KissMeData/289860/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	210000	11953150	7550	7550	7550	7550	3
3	20240806	205900	11953150	7550	7550	7550	7550	0
4	20240806	205800	11953150	7550	7550	7550	7550	0
5	20240806	205700	11953150	7550	7550	7550	7550	0
6	20240806	205600	11953150	7550	7550	7550	7550	0
7	20240806	205500	11953150	7550	7550	7550	7550	0
8	20240806	205400	11953150	7550	7550	7550	7550	0
9	20240806	205300	11953150	7550	7550	7550	7550	0
10	20240806	205200	11953150	7550	7550	7550	7550	0
11	20240806	205100	11953150	7550	7550	7550	7550	0
12	20240806	205000	11953150	7550	7550	7550	7550	0
13	20240806	204900	11953150	7550	7550	7550	7550	0
14	20240806	204800	11953150	7550	7550	7550	7550	0
15	20240806	204700	11953150	7550	7550	7550	7550	0
16	20240806	204600	11953150	7550	7550	7550	7550	0
17	20240806	204500	11953150	7550	7550	7550	7550	0
18	20240806	204400	11953150	7550	7550	7550	7550	0
19	20240806	204300	11953150	7550	7550	7550	7550	0
20	20240806	204200	11953150	7550	7550	7550	7550	0
21	20240806	204100	11953150	7550	7550	7550	7550	0
22	20240806	204000	11953150	7550	7550	7550	7550	0
23	20240806	203900	11953150	7550	7550	7550	7550	0
24	20240806	203800	11953150	7550	7550	7550	7550	0
25	20240806	203700	11953150	7550	7550	7550	7550	0
26	20240806	203600	11953150	7550	7550	7550	7550	0
27	20240806	203500	11953150	7550	7550	7550	7550	0
28	20240806	203400	11953150	7550	7550	7550	7550	0
29	20240806	203300	11953150	7550	7550	7550	7550	0
30	20240806	203200	11953150	7550	7550	7550	7550	0
31	20240806	203100	11953150	7550	7550	7550	7550	0
32	20240806	203000	11953150	7550	7550	7550	7550	3
33	20240806	202900	11953150	7550	7550	7550	7550	0
34	20240806	202800	11953150	7550	7550	7550	7550	0
35	20240806	202700	11953150	7550	7550	7550	7550	0
36	20240806	202600	11953150	7550	7550	7550	7550	0
37	20240806	202500	11953150	7550	7550	7550	7550	0
38	20240806	202400	11953150	7550	7550	7550	7550	0
39	20240806	202300	11953150	7550	7550	7550	7550	0
40	20240806	202200	11953150	7550	7550	7550	7550	0
41	20240806	202100	11953150	7550	7550	7550	7550	0
42	20240806	202000	11953150	7550	7550	7550	7550	0
43	20240806	201900	11953150	7550	7550	7550	7550	0
44	20240806	201800	11953150	7550	7550	7550	7550	0
45	20240806	201700	11953150	7550	7550	7550	7550	0
46	20240806	201600	11953150	7550	7550	7550	7550	0
47	20240806	201500	11953150	7550	7550	7550	7550	0
48	20240806	201400	11953150	7550	7550	7550	7550	0
49	20240806	201300	11953150	7550	7550	7550	7550	0
50	20240806	201200	11953150	7550	7550	7550	7550	0
51	20240806	201100	11953150	7550	7550	7550	7550	0
52	20240806	201000	11953150	7550	7550	7550	7550	0
53	20240806	200900	11953150	7550	7550	7550	7550	0
54	20240806	200800	11953150	7550	7550	7550	7550	0
55	20240806	200700	11953150	7550	7550	7550	7550	0
56	20240806	200600	11953150	7550	7550	7550	7550	0
57	20240806	200500	11953150	7550	7550	7550	7550	0
58	20240806	200400	11953150	7550	7550	7550	7550	0
59	20240806	200300	11953150	7550	7550	7550	7550	0
60	20240806	200200	11953150	7550	7550	7550	7550	0
61	20240806	200100	11953150	7550	7550	7550	7550	0
62	20240806	200000	11953150	7550	7550	7550	7550	3
63	20240806	195900	11953150	7550	7550	7550	7550	0
64	20240806	195800	11953150	7550	7550	7550	7550	0
65	20240806	195700	11953150	7550	7550	7550	7550	0
66	20240806	195600	11953150	7550	7550	7550	7550	0
67	20240806	195500	11953150	7550	7550	7550	7550	0
68	20240806	195400	11953150	7550	7550	7550	7550	0
69	20240806	195300	11953150	7550	7550	7550	7550	0
70	20240806	195200	11953150	7550	7550	7550	7550	0
71	20240806	195100	11953150	7550	7550	7550	7550	0
72	20240806	195000	11953150	7550	7550	7550	7550	0
73	20240806	194900	11953150	7550	7550	7550	7550	0
74	20240806	194800	11953150	7550	7550	7550	7550	0
75	20240806	194700	11953150	7550	7550	7550	7550	0
76	20240806	194600	11953150	7550	7550	7550	7550	0
77	20240806	194500	11953150	7550	7550	7550	7550	0
78	20240806	194400	11953150	7550	7550	7550	7550	0
79	20240806	194300	11953150	7550	7550	7550	7550	0
80	20240806	194200	11953150	7550	7550	7550	7550	0
81	20240806	194100	11953150	7550	7550	7550	7550	0
82	20240806	194000	11953150	7550	7550	7550	7550	0
83	20240806	193900	11953150	7550	7550	7550	7550	0
84	20240806	193800	11953150	7550	7550	7550	7550	0
85	20240806	193700	11953150	7550	7550	7550	7550	0
86	20240806	193600	11953150	7550	7550	7550	7550	0
87	20240806	193500	11953150	7550	7550	7550	7550	0
88	20240806	193400	11953150	7550	7550	7550	7550	0
89	20240806	193300	11953150	7550	7550	7550	7550	0
90	20240806	193200	11953150	7550	7550	7550	7550	0
91	20240806	193100	11953150	7550	7550	7550	7550	0
