KissMeData/456190/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	213500	1895000	18950	18950	18950	18950	50
3	20240814	213400	1895000	18950	18950	18950	18950	0
4	20240814	213300	1895000	18950	18950	18950	18950	0
5	20240814	213200	1895000	18950	18950	18950	18950	0
6	20240814	213100	1895000	18950	18950	18950	18950	0
7	20240814	213000	1895000	18950	18950	18950	18950	0
8	20240814	212900	1895000	18950	18950	18950	18950	0
9	20240814	212800	1895000	18950	18950	18950	18950	0
10	20240814	212700	1895000	18950	18950	18950	18950	0
11	20240814	212600	1895000	18950	18950	18950	18950	0
12	20240814	212500	1895000	18950	18950	18950	18950	0
13	20240814	212400	1895000	18950	18950	18950	18950	0
14	20240814	212300	1895000	18950	18950	18950	18950	0
15	20240814	212200	1895000	18950	18950	18950	18950	0
16	20240814	212100	1895000	18950	18950	18950	18950	0
17	20240814	212000	1895000	18950	18950	18950	18950	0
18	20240814	211900	1895000	18950	18950	18950	18950	0
19	20240814	211800	1895000	18950	18950	18950	18950	0
20	20240814	211700	1895000	18950	18950	18950	18950	0
21	20240814	211600	1895000	18950	18950	18950	18950	0
22	20240814	211500	1895000	18950	18950	18950	18950	0
23	20240814	211400	1895000	18950	18950	18950	18950	0
24	20240814	211300	1895000	18950	18950	18950	18950	0
25	20240814	211200	1895000	18950	18950	18950	18950	0
26	20240814	211100	1895000	18950	18950	18950	18950	0
27	20240814	211000	1895000	18950	18950	18950	18950	0
28	20240814	210900	1895000	18950	18950	18950	18950	0
29	20240814	210800	1895000	18950	18950	18950	18950	0
30	20240814	210700	1895000	18950	18950	18950	18950	0
31	20240814	210600	1895000	18950	18950	18950	18950	0
32	20240814	210500	1895000	18950	18950	18950	18950	50
33	20240814	210400	1895000	18950	18950	18950	18950	0
34	20240814	210300	1895000	18950	18950	18950	18950	0
35	20240814	210200	1895000	18950	18950	18950	18950	0
36	20240814	210100	1895000	18950	18950	18950	18950	0
37	20240814	210000	1895000	18950	18950	18950	18950	0
38	20240814	205900	1895000	18950	18950	18950	18950	0
39	20240814	205800	1895000	18950	18950	18950	18950	0
40	20240814	205700	1895000	18950	18950	18950	18950	0
41	20240814	205600	1895000	18950	18950	18950	18950	0
42	20240814	205500	1895000	18950	18950	18950	18950	0
43	20240814	205400	1895000	18950	18950	18950	18950	0
44	20240814	205300	1895000	18950	18950	18950	18950	0
45	20240814	205200	1895000	18950	18950	18950	18950	0
46	20240814	205100	1895000	18950	18950	18950	18950	0
47	20240814	205000	1895000	18950	18950	18950	18950	0
48	20240814	204900	1895000	18950	18950	18950	18950	0
49	20240814	204800	1895000	18950	18950	18950	18950	0
50	20240814	204700	1895000	18950	18950	18950	18950	0
51	20240814	204600	1895000	18950	18950	18950	18950	0
52	20240814	204500	1895000	18950	18950	18950	18950	0
53	20240814	204400	1895000	18950	18950	18950	18950	0
54	20240814	204300	1895000	18950	18950	18950	18950	0
55	20240814	204200	1895000	18950	18950	18950	18950	0
56	20240814	204100	1895000	18950	18950	18950	18950	0
57	20240814	204000	1895000	18950	18950	18950	18950	0
58	20240814	203900	1895000	18950	18950	18950	18950	0
59	20240814	203800	1895000	18950	18950	18950	18950	0
60	20240814	203700	1895000	18950	18950	18950	18950	0
61	20240814	203600	1895000	18950	18950	18950	18950	0
62	20240814	203500	1895000	18950	18950	18950	18950	50
63	20240814	203400	1895000	18950	18950	18950	18950	0
64	20240814	203300	1895000	18950	18950	18950	18950	0
65	20240814	203200	1895000	18950	18950	18950	18950	0
66	20240814	203100	1895000	18950	18950	18950	18950	0
67	20240814	203000	1895000	18950	18950	18950	18950	0
68	20240814	202900	1895000	18950	18950	18950	18950	0
69	20240814	202800	1895000	18950	18950	18950	18950	0
70	20240814	202700	1895000	18950	18950	18950	18950	0
71	20240814	202600	1895000	18950	18950	18950	18950	0
72	20240814	202500	1895000	18950	18950	18950	18950	0
73	20240814	202400	1895000	18950	18950	18950	18950	0
74	20240814	202300	1895000	18950	18950	18950	18950	0
75	20240814	202200	1895000	18950	18950	18950	18950	0
76	20240814	202100	1895000	18950	18950	18950	18950	0
77	20240814	202000	1895000	18950	18950	18950	18950	0
78	20240814	201900	1895000	18950	18950	18950	18950	0
79	20240814	201800	1895000	18950	18950	18950	18950	0
80	20240814	201700	1895000	18950	18950	18950	18950	0
81	20240814	201600	1895000	18950	18950	18950	18950	0
82	20240814	201500	1895000	18950	18950	18950	18950	0
83	20240814	201400	1895000	18950	18950	18950	18950	0
84	20240814	201300	1895000	18950	18950	18950	18950	0
85	20240814	201200	1895000	18950	18950	18950	18950	0
86	20240814	201100	1895000	18950	18950	18950	18950	0
87	20240814	201000	1895000	18950	18950	18950	18950	0
88	20240814	200900	1895000	18950	18950	18950	18950	0
89	20240814	200800	1895000	18950	18950	18950	18950	0
90	20240814	200700	1895000	18950	18950	18950	18950	0
91	20240814	200600	1895000	18950	18950	18950	18950	0
