KissMeData/005820/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	184500	38154640	15920	15920	15920	15920	50
3	20240823	184400	38154640	15920	15920	15920	15920	0
4	20240823	184300	38154640	15920	15920	15920	15920	0
5	20240823	184200	38154640	15920	15920	15920	15920	0
6	20240823	184100	38154640	15920	15920	15920	15920	0
7	20240823	184000	38154640	15920	15920	15920	15920	0
8	20240823	183900	38154640	15920	15920	15920	15920	0
9	20240823	183800	38154640	15920	15920	15920	15920	0
10	20240823	183700	38154640	15920	15920	15920	15920	0
11	20240823	183600	38154640	15920	15920	15920	15920	0
12	20240823	183500	38154640	15920	15920	15920	15920	0
13	20240823	183400	38154640	15920	15920	15920	15920	0
14	20240823	183300	38154640	15920	15920	15920	15920	0
15	20240823	183200	38154640	15920	15920	15920	15920	0
16	20240823	183100	38154640	15920	15920	15920	15920	0
17	20240823	183000	38154640	15920	15920	15920	15920	0
18	20240823	182900	38154640	15920	15920	15920	15920	0
19	20240823	182800	38154640	15920	15920	15920	15920	0
20	20240823	182700	38154640	15920	15920	15920	15920	0
21	20240823	182600	38154640	15920	15920	15920	15920	0
22	20240823	182500	38154640	15920	15920	15920	15920	0
23	20240823	182400	38154640	15920	15920	15920	15920	0
24	20240823	182300	38154640	15920	15920	15920	15920	0
25	20240823	182200	38154640	15920	15920	15920	15920	0
26	20240823	182100	38154640	15920	15920	15920	15920	0
27	20240823	182000	38154640	15920	15920	15920	15920	0
28	20240823	181900	38154640	15920	15920	15920	15920	0
29	20240823	181800	38154640	15920	15920	15920	15920	0
30	20240823	181700	38154640	15920	15920	15920	15920	0
31	20240823	181600	38154640	15920	15920	15920	15920	0
32	20240823	181500	38154640	15920	15920	15920	15920	50
33	20240823	181400	38154640	15920	15920	15920	15920	0
34	20240823	181300	38154640	15920	15920	15920	15920	0
35	20240823	181200	38154640	15920	15920	15920	15920	0
36	20240823	181100	38154640	15920	15920	15920	15920	0
37	20240823	181000	38154640	15920	15920	15920	15920	0
38	20240823	180900	38154640	15920	15920	15920	15920	0
39	20240823	180800	38154640	15920	15920	15920	15920	0
40	20240823	180700	38154640	15920	15920	15920	15920	0
41	20240823	180600	38154640	15920	15920	15920	15920	0
42	20240823	180500	38154640	15920	15920	15920	15920	0
43	20240823	180400	38154640	15920	15920	15920	15920	0
44	20240823	180300	38154640	15920	15920	15920	15920	0
45	20240823	180200	38154640	15920	15920	15920	15920	0
46	20240823	180100	38154640	15920	15920	15920	15920	0
47	20240823	180000	38154640	15920	15920	15920	15920	0
48	20240823	175900	38154640	15920	15920	15920	15920	0
49	20240823	175800	38154640	15920	15920	15920	15920	0
50	20240823	175700	38154640	15920	15920	15920	15920	0
51	20240823	175600	38154640	15920	15920	15920	15920	0
52	20240823	175500	38154640	15920	15920	15920	15920	0
53	20240823	175400	38154640	15920	15920	15920	15920	0
54	20240823	175300	38154640	15920	15920	15920	15920	0
55	20240823	175200	38154640	15920	15920	15920	15920	0
56	20240823	175100	38154640	15920	15920	15920	15920	0
57	20240823	175000	38154640	15920	15920	15920	15920	0
58	20240823	174900	38154640	15920	15920	15920	15920	0
59	20240823	174800	38154640	15920	15920	15920	15920	0
60	20240823	174700	38154640	15920	15920	15920	15920	0
61	20240823	174600	38154640	15920	15920	15920	15920	0
62	20240823	174500	38154640	15920	15920	15920	15920	50
63	20240823	174400	38154640	15920	15920	15920	15920	0
64	20240823	174300	38154640	15920	15920	15920	15920	0
65	20240823	174200	38154640	15920	15920	15920	15920	0
66	20240823	174100	38154640	15920	15920	15920	15920	0
67	20240823	174000	38154640	15920	15920	15920	15920	0
68	20240823	173900	38154640	15920	15920	15920	15920	0
69	20240823	173800	38154640	15920	15920	15920	15920	0
70	20240823	173700	38154640	15920	15920	15920	15920	0
71	20240823	173600	38154640	15920	15920	15920	15920	0
72	20240823	173500	38154640	15920	15920	15920	15920	0
73	20240823	173400	38154640	15920	15920	15920	15920	0
74	20240823	173300	38154640	15920	15920	15920	15920	0