92	20240806	193000	11953150	7550	7550	7550	7550	3
93	20240806	192900	11953150	7550	7550	7550	7550	0
94	20240806	192800	11953150	7550	7550	7550	7550	0
95	20240806	192700	11953150	7550	7550	7550	7550	0
96	20240806	192600	11953150	7550	7550	7550	7550	0
97	20240806	192500	11953150	7550	7550	7550	7550	0
98	20240806	192400	11953150	7550	7550	7550	7550	0
99	20240806	192300	11953150	7550	7550	7550	7550	0
100	20240806	192200	11953150	7550	7550	7550	7550	0
101	20240806	192100	11953150	7550	7550	7550	7550	0
102	20240806	192000	11953150	7550	7550	7550	7550	0
103	20240806	191900	11953150	7550	7550	7550	7550	0
104	20240806	191800	11953150	7550	7550	7550	7550	0
105	20240806	191700	11953150	7550	7550	7550	7550	0
106	20240806	191600	11953150	7550	7550	7550	7550	0
107	20240806	191500	11953150	7550	7550	7550	7550	0
108	20240806	191400	11953150	7550	7550	7550	7550	0
109	20240806	191300	11953150	7550	7550	7550	7550	0
110	20240806	191200	11953150	7550	7550	7550	7550	0
111	20240806	191100	11953150	7550	7550	7550	7550	0
112	20240806	191000	11953150	7550	7550	7550	7550	0
113	20240806	190900	11953150	7550	7550	7550	7550	0
114	20240806	190800	11953150	7550	7550	7550	7550	0
115	20240806	190700	11953150	7550	7550	7550	7550	0
116	20240806	190600	11953150	7550	7550	7550	7550	0
117	20240806	190500	11953150	7550	7550	7550	7550	0
118	20240806	190400	11953150	7550	7550	7550	7550	0
119	20240806	190300	11953150	7550	7550	7550	7550	0
120	20240806	190200	11953150	7550	7550	7550	7550	0
121	20240806	190100	11953150	7550	7550	7550	7550	0
122	20240806	190000	11953150	7550	7550	7550	7550	3
123	20240806	185900	11953150	7550	7550	7550	7550	0
124	20240806	185800	11953150	7550	7550	7550	7550	0
125	20240806	185700	11953150	7550	7550	7550	7550	0
126	20240806	185600	11953150	7550	7550	7550	7550	0
127	20240806	185500	11953150	7550	7550	7550	7550	0
128	20240806	185400	11953150	7550	7550	7550	7550	0
129	20240806	185300	11953150	7550	7550	7550	7550	0
130	20240806	185200	11953150	7550	7550	7550	7550	0
131	20240806	185100	11953150	7550	7550	7550	7550	0
132	20240806	185000	11953150	7550	7550	7550	7550	0
133	20240806	184900	11953150	7550	7550	7550	7550	0
134	20240806	184800	11953150	7550	7550	7550	7550	0
135	20240806	184700	11953150	7550	7550	7550	7550	0
136	20240806	184600	11953150	7550	7550	7550	7550	0
137	20240806	184500	11953150	7550	7550	7550	7550	0
138	20240806	184400	11953150	7550	7550	7550	7550	0
139	20240806	184300	11953150	7550	7550	7550	7550	0
140	20240806	184200	11953150	7550	7550	7550	7550	0
141	20240806	184100	11953150	7550	7550	7550	7550	0
142	20240806	184000	11953150	7550	7550	7550	7550	0
143	20240806	183900	11953150	7550	7550	7550	7550	0
144	20240806	183800	11953150	7550	7550	7550	7550	0
145	20240806	183700	11953150	7550	7550	7550	7550	0
146	20240806	183600	11953150	7550	7550	7550	7550	0
147	20240806	183500	11953150	7550	7550	7550	7550	0
148	20240806	183400	11953150	7550	7550	7550	7550	0
149	20240806	183300	11953150	7550	7550	7550	7550	0
150	20240806	183200	11953150	7550	7550	7550	7550	0
151	20240806	183100	11953150	7550	7550	7550	7550	0
152	20240806	183000	11953150	7550	7550	7550	7550	3
153	20240806	182900	11953150	7550	7550	7550	7550	0
154	20240806	182800	11953150	7550	7550	7550	7550	0
155	20240806	182700	11953150	7550	7550	7550	7550	0
156	20240806	182600	11953150	7550	7550	7550	7550	0
157	20240806	182500	11953150	7550	7550	7550	7550	0
158	20240806	182400	11953150	7550	7550	7550	7550	0
159	20240806	182300	11953150	7550	7550	7550	7550	0
160	20240806	182200	11953150	7550	7550	7550	7550	0
161	20240806	182100	11953150	7550	7550	7550	7550	0
162	20240806	182000	11953150	7550	7550	7550	7550	0
163	20240806	181900	11953150	7550	7550	7550	7550	0
164	20240806	181800	11953150	7550	7550	7550	7550	0
165	20240806	181700	11953150	7550	7550	7550	7550	0
166	20240806	181600	11953150	7550	7550	7550	7550	0
167	20240806	181500	11953150	7550	7550	7550	7550	0
168	20240806	181400	11953150	7550	7550	7550	7550	0
169	20240806	181300	11953150	7550	7550	7550	7550	0
170	20240806	181200	11953150	7550	7550	7550	7550	0
171	20240806	181100	11953150	7550	7550	7550	7550	0
172	20240806	181000	11953150	7550	7550	7550	7550	0
173	20240806	180900	11953150	7550	7550	7550	7550	0
174	20240806	180800	11953150	7550	7550	7550	7550	0
175	20240806	180700	11953150	7550	7550	7550	7550	0
176	20240806	180600	11953150	7550	7550	7550	7550	0
177	20240806	180500	11953150	7550	7550	7550	7550	0
178	20240806	180400	11953150	7550	7550	7550	7550	0
179	20240806	180300	11953150	7550	7550	7550	7550	0
180	20240806	180200	11953150	7550	7550	7550	7550	0
181	20240806	180100	11953150	7550	7550	7550	7550	0
