KissMeData/200580/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203400	7963450	9800	9800	9800	9800	2
3	20240806	203300	7963450	9800	9800	9800	9800	0
4	20240806	203200	7963450	9800	9800	9800	9800	0
5	20240806	203100	7963450	9800	9800	9800	9800	0
6	20240806	203000	7963450	9800	9800	9800	9800	0
7	20240806	202900	7963450	9800	9800	9800	9800	0
8	20240806	202800	7963450	9800	9800	9800	9800	0
9	20240806	202700	7963450	9800	9800	9800	9800	0
10	20240806	202600	7963450	9800	9800	9800	9800	0
11	20240806	202500	7963450	9800	9800	9800	9800	0
12	20240806	202400	7963450	9800	9800	9800	9800	0
13	20240806	202300	7963450	9800	9800	9800	9800	0
14	20240806	202200	7963450	9800	9800	9800	9800	0
15	20240806	202100	7963450	9800	9800	9800	9800	0
16	20240806	202000	7963450	9800	9800	9800	9800	0
17	20240806	201900	7963450	9800	9800	9800	9800	0
18	20240806	201800	7963450	9800	9800	9800	9800	0
19	20240806	201700	7963450	9800	9800	9800	9800	0
20	20240806	201600	7963450	9800	9800	9800	9800	0
21	20240806	201500	7963450	9800	9800	9800	9800	0
22	20240806	201400	7963450	9800	9800	9800	9800	0
23	20240806	201300	7963450	9800	9800	9800	9800	0
24	20240806	201200	7963450	9800	9800	9800	9800	0
25	20240806	201100	7963450	9800	9800	9800	9800	0
26	20240806	201000	7963450	9800	9800	9800	9800	0
27	20240806	200900	7963450	9800	9800	9800	9800	0
28	20240806	200800	7963450	9800	9800	9800	9800	0
29	20240806	200700	7963450	9800	9800	9800	9800	0
30	20240806	200600	7963450	9800	9800	9800	9800	0
31	20240806	200500	7963450	9800	9800	9800	9800	0
32	20240806	200400	7963450	9800	9800	9800	9800	2
33	20240806	200300	7963450	9800	9800	9800	9800	0
34	20240806	200200	7963450	9800	9800	9800	9800	0
35	20240806	200100	7963450	9800	9800	9800	9800	0
36	20240806	200000	7963450	9800	9800	9800	9800	0
37	20240806	195900	7963450	9800	9800	9800	9800	0
38	20240806	195800	7963450	9800	9800	9800	9800	0
39	20240806	195700	7963450	9800	9800	9800	9800	0
40	20240806	195600	7963450	9800	9800	9800	9800	0
41	20240806	195500	7963450	9800	9800	9800	9800	0
42	20240806	195400	7963450	9800	9800	9800	9800	0
43	20240806	195300	7963450	9800	9800	9800	9800	0
44	20240806	195200	7963450	9800	9800	9800	9800	0
45	20240806	195100	7963450	9800	9800	9800	9800	0
46	20240806	195000	7963450	9800	9800	9800	9800	0
47	20240806	194900	7963450	9800	9800	9800	9800	0
48	20240806	194800	7963450	9800	9800	9800	9800	0
49	20240806	194700	7963450	9800	9800	9800	9800	0
50	20240806	194600	7963450	9800	9800	9800	9800	0
51	20240806	194500	7963450	9800	9800	9800	9800	0
52	20240806	194400	7963450	9800	9800	9800	9800	0
53	20240806	194300	7963450	9800	9800	9800	9800	0
54	20240806	194200	7963450	9800	9800	9800	9800	0
55	20240806	194100	7963450	9800	9800	9800	9800	0
56	20240806	194000	7963450	9800	9800	9800	9800	0
57	20240806	193900	7963450	9800	9800	9800	9800	0
58	20240806	193800	7963450	9800	9800	9800	9800	0
59	20240806	193700	7963450	9800	9800	9800	9800	0
60	20240806	193600	7963450	9800	9800	9800	9800	0
61	20240806	193500	7963450	9800	9800	9800	9800	0
62	20240806	193400	7963450	9800	9800	9800	9800	2
63	20240806	193300	7963450	9800	9800	9800	9800	0
64	20240806	193200	7963450	9800	9800	9800	9800	0
65	20240806	193100	7963450	9800	9800	9800	9800	0
66	20240806	193000	7963450	9800	9800	9800	9800	0
67	20240806	192900	7963450	9800	9800	9800	9800	0
68	20240806	192800	7963450	9800	9800	9800	9800	0
69	20240806	192700	7963450	9800	9800	9800	9800	0
70	20240806	192600	7963450	9800	9800	9800	9800	0
71	20240806	192500	7963450	9800	9800	9800	9800	0
72	20240806	192400	7963450	9800	9800	9800	9800	0
73	20240806	192300	7963450	9800	9800	9800	9800	0
74	20240806	192200	7963450	9800	9800	9800	9800	0
75	20240806	192100	7963450	9800	9800	9800	9800	0
76	20240806	192000	7963450	9800	9800	9800	9800	0
77	20240806	191900	7963450	9800	9800	9800	9800	0
78	20240806	191800	7963450	9800	9800	9800	9800	0
79	20240806	191700	7963450	9800	9800	9800	9800	0
80	20240806	191600	7963450	9800	9800	9800	9800	0
81	20240806	191500	7963450	9800	9800	9800	9800	0
82	20240806	191400	7963450	9800	9800	9800	9800	0
83	20240806	191300	7963450	9800	9800	9800	9800	0
84	20240806	191200	7963450	9800	9800	9800	9800	0
85	20240806	191100	7963450	9800	9800	9800	9800	0
86	20240806	191000	7963450	9800	9800	9800	9800	0
87	20240806	190900	7963450	9800	9800	9800	9800	0
88	20240806	190800	7963450	9800	9800	9800	9800	0
89	20240806	190700	7963450	9800	9800	9800	9800	0