92	20240814	200500	1895000	18950	18950	18950	18950	50
93	20240814	200400	1895000	18950	18950	18950	18950	0
94	20240814	200300	1895000	18950	18950	18950	18950	0
95	20240814	200200	1895000	18950	18950	18950	18950	0
96	20240814	200100	1895000	18950	18950	18950	18950	0
97	20240814	200000	1895000	18950	18950	18950	18950	0
98	20240814	195900	1895000	18950	18950	18950	18950	0
99	20240814	195800	1895000	18950	18950	18950	18950	0
100	20240814	195700	1895000	18950	18950	18950	18950	0
101	20240814	195600	1895000	18950	18950	18950	18950	0
102	20240814	195500	1895000	18950	18950	18950	18950	0
103	20240814	195400	1895000	18950	18950	18950	18950	0
104	20240814	195300	1895000	18950	18950	18950	18950	0
105	20240814	195200	1895000	18950	18950	18950	18950	0
106	20240814	195100	1895000	18950	18950	18950	18950	0
107	20240814	195000	1895000	18950	18950	18950	18950	0
108	20240814	194900	1895000	18950	18950	18950	18950	0
109	20240814	194800	1895000	18950	18950	18950	18950	0
110	20240814	194700	1895000	18950	18950	18950	18950	0
111	20240814	194600	1895000	18950	18950	18950	18950	0
112	20240814	194500	1895000	18950	18950	18950	18950	0
113	20240814	194400	1895000	18950	18950	18950	18950	0
114	20240814	194300	1895000	18950	18950	18950	18950	0
115	20240814	194200	1895000	18950	18950	18950	18950	0
116	20240814	194100	1895000	18950	18950	18950	18950	0
117	20240814	194000	1895000	18950	18950	18950	18950	0
118	20240814	193900	1895000	18950	18950	18950	18950	0
119	20240814	193800	1895000	18950	18950	18950	18950	0
120	20240814	193700	1895000	18950	18950	18950	18950	0
121	20240814	193600	1895000	18950	18950	18950	18950	0
122	20240814	193500	1895000	18950	18950	18950	18950	50
123	20240814	193400	1895000	18950	18950	18950	18950	0
124	20240814	193300	1895000	18950	18950	18950	18950	0
125	20240814	193200	1895000	18950	18950	18950	18950	0
126	20240814	193100	1895000	18950	18950	18950	18950	0
127	20240814	193000	1895000	18950	18950	18950	18950	0
128	20240814	192900	1895000	18950	18950	18950	18950	0
129	20240814	192800	1895000	18950	18950	18950	18950	0
130	20240814	192700	1895000	18950	18950	18950	18950	0
131	20240814	192600	1895000	18950	18950	18950	18950	0
132	20240814	192500	1895000	18950	18950	18950	18950	0
133	20240814	192400	1895000	18950	18950	18950	18950	0
134	20240814	192300	1895000	18950	18950	18950	18950	0
135	20240814	192200	1895000	18950	18950	18950	18950	0
136	20240814	192100	1895000	18950	18950	18950	18950	0
137	20240814	192000	1895000	18950	18950	18950	18950	0
138	20240814	191900	1895000	18950	18950	18950	18950	0
139	20240814	191800	1895000	18950	18950	18950	18950	0
140	20240814	191700	1895000	18950	18950	18950	18950	0
141	20240814	191600	1895000	18950	18950	18950	18950	0
142	20240814	191500	1895000	18950	18950	18950	18950	0
143	20240814	191400	1895000	18950	18950	18950	18950	0
144	20240814	191300	1895000	18950	18950	18950	18950	0
145	20240814	191200	1895000	18950	18950	18950	18950	0
146	20240814	191100	1895000	18950	18950	18950	18950	0
147	20240814	191000	1895000	18950	18950	18950	18950	0
148	20240814	190900	1895000	18950	18950	18950	18950	0
149	20240814	190800	1895000	18950	18950	18950	18950	0
150	20240814	190700	1895000	18950	18950	18950	18950	0
151	20240814	190600	1895000	18950	18950	18950	18950	0
152	20240814	190500	1895000	18950	18950	18950	18950	50
153	20240814	190400	1895000	18950	18950	18950	18950	0
154	20240814	190300	1895000	18950	18950	18950	18950	0
155	20240814	190200	1895000	18950	18950	18950	18950	0
156	20240814	190100	1895000	18950	18950	18950	18950	0
157	20240814	190000	1895000	18950	18950	18950	18950	0
158	20240814	185900	1895000	18950	18950	18950	18950	0
159	20240814	185800	1895000	18950	18950	18950	18950	0
160	20240814	185700	1895000	18950	18950	18950	18950	0
161	20240814	185600	1895000	18950	18950	18950	18950	0
162	20240814	185500	1895000	18950	18950	18950	18950	0
163	20240814	185400	1895000	18950	18950	18950	18950	0
164	20240814	185300	1895000	18950	18950	18950	18950	0
165	20240814	185200	1895000	18950	18950	18950	18950	0
166	20240814	185100	1895000	18950	18950	18950	18950	0
167	20240814	185000	1895000	18950	18950	18950	18950	0
168	20240814	184900	1895000	18950	18950	18950	18950	0
169	20240814	184800	1895000	18950	18950	18950	18950	0
170	20240814	184700	1895000	18950	18950	18950	18950	0
171	20240814	184600	1895000	18950	18950	18950	18950	0
172	20240814	184500	1895000	18950	18950	18950	18950	0
173	20240814	184400	1895000	18950	18950	18950	18950	0
174	20240814	184300	1895000	18950	18950	18950	18950	0
175	20240814	184200	1895000	18950	18950	18950	18950	0
176	20240814	184100	1895000	18950	18950	18950	18950	0
177	20240814	184000	1895000	18950	18950	18950	18950	0
178	20240814	183900	1895000	18950	18950	18950	18950	0
179	20240814	183800	1895000	18950	18950	18950	18950	0
180	20240814	183700	1895000	18950	18950	18950	18950	0