182	20240806	180000	11953150	7550	7550	7550	7550	3
183	20240806	175900	11953150	7550	7550	7550	7550	0
184	20240806	175800	11953150	7550	7550	7550	7550	0
185	20240806	175700	11953150	7550	7550	7550	7550	0
186	20240806	175600	11953150	7550	7550	7550	7550	0
187	20240806	175500	11953150	7550	7550	7550	7550	0
188	20240806	175400	11953150	7550	7550	7550	7550	0
189	20240806	175300	11953150	7550	7550	7550	7550	0
190	20240806	175200	11953150	7550	7550	7550	7550	0
191	20240806	175100	11953150	7550	7550	7550	7550	0
192	20240806	175000	11953150	7550	7550	7550	7550	0
193	20240806	174900	11953150	7550	7550	7550	7550	0
194	20240806	174800	11953150	7550	7550	7550	7550	0
195	20240806	174700	11953150	7550	7550	7550	7550	0
196	20240806	174600	11953150	7550	7550	7550	7550	0
197	20240806	174500	11953150	7550	7550	7550	7550	0
198	20240806	174400	11953150	7550	7550	7550	7550	0
199	20240806	174300	11953150	7550	7550	7550	7550	0
200	20240806	174200	11953150	7550	7550	7550	7550	0
201	20240806	174100	11953150	7550	7550	7550	7550	0
202	20240806	174000	11953150	7550	7550	7550	7550	0
203	20240806	173900	11953150	7550	7550	7550	7550	0
204	20240806	173800	11953150	7550	7550	7550	7550	0
205	20240806	173700	11953150	7550	7550	7550	7550	0
206	20240806	173600	11953150	7550	7550	7550	7550	0
207	20240806	173500	11953150	7550	7550	7550	7550	0
208	20240806	173400	11953150	7550	7550	7550	7550	0
209	20240806	173300	11953150	7550	7550	7550	7550	0
210	20240806	173200	11953150	7550	7550	7550	7550	0
211	20240806	173100	11953150	7550	7550	7550	7550	0
212	20240806	173000	11953150	7550	7550	7550	7550	3
213	20240806	172900	11953150	7550	7550	7550	7550	0
214	20240806	172800	11953150	7550	7550	7550	7550	0
215	20240806	172700	11953150	7550	7550	7550	7550	0
216	20240806	172600	11953150	7550	7550	7550	7550	0
217	20240806	172500	11953150	7550	7550	7550	7550	0
218	20240806	172400	11953150	7550	7550	7550	7550	0
219	20240806	172300	11953150	7550	7550	7550	7550	0
220	20240806	172200	11953150	7550	7550	7550	7550	0
221	20240806	172100	11953150	7550	7550	7550	7550	0
222	20240806	172000	11953150	7550	7550	7550	7550	0
223	20240806	171900	11953150	7550	7550	7550	7550	0
224	20240806	171800	11953150	7550	7550	7550	7550	0
225	20240806	171700	11953150	7550	7550	7550	7550	0
226	20240806	171600	11953150	7550	7550	7550	7550	0
227	20240806	171500	11953150	7550	7550	7550	7550	0
228	20240806	171400	11953150	7550	7550	7550	7550	0
229	20240806	171300	11953150	7550	7550	7550	7550	0
230	20240806	171200	11953150	7550	7550	7550	7550	0
231	20240806	171100	11953150	7550	7550	7550	7550	0
232	20240806	171000	11953150	7550	7550	7550	7550	0
233	20240806	170900	11953150	7550	7550	7550	7550	0
234	20240806	170800	11953150	7550	7550	7550	7550	0
235	20240806	170700	11953150	7550	7550	7550	7550	0
236	20240806	170600	11953150	7550	7550	7550	7550	0
237	20240806	170500	11953150	7550	7550	7550	7550	0
238	20240806	170400	11953150	7550	7550	7550	7550	0
239	20240806	170300	11953150	7550	7550	7550	7550	0
240	20240806	170200	11953150	7550	7550	7550	7550	0
241	20240806	170100	11953150	7550	7550	7550	7550	0
242	20240806	170000	11953150	7550	7550	7550	7550	3
243	20240806	165900	11953150	7550	7550	7550	7550	0
244	20240806	165800	11953150	7550	7550	7550	7550	0
245	20240806	165700	11953150	7550	7550	7550	7550	0
246	20240806	165600	11953150	7550	7550	7550	7550	0
247	20240806	165500	11953150	7550	7550	7550	7550	0
248	20240806	165400	11953150	7550	7550	7550	7550	0
249	20240806	165300	11953150	7550	7550	7550	7550	0
250	20240806	165200	11953150	7550	7550	7550	7550	0
251	20240806	165100	11953150	7550	7550	7550	7550	0
252	20240806	165000	11953150	7550	7550	7550	7550	0
253	20240806	164900	11953150	7550	7550	7550	7550	0
254	20240806	164800	11953150	7550	7550	7550	7550	0
255	20240806	164700	11953150	7550	7550	7550	7550	0
256	20240806	164600	11953150	7550	7550	7550	7550	0
257	20240806	164500	11953150	7550	7550	7550	7550	0
258	20240806	164400	11953150	7550	7550	7550	7550	0
259	20240806	164300	11953150	7550	7550	7550	7550	0
260	20240806	164200	11953150	7550	7550	7550	7550	0
261	20240806	164100	11953150	7550	7550	7550	7550	0
262	20240806	164000	11953150	7550	7550	7550	7550	0
263	20240806	163900	11953150	7550	7550	7550	7550	0
264	20240806	163800	11953150	7550	7550	7550	7550	0
265	20240806	163700	11953150	7550	7550	7550	7550	0
266	20240806	163600	11953150	7550	7550	7550	7550	0
267	20240806	163500	11953150	7550	7550	7550	7550	0
268	20240806	163400	11953150	7550	7550	7550	7550	0
269	20240806	163300	11953150	7550	7550	7550	7550	0
270	20240806	163200	11953150	7550	7550	7550	7550	0