90	20240806	190600	7963450	9800	9800	9800	9800	0
91	20240806	190500	7963450	9800	9800	9800	9800	0
92	20240806	190400	7963450	9800	9800	9800	9800	2
93	20240806	190300	7963450	9800	9800	9800	9800	0
94	20240806	190200	7963450	9800	9800	9800	9800	0
95	20240806	190100	7963450	9800	9800	9800	9800	0
96	20240806	190000	7963450	9800	9800	9800	9800	0
97	20240806	185900	7963450	9800	9800	9800	9800	0
98	20240806	185800	7963450	9800	9800	9800	9800	0
99	20240806	185700	7963450	9800	9800	9800	9800	0
100	20240806	185600	7963450	9800	9800	9800	9800	0
101	20240806	185500	7963450	9800	9800	9800	9800	0
102	20240806	185400	7963450	9800	9800	9800	9800	0
103	20240806	185300	7963450	9800	9800	9800	9800	0
104	20240806	185200	7963450	9800	9800	9800	9800	0
105	20240806	185100	7963450	9800	9800	9800	9800	0
106	20240806	185000	7963450	9800	9800	9800	9800	0
107	20240806	184900	7963450	9800	9800	9800	9800	0
108	20240806	184800	7963450	9800	9800	9800	9800	0
109	20240806	184700	7963450	9800	9800	9800	9800	0
110	20240806	184600	7963450	9800	9800	9800	9800	0
111	20240806	184500	7963450	9800	9800	9800	9800	0
112	20240806	184400	7963450	9800	9800	9800	9800	0
113	20240806	184300	7963450	9800	9800	9800	9800	0
114	20240806	184200	7963450	9800	9800	9800	9800	0
115	20240806	184100	7963450	9800	9800	9800	9800	0
116	20240806	184000	7963450	9800	9800	9800	9800	0
117	20240806	183900	7963450	9800	9800	9800	9800	0
118	20240806	183800	7963450	9800	9800	9800	9800	0
119	20240806	183700	7963450	9800	9800	9800	9800	0
120	20240806	183600	7963450	9800	9800	9800	9800	0
121	20240806	183500	7963450	9800	9800	9800	9800	0
122	20240806	183400	7963450	9800	9800	9800	9800	2
123	20240806	183300	7963450	9800	9800	9800	9800	0
124	20240806	183200	7963450	9800	9800	9800	9800	0
125	20240806	183100	7963450	9800	9800	9800	9800	0
126	20240806	183000	7963450	9800	9800	9800	9800	0
127	20240806	182900	7963450	9800	9800	9800	9800	0
128	20240806	182800	7963450	9800	9800	9800	9800	0
129	20240806	182700	7963450	9800	9800	9800	9800	0
130	20240806	182600	7963450	9800	9800	9800	9800	0
131	20240806	182500	7963450	9800	9800	9800	9800	0
132	20240806	182400	7963450	9800	9800	9800	9800	0
133	20240806	182300	7963450	9800	9800	9800	9800	0
134	20240806	182200	7963450	9800	9800	9800	9800	0
135	20240806	182100	7963450	9800	9800	9800	9800	0
136	20240806	182000	7963450	9800	9800	9800	9800	0
137	20240806	181900	7963450	9800	9800	9800	9800	0
138	20240806	181800	7963450	9800	9800	9800	9800	0
139	20240806	181700	7963450	9800	9800	9800	9800	0
140	20240806	181600	7963450	9800	9800	9800	9800	0
141	20240806	181500	7963450	9800	9800	9800	9800	0
142	20240806	181400	7963450	9800	9800	9800	9800	0
143	20240806	181300	7963450	9800	9800	9800	9800	0
144	20240806	181200	7963450	9800	9800	9800	9800	0
145	20240806	181100	7963450	9800	9800	9800	9800	0
146	20240806	181000	7963450	9800	9800	9800	9800	0
147	20240806	180900	7963450	9800	9800	9800	9800	0
148	20240806	180800	7963450	9800	9800	9800	9800	0
149	20240806	180700	7963450	9800	9800	9800	9800	0
150	20240806	180600	7963450	9800	9800	9800	9800	0
151	20240806	180500	7963450	9800	9800	9800	9800	0
152	20240806	180400	7963450	9800	9800	9800	9800	2
153	20240806	180300	7963450	9800	9800	9800	9800	0
154	20240806	180200	7963450	9800	9800	9800	9800	0
155	20240806	180100	7963450	9800	9800	9800	9800	0
156	20240806	180000	7963450	9800	9800	9800	9800	0
157	20240806	175900	7963450	9800	9800	9800	9800	0
158	20240806	175800	7963450	9800	9800	9800	9800	0
159	20240806	175700	7963450	9800	9800	9800	9800	0
160	20240806	175600	7963450	9800	9800	9800	9800	0
161	20240806	175500	7963450	9800	9800	9800	9800	0
162	20240806	175400	7963450	9800	9800	9800	9800	0
163	20240806	175300	7963450	9800	9800	9800	9800	0
164	20240806	175200	7963450	9800	9800	9800	9800	0
165	20240806	175100	7963450	9800	9800	9800	9800	0
166	20240806	175000	7963450	9800	9800	9800	9800	0
167	20240806	174900	7963450	9800	9800	9800	9800	0
168	20240806	174800	7963450	9800	9800	9800	9800	0
169	20240806	174700	7963450	9800	9800	9800	9800	0
170	20240806	174600	7963450	9800	9800	9800	9800	0
171	20240806	174500	7963450	9800	9800	9800	9800	0
172	20240806	174400	7963450	9800	9800	9800	9800	0
173	20240806	174300	7963450	9800	9800	9800	9800	0
174	20240806	174200	7963450	9800	9800	9800	9800	0
175	20240806	174100	7963450	9800	9800	9800	9800	0
176	20240806	174000	7963450	9800	9800	9800	9800	0