181	20240814	183600	1895000	18950	18950	18950	18950	0
182	20240814	183500	1895000	18950	18950	18950	18950	50
183	20240814	183400	1895000	18950	18950	18950	18950	0
184	20240814	183300	1895000	18950	18950	18950	18950	0
185	20240814	183200	1895000	18950	18950	18950	18950	0
186	20240814	183100	1895000	18950	18950	18950	18950	0
187	20240814	183000	1895000	18950	18950	18950	18950	0
188	20240814	182900	1895000	18950	18950	18950	18950	0
189	20240814	182800	1895000	18950	18950	18950	18950	0
190	20240814	182700	1895000	18950	18950	18950	18950	0
191	20240814	182600	1895000	18950	18950	18950	18950	0
192	20240814	182500	1895000	18950	18950	18950	18950	0
193	20240814	182400	1895000	18950	18950	18950	18950	0
194	20240814	182300	1895000	18950	18950	18950	18950	0
195	20240814	182200	1895000	18950	18950	18950	18950	0
196	20240814	182100	1895000	18950	18950	18950	18950	0
197	20240814	182000	1895000	18950	18950	18950	18950	0
198	20240814	181900	1895000	18950	18950	18950	18950	0
199	20240814	181800	1895000	18950	18950	18950	18950	0
200	20240814	181700	1895000	18950	18950	18950	18950	0
201	20240814	181600	1895000	18950	18950	18950	18950	0
202	20240814	181500	1895000	18950	18950	18950	18950	0
203	20240814	181400	1895000	18950	18950	18950	18950	0
204	20240814	181300	1895000	18950	18950	18950	18950	0
205	20240814	181200	1895000	18950	18950	18950	18950	0
206	20240814	181100	1895000	18950	18950	18950	18950	0
207	20240814	181000	1895000	18950	18950	18950	18950	0
208	20240814	180900	1895000	18950	18950	18950	18950	0
209	20240814	180800	1895000	18950	18950	18950	18950	0
210	20240814	180700	1895000	18950	18950	18950	18950	0
211	20240814	180600	1895000	18950	18950	18950	18950	0
212	20240814	180500	1895000	18950	18950	18950	18950	50
213	20240814	180400	1895000	18950	18950	18950	18950	0
214	20240814	180300	1895000	18950	18950	18950	18950	0
215	20240814	180200	1895000	18950	18950	18950	18950	0
216	20240814	180100	1895000	18950	18950	18950	18950	0
217	20240814	180000	1895000	18950	18950	18950	18950	0
218	20240814	175900	1895000	18950	18950	18950	18950	0
219	20240814	175800	1895000	18950	18950	18950	18950	0
220	20240814	175700	1895000	18950	18950	18950	18950	0
221	20240814	175600	1895000	18950	18950	18950	18950	0
222	20240814	175500	1895000	18950	18950	18950	18950	0
223	20240814	175400	1895000	18950	18950	18950	18950	0
224	20240814	175300	1895000	18950	18950	18950	18950	0
225	20240814	175200	1895000	18950	18950	18950	18950	0
226	20240814	175100	1895000	18950	18950	18950	18950	0
227	20240814	175000	1895000	18950	18950	18950	18950	0
228	20240814	174900	1895000	18950	18950	18950	18950	0
229	20240814	174800	1895000	18950	18950	18950	18950	0
230	20240814	174700	1895000	18950	18950	18950	18950	0
231	20240814	174600	1895000	18950	18950	18950	18950	0
232	20240814	174500	1895000	18950	18950	18950	18950	0
233	20240814	174400	1895000	18950	18950	18950	18950	0
234	20240814	174300	1895000	18950	18950	18950	18950	0
235	20240814	174200	1895000	18950	18950	18950	18950	0
236	20240814	174100	1895000	18950	18950	18950	18950	0
237	20240814	174000	1895000	18950	18950	18950	18950	0
238	20240814	173900	1895000	18950	18950	18950	18950	0
239	20240814	173800	1895000	18950	18950	18950	18950	0
240	20240814	173700	1895000	18950	18950	18950	18950	0
241	20240814	173600	1895000	18950	18950	18950	18950	0
242	20240814	173500	1895000	18950	18950	18950	18950	50
243	20240814	173400	1895000	18950	18950	18950	18950	0
244	20240814	173300	1895000	18950	18950	18950	18950	0
245	20240814	173200	1895000	18950	18950	18950	18950	0
246	20240814	173100	1895000	18950	18950	18950	18950	0
247	20240814	173000	1895000	18950	18950	18950	18950	0
248	20240814	172900	1895000	18950	18950	18950	18950	0
249	20240814	172800	1895000	18950	18950	18950	18950	0
250	20240814	172700	1895000	18950	18950	18950	18950	0
251	20240814	172600	1895000	18950	18950	18950	18950	0
252	20240814	172500	1895000	18950	18950	18950	18950	0
253	20240814	172400	1895000	18950	18950	18950	18950	0
254	20240814	172300	1895000	18950	18950	18950	18950	0
255	20240814	172200	1895000	18950	18950	18950	18950	0
256	20240814	172100	1895000	18950	18950	18950	18950	0
257	20240814	172000	1895000	18950	18950	18950	18950	0
258	20240814	171900	1895000	18950	18950	18950	18950	0
259	20240814	171800	1895000	18950	18950	18950	18950	0
260	20240814	171700	1895000	18950	18950	18950	18950	0
261	20240814	171600	1895000	18950	18950	18950	18950	0
262	20240814	171500	1895000	18950	18950	18950	18950	0
263	20240814	171400	1895000	18950	18950	18950	18950	0
264	20240814	171300	1895000	18950	18950	18950	18950	0
265	20240814	171200	1895000	18950	18950	18950	18950	0
266	20240814	171100	1895000	18950	18950	18950	18950	0
267	20240814	171000	1895000	18950	18950	18950	18950	0
268	20240814	170900	1895000	18950	18950	18950	18950	0
269	20240814	170800	1895000	18950	18950	18950	18950	0