271	20240806	163100	11953150	7550	7550	7550	7550	0
272	20240806	163000	11953150	7550	7550	7550	7550	3
273	20240806	162900	11953150	7550	7550	7550	7550	0
274	20240806	162800	11953150	7550	7550	7550	7550	0
275	20240806	162700	11953150	7550	7550	7550	7550	0
276	20240806	162600	11953150	7550	7550	7550	7550	0
277	20240806	162500	11953150	7550	7550	7550	7550	0
278	20240806	162400	11953150	7550	7550	7550	7550	0
279	20240806	162300	11953150	7550	7550	7550	7550	0
280	20240806	162200	11953150	7550	7550	7550	7550	0
281	20240806	162100	11953150	7550	7550	7550	7550	0
282	20240806	162000	11953150	7550	7550	7550	7550	0
283	20240806	161900	11953150	7550	7550	7550	7550	0
284	20240806	161800	11953150	7550	7550	7550	7550	0
285	20240806	161700	11953150	7550	7550	7550	7550	0
286	20240806	161600	11953150	7550	7550	7550	7550	0
287	20240806	161500	11953150	7550	7550	7550	7550	0
288	20240806	161400	11953150	7550	7550	7550	7550	0
289	20240806	161300	11953150	7550	7550	7550	7550	0
290	20240806	161200	11953150	7550	7550	7550	7550	0
291	20240806	161100	11953150	7550	7550	7550	7550	0
292	20240806	161000	11953150	7550	7550	7550	7550	0
293	20240806	160900	11953150	7550	7550	7550	7550	0
294	20240806	160800	11953150	7550	7550	7550	7550	0
295	20240806	160700	11953150	7550	7550	7550	7550	0
296	20240806	160600	11953150	7550	7550	7550	7550	0
297	20240806	160500	11953150	7550	7550	7550	7550	0
298	20240806	160400	11953150	7550	7550	7550	7550	0
299	20240806	160300	11953150	7550	7550	7550	7550	0
300	20240806	160200	11953150	7550	7550	7550	7550	0
301	20240806	160100	11953150	7550	7550	7550	7550	0
302	20240806	160000	11953150	7550	7550	7550	7550	3
303	20240806	155900	11953150	7550	7550	7550	7550	0
304	20240806	155800	11953150	7550	7550	7550	7550	0
305	20240806	155700	11953150	7550	7550	7550	7550	0
306	20240806	155600	11953150	7550	7550	7550	7550	0
307	20240806	155500	11953150	7550	7550	7550	7550	0
308	20240806	155400	11953150	7550	7550	7550	7550	0
309	20240806	155300	11953150	7550	7550	7550	7550	0
310	20240806	155200	11953150	7550	7550	7550	7550	0
311	20240806	155100	11953150	7550	7550	7550	7550	0
312	20240806	155000	11953150	7550	7550	7550	7550	0
313	20240806	154900	11953150	7550	7550	7550	7550	0
314	20240806	154800	11953150	7550	7550	7550	7550	0
315	20240806	154700	11953150	7550	7550	7550	7550	0
316	20240806	154600	11953150	7550	7550	7550	7550	0
317	20240806	154500	11953150	7550	7550	7550	7550	0
318	20240806	154400	11953150	7550	7550	7550	7550	0
319	20240806	154300	11953150	7550	7550	7550	7550	0
320	20240806	154200	11953150	7550	7550	7550	7550	0
321	20240806	154100	11953150	7550	7550	7550	7550	0
322	20240806	154000	11953150	7550	7550	7550	7550	0
323	20240806	153900	11953150	7550	7550	7550	7550	0
324	20240806	153800	11953150	7550	7550	7550	7550	0
325	20240806	153700	11953150	7550	7550	7550	7550	0
326	20240806	153600	11953150	7550	7550	7550	7550	0
327	20240806	153500	11953150	7550	7550	7550	7550	0
328	20240806	153400	11953150	7550	7550	7550	7550	0
329	20240806	153300	11953150	7550	7550	7550	7550	0
330	20240806	153200	11953150	7550	7550	7550	7550	0
331	20240806	153100	11953150	7550	7550	7550	7550	0
332	20240806	153000	11953150	7550	7550	7550	7550	3
333	20240806	152900	11953150	7550	7550	7550	7550	0
334	20240806	152800	11953150	7550	7550	7550	7550	0
335	20240806	152700	11953150	7550	7550	7550	7550	0
336	20240806	152600	11953150	7550	7550	7550	7550	0
337	20240806	152500	11953150	7550	7550	7550	7550	0
338	20240806	152400	11953150	7550	7550	7550	7550	0
339	20240806	152300	11953150	7550	7550	7550	7550	0
340	20240806	152200	11953150	7550	7550	7550	7550	0
341	20240806	152100	11953150	7550	7550	7550	7550	0
342	20240806	152000	11953150	7550	7550	7550	7550	0
343	20240806	151900	11953150	7550	7550	7550	7550	0
344	20240806	151800	11953150	7550	7550	7550	7550	0
345	20240806	151700	11953150	7550	7550	7550	7550	0
346	20240806	151600	11953150	7550	7550	7550	7550	0
347	20240806	151500	11953150	7550	7550	7550	7550	0
348	20240806	151400	11953150	7550	7550	7550	7550	0
349	20240806	151300	11953150	7550	7550	7550	7550	0
350	20240806	151200	11953150	7550	7550	7550	7550	0
351	20240806	151100	11953150	7550	7550	7550	7550	0
352	20240806	151000	11953150	7550	7550	7550	7550	0
353	20240806	150900	11953150	7550	7550	7550	7550	0
354	20240806	150800	11953150	7550	7550	7550	7550	0
355	20240806	150700	11953150	7550	7550	7550	7550	0
356	20240806	150600	11953150	7550	7550	7550	7550	0
357	20240806	150500	11953150	7550	7550	7550	7550	0
358	20240806	150400	11953150	7550	7550	7550	7550	0
359	20240806	150300	11953150	7550	7550	7550	7550	0