177	20240806	173900	7963450	9800	9800	9800	9800	0
178	20240806	173800	7963450	9800	9800	9800	9800	0
179	20240806	173700	7963450	9800	9800	9800	9800	0
180	20240806	173600	7963450	9800	9800	9800	9800	0
181	20240806	173500	7963450	9800	9800	9800	9800	0
182	20240806	173400	7963450	9800	9800	9800	9800	2
183	20240806	173300	7963450	9800	9800	9800	9800	0
184	20240806	173200	7963450	9800	9800	9800	9800	0
185	20240806	173100	7963450	9800	9800	9800	9800	0
186	20240806	173000	7963450	9800	9800	9800	9800	0
187	20240806	172900	7963450	9800	9800	9800	9800	0
188	20240806	172800	7963450	9800	9800	9800	9800	0
189	20240806	172700	7963450	9800	9800	9800	9800	0
190	20240806	172600	7963450	9800	9800	9800	9800	0
191	20240806	172500	7963450	9800	9800	9800	9800	0
192	20240806	172400	7963450	9800	9800	9800	9800	0
193	20240806	172300	7963450	9800	9800	9800	9800	0
194	20240806	172200	7963450	9800	9800	9800	9800	0
195	20240806	172100	7963450	9800	9800	9800	9800	0
196	20240806	172000	7963450	9800	9800	9800	9800	0
197	20240806	171900	7963450	9800	9800	9800	9800	0
198	20240806	171800	7963450	9800	9800	9800	9800	0
199	20240806	171700	7963450	9800	9800	9800	9800	0
200	20240806	171600	7963450	9800	9800	9800	9800	0
201	20240806	171500	7963450	9800	9800	9800	9800	0
202	20240806	171400	7963450	9800	9800	9800	9800	0
203	20240806	171300	7963450	9800	9800	9800	9800	0
204	20240806	171200	7963450	9800	9800	9800	9800	0
205	20240806	171100	7963450	9800	9800	9800	9800	0
206	20240806	171000	7963450	9800	9800	9800	9800	0
207	20240806	170900	7963450	9800	9800	9800	9800	0
208	20240806	170800	7963450	9800	9800	9800	9800	0
209	20240806	170700	7963450	9800	9800	9800	9800	0
210	20240806	170600	7963450	9800	9800	9800	9800	0
211	20240806	170500	7963450	9800	9800	9800	9800	0
212	20240806	170400	7963450	9800	9800	9800	9800	2
213	20240806	170300	7963450	9800	9800	9800	9800	0
214	20240806	170200	7963450	9800	9800	9800	9800	0
215	20240806	170100	7963450	9800	9800	9800	9800	0
216	20240806	170000	7963450	9800	9800	9800	9800	0
217	20240806	165900	7963450	9800	9800	9800	9800	0
218	20240806	165800	7963450	9800	9800	9800	9800	0
219	20240806	165700	7963450	9800	9800	9800	9800	0
220	20240806	165600	7963450	9800	9800	9800	9800	0
221	20240806	165500	7963450	9800	9800	9800	9800	0
222	20240806	165400	7963450	9800	9800	9800	9800	0
223	20240806	165300	7963450	9800	9800	9800	9800	0
224	20240806	165200	7963450	9800	9800	9800	9800	0
225	20240806	165100	7963450	9800	9800	9800	9800	0
226	20240806	165000	7963450	9800	9800	9800	9800	0
227	20240806	164900	7963450	9800	9800	9800	9800	0
228	20240806	164800	7963450	9800	9800	9800	9800	0
229	20240806	164700	7963450	9800	9800	9800	9800	0
230	20240806	164600	7963450	9800	9800	9800	9800	0
231	20240806	164500	7963450	9800	9800	9800	9800	0
232	20240806	164400	7963450	9800	9800	9800	9800	0
233	20240806	164300	7963450	9800	9800	9800	9800	0
234	20240806	164200	7963450	9800	9800	9800	9800	0
235	20240806	164100	7963450	9800	9800	9800	9800	0
236	20240806	164000	7963450	9800	9800	9800	9800	0
237	20240806	163900	7963450	9800	9800	9800	9800	0
238	20240806	163800	7963450	9800	9800	9800	9800	0
239	20240806	163700	7963450	9800	9800	9800	9800	0
240	20240806	163600	7963450	9800	9800	9800	9800	0
241	20240806	163500	7963450	9800	9800	9800	9800	0
242	20240806	163400	7963450	9800	9800	9800	9800	2
243	20240806	163300	7963450	9800	9800	9800	9800	0
244	20240806	163200	7963450	9800	9800	9800	9800	0
245	20240806	163100	7963450	9800	9800	9800	9800	0
246	20240806	163000	7963450	9800	9800	9800	9800	0
247	20240806	162900	7963450	9800	9800	9800	9800	0
248	20240806	162800	7963450	9800	9800	9800	9800	0
249	20240806	162700	7963450	9800	9800	9800	9800	0
250	20240806	162600	7963450	9800	9800	9800	9800	0
251	20240806	162500	7963450	9800	9800	9800	9800	0
252	20240806	162400	7963450	9800	9800	9800	9800	0
253	20240806	162300	7963450	9800	9800	9800	9800	0
254	20240806	162200	7963450	9800	9800	9800	9800	0
255	20240806	162100	7963450	9800	9800	9800	9800	0
256	20240806	162000	7963450	9800	9800	9800	9800	0
257	20240806	161900	7963450	9800	9800	9800	9800	0
258	20240806	161800	7963450	9800	9800	9800	9800	0
259	20240806	161700	7963450	9800	9800	9800	9800	0
260	20240806	161600	7963450	9800	9800	9800	9800	0
261	20240806	161500	7963450	9800	9800	9800	9800	0
262	20240806	161400	7963450	9800	9800	9800	9800	0
263	20240806	161300	7963450	9800	9800	9800	9800	0