270	20240814	170700	1895000	18950	18950	18950	18950	0
271	20240814	170600	1895000	18950	18950	18950	18950	0
272	20240814	170500	1895000	18950	18950	18950	18950	50
273	20240814	170400	1895000	18950	18950	18950	18950	0
274	20240814	170300	1895000	18950	18950	18950	18950	0
275	20240814	170200	1895000	18950	18950	18950	18950	0
276	20240814	170100	1895000	18950	18950	18950	18950	0
277	20240814	170000	1895000	18950	18950	18950	18950	0
278	20240814	165900	1895000	18950	18950	18950	18950	0
279	20240814	165800	1895000	18950	18950	18950	18950	0
280	20240814	165700	1895000	18950	18950	18950	18950	0
281	20240814	165600	1895000	18950	18950	18950	18950	0
282	20240814	165500	1895000	18950	18950	18950	18950	0
283	20240814	165400	1895000	18950	18950	18950	18950	0
284	20240814	165300	1895000	18950	18950	18950	18950	0
285	20240814	165200	1895000	18950	18950	18950	18950	0
286	20240814	165100	1895000	18950	18950	18950	18950	0
287	20240814	165000	1895000	18950	18950	18950	18950	0
288	20240814	164900	1895000	18950	18950	18950	18950	0
289	20240814	164800	1895000	18950	18950	18950	18950	0
290	20240814	164700	1895000	18950	18950	18950	18950	0
291	20240814	164600	1895000	18950	18950	18950	18950	0
292	20240814	164500	1895000	18950	18950	18950	18950	0
293	20240814	164400	1895000	18950	18950	18950	18950	0
294	20240814	164300	1895000	18950	18950	18950	18950	0
295	20240814	164200	1895000	18950	18950	18950	18950	0
296	20240814	164100	1895000	18950	18950	18950	18950	0
297	20240814	164000	1895000	18950	18950	18950	18950	0
298	20240814	163900	1895000	18950	18950	18950	18950	0
299	20240814	163800	1895000	18950	18950	18950	18950	0
300	20240814	163700	1895000	18950	18950	18950	18950	0
301	20240814	163600	1895000	18950	18950	18950	18950	0
302	20240814	163500	1895000	18950	18950	18950	18950	50
303	20240814	163400	1895000	18950	18950	18950	18950	0
304	20240814	163300	1895000	18950	18950	18950	18950	0
305	20240814	163200	1895000	18950	18950	18950	18950	0
306	20240814	163100	1895000	18950	18950	18950	18950	0
307	20240814	163000	1895000	18950	18950	18950	18950	0
308	20240814	162900	1895000	18950	18950	18950	18950	0
309	20240814	162800	1895000	18950	18950	18950	18950	0
310	20240814	162700	1895000	18950	18950	18950	18950	0
311	20240814	162600	1895000	18950	18950	18950	18950	0
312	20240814	162500	1895000	18950	18950	18950	18950	0
313	20240814	162400	1895000	18950	18950	18950	18950	0
314	20240814	162300	1895000	18950	18950	18950	18950	0
315	20240814	162200	1895000	18950	18950	18950	18950	0
316	20240814	162100	1895000	18950	18950	18950	18950	0
317	20240814	162000	1895000	18950	18950	18950	18950	0
318	20240814	161900	1895000	18950	18950	18950	18950	0
319	20240814	161800	1895000	18950	18950	18950	18950	0
320	20240814	161700	1895000	18950	18950	18950	18950	0
321	20240814	161600	1895000	18950	18950	18950	18950	0
322	20240814	161500	1895000	18950	18950	18950	18950	0
323	20240814	161400	1895000	18950	18950	18950	18950	0
324	20240814	161300	1895000	18950	18950	18950	18950	0
325	20240814	161200	1895000	18950	18950	18950	18950	0
326	20240814	161100	1895000	18950	18950	18950	18950	0
327	20240814	161000	1895000	18950	18950	18950	18950	0
328	20240814	160900	1895000	18950	18950	18950	18950	0
329	20240814	160800	1895000	18950	18950	18950	18950	0
330	20240814	160700	1895000	18950	18950	18950	18950	0
331	20240814	160600	1895000	18950	18950	18950	18950	0
332	20240814	160500	1895000	18950	18950	18950	18950	50
333	20240814	160400	1895000	18950	18950	18950	18950	0
334	20240814	160300	1895000	18950	18950	18950	18950	0
335	20240814	160200	1895000	18950	18950	18950	18950	0
336	20240814	160100	1895000	18950	18950	18950	18950	0
337	20240814	160000	1895000	18950	18950	18950	18950	0
338	20240814	155900	1895000	18950	18950	18950	18950	0
339	20240814	155800	1895000	18950	18950	18950	18950	0
340	20240814	155700	1895000	18950	18950	18950	18950	0
341	20240814	155600	1895000	18950	18950	18950	18950	0
342	20240814	155500	1895000	18950	18950	18950	18950	0
343	20240814	155400	1895000	18950	18950	18950	18950	0
344	20240814	155300	1895000	18950	18950	18950	18950	0
345	20240814	155200	1895000	18950	18950	18950	18950	0
346	20240814	155100	1895000	18950	18950	18950	18950	0
347	20240814	155000	1895000	18950	18950	18950	18950	0
348	20240814	154900	1895000	18950	18950	18950	18950	0
349	20240814	154800	1895000	18950	18950	18950	18950	0
350	20240814	154700	1895000	18950	18950	18950	18950	0
351	20240814	154600	1895000	18950	18950	18950	18950	0
352	20240814	154500	1895000	18950	18950	18950	18950	0
353	20240814	154400	1895000	18950	18950	18950	18950	0
354	20240814	154300	1895000	18950	18950	18950	18950	0
355	20240814	154200	1895000	18950	18950	18950	18950	0
356	20240814	154100	1895000	18950	18950	18950	18950	0
357	20240814	154000	1895000	18950	18950	18950	18950	0
358	20240814	153900	1895000	18950	18950	18950	18950	0
359	20240814	153800	1895000	18950	18950	18950	18950	0