360	20240806	150200	11953150	7550	7550	7550	7550	0
361	20240806	150100	11953150	7550	7550	7550	7550	0
362	20240806	150000	11953150	7550	7550	7550	7550	0
363	20240806	145900	11953150	7550	7550	7550	7550	0
364	20240806	145800	11953150	7550	7550	7550	7550	0
365	20240806	145700	11953150	7550	7550	7550	7550	0
366	20240806	145600	11953150	7550	7550	7550	7550	3
367	20240806	145500	11930500	7550	7550	7550	7550	197
368	20240806	145400	10443150	7550	7550	7550	7550	0
369	20240806	145300	10443150	7550	7550	7550	7550	0
370	20240806	145200	10443150	7550	7550	7550	7550	0
371	20240806	145100	10443150	7550	7550	7550	7550	0
372	20240806	145000	10443150	7550	7550	7550	7550	0
373	20240806	144900	10443150	7550	7550	7550	7550	0
374	20240806	144800	10443150	7550	7550	7550	7550	0
375	20240806	144700	10443150	7550	7550	7550	7550	0
376	20240806	144600	10443150	7550	7550	7550	7550	0
377	20240806	144500	10443150	7550	7550	7550	7550	0
378	20240806	144400	10443150	7550	7550	7550	7550	0
379	20240806	144300	10443150	7550	7550	7550	7550	0
380	20240806	144200	10443150	7550	7550	7550	7550	0
381	20240806	144100	10443150	7550	7550	7550	7550	0
382	20240806	144000	10443150	7550	7550	7550	7550	0
383	20240806	143900	10443150	7550	7550	7550	7550	0
384	20240806	143800	10443150	7550	7550	7550	7550	0
385	20240806	143700	10443150	7550	7550	7550	7550	0
386	20240806	143600	10443150	7550	7550	7550	7550	0
387	20240806	143500	10443150	7550	7550	7550	7550	0
388	20240806	143400	10443150	7550	7550	7550	7550	0
389	20240806	143300	10443150	7550	7550	7550	7550	0
390	20240806	143200	10443150	7550	7550	7550	7550	0
391	20240806	143100	10443150	7550	7550	7550	7550	0
392	20240806	143000	10443150	7550	7550	7550	7550	0
393	20240806	142900	10443150	7550	7550	7550	7550	1
394	20240806	142800	10435600	7550	7550	7550	7550	0
395	20240806	142700	10435600	7550	7550	7550	7550	0
396	20240806	142600	10435600	7550	7550	7550	7550	0
397	20240806	142500	10435600	7550	7550	7550	7550	0
398	20240806	142400	10435600	7550	7550	7550	7550	0
399	20240806	142300	10435600	7550	7550	7550	7550	0
400	20240806	142200	10435600	7550	7550	7550	7550	0
401	20240806	142100	10435600	7550	7550	7550	7550	0
402	20240806	142000	10435600	7550	7550	7550	7550	0
403	20240806	141900	10435600	7550	7550	7550	7550	0
404	20240806	141800	10435600	7550	7550	7550	7550	0
405	20240806	141700	10435600	7550	7550	7550	7550	0
406	20240806	141600	10435600	7550	7550	7550	7550	0
407	20240806	141500	10435600	7550	7550	7550	7550	0
408	20240806	141400	10435600	7550	7550	7550	7550	0
409	20240806	141300	10435600	7550	7550	7550	7550	0
410	20240806	141200	10435600	7550	7550	7550	7550	0
411	20240806	141100	10435600	7550	7550	7550	7550	0
412	20240806	141000	10435600	7550	7550	7550	7550	0
413	20240806	140900	10435600	7550	7550	7550	7550	0
414	20240806	140800	10435600	7550	7550	7550	7550	0
415	20240806	140700	10435600	7550	7550	7550	7550	0
416	20240806	140600	10435600	7550	7550	7550	7550	0
417	20240806	140500	10435600	7550	7550	7550	7550	0
418	20240806	140400	10435600	7550	7550	7550	7550	0
419	20240806	140300	10435600	7550	7550	7550	7550	0
420	20240806	140200	10435600	7550	7550	7550	7550	0
421	20240806	140100	10435600	7550	7550	7550	7550	0
422	20240806	140000	10435600	7550	7550	7550	7550	0
423	20240806	135900	10435600	7550	7550	7550	7550	0
424	20240806	135800	10435600	7550	7550	7550	7550	0
425	20240806	135700	10435600	7550	7550	7550	7550	0
426	20240806	135600	10435600	7550	7550	7550	7550	0
427	20240806	135500	10435600	7550	7550	7550	7550	0
428	20240806	135400	10435600	7550	7550	7550	7550	0
429	20240806	135300	10435600	7550	7550	7550	7550	0
430	20240806	135200	10435600	7550	7550	7550	7550	0
431	20240806	135100	10435600	7550	7550	7550	7550	0
432	20240806	135000	10435600	7550	7550	7550	7550	0
433	20240806	134900	10435600	7550	7550	7550	7550	0
434	20240806	134800	10435600	7550	7550	7550	7550	0
435	20240806	134700	10435600	7550	7550	7550	7550	0
436	20240806	134600	10435600	7550	7550	7550	7550	0
437	20240806	134500	10435600	7550	7550	7550	7550	0
438	20240806	134400	10435600	7550	7550	7550	7550	0
439	20240806	134300	10435600	7550	7550	7550	7550	0
440	20240806	134200	10435600	7550	7550	7550	7550	0
441	20240806	134100	10435600	7550	7550	7550	7550	0
442	20240806	134000	10435600	7550	7550	7550	7550	0
443	20240806	133900	10435600	7550	7550	7550	7550	0
444	20240806	133800	10435600	7550	7550	7550	7550	0
445	20240806	133700	10435600	7550	7550	7550	7550	0
446	20240806	133600	10435600	7550	7550	7550	7550	0
447	20240806	133500	10435600	7550	7550	7550	7550	22
448	20240806	133400	10269500	7550	7550	7550	7550	0
449	20240806	133300	10269500	7550	7550	7550	7550	0