264	20240806	161200	7963450	9800	9800	9800	9800	0
265	20240806	161100	7963450	9800	9800	9800	9800	0
266	20240806	161000	7963450	9800	9800	9800	9800	0
267	20240806	160900	7963450	9800	9800	9800	9800	0
268	20240806	160800	7963450	9800	9800	9800	9800	0
269	20240806	160700	7963450	9800	9800	9800	9800	0
270	20240806	160600	7963450	9800	9800	9800	9800	0
271	20240806	160500	7963450	9800	9800	9800	9800	0
272	20240806	160400	7963450	9800	9800	9800	9800	2
273	20240806	160300	7963450	9800	9800	9800	9800	0
274	20240806	160200	7963450	9800	9800	9800	9800	0
275	20240806	160100	7963450	9800	9800	9800	9800	0
276	20240806	160000	7963450	9800	9800	9800	9800	0
277	20240806	155900	7963450	9800	9800	9800	9800	0
278	20240806	155800	7963450	9800	9800	9800	9800	0
279	20240806	155700	7963450	9800	9800	9800	9800	0
280	20240806	155600	7963450	9800	9800	9800	9800	0
281	20240806	155500	7963450	9800	9800	9800	9800	0
282	20240806	155400	7963450	9800	9800	9800	9800	0
283	20240806	155300	7963450	9800	9800	9800	9800	0
284	20240806	155200	7963450	9800	9800	9800	9800	0
285	20240806	155100	7963450	9800	9800	9800	9800	0
286	20240806	155000	7963450	9800	9800	9800	9800	0
287	20240806	154900	7963450	9800	9800	9800	9800	0
288	20240806	154800	7963450	9800	9800	9800	9800	0
289	20240806	154700	7963450	9800	9800	9800	9800	0
290	20240806	154600	7963450	9800	9800	9800	9800	0
291	20240806	154500	7963450	9800	9800	9800	9800	0
292	20240806	154400	7963450	9800	9800	9800	9800	0
293	20240806	154300	7963450	9800	9800	9800	9800	0
294	20240806	154200	7963450	9800	9800	9800	9800	0
295	20240806	154100	7963450	9800	9800	9800	9800	0
296	20240806	154000	7963450	9800	9800	9800	9800	0
297	20240806	153900	7963450	9800	9800	9800	9800	0
298	20240806	153800	7963450	9800	9800	9800	9800	0
299	20240806	153700	7963450	9800	9800	9800	9800	0
300	20240806	153600	7963450	9800	9800	9800	9800	0
301	20240806	153500	7963450	9800	9800	9800	9800	0
302	20240806	153400	7963450	9800	9800	9800	9800	2
303	20240806	153300	7963450	9800	9800	9800	9800	0
304	20240806	153200	7963450	9800	9800	9800	9800	0
305	20240806	153100	7963450	9800	9800	9800	9800	0
306	20240806	153000	7963450	9800	9800	9800	9800	2
307	20240806	152900	7943850	9800	9800	9800	9800	0
308	20240806	152800	7943850	9800	9800	9800	9800	0
309	20240806	152700	7943850	9800	9800	9800	9800	0
310	20240806	152600	7943850	9800	9800	9800	9800	0
311	20240806	152500	7943850	9800	9800	9800	9800	0
312	20240806	152400	7943850	9800	9800	9800	9800	0
313	20240806	152300	7943850	9800	9800	9800	9800	0
314	20240806	152200	7943850	9800	9800	9800	9800	0
315	20240806	152100	7943850	9800	9800	9800	9800	0
316	20240806	152000	7943850	9800	9800	9800	9800	0
317	20240806	151900	7943850	9800	9800	9800	9800	0
318	20240806	151800	7943850	9800	9800	9800	9800	0
319	20240806	151700	7943850	9800	9800	9800	9800	0
320	20240806	151600	7943850	9800	9800	9800	9800	0
321	20240806	151500	7943850	9800	9800	9800	9800	0
322	20240806	151400	7943850	9800	9800	9800	9800	0
323	20240806	151300	7943850	9800	9800	9800	9800	0
324	20240806	151200	7943850	9800	9800	9800	9800	0
325	20240806	151100	7943850	9800	9800	9800	9800	0
326	20240806	151000	7943850	9800	9800	9800	9800	0
327	20240806	150900	7943850	9800	9800	9800	9800	0
328	20240806	150800	7943850	9800	9800	9800	9800	0
329	20240806	150700	7943850	9800	9800	9800	9800	0
330	20240806	150600	7943850	9800	9800	9800	9800	0
331	20240806	150500	7943850	9800	9990	9990	9800	6
332	20240806	150400	7884860	9990	9990	9990	9990	0
333	20240806	150300	7884860	9990	9990	9990	9990	0
334	20240806	150200	7884860	9990	9990	9990	9990	0
335	20240806	150100	7884860	9990	9990	9990	9990	0
336	20240806	150000	7884860	9990	9990	9990	9990	0
337	20240806	145900	7884860	9990	9990	9990	9990	0
338	20240806	145800	7884860	9990	9990	9990	9990	0
339	20240806	145700	7884860	9990	9990	9990	9990	0
340	20240806	145600	7884860	9990	9990	9990	9990	0
341	20240806	145500	7884860	9990	9990	9990	9990	0
342	20240806	145400	7884860	9990	9990	9990	9990	0
343	20240806	145300	7884860	9990	9990	9990	9990	0
344	20240806	145200	7884860	9990	9990	9990	9990	0
345	20240806	145100	7884860	9990	9990	9990	9990	0
346	20240806	145000	7884860	9990	9990	9990	9990	0
347	20240806	144900	7884860	9990	9990	9990	9990	0
348	20240806	144800	7884860	9990	9990	9990	9990	0
349	20240806	144700	7884860	9990	9990	9990	9990	0
350	20240806	144600	7884860	9990	9990	9990	9990	0