360	20240814	153700	1895000	18950	18950	18950	18950	0
361	20240814	153600	1895000	18950	18950	18950	18950	0
362	20240814	153500	1895000	18950	18950	18950	18950	50
363	20240814	153400	1895000	18950	18950	18950	18950	0
364	20240814	153300	1895000	18950	18950	18950	18950	0
365	20240814	153200	1895000	18950	18950	18950	18950	0
366	20240814	153100	1895000	18950	18950	18950	18950	0
367	20240814	153000	1895000	18950	18950	18950	18950	0
368	20240814	152900	1895000	18950	18950	18950	18950	0
369	20240814	152800	1895000	18950	18950	18950	18950	0
370	20240814	152700	1895000	18950	18950	18950	18950	0
371	20240814	152600	1895000	18950	18950	18950	18950	0
372	20240814	152500	1895000	18950	18950	18950	18950	0
373	20240814	152400	1895000	18950	18950	18950	18950	0
374	20240814	152300	1895000	18950	18950	18950	18950	0
375	20240814	152200	1895000	18950	18950	18950	18950	0
376	20240814	152100	1895000	18950	18950	18950	18950	0
377	20240814	152000	1895000	18950	18950	18950	18950	0
378	20240814	151900	1895000	18950	18950	18950	18950	0
379	20240814	151800	1895000	18950	18950	18950	18950	0
380	20240814	151700	1895000	18950	18950	18950	18950	0
381	20240814	151600	1895000	18950	18950	18950	18950	0
382	20240814	151500	1895000	18950	18950	18950	18950	0
383	20240814	151400	1895000	18950	18950	18950	18950	0
384	20240814	151300	1895000	18950	18950	18950	18950	0
385	20240814	151200	1895000	18950	18950	18950	18950	50
386	20240814	151100	947500	18950	18950	18950	18950	50
387	20240814	151000	0	18450	18450	18450	18450	0
388	20240814	150900	0	18450	18450	18450	18450	0
389	20240814	150800	0	18450	18450	18450	18450	0
390	20240814	150700	0	18450	18450	18450	18450	0
391	20240814	150600	0	18450	18450	18450	18450	0
392	20240814	150500	0	18450	18450	18450	18450	0
393	20240814	150400	0	18450	18450	18450	18450	0
394	20240814	150300	0	18450	18450	18450	18450	0
395	20240814	150200	0	18450	18450	18450	18450	0
396	20240814	150100	0	18450	18450	18450	18450	0
397	20240814	150000	0	18450	18450	18450	18450	0
398	20240814	145900	0	18450	18450	18450	18450	0
399	20240814	145800	0	18450	18450	18450	18450	0
400	20240814	145700	0	18450	18450	18450	18450	0
401	20240814	145600	0	18450	18450	18450	18450	0
402	20240814	145500	0	18450	18450	18450	18450	0
403	20240814	145400	0	18450	18450	18450	18450	0
404	20240814	145300	0	18450	18450	18450	18450	0
405	20240814	145200	0	18450	18450	18450	18450	0
406	20240814	145100	0	18450	18450	18450	18450	0
407	20240814	145000	0	18450	18450	18450	18450	0
408	20240814	144900	0	18450	18450	18450	18450	0
409	20240814	144800	0	18450	18450	18450	18450	0
410	20240814	144700	0	18450	18450	18450	18450	0
411	20240814	144600	0	18450	18450	18450	18450	0
412	20240814	144500	0	18450	18450	18450	18450	0
413	20240814	144400	0	18450	18450	18450	18450	0
414	20240814	144300	0	18450	18450	18450	18450	0
415	20240814	144200	0	18450	18450	18450	18450	0
416	20240814	144100	0	18450	18450	18450	18450	0
417	20240814	144000	0	18450	18450	18450	18450	0
418	20240814	143900	0	18450	18450	18450	18450	0
419	20240814	143800	0	18450	18450	18450	18450	0
420	20240814	143700	0	18450	18450	18450	18450	0
421	20240814	143600	0	18450	18450	18450	18450	0
422	20240814	143500	0	18450	18450	18450	18450	0
423	20240814	143400	0	18450	18450	18450	18450	0
424	20240814	143300	0	18450	18450	18450	18450	0
425	20240814	143200	0	18450	18450	18450	18450	0
426	20240814	143100	0	18450	18450	18450	18450	0
427	20240814	143000	0	18450	18450	18450	18450	0
428	20240814	142900	0	18450	18450	18450	18450	0
429	20240814	142800	0	18450	18450	18450	18450	0
430	20240814	142700	0	18450	18450	18450	18450	0
431	20240814	142600	0	18450	18450	18450	18450	0
432	20240814	142500	0	18450	18450	18450	18450	0
433	20240814	142400	0	18450	18450	18450	18450	0
434	20240814	142300	0	18450	18450	18450	18450	0
435	20240814	142200	0	18450	18450	18450	18450	0
436	20240814	142100	0	18450	18450	18450	18450	0
437	20240814	142000	0	18450	18450	18450	18450	0
438	20240814	141900	0	18450	18450	18450	18450	0
439	20240814	141800	0	18450	18450	18450	18450	0
440	20240814	141700	0	18450	18450	18450	18450	0
441	20240814	141600	0	18450	18450	18450	18450	0
442	20240814	141500	0	18450	18450	18450	18450	0
443	20240814	141400	0	18450	18450	18450	18450	0
444	20240814	141300	0	18450	18450	18450	18450	0
445	20240814	141200	0	18450	18450	18450	18450	0
446	20240814	141100	0	18450	18450	18450	18450	0
447	20240814	141000	0	18450	18450	18450	18450	0
448	20240814	140900	0	18450	18450	18450	18450	0
449	20240814	140800	0	18450	18450	18450	18450	0
450	20240814	140700	0	18450	18450	18450	18450	0
451	20240814	140600	0	18450	18450	18450	18450	0
452	20240814	140500	0	18450	18450	18450	18450	0
453	20240814	140400	0	18450	18450	18450	18450	0
454	20240814	140300	0	18450	18450	18450	18450	0
455	20240814	140200	0	18450	18450	18450	18450	0
456	20240814	140100	0	18450	18450	18450	18450	0