450	20240806	133200	10269500	7550	7550	7550	7550	0
451	20240806	133100	10269500	7550	7550	7550	7550	0
452	20240806	133000	10269500	7550	7550	7550	7550	0
453	20240806	132900	10269500	7550	7550	7550	7550	0
454	20240806	132800	10269500	7550	7550	7550	7550	0
455	20240806	132700	10269500	7550	7550	7550	7550	0
456	20240806	132600	10269500	7550	7550	7550	7550	0
457	20240806	132500	10269500	7550	7550	7550	7550	0
458	20240806	132400	10269500	7550	7550	7550	7550	0
459	20240806	132300	10269500	7550	7550	7550	7550	0
460	20240806	132200	10269500	7550	7550	7550	7550	0
461	20240806	132100	10269500	7550	7550	7550	7550	0
462	20240806	132000	10269500	7550	7550	7550	7550	0
463	20240806	131900	10269500	7550	7550	7550	7550	0
464	20240806	131800	10269500	7550	7550	7550	7550	0
465	20240806	131700	10269500	7550	7550	7550	7550	0
466	20240806	131600	10269500	7550	7550	7550	7550	0
467	20240806	131500	10269500	7550	7550	7550	7550	0
468	20240806	131400	10269500	7550	7550	7550	7550	0
469	20240806	131300	10269500	7550	7550	7550	7550	0
470	20240806	131200	10269500	7550	7550	7550	7550	0
471	20240806	131100	10269500	7550	7550	7550	7550	0
472	20240806	131000	10269500	7550	7550	7550	7550	0
473	20240806	130900	10269500	7550	7550	7550	7550	0
474	20240806	130800	10269500	7550	7550	7550	7550	0
475	20240806	130700	10269500	7550	7550	7550	7550	0
476	20240806	130600	10269500	7550	7550	7550	7550	0
477	20240806	130500	10269500	7550	7550	7550	7550	0
478	20240806	130400	10269500	7550	7570	7570	7550	125
479	20240806	130300	9323610	7750	7750	7750	7750	0
480	20240806	130200	9323610	7750	7750	7750	7750	0
481	20240806	130100	9323610	7750	7750	7750	7750	0
482	20240806	130000	9323610	7750	7750	7750	7750	0
483	20240806	125900	9323610	7750	7750	7750	7750	0
484	20240806	125800	9323610	7750	7750	7750	7750	0
485	20240806	125700	9323610	7750	7750	7750	7750	0
486	20240806	125600	9323610	7750	7750	7750	7750	0
487	20240806	125500	9323610	7750	7750	7750	7750	0
488	20240806	125400	9323610	7750	7750	7750	7750	0
489	20240806	125300	9323610	7750	7750	7750	7750	0
490	20240806	125200	9323610	7750	7750	7750	7750	0
491	20240806	125100	9323610	7750	7750	7750	7750	0
492	20240806	125000	9323610	7750	7750	7750	7750	0
493	20240806	124900	9323610	7750	7750	7750	7750	0
494	20240806	124800	9323610	7750	7750	7750	7750	0
495	20240806	124700	9323610	7750	7750	7750	7750	0
496	20240806	124600	9323610	7750	7750	7750	7750	0
497	20240806	124500	9323610	7750	7750	7750	7750	0
498	20240806	124400	9323610	7750	7750	7750	7750	0
499	20240806	124300	9323610	7750	7750	7750	7750	0
500	20240806	124200	9323610	7750	7750	7750	7750	0
501	20240806	124100	9323610	7750	7750	7750	7750	0
502	20240806	124000	9323610	7750	7750	7750	7750	0
503	20240806	123900	9323610	7750	7750	7750	7750	0
504	20240806	123800	9323610	7750	7750	7750	7750	0
505	20240806	123700	9323610	7750	7750	7750	7750	0
506	20240806	123600	9323610	7750	7750	7750	7750	0
507	20240806	123500	9323610	7750	7750	7750	7750	0
508	20240806	123400	9323610	7750	7750	7750	7750	0
509	20240806	123300	9323610	7750	7750	7750	7750	0
510	20240806	123200	9323610	7750	7750	7750	7750	0
511	20240806	123100	9323610	7750	7750	7750	7750	0
512	20240806	123000	9323610	7750	7750	7750	7750	0
513	20240806	122900	9323610	7750	7750	7750	7750	0
514	20240806	122800	9323610	7750	7750	7750	7750	0
515	20240806	122700	9323610	7750	7750	7750	7750	0
516	20240806	122600	9323610	7750	7750	7750	7750	0
517	20240806	122500	9323610	7750	7750	7750	7750	0
518	20240806	122400	9323610	7750	7750	7750	7750	0
519	20240806	122300	9323610	7750	7750	7750	7750	0
520	20240806	122200	9323610	7750	7750	7750	7750	0
521	20240806	122100	9323610	7750	7750	7750	7750	0
522	20240806	122000	9323610	7750	7750	7750	7750	0
523	20240806	121900	9323610	7750	7750	7750	7750	0
524	20240806	121800	9323610	7750	7750	7750	7750	0
525	20240806	121700	9323610	7750	7750	7750	7750	0
526	20240806	121600	9323610	7750	7750	7750	7750	0
527	20240806	121500	9323610	7750	7750	7750	7750	0
528	20240806	121400	9323610	7750	7750	7750	7750	0
529	20240806	121300	9323610	7750	7750	7750	7750	0
530	20240806	121200	9323610	7750	7750	7750	7750	0
531	20240806	121100	9323610	7750	7750	7750	7750	0
532	20240806	121000	9323610	7750	7750	7750	7750	0
533	20240806	120900	9323610	7750	7750	7750	7750	0
534	20240806	120800	9323610	7750	7750	7750	7750	0
535	20240806	120700	9323610	7750	7750	7750	7750	0
536	20240806	120600	9323610	7750	7750	7750	7750	0
537	20240806	120500	9323610	7750	7750	7750	7750	0
538	20240806	120400	9323610	7750	7750	7750	7750	0
539	20240806	120300	9323610	7750	7750	7750	7750	0
