	1778050	15650	15650	15650	15650	6
393	20240809	121500	1684150	15660	15660	15660	15660	0
394	20240809	121400	1684150	15660	15660	15660	15660	0
395	20240809	121300	1684150	15660	15660	15660	15660	0
396	20240809	121200	1684150	15660	15660	15660	15660	0
397	20240809	121100	1684150	15660	15660	15660	15660	0
398	20240809	121000	1684150	15660	15660	15660	15660	0
399	20240809	120900	1684150	15660	15660	15660	15660	0
400	20240809	120800	1684150	15660	15660	15660	15660	0
401	20240809	120700	1684150	15660	15660	15660	15660	0
402	20240809	120600	1684150	15660	15660	15660	15660	0
403	20240809	120500	1684150	15660	15660	15660	15660	0
404	20240809	120400	1684150	15660	15660	15660	15660	0
405	20240809	120300	1684150	15660	15660	15660	15660	0
406	20240809	120200	1684150	15660	15660	15660	15660	0
407	20240809	120100	1684150	15660	15660	15660	15660	0
408	20240809	120000	1684150	15660	15660	15660	15660	0
409	20240809	115900	1684150	15660	15660	15660	15660	0
410	20240809	115800	1684150	15660	15660	15660	15660	0
411	20240809	115700	1684150	15660	15660	15660	15660	0
412	20240809	115600	1684150	15660	15660	15660	15660	0
413	20240809	115500	1684150	15660	15660	15660	15660	0
414	20240809	115400	1684150	15660	15660	15660	15660	0
415	20240809	115300	1684150	15660	15660	15660	15660	0
416	20240809	115200	1684150	15660	15660	15660	15660	0
417	20240809	115100	1684150	15660	15660	15660	15660	0
418	20240809	115000	1684150	15660	15660	15660	15660	0
419	20240809	114900	1684150	15660	15660	15660	15660	0
420	20240809	114800	1684150	15660	15660	15660	15660	0
421	20240809	114700	1684150	15660	15660	15660	15660	0
422	20240809	114600	1684150	15660	15660	15660	15660	0
423	20240809	114500	1684150	15660	15660	15660	15660	0
424	20240809	114400	1684150	15660	15660	15660	15660	0
425	20240809	114300	1684150	15660	15660	15660	15660	0
426	20240809	114200	1684150	15660	15660	15660	15660	0
427	20240809	114100	1684150	15660	15660	15660	15660	0
428	20240809	114000	1684150	15660	15660	15660	15660	0
429	20240809	113900	1684150	15660	15660	15660	15660	0
430	20240809	113800	1684150	15660	15660	15660	15660	0
431	20240809	113700	1684150	15660	15660	15660	15660	0
432	20240809	113600	1684150	15660	15660	15660	15660	0
433	20240809	113500	1684150	15660	15660	15660	15660	0
434	20240809	113400	1684150	15660	15660	15660	15660	0
435	20240809	113300	1684150	15660	15660	15660	15660	0
436	20240809	113200	1684150	15660	15660	15660	15660	0
437	20240809	113100	1684150	15660	15660	15660	15660	0
438	20240809	113000	1684150	15660	15660	15660	15660	0
439	20240809	112900	1684150	15660	15660	15660	15660	0
440	20240809	112800	1684150	15660	15660	15660	15660	0
441	20240809	112700	1684150	15660	15660	15660	15660	0
442	20240809	112600	1684150	15660	15660	15660	15660	1
443	20240809	112500	1668490	15530	15530	15530	15530	0
444	20240809	112400	1668490	15530	15530	15530	15530	0
445	20240809	112300	1668490	15530	15530	15530	15530	0
446	20240809	112200	1668490	15530	15530	15530	15530	0
447	20240809	112100	1668490	15530	15530	15530	15530	0
448	20240809	112000	1668490	15530	15530	15530	15530	0
449	20240809	111900	1668490	15530	15530	15530	15530	0
450	20240809	111800	1668490	15530	15530	15530	15530	0
451	20240809	111700	1668490	15530	15530	15530	15530	0
452	20240809	111600	1668490	15530	15530	15530	15530	0
453	20240809	111500	1668490	15530	15530	15530	15530	0
454	20240809	111400	1668490	15530	15530	15530	15530	0
455	20240809	111300	1668490	15530	15530	15530	15530	0
456	20240809	111200	1668490	15530	15530	15530	15530	0
457	20240809	111100	1668490	15530	15530	15530	15530	0