75	20240823	173200	38154640	15920	15920	15920	15920	0
76	20240823	173100	38154640	15920	15920	15920	15920	0
77	20240823	173000	38154640	15920	15920	15920	15920	0
78	20240823	172900	38154640	15920	15920	15920	15920	0
79	20240823	172800	38154640	15920	15920	15920	15920	0
80	20240823	172700	38154640	15920	15920	15920	15920	0
81	20240823	172600	38154640	15920	15920	15920	15920	0
82	20240823	172500	38154640	15920	15920	15920	15920	0
83	20240823	172400	38154640	15920	15920	15920	15920	0
84	20240823	172300	38154640	15920	15920	15920	15920	0
85	20240823	172200	38154640	15920	15920	15920	15920	0
86	20240823	172100	38154640	15920	15920	15920	15920	0
87	20240823	172000	38154640	15920	15920	15920	15920	0
88	20240823	171900	38154640	15920	15920	15920	15920	0
89	20240823	171800	38154640	15920	15920	15920	15920	0
90	20240823	171700	38154640	15920	15920	15920	15920	0
91	20240823	171600	38154640	15920	15920	15920	15920	0
92	20240823	171500	38154640	15920	15920	15920	15920	50
93	20240823	171400	38154640	15920	15920	15920	15920	0
94	20240823	171300	38154640	15920	15920	15920	15920	0
95	20240823	171200	38154640	15920	15920	15920	15920	0
96	20240823	171100	38154640	15920	15920	15920	15920	0
97	20240823	171000	38154640	15920	15920	15920	15920	0
98	20240823	170900	38154640	15920	15920	15920	15920	0
99	20240823	170800	38154640	15920	15920	15920	15920	0
100	20240823	170700	38154640	15920	15920	15920	15920	0
101	20240823	170600	38154640	15920	15920	15920	15920	0
102	20240823	170500	38154640	15920	15920	15920	15920	0
103	20240823	170400	38154640	15920	15920	15920	15920	0
104	20240823	170300	38154640	15920	15920	15920	15920	0
105	20240823	170200	38154640	15920	15920	15920	15920	0
106	20240823	170100	38154640	15920	15920	15920	15920	0
107	20240823	170000	38154640	15920	15920	15920	15920	0
108	20240823	165900	38154640	15920	15920	15920	15920	0
109	20240823	165800	38154640	15920	15920	15920	15920	0
110	20240823	165700	38154640	15920	15920	15920	15920	0
111	20240823	165600	38154640	15920	15920	15920	15920	0
112	20240823	165500	38154640	15920	15920	15920	15920	0
113	20240823	165400	38154640	15920	15920	15920	15920	0
114	20240823	165300	38154640	15920	15920	15920	15920	0
115	20240823	165200	38154640	15920	15920	15920	15920	0
116	20240823	165100	38154640	15920	15920	15920	15920	0
117	20240823	165000	38154640	15920	15920	15920	15920	0
118	20240823	164900	38154640	15920	15920	15920	15920	0
119	20240823	164800	38154640	15920	15920	15920	15920	0
120	20240823	164700	38154640	15920	15920	15920	15920	0
121	20240823	164600	38154640	15920	15920	15920	15920	0
122	20240823	164500	38154640	15920	15920	15920	15920	50
123	20240823	164400	38154640	15920	15920	15920	15920	0
124	20240823	164300	38154640	15920	15920	15920	15920	0
125	20240823	164200	38154640	15920	15920	15920	15920	0
126	20240823	164100	38154640	15920	15920	15920	15920	0
127	20240823	164000	38154640	15920	15920	15920	15920	0
128	20240823	163900	38154640	15920	15920	15920	15920	0
129	20240823	163800	38154640	15920	15920	15920	15920	0
130	20240823	163700	38154640	15920	15920	15920	15920	0
131	20240823	163600	38154640	15920	15920	15920	15920	0
132	20240823	163500	38154640	15920	15920	15920	15920	0
133	20240823	163400	38154640	15920	15920	15920	15920	0
134	20240823	163300	38154640	15920	15920	15920	15920	0
135	20240823	163200	38154640	15920	15920	15920	15920	0
136	20240823	163100	38154640	15920	15920	15920	15920	0
137	20240823	163000	38154640	15920	15920	15920	15920	0
138	20240823	162900	38154640	15920	15920	15920	15920	0
139	20240823	162800	38154640	15920	15920	15920	15920	0
140	20240823	162700	38154640	15920	15920	15920	15920	0
141	20240823	162600	38154640	15920	15920	15920	15920	0
142	20240823	162500	38154640	15920	15920	15920	15920	0
143	20240823	162400	38154640	15920	15920	15920	15920	0
144	20240823	162300	38154640	15920	15920	15920	15920	0
145	20240823	162200	38154640	15920	15920	15920	15920	0
146	20240823	162100	38154640	15920	15920	15920	15920	0
147	20240823	162000	38154640	15920	15920	15920	15920	0