540	20240806	120200	9323610	7750	7750	7750	7750	0
541	20240806	120100	9323610	7750	7750	7750	7750	0
542	20240806	120000	9323610	7750	7750	7750	7750	0
543	20240806	115900	9323610	7750	7750	7750	7750	0
544	20240806	115800	9323610	7750	7750	7750	7750	0
545	20240806	115700	9323610	7750	7750	7750	7750	0
546	20240806	115600	9323610	7750	7750	7750	7750	0
547	20240806	115500	9323610	7750	7750	7750	7750	0
548	20240806	115400	9323610	7750	7750	7750	7750	0
549	20240806	115300	9323610	7750	7750	7750	7750	0
550	20240806	115200	9323610	7750	7750	7750	7750	0
551	20240806	115100	9323610	7750	7750	7750	7750	1
552	20240806	115000	9315860	7530	7530	7530	7530	0
553	20240806	114900	9315860	7530	7530	7530	7530	0
554	20240806	114800	9315860	7530	7530	7530	7530	0
555	20240806	114700	9315860	7530	7530	7530	7530	0
556	20240806	114600	9315860	7530	7530	7530	7530	0
557	20240806	114500	9315860	7530	7530	7530	7530	0
558	20240806	114400	9315860	7530	7530	7530	7530	0
559	20240806	114300	9315860	7530	7530	7530	7530	60
560	20240806	114200	8864060	7510	7510	7510	7510	0
561	20240806	114100	8864060	7510	7510	7510	7510	0
562	20240806	114000	8864060	7510	7510	7510	7510	0
563	20240806	113900	8864060	7510	7510	7510	7510	0
564	20240806	113800	8864060	7510	7510	7510	7510	0
565	20240806	113700	8864060	7510	7510	7510	7510	0
566	20240806	113600	8864060	7510	7510	7510	7510	0
567	20240806	113500	8864060	7510	7510	7510	7510	0
568	20240806	113400	8864060	7510	7510	7510	7510	0
569	20240806	113300	8864060	7510	7510	7510	7510	0
570	20240806	113200	8864060	7510	7510	7510	7510	0
571	20240806	113100	8864060	7510	7510	7510	7510	0
572	20240806	113000	8864060	7510	7510	7510	7510	0
573	20240806	112900	8864060	7510	7510	7510	7510	0
574	20240806	112800	8864060	7510	7510	7510	7510	0
575	20240806	112700	8864060	7510	7510	7510	7510	0
576	20240806	112600	8864060	7510	7510	7510	7510	0
577	20240806	112500	8864060	7510	7510	7510	7510	0
578	20240806	112400	8864060	7510	7510	7510	7510	0
579	20240806	112300	8864060	7510	7510	7510	7510	0
580	20240806	112200	8864060	7510	7510	7510	7510	0
581	20240806	112100	8864060	7510	7510	7510	7510	0
582	20240806	112000	8864060	7510	7510	7510	7510	0
583	20240806	111900	8864060	7510	7510	7510	7510	0
584	20240806	111800	8864060	7510	7510	7510	7510	0
585	20240806	111700	8864060	7510	7510	7510	7510	0
586	20240806	111600	8864060	7510	7510	7510	7510	0
587	20240806	111500	8864060	7510	7510	7510	7510	0
588	20240806	111400	8864060	7510	7510	7510	7510	0
589	20240806	111300	8864060	7510	7510	7510	7510	0
590	20240806	111200	8864060	7510	7510	7510	7510	0
591	20240806	111100	8864060	7510	7510	7510	7510	0
592	20240806	111000	8864060	7510	7510	7510	7510	0
593	20240806	110900	8864060	7510	7510	7510	7510	0
594	20240806	110800	8864060	7510	7510	7510	7510	0
595	20240806	110700	8864060	7510	7510	7510	7510	0
596	20240806	110600	8864060	7510	7510	7510	7510	0
597	20240806	110500	8864060	7510	7510	7510	7510	0
598	20240806	110400	8864060	7510	7510	7510	7510	0
599	20240806	110300	8864060	7510	7510	7510	7510	0
600	20240806	110200	8864060	7510	7510	7510	7510	0
601	20240806	110100	8864060	7510	7510	7510	7510	0
602	20240806	110000	8864060	7510	7510	7510	7510	0
603	20240806	105900	8864060	7510	7510	7510	7510	0
604	20240806	105800	8864060	7510	7510	7510	7510	0
605	20240806	105700	8864060	7510	7510	7510	7510	0
606	20240806	105600	8864060	7510	7510	7510	7510	0
607	20240806	105500	8864060	7510	7510	7510	7510	0
608	20240806	105400	8864060	7510	7510	7510	7510	0
609	20240806	105300	8864060	7510	7510	7510	7510	0
610	20240806	105200	8864060	7510	7510	7510	7510	0
611	20240806	105100	8864060	7510	7510	7510	7510	0
612	20240806	105000	8864060	7510	7510	7510	7510	0
613	20240806	104900	8864060	7510	7510	7510	7510	0
614	20240806	104800	8864060	7510	7510	7510	7510	0
615	20240806	104700	8864060	7510	7510	7510	7510	0
616	20240806	104600	8864060	7510	7510	7510	7510	0
617	20240806	104500	8864060	7510	7510	7510	7510	0
618	20240806	104400	8864060	7510	7510	7510	7510	0
619	20240806	104300	8864060	7510	7510	7510	7510	0
620	20240806	104200	8864060	7510	7520	7520	7510	293
621	20240806	104100	6662630	7510	7510	7510	7510	0
622	20240806	104000	6662630	7510	7510	7510	7510	0
623	20240806	103900	6662630	7510	7510	7510	7510	0
624	20240806	103800	6662630	7510	7510	7510	7510	0
625	20240806	103700	6662630	7510	7510	7510	7510	0
626	20240806	103600	6662630	7510	7510	7510	7510	0
627	20240806	103500	6662630	7510	7510	7510	7510	0
628	20240806	103400	6662630	7510	7510	7510	7510	0
629	20240806	103300	6662630	7510	7510	7510	7510	0
630	20240806	103200	6662630	7510	7510	7510	7510	0