458	20240809	111000	1668490	15530	15530	15530	15530	0
459	20240809	110900	1668490	15530	15530	15530	15530	0
460	20240809	110800	1668490	15530	15530	15530	15530	0
461	20240809	110700	1668490	15530	15530	15530	15530	0
462	20240809	110600	1668490	15530	15530	15530	15530	0
463	20240809	110500	1668490	15530	15530	15530	15530	0
464	20240809	110400	1668490	15530	15530	15530	15530	0
465	20240809	110300	1668490	15530	15530	15530	15530	0
466	20240809	110200	1668490	15530	15530	15530	15530	0
467	20240809	110100	1668490	15530	15530	15530	15530	0
468	20240809	110000	1668490	15530	15530	15530	15530	0
469	20240809	105900	1668490	15530	15530	15530	15530	0
470	20240809	105800	1668490	15530	15530	15530	15530	0
471	20240809	105700	1668490	15530	15530	15530	15530	0
472	20240809	105600	1668490	15530	15530	15530	15530	0
473	20240809	105500	1668490	15530	15530	15530	15530	0
474	20240809	105400	1668490	15530	15530	15530	15530	0
475	20240809	105300	1668490	15530	15530	15530	15530	0
476	20240809	105200	1668490	15530	15530	15530	15530	0
477	20240809	105100	1668490	15530	15530	15530	15530	0
478	20240809	105000	1668490	15530	15530	15530	15530	0
479	20240809	104900	1668490	15530	15530	15530	15530	0
480	20240809	104800	1668490	15530	15530	15530	15530	0
481	20240809	104700	1668490	15530	15530	15530	15530	0
482	20240809	104600	1668490	15530	15530	15530	15530	0
483	20240809	104500	1668490	15530	15530	15530	15530	0
484	20240809	104400	1668490	15530	15530	15530	15530	0
485	20240809	104300	1668490	15530	15530	15530	15530	0
486	20240809	104200	1668490	15530	15530	15530	15530	0
487	20240809	104100	1668490	15530	15530	15530	15530	0
488	20240809	104000	1668490	15530	15530	15530	15530	0
489	20240809	103900	1668490	15530	15530	15530	15530	0
490	20240809	103800	1668490	15530	15530	15530	15530	0
491	20240809	103700	1668490	15530	15530	15530	15530	0
492	20240809	103600	1668490	15530	15530	15530	15530	0
493	20240809	103500	1668490	15530	15530	15530	15530	0
494	20240809	103400	1668490	15530	15530	15530	15530	0
495	20240809	103300	1668490	15530	15530	15530	15530	0
496	20240809	103200	1668490	15530	15530	15530	15530	0
497	20240809	103100	1668490	15530	15530	15530	15530	0
498	20240809	103000	1668490	15530	15530	15530	15530	0
499	20240809	102900	1668490	15530	15530	15530	15530	0
500	20240809	102800	1668490	15530	15530	15530	15530	0
501	20240809	102700	1668490	15530	15530	15530	15530	0
502	20240809	102600	1668490	15530	15530	15530	15530	0
503	20240809	102500	1668490	15530	15530	15530	15530	0
504	20240809	102400	1668490	15530	15530	15530	15530	0
505	20240809	102300	1668490	15530	15530	15530	15530	0
506	20240809	102200	1668490	15530	15530	15530	15530	0
507	20240809	102100	1668490	15530	15530	15530	15530	0
508	20240809	102000	1668490	15530	15530	15530	15530	0
509	20240809	101900	1668490	15530	15530	15530	15530	0
510	20240809	101800	1668490	15530	15530	15530	15530	0
511	20240809	101700	1668490	15530	15530	15530	15530	0
512	20240809	101600	1668490	15530	15530	15530	15530	0
513	20240809	101500	1668490	15530	15530	15530	15530	0
514	20240809	101400	1668490	15530	15530	15530	15530	0
515	20240809	101300	1668490	15530	15530	15530	15530	0
516	20240809	101200	1668490	15530	15530	15530	15530	0
517	20240809	101100	1668490	15530	15530	15530	15530	0
518	20240809	101000	1668490	15530	15530	15530	15530	0
519	20240809	100900	1668490	15530	15530	15530	15530	0
520	20240809	100800	1668490	15530	15530	15530	15530	0
521	20240809	100700	1668490	15530	15530	15530	15530	0
522	20240809	100600	1668490	15530	15530	15530	15530	0