457	20240814	140000	0	18450	18450	18450	18450	0
458	20240814	135900	0	18450	18450	18450	18450	0
459	20240814	135800	0	18450	18450	18450	18450	0
460	20240814	135700	0	18450	18450	18450	18450	0
461	20240814	135600	0	18450	18450	18450	18450	0
462	20240814	135500	0	18450	18450	18450	18450	0
463	20240814	135400	0	18450	18450	18450	18450	0
464	20240814	135300	0	18450	18450	18450	18450	0
465	20240814	135200	0	18450	18450	18450	18450	0
466	20240814	135100	0	18450	18450	18450	18450	0
467	20240814	135000	0	18450	18450	18450	18450	0
468	20240814	134900	0	18450	18450	18450	18450	0
469	20240814	134800	0	18450	18450	18450	18450	0
470	20240814	134700	0	18450	18450	18450	18450	0
471	20240814	134600	0	18450	18450	18450	18450	0
472	20240814	134500	0	18450	18450	18450	18450	0
473	20240814	134400	0	18450	18450	18450	18450	0
474	20240814	134300	0	18450	18450	18450	18450	0
475	20240814	134200	0	18450	18450	18450	18450	0
476	20240814	134100	0	18450	18450	18450	18450	0
477	20240814	134000	0	18450	18450	18450	18450	0
478	20240814	133900	0	18450	18450	18450	18450	0
479	20240814	133800	0	18450	18450	18450	18450	0
480	20240814	133700	0	18450	18450	18450	18450	0
481	20240814	133600	0	18450	18450	18450	18450	0
482	20240814	133500	0	18450	18450	18450	18450	0
483	20240814	133400	0	18450	18450	18450	18450	0
484	20240814	133300	0	18450	18450	18450	18450	0
485	20240814	133200	0	18450	18450	18450	18450	0
486	20240814	133100	0	18450	18450	18450	18450	0
487	20240814	133000	0	18450	18450	18450	18450	0
488	20240814	132900	0	18450	18450	18450	18450	0
489	20240814	132800	0	18450	18450	18450	18450	0
490	20240814	132700	0	18450	18450	18450	18450	0
491	20240814	132600	0	18450	18450	18450	18450	0
492	20240814	132500	0	18450	18450	18450	18450	0
493	20240814	132400	0	18450	18450	18450	18450	0
494	20240814	132300	0	18450	18450	18450	18450	0
495	20240814	132200	0	18450	18450	18450	18450	0
496	20240814	132100	0	18450	18450	18450	18450	0
497	20240814	132000	0	18450	18450	18450	18450	0
498	20240814	131900	0	18450	18450	18450	18450	0
499	20240814	131800	0	18450	18450	18450	18450	0
500	20240814	131700	0	18450	18450	18450	18450	0
501	20240814	131600	0	18450	18450	18450	18450	0
502	20240814	131500	0	18450	18450	18450	18450	0
503	20240814	131400	0	18450	18450	18450	18450	0
504	20240814	131300	0	18450	18450	18450	18450	0
505	20240814	131200	0	18450	18450	18450	18450	0
506	20240814	131100	0	18450	18450	18450	18450	0
507	20240814	131000	0	18450	18450	18450	18450	0
508	20240814	130900	0	18450	18450	18450	18450	0
509	20240814	130800	0	18450	18450	18450	18450	0
510	20240814	130700	0	18450	18450	18450	18450	0
511	20240814	130600	0	18450	18450	18450	18450	0
512	20240814	130500	0	18450	18450	18450	18450	0
513	20240814	130400	0	18450	18450	18450	18450	0
514	20240814	130300	0	18450	18450	18450	18450	0
515	20240814	130200	0	18450	18450	18450	18450	0
516	20240814	130100	0	18450	18450	18450	18450	0
517	20240814	130000	0	18450	18450	18450	18450	0
518	20240814	125900	0	18450	18450	18450	18450	0
519	20240814	125800	0	18450	18450	18450	18450	0
520	20240814	125700	0	18450	18450	18450	18450	0
521	20240814	125600	0	18450	18450	18450	18450	0
522	20240814	125500	0	18450	18450	18450	18450	0
523	20240814	125400	0	18450	18450	18450	18450	0
524	20240814	125300	0	18450	18450	18450	18450	0
525	20240814	125200	0	18450	18450	18450	18450	0
526	20240814	125100	0	18450	18450	18450	18450	0
527	20240814	125000	0	18450	18450	18450	18450	0
528	20240814	124900	0	18450	18450	18450	18450	0
529	20240814	124800	0	18450	18450	18450	18450	0
530	20240814	124700	0	18450	18450	18450	18450	0
531	20240814	124600	0	18450	18450	18450	18450	0
532	20240814	124500	0	18450	18450	18450	18450	0
533	20240814	124400	0	18450	18450	18450	18450	0
534	20240814	124300	0	18450	18450	18450	18450	0
535	20240814	124200	0	18450	18450	18450	18450	0
536	20240814	124100	0	18450	18450	18450	18450	0
537	20240814	124000	0	18450	18450	18450	18450	0
538	20240814	123900	0	18450	18450	18450	18450	0
539	20240814	123800	0	18450	18450	18450	18450	0
540	20240814	123700	0	18450	18450	18450	18450	0
541	20240814	123600	0	18450	18450	18450	18450	0
542	20240814	123500	0	18450	18450	18450	18450	0
543	20240814	123400	0	18450	18450	18450	18450	0
544	20240814	123300	0	18450	18450	18450	18450	0
545	20240814	123200	0	18450	18450	18450	18450	0
546	20240814	123100	0	18450	18450	18450	18450	0
547	20240814	123000	0	18450	18450	18450	18450	0
548	20240814	122900	0	18450	18450	18450	18450	0
549	20240814	122800	0	18450	18450	18450	18450	0
550	20240814	122700	0	18450	18450	18450	18450	0
551	20240814	122600	0	18450	18450	18450	18450	0
552	20240814	122500	0	18450	18450	18450	18450	0
553	20240814	122400	0	18450	18450	18450	18450	0
554	20240814	122300	0	18450	18450	18450	18450	0
555	20240814	122200	0	18450	18450	18450	18450	0
556	20240814	122100	0	18450	18450	18450	18450	0