148	20240823	161900	38154640	15920	15920	15920	15920	0
149	20240823	161800	38154640	15920	15920	15920	15920	0
150	20240823	161700	38154640	15920	15920	15920	15920	0
151	20240823	161600	38154640	15920	15920	15920	15920	0
152	20240823	161500	38154640	15920	15920	15920	15920	50
153	20240823	161400	38154640	15920	15920	15920	15920	0
154	20240823	161300	38154640	15920	15920	15920	15920	0
155	20240823	161200	38154640	15920	15920	15920	15920	0
156	20240823	161100	38154640	15920	15920	15920	15920	0
157	20240823	161000	38154640	15920	15920	15920	15920	0
158	20240823	160900	38154640	15920	15920	15920	15920	0
159	20240823	160800	38154640	15920	15920	15920	15920	0
160	20240823	160700	38154640	15920	15920	15920	15920	0
161	20240823	160600	38154640	15920	15920	15920	15920	0
162	20240823	160500	38154640	15920	15920	15920	15920	0
163	20240823	160400	38154640	15920	15920	15920	15920	0
164	20240823	160300	38154640	15920	15920	15920	15920	0
165	20240823	160200	38154640	15920	15920	15920	15920	0
166	20240823	160100	38154640	15920	15920	15920	15920	0
167	20240823	160000	38154640	15920	15920	15920	15920	0
168	20240823	155900	38154640	15920	15920	15920	15920	0
169	20240823	155800	38154640	15920	15920	15920	15920	0
170	20240823	155700	38154640	15920	15920	15920	15920	0
171	20240823	155600	38154640	15920	15920	15920	15920	0
172	20240823	155500	38154640	15920	15920	15920	15920	0
173	20240823	155400	38154640	15920	15920	15920	15920	0
174	20240823	155300	38154640	15920	15920	15920	15920	0
175	20240823	155200	38154640	15920	15920	15920	15920	0
176	20240823	155100	38154640	15920	15920	15920	15920	0
177	20240823	155000	38154640	15920	15920	15920	15920	0
178	20240823	154900	38154640	15920	15920	15920	15920	0
179	20240823	154800	38154640	15920	15920	15920	15920	0
180	20240823	154700	38154640	15920	15920	15920	15920	0
181	20240823	154600	38154640	15920	15920	15920	15920	0
182	20240823	154500	38154640	15920	15920	15920	15920	50
183	20240823	154400	38154640	15920	15920	15920	15920	0
184	20240823	154300	38154640	15920	15920	15920	15920	0
185	20240823	154200	38154640	15920	15920	15920	15920	0
186	20240823	154100	38154640	15920	15920	15920	15920	0
187	20240823	154000	38154640	15920	15920	15920	15920	0
188	20240823	153900	38154640	15920	15920	15920	15920	0
189	20240823	153800	38154640	15920	15920	15920	15920	0
190	20240823	153700	38154640	15920	15920	15920	15920	0
191	20240823	153600	38154640	15920	15920	15920	15920	0
192	20240823	153500	38154640	15920	15920	15920	15920	0
193	20240823	153400	38154640	15920	15920	15920	15920	0
194	20240823	153300	38154640	15920	15920	15920	15920	0
195	20240823	153200	38154640	15920	15920	15920	15920	0
196	20240823	153100	38154640	15920	15920	15920	15920	0
197	20240823	153000	38154640	15920	15920	15920	15920	50
198	20240823	152900	37358640	15910	15910	15910	15910	0
199	20240823	152800	37358640	15910	15910	15910	15910	0
200	20240823	152700	37358640	15910	15910	15910	15910	0
201	20240823	152600	37358640	15910	15910	15910	15910	0
202	20240823	152500	37358640	15910	15910	15910	15910	0
203	20240823	152400	37358640	15910	15910	15910	15910	0
204	20240823	152300	37358640	15910	15910	15910	15910	0
205	20240823	152200	37358640	15910	15910	15910	15910	0
206	20240823	152100	37358640	15910	15910	15910	15910	0
207	20240823	152000	37358640	15910	15910	15910	15910	0
208	20240823	151900	37358640	15910	15910	15910	15910	0
209	20240823	151800	37358640	15910	15910	15910	15910	0
210	20240823	151700	37358640	15910	15910	15910	15910	0
211	20240823	151600	37358640	15910	15910	15910	15910	0
212	20240823	151500	37358640	15910	15910	15910	15910	0
213	20240823	151400	37358640	15910	15910	15910	15910	0
214	20240823	151300	37358640	15910	15910	15910	15910	0
215	20240823	151200	37358640	15910	15910	15910	15910	0
216	20240823	151100	37358640	15910	15910	15910	15910	0
217	20240823	151000	37358640	15910	15910	15910	15910	0
218	20240823	150900	37358640	15910	15910	15910	15910	0
219	20240823	150800	37358640	15910	15910	15910	15910	0
220	20240823	150700	37358640	15910	15910	15910	15910	0