351	20240806	144500	7884860	9990	9990	9990	9990	0
352	20240806	144400	7884860	9990	9990	9990	9990	0
353	20240806	144300	7884860	9990	9990	9990	9990	0
354	20240806	144200	7884860	9990	9990	9990	9990	0
355	20240806	144100	7884860	9990	9990	9990	9990	0
356	20240806	144000	7884860	9990	9990	9990	9990	0
357	20240806	143900	7884860	9990	9990	9990	9990	0
358	20240806	143800	7884860	9990	9990	9990	9990	0
359	20240806	143700	7884860	9990	9990	9990	9990	1
360	20240806	143600	7874870	9670	9670	9670	9670	0
361	20240806	143500	7874870	9670	9670	9670	9670	0
362	20240806	143400	7874870	9670	9670	9670	9670	0
363	20240806	143300	7874870	9670	9670	9670	9670	1
364	20240806	143200	7865200	10000	9860	10000	9860	267
365	20240806	143100	5206330	9860	9860	9860	9860	0
366	20240806	143000	5206330	9860	9860	9860	9860	0
367	20240806	142900	5206330	9860	9860	9860	9860	0
368	20240806	142800	5206330	9860	9860	9860	9860	0
369	20240806	142700	5206330	9860	9860	9860	9860	0
370	20240806	142600	5206330	9860	9860	9860	9860	0
371	20240806	142500	5206330	9860	9860	9860	9860	0
372	20240806	142400	5206330	9860	9860	9860	9860	0
373	20240806	142300	5206330	9860	9860	9860	9860	0
374	20240806	142200	5206330	9860	9860	9860	9860	0
375	20240806	142100	5206330	9860	9860	9860	9860	0
376	20240806	142000	5206330	9860	9860	9860	9860	0
377	20240806	141900	5206330	9860	9860	9860	9860	0
378	20240806	141800	5206330	9860	9860	9860	9860	0
379	20240806	141700	5206330	9860	9860	9860	9860	0
380	20240806	141600	5206330	9860	9860	9860	9860	0
381	20240806	141500	5206330	9860	9860	9860	9860	0
382	20240806	141400	5206330	9860	9860	9860	9860	0
383	20240806	141300	5206330	9860	9860	9860	9860	0
384	20240806	141200	5206330	9860	9860	9860	9860	0
385	20240806	141100	5206330	9860	9860	9860	9860	0
386	20240806	141000	5206330	9860	9860	9860	9860	0
387	20240806	140900	5206330	9860	9860	9860	9860	0
388	20240806	140800	5206330	9860	9860	9860	9860	0
389	20240806	140700	5206330	9860	9860	9860	9860	0
390	20240806	140600	5206330	9860	9860	9860	9860	0
391	20240806	140500	5206330	9860	9860	9860	9860	0
392	20240806	140400	5206330	9860	9860	9860	9860	0
393	20240806	140300	5206330	9860	9860	9860	9860	0
394	20240806	140200	5206330	9860	9860	9860	9860	0
395	20240806	140100	5206330	9860	9860	9860	9860	10
396	20240806	140000	5107730	9860	9860	9860	9860	0
397	20240806	135900	5107730	9860	9860	9860	9860	0
398	20240806	135800	5107730	9860	9860	9860	9860	0
399	20240806	135700	5107730	9860	9860	9860	9860	0
400	20240806	135600	5107730	9860	9860	9860	9860	0
401	20240806	135500	5107730	9860	9860	9860	9860	0
402	20240806	135400	5107730	9860	9860	9860	9860	0
403	20240806	135300	5107730	9860	9860	9860	9860	1
404	20240806	135200	5097870	9670	9670	9670	9670	0
405	20240806	135100	5097870	9670	9670	9670	9670	0
406	20240806	135000	5097870	9670	9670	9670	9670	0
407	20240806	134900	5097870	9670	9670	9670	9670	200
408	20240806	134800	3163870	9800	9800	9800	9800	0
409	20240806	134700	3163870	9800	9800	9800	9800	0
410	20240806	134600	3163870	9800	9800	9800	9800	0
411	20240806	134500	3163870	9800	9800	9800	9800	0
412	20240806	134400	3163870	9800	9800	9800	9800	0
413	20240806	134300	3163870	9800	9800	9800	9800	0
414	20240806	134200	3163870	9800	9800	9800	9800	0
415	20240806	134100	3163870	9800	9800	9800	9800	0
416	20240806	134000	3163870	9800	9800	9800	9800	0
417	20240806	133900	3163870	9800	9800	9800	9800	0
418	20240806	133800	3163870	9800	9800	9800	9800	0
419	20240806	133700	3163870	9800	9800	9800	9800	0
420	20240806	133600	3163870	9800	9800	9800	9800	0
421	20240806	133500	3163870	9800	9800	9800	9800	0
422	20240806	133400	3163870	9800	9800	9800	9800	0
423	20240806	133300	3163870	9800	9800	9800	9800	0
424	20240806	133200	3163870	9800	9800	9800	9800	0
425	20240806	133100	3163870	9800	9800	9800	9800	0
426	20240806	133000	3163870	9800	9800	9800	9800	0
427	20240806	132900	3163870	9800	9800	9800	9800	0
428	20240806	132800	3163870	9800	9800	9800	9800	0
429	20240806	132700	3163870	9800	9800	9800	9800	0
430	20240806	132600	3163870	9800	9800	9800	9800	0
431	20240806	132500	3163870	9800	9800	9800	9800	0
432	20240806	132400	3163870	9800	9800	9800	9800	0
433	20240806	132300	3163870	9800	9800	9800	9800	0
434	20240806	132200	3163870	9800	9800	9800	9800	0
435	20240806	132100	3163870	9800	9800	9800	9800	0
436	20240806	132000	3163870	9800	9800	9800	9800	0
437	20240806	131900	3163870	9800	9800	9800	9800	0