523	20240809	100500	1668490	15530	15530	15530	15530	0
524	20240809	100400	1668490	15530	15530	15530	15530	0
525	20240809	100300	1668490	15530	15530	15530	15530	0
526	20240809	100200	1668490	15530	15530	15530	15530	1
527	20240809	100100	1652960	15670	15670	15670	15670	0
528	20240809	100000	1652960	15670	15670	15670	15670	0
529	20240809	095900	1652960	15670	15670	15670	15670	0
530	20240809	095800	1652960	15670	15660	15670	15660	20
531	20240809	095700	1339700	15670	15670	15670	15670	0
532	20240809	095600	1339700	15670	15670	15670	15670	0
533	20240809	095500	1339700	15670	15670	15670	15670	0
534	20240809	095400	1339700	15670	15670	15670	15670	0
535	20240809	095300	1339700	15670	15670	15670	15670	0
536	20240809	095200	1339700	15670	15670	15670	15670	0
537	20240809	095100	1339700	15670	15670	15670	15670	0
538	20240809	095000	1339700	15670	15670	15670	15670	0
539	20240809	094900	1339700	15670	15670	15670	15670	0
540	20240809	094800	1339700	15670	15670	15670	15670	0
541	20240809	094700	1339700	15670	15670	15670	15670	0
542	20240809	094600	1339700	15670	15670	15670	15670	0
543	20240809	094500	1339700	15670	15670	15670	15670	0
544	20240809	094400	1339700	15670	15670	15670	15670	0
545	20240809	094300	1339700	15670	15670	15670	15670	0
546	20240809	094200	1339700	15670	15670	15670	15670	0
547	20240809	094100	1339700	15670	15670	15670	15670	0
548	20240809	094000	1339700	15670	15670	15670	15670	0
549	20240809	093900	1339700	15670	15670	15670	15670	0
550	20240809	093800	1339700	15670	15670	15670	15670	0
551	20240809	093700	1339700	15670	15670	15670	15670	0
552	20240809	093600	1339700	15670	15670	15670	15670	0
553	20240809	093500	1339700	15670	15670	15670	15670	0
554	20240809	093400	1339700	15670	15620	15670	15620	18
555	20240809	093300	1058240	15620	15620	15620	15620	0
556	20240809	093200	1058240	15620	15620	15620	15620	0
557	20240809	093100	1058240	15620	15620	15620	15620	0
558	20240809	093000	1058240	15620	15620	15620	15620	0
559	20240809	092900	1058240	15620	15620	15620	15620	0
560	20240809	092800	1058240	15620	15620	15620	15620	0
561	20240809	092700	1058240	15620	15620	15620	15620	0
562	20240809	092600	1058240	15620	15620	15620	15620	0
563	20240809	092500	1058240	15620	15620	15620	15620	0
564	20240809	092400	1058240	15620	15620	15620	15620	0
565	20240809	092300	1058240	15620	15620	15620	15620	0
566	20240809	092200	1058240	15620	15620	15620	15620	0
567	20240809	092100	1058240	15620	15620	15620	15620	0
568	20240809	092000	1058240	15620	15620	15620	15620	0
569	20240809	091900	1058240	15620	15620	15620	15620	3
570	20240809	091800	1011380	15500	15500	15500	15500	0
571	20240809	091700	1011380	15500	15500	15500	15500	0
572	20240809	091600	1011380	15500	15500	15500	15500	0
573	20240809	091500	1011380	15500	15500	15500	15500	0
574	20240809	091400	1011380	15500	15500	15500	15500	0
575	20240809	091300	1011380	15500	15500	15500	15500	0
576	20240809	091200	1011380	15500	15500	15500	15500	0
577	20240809	091100	1011380	15500	15500	15500	15500	0
578	20240809	091000	1011380	15500	15500	15500	15500	0
579	20240809	090900	1011380	15500	15500	15500	15500	1
580	20240809	090800	995880	15570	15570	15570	15570	0
581	20240809	090700	995880	15570	15570	15570	15570	0
582	20240809	090600	995880	15570	15570	15570	15570	0
583	20240809	090500	995880	15570	15570	15570	15570	0
584	20240809	090400	995880	15570	15570	15570	15570	0
585	20240809	090300	995880	15570	15630	15630	15570	21
586	20240809	090200	668550	15610	15590	15610	15590	10
587	20240809	090100	512550	15570	15570	15570	15570	6
588	20240809	090000	419130	15570	15570	15570	15570	9