221	20240823	150600	37358640	15910	15910	15910	15910	10
222	20240823	150500	37199540	15910	15910	15910	15910	0
223	20240823	150400	37199540	15910	15910	15910	15910	0
224	20240823	150300	37199540	15910	15910	15910	15910	0
225	20240823	150200	37199540	15910	15910	15910	15910	0
226	20240823	150100	37199540	15910	15910	15910	15910	2
227	20240823	150000	37167720	15910	15910	15910	15910	0
228	20240823	145900	37167720	15910	15910	15910	15910	0
229	20240823	145800	37167720	15910	15910	15910	15910	0
230	20240823	145700	37167720	15910	15910	15910	15910	0
231	20240823	145600	37167720	15910	15910	15910	15910	0
232	20240823	145500	37167720	15910	15910	15910	15910	0
233	20240823	145400	37167720	15910	15910	15910	15910	61
234	20240823	145300	36197210	15910	15910	15910	15910	0
235	20240823	145200	36197210	15910	15910	15910	15910	0
236	20240823	145100	36197210	15910	15910	15910	15910	0
237	20240823	145000	36197210	15910	15910	15910	15910	40
238	20240823	144900	35560810	15910	15910	15910	15910	2
239	20240823	144800	35528990	15990	15990	15990	15990	0
240	20240823	144700	35528990	15990	15990	15990	15990	0
241	20240823	144600	35528990	15990	15990	15990	15990	0
242	20240823	144500	35528990	15990	15990	15990	15990	0
243	20240823	144400	35528990	15990	15990	15990	15990	0
244	20240823	144300	35528990	15990	15990	15990	15990	0
245	20240823	144200	35528990	15990	15990	15990	15990	0
246	20240823	144100	35528990	15990	15990	15990	15990	0
247	20240823	144000	35528990	15990	15990	15990	15990	0
248	20240823	143900	35528990	15990	15990	15990	15990	0
249	20240823	143800	35528990	15990	15990	15990	15990	0
250	20240823	143700	35528990	15990	15990	15990	15990	0
251	20240823	143600	35528990	15990	15990	15990	15990	0
252	20240823	143500	35528990	15990	15990	15990	15990	0
253	20240823	143400	35528990	15990	15990	15990	15990	0
254	20240823	143300	35528990	15990	15990	15990	15990	0
255	20240823	143200	35528990	15990	15990	15990	15990	0
256	20240823	143100	35528990	15990	15990	15990	15990	0
257	20240823	143000	35528990	15990	15960	15990	15960	16
258	20240823	142900	35273520	15950	15950	15950	15950	0
259	20240823	142800	35273520	15950	15950	15950	15950	0
260	20240823	142700	35273520	15950	15950	15950	15950	0
261	20240823	142600	35273520	15950	15950	15950	15950	0
262	20240823	142500	35273520	15950	15950	15950	15950	0
263	20240823	142400	35273520	15950	15950	15950	15950	0
264	20240823	142300	35273520	15950	15950	15950	15950	0
265	20240823	142200	35273520	15950	15950	15950	15950	0
266	20240823	142100	35273520	15950	15950	15950	15950	0
267	20240823	142000	35273520	15950	15950	15950	15950	0
268	20240823	141900	35273520	15950	15950	15950	15950	0
269	20240823	141800	35273520	15950	15950	15950	15950	0
270	20240823	141700	35273520	15950	15950	15950	15950	0
271	20240823	141600	35273520	15950	15950	15950	15950	0
272	20240823	141500	35273520	15950	15950	15950	15950	0
273	20240823	141400	35273520	15950	15950	15950	15950	0
274	20240823	141300	35273520	15950	15950	15950	15950	0
275	20240823	141200	35273520	15950	15950	15950	15950	0
276	20240823	141100	35273520	15950	15950	15950	15950	0
277	20240823	141000	35273520	15950	15950	15950	15950	1
278	20240823	140900	35257570	15920	15920	15920	15920	0
279	20240823	140800	35257570	15920	15920	15920	15920	0
280	20240823	140700	35257570	15920	15920	15920	15920	0
281	20240823	140600	35257570	15920	15920	15920	15920	0
282	20240823	140500	35257570	15920	15910	15920	15910	4
283	20240823	140400	35193920	15910	15910	15910	15910	0
284	20240823	140300	35193920	15910	15910	15910	15900	354
285	20240823	140200	29561810	15800	15800	15800	15800	0
286	20240823	140100	29561810	15800	15860	15860	15800	67
287	20240823	140000	28501380	15870	15870	15870	15870	0
288	20240823	135900	28501380	15870	15870	15870	15870	0
289	20240823	135800	28501380	15870	15870	15870	15870	0
290	20240823	135700	28501380	15870	15870	15870	15870	0
291	20240823	135600	28501380	15870	15910	15910	15870	11
292	20240823	135500	28326770	15870	15870	15870	15870	0