438	20240806	131800	3163870	9800	9800	9800	9800	0
439	20240806	131700	3163870	9800	9800	9800	9800	0
440	20240806	131600	3163870	9800	9800	9800	9800	0
441	20240806	131500	3163870	9800	9800	9800	9800	0
442	20240806	131400	3163870	9800	9800	9800	9800	0
443	20240806	131300	3163870	9800	9800	9800	9800	0
444	20240806	131200	3163870	9800	9800	9800	9800	0
445	20240806	131100	3163870	9800	9800	9800	9800	0
446	20240806	131000	3163870	9800	9800	9800	9800	0
447	20240806	130900	3163870	9800	9800	9800	9800	0
448	20240806	130800	3163870	9800	9800	9800	9800	0
449	20240806	130700	3163870	9800	9800	9800	9800	0
450	20240806	130600	3163870	9800	9800	9800	9800	0
451	20240806	130500	3163870	9800	9800	9800	9800	0
452	20240806	130400	3163870	9800	9800	9800	9800	0
453	20240806	130300	3163870	9800	9800	9800	9800	0
454	20240806	130200	3163870	9800	9800	9800	9800	0
455	20240806	130100	3163870	9800	9800	9800	9800	0
456	20240806	130000	3163870	9800	9800	9800	9800	0
457	20240806	125900	3163870	9800	9800	9800	9800	0
458	20240806	125800	3163870	9800	9800	9800	9800	0
459	20240806	125700	3163870	9800	9800	9800	9800	0
460	20240806	125600	3163870	9800	9800	9800	9800	0
461	20240806	125500	3163870	9800	9800	9800	9800	0
462	20240806	125400	3163870	9800	9800	9800	9800	0
463	20240806	125300	3163870	9800	9800	9800	9800	0
464	20240806	125200	3163870	9800	9800	9800	9800	0
465	20240806	125100	3163870	9800	9800	9800	9800	0
466	20240806	125000	3163870	9800	9800	9800	9800	0
467	20240806	124900	3163870	9800	9800	9800	9800	0
468	20240806	124800	3163870	9800	9800	9800	9800	0
469	20240806	124700	3163870	9800	9800	9800	9800	0
470	20240806	124600	3163870	9800	9800	9800	9800	0
471	20240806	124500	3163870	9800	9800	9800	9800	0
472	20240806	124400	3163870	9800	9800	9800	9800	0
473	20240806	124300	3163870	9800	9800	9800	9800	0
474	20240806	124200	3163870	9800	9800	9800	9800	0
475	20240806	124100	3163870	9800	9800	9800	9800	0
476	20240806	124000	3163870	9800	9800	9800	9800	0
477	20240806	123900	3163870	9800	9800	9800	9800	0
478	20240806	123800	3163870	9800	9800	9800	9800	0
479	20240806	123700	3163870	9800	9800	9800	9800	0
480	20240806	123600	3163870	9800	9800	9800	9800	0
481	20240806	123500	3163870	9800	9800	9800	9800	0
482	20240806	123400	3163870	9800	9800	9800	9800	0
483	20240806	123300	3163870	9800	9800	9800	9800	0
484	20240806	123200	3163870	9800	9800	9800	9800	0
485	20240806	123100	3163870	9800	9800	9800	9800	0
486	20240806	123000	3163870	9800	9800	9800	9800	0
487	20240806	122900	3163870	9800	9800	9800	9800	0
488	20240806	122800	3163870	9800	9800	9800	9800	0
489	20240806	122700	3163870	9800	9800	9800	9800	0
490	20240806	122600	3163870	9800	9800	9800	9800	0
491	20240806	122500	3163870	9800	9800	9800	9800	0
492	20240806	122400	3163870	9800	9800	9800	9800	0
493	20240806	122300	3163870	9800	9800	9800	9800	0
494	20240806	122200	3163870	9800	9800	9800	9800	0
495	20240806	122100	3163870	9800	9800	9800	9800	0
496	20240806	122000	3163870	9800	9800	9800	9800	0
497	20240806	121900	3163870	9800	9800	9800	9800	0
498	20240806	121800	3163870	9800	9800	9800	9800	0
499	20240806	121700	3163870	9800	9800	9800	9800	0
500	20240806	121600	3163870	9800	9800	9800	9800	0
501	20240806	121500	3163870	9800	9800	9800	9800	0
502	20240806	121400	3163870	9800	9800	9800	9800	0
503	20240806	121300	3163870	9800	9800	9800	9800	0
504	20240806	121200	3163870	9800	9800	9800	9800	0
505	20240806	121100	3163870	9800	9800	9800	9800	0
506	20240806	121000	3163870	9800	9800	9800	9800	0
507	20240806	120900	3163870	9800	9800	9800	9800	0
508	20240806	120800	3163870	9800	9800	9800	9800	0
509	20240806	120700	3163870	9800	9800	9800	9800	0
510	20240806	120600	3163870	9800	9800	9800	9800	0
511	20240806	120500	3163870	9800	9800	9800	9800	0
512	20240806	120400	3163870	9800	9800	9800	9800	0
513	20240806	120300	3163870	9800	9800	9800	9800	0
514	20240806	120200	3163870	9800	9800	9800	9800	0
515	20240806	120100	3163870	9800	9800	9800	9800	0
516	20240806	120000	3163870	9800	9800	9800	9800	0
517	20240806	115900	3163870	9800	9800	9800	9800	0
518	20240806	115800	3163870	9800	9800	9800	9800	0
519	20240806	115700	3163870	9800	9800	9800	9800	0
520	20240806	115600	3163870	9800	9800	9800	9800	0
521	20240806	115500	3163870	9800	9800	9800	9800	0
522	20240806	115400	3163870	9800	9800	9800	9800	0
523	20240806	115300	3163870	9800	9800	9800	9800	0
524	20240806	115200	3163870	9800	9800	9800	9800	0
