KissMeData/200580/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203400	4365840	9970	9970	9970	9970	14
3	20240809	203300	4365840	9970	9970	9970	9970	0
4	20240809	203200	4365840	9970	9970	9970	9970	0
5	20240809	203100	4365840	9970	9970	9970	9970	0
6	20240809	203000	4365840	9970	9970	9970	9970	0
7	20240809	202900	4365840	9970	9970	9970	9970	0
8	20240809	202800	4365840	9970	9970	9970	9970	0
9	20240809	202700	4365840	9970	9970	9970	9970	0
10	20240809	202600	4365840	9970	9970	9970	9970	0
11	20240809	202500	4365840	9970	9970	9970	9970	0
12	20240809	202400	4365840	9970	9970	9970	9970	0
13	20240809	202300	4365840	9970	9970	9970	9970	0
14	20240809	202200	4365840	9970	9970	9970	9970	0
15	20240809	202100	4365840	9970	9970	9970	9970	0
16	20240809	202000	4365840	9970	9970	9970	9970	0
17	20240809	201900	4365840	9970	9970	9970	9970	0
18	20240809	201800	4365840	9970	9970	9970	9970	0
19	20240809	201700	4365840	9970	9970	9970	9970	0
20	20240809	201600	4365840	9970	9970	9970	9970	0
21	20240809	201500	4365840	9970	9970	9970	9970	0
22	20240809	201400	4365840	9970	9970	9970	9970	0
23	20240809	201300	4365840	9970	9970	9970	9970	0
24	20240809	201200	4365840	9970	9970	9970	9970	0
25	20240809	201100	4365840	9970	9970	9970	9970	0
26	20240809	201000	4365840	9970	9970	9970	9970	0
27	20240809	200900	4365840	9970	9970	9970	9970	0
28	20240809	200800	4365840	9970	9970	9970	9970	0
29	20240809	200700	4365840	9970	9970	9970	9970	0
30	20240809	200600	4365840	9970	9970	9970	9970	0
31	20240809	200500	4365840	9970	9970	9970	9970	0
32	20240809	200400	4365840	9970	9970	9970	9970	14
33	20240809	200300	4365840	9970	9970	9970	9970	0
34	20240809	200200	4365840	9970	9970	9970	9970	0
35	20240809	200100	4365840	9970	9970	9970	9970	0
36	20240809	200000	4365840	9970	9970	9970	9970	0
37	20240809	195900	4365840	9970	9970	9970	9970	0
38	20240809	195800	4365840	9970	9970	9970	9970	0
39	20240809	195700	4365840	9970	9970	9970	9970	0
40	20240809	195600	4365840	9970	9970	9970	9970	0
41	20240809	195500	4365840	9970	9970	9970	9970	0
42	20240809	195400	4365840	9970	9970	9970	9970	0
43	20240809	195300	4365840	9970	9970	9970	9970	0
44	20240809	195200	4365840	9970	9970	9970	9970	0
45	20240809	195100	4365840	9970	9970	9970	9970	0
46	20240809	195000	4365840	9970	9970	9970	9970	0
47	20240809	194900	4365840	9970	9970	9970	9970	0
48	20240809	194800	4365840	9970	9970	9970	9970	0
49	20240809	194700	4365840	9970	9970	9970	9970	0
50	20240809	194600	4365840	9970	9970	9970	9970	0
51	20240809	194500	4365840	9970	9970	9970	9970	0
52	20240809	194400	4365840	9970	9970	9970	9970	0
53	20240809	194300	4365840	9970	9970	9970	9970	0
54	20240809	194200	4365840	9970	9970	9970	9970	0
55	20240809	194100	4365840	9970	9970	9970	9970	0
56	20240809	194000	4365840	9970	9970	9970	9970	0
57	20240809	193900	4365840	9970	9970	9970	9970	0
58	20240809	193800	4365840	9970	9970	9970	9970	0
59	20240809	193700	4365840	9970	9970	9970	9970	0
60	20240809	193600	4365840	9970	9970	9970	9970	0
61	20240809	193500	4365840	9970	9970	9970	9970	0
62	20240809	193400	4365840	9970	9970	9970	9970	14
63	20240809	193300	4365840	9970	9970	9970	9970	0
64	20240809	193200	4365840	9970	9970	9970	9970	0
65	20240809	193100	4365840	9970	9970	9970	9970	0
66	20240809	193000	4365840	9970	9970	9970	9970	0
67	20240809	192900	4365840	9970	9970	9970	9970	0