293	20240823	135400	28326770	15870	15870	15870	15870	0
294	20240823	135300	28326770	15870	15870	15870	15870	0
295	20240823	135200	28326770	15870	15870	15870	15870	0
296	20240823	135100	28326770	15870	15870	15870	15870	22
297	20240823	135000	27977630	15870	15870	15870	15870	0
298	20240823	134900	27977630	15870	15870	15870	15870	0
299	20240823	134800	27977630	15870	15870	15870	15870	0
300	20240823	134700	27977630	15870	15870	15870	15870	0
301	20240823	134600	27977630	15870	15870	15870	15870	0
302	20240823	134500	27977630	15870	15870	15870	15870	0
303	20240823	134400	27977630	15870	15870	15870	15870	0
304	20240823	134300	27977630	15870	15870	15870	15870	0
305	20240823	134200	27977630	15870	15870	15870	15870	0
306	20240823	134100	27977630	15870	15870	15870	15870	0
307	20240823	134000	27977630	15870	15870	15870	15870	0
308	20240823	133900	27977630	15870	15870	15870	15870	0
309	20240823	133800	27977630	15870	15870	15870	15870	0
310	20240823	133700	27977630	15870	15870	15870	15870	0
311	20240823	133600	27977630	15870	15870	15870	15870	0
312	20240823	133500	27977630	15870	15870	15870	15870	2
313	20240823	133400	27945890	15860	15860	15860	15860	0
314	20240823	133300	27945890	15860	15860	15860	15860	10
315	20240823	133200	27787290	15860	15860	15860	15860	0
316	20240823	133100	27787290	15860	15850	15860	15850	43
317	20240823	133000	27105380	15830	15830	15830	15830	0
318	20240823	132900	27105380	15830	15830	15830	15830	0
319	20240823	132800	27105380	15830	15830	15830	15830	0
320	20240823	132700	27105380	15830	15830	15830	15830	0
321	20240823	132600	27105380	15830	15830	15830	15830	0
322	20240823	132500	27105380	15830	15830	15830	15830	0
323	20240823	132400	27105380	15830	15830	15830	15830	51
324	20240823	132300	26298050	15550	15550	15550	15550	0
325	20240823	132200	26298050	15550	15550	15550	15550	0
326	20240823	132100	26298050	15550	15550	15550	15550	0
327	20240823	132000	26298050	15550	15550	15550	15550	0
328	20240823	131900	26298050	15550	15550	15550	15550	0
329	20240823	131800	26298050	15550	15540	15550	15540	357
330	20240823	131700	20746950	15510	15550	15550	15510	81
331	20240823	131600	19487440	15250	15250	15250	15250	0
332	20240823	131500	19487440	15250	15250	15250	15250	0
333	20240823	131400	19487440	15250	15250	15250	15250	0
334	20240823	131300	19487440	15250	15250	15250	15250	0
335	20240823	131200	19487440	15250	15250	15250	15250	0
336	20240823	131100	19487440	15250	15250	15250	15250	0
337	20240823	131000	19487440	15250	15250	15250	15250	0
338	20240823	130900	19487440	15250	15250	15250	15250	0
339	20240823	130800	19487440	15250	15780	15780	15250	727
340	20240823	130700	8214490	15780	15780	15780	15780	0
341	20240823	130600	8214490	15780	15780	15780	15780	0
342	20240823	130500	8214490	15780	15780	15780	15780	0
343	20240823	130400	8214490	15780	15780	15780	15780	0
344	20240823	130300	8214490	15780	15780	15780	15780	0
345	20240823	130200	8214490	15780	15780	15780	15780	0
346	20240823	130100	8214490	15780	15780	15780	15780	0
347	20240823	130000	8214490	15780	15910	15910	15780	208
348	20240823	125900	4916640	15990	15990	15990	15990	0
349	20240823	125800	4916640	15990	15990	15990	15990	0
350	20240823	125700	4916640	15990	15990	15990	15990	0
351	20240823	125600	4916640	15990	15990	15990	15990	0
352	20240823	125500	4916640	15990	15990	15990	15990	0
353	20240823	125400	4916640	15990	15990	15990	15990	0
354	20240823	125300	4916640	15990	15990	15990	15990	0
355	20240823	125200	4916640	15990	15990	15990	15990	0
356	20240823	125100	4916640	15990	15990	15990	15990	0
357	20240823	125000	4916640	15990	15990	15990	15990	0
358	20240823	124900	4916640	15990	15990	15990	15990	0
359	20240823	124800	4916640	15990	15990	15990	15990	0
360	20240823	124700	4916640	15990	15990	15990	15990	0
361	20240823	124600	4916640	15990	15990	15990	15990	0
362	20240823	124500	4916640	15990	15990	15990	15990	0
363	20240823	124400	4916640	15990	15990	15990	15990	0
364	20240823	124300	4916640	15990	15990	15990	15990	0
365	20240823	124200	4916640	15990	15990	15990	15990	0