525	20240806	115100	3163870	9800	9800	9800	9800	0
526	20240806	115000	3163870	9800	9800	9800	9800	0
527	20240806	114900	3163870	9800	9800	9800	9800	0
528	20240806	114800	3163870	9800	9800	9800	9800	0
529	20240806	114700	3163870	9800	9800	9800	9800	0
530	20240806	114600	3163870	9800	9800	9800	9800	0
531	20240806	114500	3163870	9800	9800	9800	9800	0
532	20240806	114400	3163870	9800	9800	9800	9800	1
533	20240806	114300	3154070	9800	9800	9800	9800	0
534	20240806	114200	3154070	9800	9800	9800	9800	0
535	20240806	114100	3154070	9800	9800	9800	9800	0
536	20240806	114000	3154070	9800	9800	9800	9800	0
537	20240806	113900	3154070	9800	9800	9800	9800	0
538	20240806	113800	3154070	9800	9800	9800	9800	0
539	20240806	113700	3154070	9800	9800	9800	9800	0
540	20240806	113600	3154070	9800	9800	9800	9800	0
541	20240806	113500	3154070	9800	9800	9800	9800	0
542	20240806	113400	3154070	9800	9800	9800	9800	0
543	20240806	113300	3154070	9800	9800	9800	9800	0
544	20240806	113200	3154070	9800	9800	9800	9800	0
545	20240806	113100	3154070	9800	9800	9800	9800	0
546	20240806	113000	3154070	9800	9800	9800	9800	5
547	20240806	112900	3105070	9800	9800	9800	9800	60
548	20240806	112800	2517070	9800	9800	9800	9800	0
549	20240806	112700	2517070	9800	9800	9800	9800	0
550	20240806	112600	2517070	9800	9800	9800	9800	0
551	20240806	112500	2517070	9800	9800	9800	9800	1
552	20240806	112400	2507270	9700	9700	9700	9700	0
553	20240806	112300	2507270	9700	9700	9700	9700	0
554	20240806	112200	2507270	9700	9700	9700	9700	0
555	20240806	112100	2507270	9700	9700	9700	9700	0
556	20240806	112000	2507270	9700	9700	9700	9700	0
557	20240806	111900	2507270	9700	9700	9700	9700	0
558	20240806	111800	2507270	9700	9700	9700	9700	0
559	20240806	111700	2507270	9700	9700	9700	9700	0
560	20240806	111600	2507270	9700	9710	9710	9700	78
561	20240806	111500	1749920	9990	9990	9990	9990	0
562	20240806	111400	1749920	9990	9990	9990	9990	0
563	20240806	111300	1749920	9990	9990	9990	9990	0
564	20240806	111200	1749920	9990	9990	9990	9990	0
565	20240806	111100	1749920	9990	9990	9990	9990	0
566	20240806	111000	1749920	9990	9990	9990	9990	0
567	20240806	110900	1749920	9990	9990	9990	9990	0
568	20240806	110800	1749920	9990	9990	9990	9990	0
569	20240806	110700	1749920	9990	9990	9990	9990	0
570	20240806	110600	1749920	9990	9990	9990	9990	0
571	20240806	110500	1749920	9990	9990	9990	9990	0
572	20240806	110400	1749920	9990	9990	9990	9990	0
573	20240806	110300	1749920	9990	9990	9990	9990	0
574	20240806	110200	1749920	9990	9990	9990	9990	0
575	20240806	110100	1749920	9990	9990	9990	9990	0
576	20240806	110000	1749920	9990	9990	9990	9990	0
577	20240806	105900	1749920	9990	9990	9990	9990	0
578	20240806	105800	1749920	9990	9990	9990	9990	0
579	20240806	105700	1749920	9990	9990	9990	9990	0
580	20240806	105600	1749920	9990	9990	9990	9990	0
581	20240806	105500	1749920	9990	9990	9990	9990	0
582	20240806	105400	1749920	9990	9990	9990	9990	0
583	20240806	105300	1749920	9990	9990	9990	9990	0
584	20240806	105200	1749920	9990	9990	9990	9990	0
585	20240806	105100	1749920	9990	9990	9990	9990	0
586	20240806	105000	1749920	9990	9990	9990	9990	0
587	20240806	104900	1749920	9990	9990	9990	9990	0
588	20240806	104800	1749920	9990	9990	9990	9990	0
589	20240806	104700	1749920	9990	9990	9990	9990	1
590	20240806	104600	1739930	9700	9700	9700	9700	0
591	20240806	104500	1739930	9700	9700	9700	9700	0
592	20240806	104400	1739930	9700	9800	9800	9700	94
593	20240806	104300	828030	9990	9990	9990	9990	0
594	20240806	104200	828030	9990	9990	9990	9990	0
595	20240806	104100	828030	9990	9990	9990	9990	0
596	20240806	104000	828030	9990	9990	9990	9990	0
597	20240806	103900	828030	9990	9990	9990	9990	0
598	20240806	103800	828030	9990	9990	9990	9990	0
599	20240806	103700	828030	9990	9990	9990	9990	0
600	20240806	103600	828030	9990	9990	9990	9990	0
601	20240806	103500	828030	9990	9990	9990	9990	0
602	20240806	103400	828030	9990	9990	9990	9990	0
603	20240806	103300	828030	9990	9990	9990	9990	0
604	20240806	103200	828030	9990	9990	9990	9990	0
605	20240806	103100	828030	9990	9990	9990	9990	0
606	20240806	103000	828030	9990	9990	9990	9990	0
607	20240806	102900	828030	9990	9990	9990	9990	0
608	20240806	102800	828030	9990	9990	9990	9990	0
609	20240806	102700	828030	9990	9990	9990	9990	0
610	20240806	102600	828030	9990	9990	9990	9990	0
611	20240806	102500	828030	9990	9990	9990	9990	0