68	20240809	192800	4365840	9970	9970	9970	9970	0
69	20240809	192700	4365840	9970	9970	9970	9970	0
70	20240809	192600	4365840	9970	9970	9970	9970	0
71	20240809	192500	4365840	9970	9970	9970	9970	0
72	20240809	192400	4365840	9970	9970	9970	9970	0
73	20240809	192300	4365840	9970	9970	9970	9970	0
74	20240809	192200	4365840	9970	9970	9970	9970	0
75	20240809	192100	4365840	9970	9970	9970	9970	0
76	20240809	192000	4365840	9970	9970	9970	9970	0
77	20240809	191900	4365840	9970	9970	9970	9970	0
78	20240809	191800	4365840	9970	9970	9970	9970	0
79	20240809	191700	4365840	9970	9970	9970	9970	0
80	20240809	191600	4365840	9970	9970	9970	9970	0
81	20240809	191500	4365840	9970	9970	9970	9970	0
82	20240809	191400	4365840	9970	9970	9970	9970	0
83	20240809	191300	4365840	9970	9970	9970	9970	0
84	20240809	191200	4365840	9970	9970	9970	9970	0
85	20240809	191100	4365840	9970	9970	9970	9970	0
86	20240809	191000	4365840	9970	9970	9970	9970	0
87	20240809	190900	4365840	9970	9970	9970	9970	0
88	20240809	190800	4365840	9970	9970	9970	9970	0
89	20240809	190700	4365840	9970	9970	9970	9970	0
90	20240809	190600	4365840	9970	9970	9970	9970	0
91	20240809	190500	4365840	9970	9970	9970	9970	0
92	20240809	190400	4365840	9970	9970	9970	9970	14
93	20240809	190300	4365840	9970	9970	9970	9970	0
94	20240809	190200	4365840	9970	9970	9970	9970	0
95	20240809	190100	4365840	9970	9970	9970	9970	0
96	20240809	190000	4365840	9970	9970	9970	9970	0
97	20240809	185900	4365840	9970	9970	9970	9970	0
98	20240809	185800	4365840	9970	9970	9970	9970	0
99	20240809	185700	4365840	9970	9970	9970	9970	0
100	20240809	185600	4365840	9970	9970	9970	9970	0
101	20240809	185500	4365840	9970	9970	9970	9970	0
102	20240809	185400	4365840	9970	9970	9970	9970	0
103	20240809	185300	4365840	9970	9970	9970	9970	0
104	20240809	185200	4365840	9970	9970	9970	9970	0
105	20240809	185100	4365840	9970	9970	9970	9970	0
106	20240809	185000	4365840	9970	9970	9970	9970	0
107	20240809	184900	4365840	9970	9970	9970	9970	0
108	20240809	184800	4365840	9970	9970	9970	9970	0
109	20240809	184700	4365840	9970	9970	9970	9970	0
110	20240809	184600	4365840	9970	9970	9970	9970	0
111	20240809	184500	4365840	9970	9970	9970	9970	0
112	20240809	184400	4365840	9970	9970	9970	9970	0
113	20240809	184300	4365840	9970	9970	9970	9970	0
114	20240809	184200	4365840	9970	9970	9970	9970	0
115	20240809	184100	4365840	9970	9970	9970	9970	0
116	20240809	184000	4365840	9970	9970	9970	9970	0
117	20240809	183900	4365840	9970	9970	9970	9970	0
118	20240809	183800	4365840	9970	9970	9970	9970	0
119	20240809	183700	4365840	9970	9970	9970	9970	0
120	20240809	183600	4365840	9970	9970	9970	9970	0
121	20240809	183500	4365840	9970	9970	9970	9970	0
122	20240809	183400	4365840	9970	9970	9970	9970	14
123	20240809	183300	4365840	9970	9970	9970	9970	0
124	20240809	183200	4365840	9970	9970	9970	9970	0
125	20240809	183100	4365840	9970	9970	9970	9970	0
126	20240809	183000	4365840	9970	9970	9970	9970	0
127	20240809	182900	4365840	9970	9970	9970	9970	0
128	20240809	182800	4365840	9970	9970	9970	9970	0
129	20240809	182700	4365840	9970	9970	9970	9970	0
130	20240809	182600	4365840	9970	9970	9970	9970	0
131	20240809	182500	4365840	9970	9970	9970	9970	0
132	20240809	182400	4365840	9970	9970	9970	9970	0
133	20240809	182300	4365840	9970	9970	9970	9970	0
134	20240809	182200	4365840	9970	9970	9970	9970	0