631	20240806	103100	6662630	7510	7510	7510	7510	0
632	20240806	103000	6662630	7510	7510	7510	7510	0
633	20240806	102900	6662630	7510	7510	7510	7510	0
634	20240806	102800	6662630	7510	7510	7510	7510	0
635	20240806	102700	6662630	7510	7510	7510	7510	199
636	20240806	102600	5168140	7510	7630	7630	7510	470
637	20240806	102500	1612340	7500	7500	7500	7500	0
638	20240806	102400	1612340	7500	7500	7500	7500	0
639	20240806	102300	1612340	7500	7500	7500	7500	0
640	20240806	102200	1612340	7500	7500	7500	7500	0
641	20240806	102100	1612340	7500	7500	7500	7500	0
642	20240806	102000	1612340	7500	7500	7500	7500	0
643	20240806	101900	1612340	7500	7500	7500	7500	0
644	20240806	101800	1612340	7500	7500	7500	7500	0
645	20240806	101700	1612340	7500	7500	7500	7500	0
646	20240806	101600	1612340	7500	7500	7500	7500	0
647	20240806	101500	1612340	7500	7500	7500	7500	0
648	20240806	101400	1612340	7500	7500	7500	7500	0
649	20240806	101300	1612340	7500	7500	7500	7500	0
650	20240806	101200	1612340	7500	7500	7500	7500	0
651	20240806	101100	1612340	7500	7500	7500	7500	0
652	20240806	101000	1612340	7500	7500	7500	7500	0
653	20240806	100900	1612340	7500	7500	7500	7500	0
654	20240806	100800	1612340	7500	7500	7500	7500	0
655	20240806	100700	1612340	7500	7500	7500	7500	0
656	20240806	100600	1612340	7500	7500	7500	7500	0
657	20240806	100500	1612340	7500	7500	7500	7500	0
658	20240806	100400	1612340	7500	7500	7500	7500	0
659	20240806	100300	1612340	7500	7500	7500	7500	0
660	20240806	100200	1612340	7500	7500	7500	7500	0
661	20240806	100100	1612340	7500	7500	7500	7500	0
662	20240806	100000	1612340	7500	7500	7500	7500	0
663	20240806	095900	1612340	7500	7500	7500	7500	0
664	20240806	095800	1612340	7500	7500	7500	7500	0
665	20240806	095700	1612340	7500	7500	7500	7500	0
666	20240806	095600	1612340	7500	7500	7500	7500	0
667	20240806	095500	1612340	7500	7500	7500	7500	0
668	20240806	095400	1612340	7500	7500	7500	7500	0
669	20240806	095300	1612340	7500	7500	7500	7500	0
670	20240806	095200	1612340	7500	7500	7500	7500	0
671	20240806	095100	1612340	7500	7500	7500	7500	0
672	20240806	095000	1612340	7500	7500	7500	7500	0
673	20240806	094900	1612340	7500	7500	7500	7500	0
674	20240806	094800	1612340	7500	7500	7500	7500	0
675	20240806	094700	1612340	7500	7500	7500	7500	0
676	20240806	094600	1612340	7500	7500	7500	7500	0
677	20240806	094500	1612340	7500	7500	7500	7500	0
678	20240806	094400	1612340	7500	7500	7500	7500	0
679	20240806	094300	1612340	7500	7500	7500	7500	0
680	20240806	094200	1612340	7500	7500	7500	7500	0
681	20240806	094100	1612340	7500	7500	7500	7500	0
682	20240806	094000	1612340	7500	7500	7500	7500	0
683	20240806	093900	1612340	7500	7500	7500	7500	0
684	20240806	093800	1612340	7500	7500	7500	7500	0
685	20240806	093700	1612340	7500	7500	7500	7500	0
686	20240806	093600	1612340	7500	7500	7500	7500	0
687	20240806	093500	1612340	7500	7500	7500	7500	1
688	20240806	093400	1604840	7790	7790	7790	7790	0
689	20240806	093300	1604840	7790	7790	7790	7790	0
690	20240806	093200	1604840	7790	7790	7790	7790	0
691	20240806	093100	1604840	7790	7790	7790	7790	0
692	20240806	093000	1604840	7790	7790	7790	7790	0
693	20240806	092900	1604840	7790	7790	7790	7790	0
694	20240806	092800	1604840	7790	7790	7790	7790	0
695	20240806	092700	1604840	7790	7790	7790	7790	0
696	20240806	092600	1604840	7790	7790	7790	7790	0
697	20240806	092500	1604840	7790	7790	7790	7790	0
698	20240806	092400	1604840	7790	7790	7790	7790	0
699	20240806	092300	1604840	7790	7790	7790	7790	0
700	20240806	092200	1604840	7790	7790	7790	7790	0
701	20240806	092100	1604840	7790	7790	7790	7790	0
702	20240806	092000	1604840	7790	7790	7790	7790	0
703	20240806	091900	1604840	7790	7790	7790	7790	0
704	20240806	091800	1604840	7790	7450	7790	7450	68
705	20240806	091700	1076410	7400	7400	7400	7400	5
706	20240806	091600	1039410	7320	7330	7330	7320	130
707	20240806	091500	87620	7320	7320	7320	7320	0
708	20240806	091400	87620	7320	7320	7320	7320	0
709	20240806	091300	87620	7320	7320	7320	7320	0
710	20240806	091200	87620	7320	7320	7320	7320	0
711	20240806	091100	87620	7320	7320	7320	7320	0
712	20240806	091000	87620	7320	7320	7320	7320	0
713	20240806	090900	87620	7320	7320	7320	7320	0
714	20240806	090800	87620	7320	7320	7320	7320	1
715	20240806	090700	80300	7300	7300	7300	7300	0
716	20240806	090600	80300	7300	7300	7300	7300	0
717	20240806	090500	80300	7300	7300	7300	7300	0
718	20240806	090400	80300	7300	7300	7300	7300	0
719	20240806	090300	80300	7300	7300	7300	7300	10
720	20240806	090200	7300	7300	7300	7300	7300	0
721	20240806	090100	7300	7300	7300	7300	7300	0
722	20240806	090000	7300	7300	7300	7300	7300	1