612	20240806	102400	828030	9990	9990	9990	9990	0
613	20240806	102300	828030	9990	9990	9990	9990	0
614	20240806	102200	828030	9990	9980	9990	9980	41
615	20240806	102100	418640	9990	9990	9990	9990	0
616	20240806	102000	418640	9990	9990	9990	9990	0
617	20240806	101900	418640	9990	9990	9990	9990	0
618	20240806	101800	418640	9990	9990	9990	9990	0
619	20240806	101700	418640	9990	9990	9990	9990	0
620	20240806	101600	418640	9990	9990	9990	9990	0
621	20240806	101500	418640	9990	9990	9990	9990	0
622	20240806	101400	418640	9990	9990	9990	9990	0
623	20240806	101300	418640	9990	9990	9990	9990	0
624	20240806	101200	418640	9990	9990	9990	9990	0
625	20240806	101100	418640	9990	9990	9990	9990	36
626	20240806	101000	59000	10000	10000	10000	10000	0
627	20240806	100900	59000	10000	10000	10000	10000	0
628	20240806	100800	59000	10000	10000	10000	10000	0
629	20240806	100700	59000	10000	10000	10000	10000	0
630	20240806	100600	59000	10000	10000	10000	10000	0
631	20240806	100500	59000	10000	10000	10000	10000	0
632	20240806	100400	59000	10000	10000	10000	10000	0
633	20240806	100300	59000	10000	10000	10000	10000	0
634	20240806	100200	59000	10000	10000	10000	10000	0
635	20240806	100100	59000	10000	10000	10000	10000	0
636	20240806	100000	59000	10000	10000	10000	10000	0
637	20240806	095900	59000	10000	10000	10000	10000	0
638	20240806	095800	59000	10000	10000	10000	10000	0
639	20240806	095700	59000	10000	10000	10000	10000	0
640	20240806	095600	59000	10000	10000	10000	10000	0
641	20240806	095500	59000	10000	10000	10000	10000	0
642	20240806	095400	59000	10000	10000	10000	10000	0
643	20240806	095300	59000	10000	10000	10000	10000	0
644	20240806	095200	59000	10000	10000	10000	10000	0
645	20240806	095100	59000	10000	10000	10000	10000	0
646	20240806	095000	59000	10000	10000	10000	10000	0
647	20240806	094900	59000	10000	10000	10000	10000	0
648	20240806	094800	59000	10000	10000	10000	10000	0
649	20240806	094700	59000	10000	10000	10000	10000	0
650	20240806	094600	59000	10000	10000	10000	10000	0
651	20240806	094500	59000	10000	10000	10000	10000	0
652	20240806	094400	59000	10000	10000	10000	10000	0
653	20240806	094300	59000	10000	10000	10000	10000	0
654	20240806	094200	59000	10000	10000	10000	10000	0
655	20240806	094100	59000	10000	10000	10000	10000	0
656	20240806	094000	59000	10000	10000	10000	10000	0
657	20240806	093900	59000	10000	10000	10000	10000	0
658	20240806	093800	59000	10000	10000	10000	10000	0
659	20240806	093700	59000	10000	10000	10000	10000	0
660	20240806	093600	59000	10000	10000	10000	10000	0
661	20240806	093500	59000	10000	10000	10000	10000	0
662	20240806	093400	59000	10000	10000	10000	10000	0
663	20240806	093300	59000	10000	10000	10000	10000	0
664	20240806	093200	59000	10000	10000	10000	10000	0
665	20240806	093100	59000	10000	10000	10000	10000	0
666	20240806	093000	59000	10000	10000	10000	10000	0
667	20240806	092900	59000	10000	10000	10000	10000	0
668	20240806	092800	59000	10000	10000	10000	10000	0
669	20240806	092700	59000	10000	10000	10000	10000	0
670	20240806	092600	59000	10000	10000	10000	10000	0
671	20240806	092500	59000	10000	10000	10000	10000	0
672	20240806	092400	59000	10000	10000	10000	10000	0
673	20240806	092300	59000	10000	10000	10000	10000	0
674	20240806	092200	59000	10000	10000	10000	10000	0
675	20240806	092100	59000	10000	10000	10000	10000	0
676	20240806	092000	59000	10000	10000	10000	10000	0
677	20240806	091900	59000	10000	10000	10000	10000	0
678	20240806	091800	59000	10000	10000	10000	10000	0
679	20240806	091700	59000	10000	10000	10000	10000	0
680	20240806	091600	59000	10000	10000	10000	10000	0
681	20240806	091500	59000	10000	10000	10000	10000	0
682	20240806	091400	59000	10000	10000	10000	10000	0
683	20240806	091300	59000	10000	10000	10000	10000	0
684	20240806	091200	59000	10000	10000	10000	10000	0
685	20240806	091100	59000	10000	10000	10000	10000	0
686	20240806	091000	59000	10000	10000	10000	10000	0
687	20240806	090900	59000	10000	10000	10000	10000	0
688	20240806	090800	59000	10000	10000	10000	10000	0
689	20240806	090700	59000	10000	10000	10000	10000	0
690	20240806	090600	59000	10000	10000	10000	10000	0
691	20240806	090500	59000	10000	10000	10000	10000	0
692	20240806	090400	59000	10000	10000	10000	10000	0
693	20240806	090300	59000	10000	10000	10000	10000	0
694	20240806	090200	59000	10000	10000	10000	10000	1
695	20240806	090100	49000	9800	9800	9800	9800	0
696	20240806	090000	49000	9800	9800	9800	9800	5