366	20240823	124100	4916640	15990	15990	15990	15990	0
367	20240823	124000	4916640	15990	15990	15990	15990	0
368	20240823	123900	4916640	15990	15990	15990	15990	0
369	20240823	123800	4916640	15990	15990	15990	15990	0
370	20240823	123700	4916640	15990	15990	15990	15990	0
371	20240823	123600	4916640	15990	15990	15990	15990	0
372	20240823	123500	4916640	15990	15990	15990	15990	0
373	20240823	123400	4916640	15990	15990	15990	15990	0
374	20240823	123300	4916640	15990	15990	15990	15990	0
375	20240823	123200	4916640	15990	15990	15990	15990	0
376	20240823	123100	4916640	15990	15990	15990	15990	0
377	20240823	123000	4916640	15990	15990	15990	15990	0
378	20240823	122900	4916640	15990	15990	15990	15990	0
379	20240823	122800	4916640	15990	15990	15990	15990	0
380	20240823	122700	4916640	15990	15990	15990	15990	0
381	20240823	122600	4916640	15990	15990	15990	15990	0
382	20240823	122500	4916640	15990	15990	15990	15990	0
383	20240823	122400	4916640	15990	15990	15990	15990	0
384	20240823	122300	4916640	15990	15990	15990	15990	0
385	20240823	122200	4916640	15990	15990	15990	15990	0
386	20240823	122100	4916640	15990	15990	15990	15990	0
387	20240823	122000	4916640	15990	15990	15990	15990	0
388	20240823	121900	4916640	15990	15990	15990	15990	0
389	20240823	121800	4916640	15990	15990	15990	15990	0
390	20240823	121700	4916640	15990	15990	15990	15990	0
391	20240823	121600	4916640	15990	15990	15990	15990	0
392	20240823	121500	4916640	15990	15990	15990	15990	0
393	20240823	121400	4916640	15990	15990	15990	15990	0
394	20240823	121300	4916640	15990	15990	15990	15990	0
395	20240823	121200	4916640	15990	15990	15990	15990	0
396	20240823	121100	4916640	15990	15990	15990	15990	0
397	20240823	121000	4916640	15990	15990	15990	15990	0
398	20240823	120900	4916640	15990	15990	15990	15990	0
399	20240823	120800	4916640	15990	15990	15990	15990	0
400	20240823	120700	4916640	15990	15990	15990	15990	0
401	20240823	120600	4916640	15990	15990	15990	15990	0
402	20240823	120500	4916640	15990	15990	15990	15990	0
403	20240823	120400	4916640	15990	15990	15990	15990	0
404	20240823	120300	4916640	15990	15990	15990	15990	0
405	20240823	120200	4916640	15990	15990	15990	15990	0
406	20240823	120100	4916640	15990	15990	15990	15990	0
407	20240823	120000	4916640	15990	15990	15990	15990	0
408	20240823	115900	4916640	15990	15990	15990	15990	0
409	20240823	115800	4916640	15990	15990	15990	15990	0
410	20240823	115700	4916640	15990	15990	15990	15990	0
411	20240823	115600	4916640	15990	15990	15990	15990	0
412	20240823	115500	4916640	15990	15990	15990	15990	0
413	20240823	115400	4916640	15990	15990	15990	15990	0
414	20240823	115300	4916640	15990	15990	15990	15990	0
415	20240823	115200	4916640	15990	15990	15990	15990	0
416	20240823	115100	4916640	15990	15990	15990	15990	0
417	20240823	115000	4916640	15990	15990	15990	15990	0
418	20240823	114900	4916640	15990	15990	15990	15990	0
419	20240823	114800	4916640	15990	15990	15990	15990	0
420	20240823	114700	4916640	15990	15990	15990	15990	0
421	20240823	114600	4916640	15990	15990	15990	15990	0
422	20240823	114500	4916640	15990	15990	15990	15990	0
423	20240823	114400	4916640	15990	15990	15990	15990	0
424	20240823	114300	4916640	15990	15990	15990	15990	0
425	20240823	114200	4916640	15990	15990	15990	15990	0
426	20240823	114100	4916640	15990	15990	15990	15990	0
427	20240823	114000	4916640	15990	15990	15990	15990	0
428	20240823	113900	4916640	15990	15990	15990	15990	0
429	20240823	113800	4916640	15990	15990	15990	15990	0
430	20240823	113700	4916640	15990	15990	15990	15990	0
431	20240823	113600	4916640	15990	15990	15990	15990	0
432	20240823	113500	4916640	15990	15990	15990	15990	0
433	20240823	113400	4916640	15990	15990	15990	15990	0
434	20240823	113300	4916640	15990	15990	15990	15990	0
435	20240823	113200	4916640	15990	15990	15990	15990	0
436	20240823	113100	4916640	15990	15990	15990	15990	0
437	20240823	113000	4916640	15990	15990	15990	15990	0
438	20240823	112900	4916640	15990	15990	15990	15990	0
439	20240823	112800	4916640	15990	15990	15990	15990	0