557	20240814	122000	0	18450	18450	18450	18450	0
558	20240814	121900	0	18450	18450	18450	18450	0
559	20240814	121800	0	18450	18450	18450	18450	0
560	20240814	121700	0	18450	18450	18450	18450	0
561	20240814	121600	0	18450	18450	18450	18450	0
562	20240814	121500	0	18450	18450	18450	18450	0
563	20240814	121400	0	18450	18450	18450	18450	0
564	20240814	121300	0	18450	18450	18450	18450	0
565	20240814	121200	0	18450	18450	18450	18450	0
566	20240814	121100	0	18450	18450	18450	18450	0
567	20240814	121000	0	18450	18450	18450	18450	0
568	20240814	120900	0	18450	18450	18450	18450	0
569	20240814	120800	0	18450	18450	18450	18450	0
570	20240814	120700	0	18450	18450	18450	18450	0
571	20240814	120600	0	18450	18450	18450	18450	0
572	20240814	120500	0	18450	18450	18450	18450	0
573	20240814	120400	0	18450	18450	18450	18450	0
574	20240814	120300	0	18450	18450	18450	18450	0
575	20240814	120200	0	18450	18450	18450	18450	0
576	20240814	120100	0	18450	18450	18450	18450	0
577	20240814	120000	0	18450	18450	18450	18450	0
578	20240814	115900	0	18450	18450	18450	18450	0
579	20240814	115800	0	18450	18450	18450	18450	0
580	20240814	115700	0	18450	18450	18450	18450	0
581	20240814	115600	0	18450	18450	18450	18450	0
582	20240814	115500	0	18450	18450	18450	18450	0
583	20240814	115400	0	18450	18450	18450	18450	0
584	20240814	115300	0	18450	18450	18450	18450	0
585	20240814	115200	0	18450	18450	18450	18450	0
586	20240814	115100	0	18450	18450	18450	18450	0
587	20240814	115000	0	18450	18450	18450	18450	0
588	20240814	114900	0	18450	18450	18450	18450	0
589	20240814	114800	0	18450	18450	18450	18450	0
590	20240814	114700	0	18450	18450	18450	18450	0
591	20240814	114600	0	18450	18450	18450	18450	0
592	20240814	114500	0	18450	18450	18450	18450	0
593	20240814	114400	0	18450	18450	18450	18450	0
594	20240814	114300	0	18450	18450	18450	18450	0
595	20240814	114200	0	18450	18450	18450	18450	0
596	20240814	114100	0	18450	18450	18450	18450	0
597	20240814	114000	0	18450	18450	18450	18450	0
598	20240814	113900	0	18450	18450	18450	18450	0
599	20240814	113800	0	18450	18450	18450	18450	0
600	20240814	113700	0	18450	18450	18450	18450	0
601	20240814	113600	0	18450	18450	18450	18450	0
602	20240814	113500	0	18450	18450	18450	18450	0
603	20240814	113400	0	18450	18450	18450	18450	0
604	20240814	113300	0	18450	18450	18450	18450	0
605	20240814	113200	0	18450	18450	18450	18450	0
606	20240814	113100	0	18450	18450	18450	18450	0
607	20240814	113000	0	18450	18450	18450	18450	0
608	20240814	112900	0	18450	18450	18450	18450	0
609	20240814	112800	0	18450	18450	18450	18450	0
610	20240814	112700	0	18450	18450	18450	18450	0
611	20240814	112600	0	18450	18450	18450	18450	0
612	20240814	112500	0	18450	18450	18450	18450	0
613	20240814	112400	0	18450	18450	18450	18450	0
614	20240814	112300	0	18450	18450	18450	18450	0
615	20240814	112200	0	18450	18450	18450	18450	0
616	20240814	112100	0	18450	18450	18450	18450	0
617	20240814	112000	0	18450	18450	18450	18450	0
618	20240814	111900	0	18450	18450	18450	18450	0
619	20240814	111800	0	18450	18450	18450	18450	0
620	20240814	111700	0	18450	18450	18450	18450	0
621	20240814	111600	0	18450	18450	18450	18450	0
622	20240814	111500	0	18450	18450	18450	18450	0
623	20240814	111400	0	18450	18450	18450	18450	0
624	20240814	111300	0	18450	18450	18450	18450	0
625	20240814	111200	0	18450	18450	18450	18450	0
626	20240814	111100	0	18450	18450	18450	18450	0
627	20240814	111000	0	18450	18450	18450	18450	0
628	20240814	110900	0	18450	18450	18450	18450	0
629	20240814	110800	0	18450	18450	18450	18450	0
630	20240814	110700	0	18450	18450	18450	18450	0
631	20240814	110600	0	18450	18450	18450	18450	0
632	20240814	110500	0	18450	18450	18450	18450	0
633	20240814	110400	0	18450	18450	18450	18450	0
634	20240814	110300	0	18450	18450	18450	18450	0
635	20240814	110200	0	18450	18450	18450	18450	0
636	20240814	110100	0	18450	18450	18450	18450	0
637	20240814	110000	0	18450	18450	18450	18450	0
638	20240814	105900	0	18450	18450	18450	18450	0
639	20240814	105800	0	18450	18450	18450	18450	0
640	20240814	105700	0	18450	18450	18450	18450	0
641	20240814	105600	0	18450	18450	18450	18450	0
642	20240814	105500	0	18450	18450	18450	18450	0
643	20240814	105400	0	18450	18450	18450	18450	0
644	20240814	105300	0	18450	18450	18450	18450	0
645	20240814	105200	0	18450	18450	18450	18450	0
646	20240814	105100	0	18450	18450	18450	18450	0
647	20240814	105000	0	18450	18450	18450	18450	0
648	20240814	104900	0	18450	18450	18450	18450	0
649	20240814	104800	0	18450	18450	18450	18450	0
650	20240814	104700	0	18450	18450	18450	18450	0
651	20240814	104600	0	18450	18450	18450	18450	0
652	20240814	104500	0	18450	18450	18450	18450	0
653	20240814	104400	0	18450	18450	18450	18450	0
654	20240814	104300	0	18450	18450	18450	18450	0
655	20240814	104200	0	18450	18450	18450	18450	0
656	20240814	104100	0	18450	18450	18450	18450	0
657	20240814	104000	0	18450	18450	18450	18450	0