440	20240823	112700	4916640	15990	15990	15990	15990	0
441	20240823	112600	4916640	15990	15990	15990	15990	0
442	20240823	112500	4916640	15990	15990	15990	15990	0
443	20240823	112400	4916640	15990	15990	15990	15990	0
444	20240823	112300	4916640	15990	15990	15990	15990	0
445	20240823	112200	4916640	15990	15990	15990	15990	0
446	20240823	112100	4916640	15990	15990	15990	15990	0
447	20240823	112000	4916640	15990	15990	15990	15990	0
448	20240823	111900	4916640	15990	15990	15990	15990	0
449	20240823	111800	4916640	15990	15990	15990	15990	0
450	20240823	111700	4916640	15990	15990	15990	15990	0
451	20240823	111600	4916640	15990	15990	15990	15990	0
452	20240823	111500	4916640	15990	15990	15990	15990	0
453	20240823	111400	4916640	15990	15990	15990	15990	0
454	20240823	111300	4916640	15990	15990	15990	15990	0
455	20240823	111200	4916640	15990	15990	15990	15990	0
456	20240823	111100	4916640	15990	15990	15990	15990	0
457	20240823	111000	4916640	15990	15990	15990	15990	0
458	20240823	110900	4916640	15990	15990	15990	15990	0
459	20240823	110800	4916640	15990	15990	15990	15990	0
460	20240823	110700	4916640	15990	15990	15990	15990	0
461	20240823	110600	4916640	15990	15990	15990	15990	0
462	20240823	110500	4916640	15990	15990	15990	15990	0
463	20240823	110400	4916640	15990	15990	15990	15990	0
464	20240823	110300	4916640	15990	15990	15990	15990	0
465	20240823	110200	4916640	15990	15990	15990	15990	0
466	20240823	110100	4916640	15990	15990	15990	15990	0
467	20240823	110000	4916640	15990	15990	15990	15990	0
468	20240823	105900	4916640	15990	15990	15990	15990	0
469	20240823	105800	4916640	15990	15990	15990	15990	0
470	20240823	105700	4916640	15990	15990	15990	15990	0
471	20240823	105600	4916640	15990	15990	15990	15990	0
472	20240823	105500	4916640	15990	15990	15990	15990	0
473	20240823	105400	4916640	15990	15990	15990	15990	0
474	20240823	105300	4916640	15990	15990	15990	15990	0
475	20240823	105200	4916640	15990	15990	15990	15990	0
476	20240823	105100	4916640	15990	15990	15990	15990	0
477	20240823	105000	4916640	15990	15990	15990	15990	0
478	20240823	104900	4916640	15990	15990	15990	15990	0
479	20240823	104800	4916640	15990	15990	15990	15990	0
480	20240823	104700	4916640	15990	15990	15990	15990	0
481	20240823	104600	4916640	15990	15990	15990	15990	0
482	20240823	104500	4916640	15990	15990	15990	15990	0
483	20240823	104400	4916640	15990	15990	15990	15990	0
484	20240823	104300	4916640	15990	15990	15990	15990	0
485	20240823	104200	4916640	15990	15990	15990	15990	0
486	20240823	104100	4916640	15990	15990	15990	15990	0
487	20240823	104000	4916640	15990	15990	15990	15990	0
488	20240823	103900	4916640	15990	15990	15990	15990	0
489	20240823	103800	4916640	15990	15990	15990	15990	0
490	20240823	103700	4916640	15990	15990	15990	15990	0
491	20240823	103600	4916640	15990	15990	15990	15990	0
492	20240823	103500	4916640	15990	15990	15990	15990	0
493	20240823	103400	4916640	15990	15990	15990	15990	0
494	20240823	103300	4916640	15990	15990	15990	15990	0
495	20240823	103200	4916640	15990	15990	15990	15990	0
496	20240823	103100	4916640	15990	15990	15990	15990	0
497	20240823	103000	4916640	15990	15990	15990	15990	0
498	20240823	102900	4916640	15990	15990	15990	15990	0
499	20240823	102800	4916640	15990	15990	15990	15990	0
500	20240823	102700	4916640	15990	15990	15990	15990	0
501	20240823	102600	4916640	15990	15990	15990	15990	0
502	20240823	102500	4916640	15990	15990	15990	15990	0
503	20240823	102400	4916640	15990	15990	15990	15990	0
504	20240823	102300	4916640	15990	15990	15990	15990	0
505	20240823	102200	4916640	15990	15990	15990	15990	0
506	20240823	102100	4916640	15990	15990	15990	15990	0
507	20240823	102000	4916640	15990	15990	15990	15990	0
508	20240823	101900	4916640	15990	15990	15990	15990	0
509	20240823	101800	4916640	15990	15990	15990	15990	0
510	20240823	101700	4916640	15990	15990	15990	15990	0
511	20240823	101600	4916640	15990	15990	15990	15990	0
512	20240823	101500	4916640	15990	15990	15990	15990	0
513	20240823	101400	4916640	15990	15990	15990	15990	0
514	20240823	101300	4916640	15990	15990	15990	15990	0
515	20240823	101200	4916640	15990	15990	15990	15990	0
516	20240823	101100	4916640	15990	15990	15990	15990	0
517	20240823	101000	4916640	15990	15990	15990	15990	0
518	20240823	100900	4916640	15990	15990	15990	15990	0
519	20240823	100800	4916640	15990	15990	15990	15990	0
520	20240823	100700	4916640	15990	15990	15990	15990	0
521	20240823	100600	4916640	15990	15990	15990	15990	0
522	20240823	100500	4916640	15990	15990	15990	15990	0
523	20240823	100400	4916640	15990	15990	15990	15990	0
524	20240823	100300	4916640	15990	15990	15990	15990	0
525	20240823	100200	4916640	15990	15990	15990	15990	0
526	20240823	100100	4916640	15990	15990	15990	15990	0
527	20240823	100000	4916640	15990	15990	15990	15990	0
528	20240823	095900	4916640	15990	15990	15990	15990	0
529	20240823	095800	4916640	15990	15990	15990	15990	0
530	20240823	095700	4916640	15990	15990	15990	15990	0
531	20240823	095600	4916640	15990	15990	15990	15990	0
532	20240823	095500	4916640	15990	15990	15990	15990	0
533	20240823	095400	4916640	15990	15990	15990	15990	0
534	20240823	095300	4916640	15990	15990	15990	15990	0
535	20240823	095200	4916640	15990	15940	15990	15910	60
536	20240823	095100	3961830	15910	15910	15910	15910	0
537	20240823	095000	3961830	15910	15910	15910	15910	0
538	20240823	094900	3961830	15910	15910	15910	15910	0
539	20240823	094800	3961830	15910	15910	15910	15910	0
540	20240823	094700	3961830	15910	15910	15910	15910	0
541	20240823	094600	3961830	15910	15910	15910	15910	0
542	20240823	094500	3961830	15910	15910	15910	15910	0
543	20240823	094400	3961830	15910	15910	15910	15910	0
544	20240823	094300	3961830	15910	15910	15910	15910	0
545	20240823	094200	3961830	15910	15910	15910	15910	0
546	20240823	094100	3961830	15910	15910	15910	15910	0
547	20240823	094000	3961830	15910	15910	15910	15910	0
548	20240823	093900	3961830	15910	15910	15910	15910	0
549	20240823	093800	3961830	15910	15910	15910	15910	0
550	20240823	093700	3961830	15910	15910	15910	15910	0
551	20240823	093600	3961830	15910	15910	15910	15910	80
552	20240823	093500	2689030	15910	15910	15910	15910	0
553	20240823	093400	2689030	15910	15910	15910	15910	0
554	20240823	093300	2689030	15910	15910	15910	15910	0
555	20240823	093200	2689030	15910	15910	15910	15910	0
556	20240823	093100	2689030	15910	15910	15910	15910	0
557	20240823	093000	2689030	15910	15910	15910	15910	0
558	20240823	092900	2689030	15910	15910	15910	15910	0
559	20240823	092800	2689030	15910	15910	15910	15910	0
560	20240823	092700	2689030	15910	15910	15910	15910	0
561	20240823	092600	2689030	15910	15910	15910	15910	0
562	20240823	092500	2689030	15910	15910	15910	15910	0
563	20240823	092400	2689030	15910	15910	15910	15910	0
564	20240823	092300	2689030	15910	15910	15910	15910	41
565	20240823	092200	2036720	15990	15990	15990	15990	0
566	20240823	092100	2036720	15990	15990	15990	15990	0
567	20240823	092000	2036720	15990	15990	15990	15990	0
568	20240823	091900	2036720	15990	15990	15990	15990	0
569	20240823	091800	2036720	15990	15990	15990	15990	0
570	20240823	091700	2036720	15990	15990	15990	15990	0
571	20240823	091600	2036720	15990	15990	15990	15990	0
572	20240823	091500	2036720	15990	15990	15990	15990	0
573	20240823	091400	2036720	15990	15990	15990	15990	0
574	20240823	091300	2036720	15990	15990	15990	15990	0
575	20240823	091200	2036720	15990	15990	15990	15990	0
576	20240823	091100	2036720	15990	15990	15990	15990	0
577	20240823	091000	2036720	15990	15990	15990	15990	0
578	20240823	090900	2036720	15990	15990	15990	15990	0
579	20240823	090800	2036720	15990	15990	15990	15990	1
580	20240823	090700	2020730	15990	15990	15990	15990	0
581	20240823	090600	2020730	15990	15990	15990	15990	0
582	20240823	090500	2020730	15990	15990	15990	15990	0
583	20240823	090400	2020730	15990	15990	15990	15990	0
584	20240823	090300	2020730	15990	15990	15990	15990	0
585	20240823	090200	2020730	15990	15990	15990	15990	0
586	20240823	090100	2020730	15990	15990	15990	15990	1
587	20240823	090000	2004740	15990	15910	15990	15910	126