658	20240814	103900	0	18450	18450	18450	18450	0
659	20240814	103800	0	18450	18450	18450	18450	0
660	20240814	103700	0	18450	18450	18450	18450	0
661	20240814	103600	0	18450	18450	18450	18450	0
662	20240814	103500	0	18450	18450	18450	18450	0
663	20240814	103400	0	18450	18450	18450	18450	0
664	20240814	103300	0	18450	18450	18450	18450	0
665	20240814	103200	0	18450	18450	18450	18450	0
666	20240814	103100	0	18450	18450	18450	18450	0
667	20240814	103000	0	18450	18450	18450	18450	0
668	20240814	102900	0	18450	18450	18450	18450	0
669	20240814	102800	0	18450	18450	18450	18450	0
670	20240814	102700	0	18450	18450	18450	18450	0
671	20240814	102600	0	18450	18450	18450	18450	0
672	20240814	102500	0	18450	18450	18450	18450	0
673	20240814	102400	0	18450	18450	18450	18450	0
674	20240814	102300	0	18450	18450	18450	18450	0
675	20240814	102200	0	18450	18450	18450	18450	0
676	20240814	102100	0	18450	18450	18450	18450	0
677	20240814	102000	0	18450	18450	18450	18450	0
678	20240814	101900	0	18450	18450	18450	18450	0
679	20240814	101800	0	18450	18450	18450	18450	0
680	20240814	101700	0	18450	18450	18450	18450	0
681	20240814	101600	0	18450	18450	18450	18450	0
682	20240814	101500	0	18450	18450	18450	18450	0
683	20240814	101400	0	18450	18450	18450	18450	0
684	20240814	101300	0	18450	18450	18450	18450	0
685	20240814	101200	0	18450	18450	18450	18450	0
686	20240814	101100	0	18450	18450	18450	18450	0
687	20240814	101000	0	18450	18450	18450	18450	0
688	20240814	100900	0	18450	18450	18450	18450	0
689	20240814	100800	0	18450	18450	18450	18450	0
690	20240814	100700	0	18450	18450	18450	18450	0
691	20240814	100600	0	18450	18450	18450	18450	0
692	20240814	100500	0	18450	18450	18450	18450	0
693	20240814	100400	0	18450	18450	18450	18450	0
694	20240814	100300	0	18450	18450	18450	18450	0
695	20240814	100200	0	18450	18450	18450	18450	0
696	20240814	100100	0	18450	18450	18450	18450	0
697	20240814	100000	0	18450	18450	18450	18450	0
698	20240814	095900	0	18450	18450	18450	18450	0
699	20240814	095800	0	18450	18450	18450	18450	0
700	20240814	095700	0	18450	18450	18450	18450	0
701	20240814	095600	0	18450	18450	18450	18450	0
702	20240814	095500	0	18450	18450	18450	18450	0
703	20240814	095400	0	18450	18450	18450	18450	0
704	20240814	095300	0	18450	18450	18450	18450	0
705	20240814	095200	0	18450	18450	18450	18450	0
706	20240814	095100	0	18450	18450	18450	18450	0
707	20240814	095000	0	18450	18450	18450	18450	0
708	20240814	094900	0	18450	18450	18450	18450	0
709	20240814	094800	0	18450	18450	18450	18450	0
710	20240814	094700	0	18450	18450	18450	18450	0
711	20240814	094600	0	18450	18450	18450	18450	0
712	20240814	094500	0	18450	18450	18450	18450	0
713	20240814	094400	0	18450	18450	18450	18450	0
714	20240814	094300	0	18450	18450	18450	18450	0
715	20240814	094200	0	18450	18450	18450	18450	0
716	20240814	094100	0	18450	18450	18450	18450	0
717	20240814	094000	0	18450	18450	18450	18450	0
718	20240814	093900	0	18450	18450	18450	18450	0
719	20240814	093800	0	18450	18450	18450	18450	0
720	20240814	093700	0	18450	18450	18450	18450	0
721	20240814	093600	0	18450	18450	18450	18450	0
722	20240814	093500	0	18450	18450	18450	18450	0
723	20240814	093400	0	18450	18450	18450	18450	0
724	20240814	093300	0	18450	18450	18450	18450	0
725	20240814	093200	0	18450	18450	18450	18450	0
726	20240814	093100	0	18450	18450	18450	18450	0
727	20240814	093000	0	18450	18450	18450	18450	0
728	20240814	092900	0	18450	18450	18450	18450	0
729	20240814	092800	0	18450	18450	18450	18450	0
730	20240814	092700	0	18450	18450	18450	18450	0
731	20240814	092600	0	18450	18450	18450	18450	0
732	20240814	092500	0	18450	18450	18450	18450	0
733	20240814	092400	0	18450	18450	18450	18450	0
734	20240814	092300	0	18450	18450	18450	18450	0
735	20240814	092200	0	18450	18450	18450	18450	0
736	20240814	092100	0	18450	18450	18450	18450	0
737	20240814	092000	0	18450	18450	18450	18450	0
738	20240814	091900	0	18450	18450	18450	18450	0
739	20240814	091800	0	18450	18450	18450	18450	0
740	20240814	091700	0	18450	18450	18450	18450	0
741	20240814	091600	0	18450	18450	18450	18450	0
742	20240814	091500	0	18450	18450	18450	18450	0
743	20240814	091400	0	18450	18450	18450	18450	0
744	20240814	091300	0	18450	18450	18450	18450	0
745	20240814	091200	0	18450	18450	18450	18450	0
746	20240814	091100	0	18450	18450	18450	18450	0
747	20240814	091000	0	18450	18450	18450	18450	0
748	20240814	090900	0	18450	18450	18450	18450	0
749	20240814	090800	0	18450	18450	18450	18450	0
750	20240814	090700	0	18450	18450	18450	18450	0
751	20240814	090600	0	18450	18450	18450	18450	0
752	20240814	090500	0	18450	18450	18450	18450	0
753	20240814	090400	0	18450	18450	18450	18450	0
754	20240814	090300	0	18450	18450	18450	18450	0
755	20240814	090200	0	18450	18450	18450	18450	0
756	20240814	090100	0	18450	18450	18450	18450	0
757	20240814	090000	0	18450	18450	18450	18450	0