135	20240809	182100	4365840	9970	9970	9970	9970	0
136	20240809	182000	4365840	9970	9970	9970	9970	0
137	20240809	181900	4365840	9970	9970	9970	9970	0
138	20240809	181800	4365840	9970	9970	9970	9970	0
139	20240809	181700	4365840	9970	9970	9970	9970	0
140	20240809	181600	4365840	9970	9970	9970	9970	0
141	20240809	181500	4365840	9970	9970	9970	9970	0
142	20240809	181400	4365840	9970	9970	9970	9970	0
143	20240809	181300	4365840	9970	9970	9970	9970	0
144	20240809	181200	4365840	9970	9970	9970	9970	0
145	20240809	181100	4365840	9970	9970	9970	9970	0
146	20240809	181000	4365840	9970	9970	9970	9970	0
147	20240809	180900	4365840	9970	9970	9970	9970	0
148	20240809	180800	4365840	9970	9970	9970	9970	0
149	20240809	180700	4365840	9970	9970	9970	9970	0
150	20240809	180600	4365840	9970	9970	9970	9970	0
151	20240809	180500	4365840	9970	9970	9970	9970	0
152	20240809	180400	4365840	9970	9970	9970	9970	14
153	20240809	180300	4365840	9970	9970	9970	9970	0
154	20240809	180200	4365840	9970	9970	9970	9970	0
155	20240809	180100	4365840	9970	9970	9970	9970	0
156	20240809	180000	4365840	9970	9970	9970	9970	0
157	20240809	175900	4365840	9970	9970	9970	9970	0
158	20240809	175800	4365840	9970	9970	9970	9970	0
159	20240809	175700	4365840	9970	9970	9970	9970	0
160	20240809	175600	4365840	9970	9970	9970	9970	0
161	20240809	175500	4365840	9970	9970	9970	9970	0
162	20240809	175400	4365840	9970	9970	9970	9970	0
163	20240809	175300	4365840	9970	9970	9970	9970	0
164	20240809	175200	4365840	9970	9970	9970	9970	0
165	20240809	175100	4365840	9970	9970	9970	9970	0
166	20240809	175000	4365840	9970	9970	9970	9970	0
167	20240809	174900	4365840	9970	9970	9970	9970	0
168	20240809	174800	4365840	9970	9970	9970	9970	0
169	20240809	174700	4365840	9970	9970	9970	9970	0
170	20240809	174600	4365840	9970	9970	9970	9970	0
171	20240809	174500	4365840	9970	9970	9970	9970	0
172	20240809	174400	4365840	9970	9970	9970	9970	0
173	20240809	174300	4365840	9970	9970	9970	9970	0
174	20240809	174200	4365840	9970	9970	9970	9970	0
175	20240809	174100	4365840	9970	9970	9970	9970	0
176	20240809	174000	4365840	9970	9970	9970	9970	0
177	20240809	173900	4365840	9970	9970	9970	9970	0
178	20240809	173800	4365840	9970	9970	9970	9970	0
179	20240809	173700	4365840	9970	9970	9970	9970	0
180	20240809	173600	4365840	9970	9970	9970	9970	0
181	20240809	173500	4365840	9970	9970	9970	9970	0
182	20240809	173400	4365840	9970	9970	9970	9970	14
183	20240809	173300	4365840	9970	9970	9970	9970	0
184	20240809	173200	4365840	9970	9970	9970	9970	0
185	20240809	173100	4365840	9970	9970	9970	9970	0
186	20240809	173000	4365840	9970	9970	9970	9970	0
187	20240809	172900	4365840	9970	9970	9970	9970	0
188	20240809	172800	4365840	9970	9970	9970	9970	0
189	20240809	172700	4365840	9970	9970	9970	9970	0
190	20240809	172600	4365840	9970	9970	9970	9970	0
191	20240809	172500	4365840	9970	9970	9970	9970	0
192	20240809	172400	4365840	9970	9970	9970	9970	0
193	20240809	172300	4365840	9970	9970	9970	9970	0
194	20240809	172200	4365840	9970	9970	9970	9970	0
195	20240809	172100	4365840	9970	9970	9970	9970	0
196	20240809	172000	4365840	9970	9970	9970	9970	0
197	20240809	171900	4365840	9970	9970	9970	9970	0
198	20240809	171800	4365840	9970	9970	9970	9970	0
199	20240809	171700	4365840	9970	9970	9970	9970	0
200	20240809	171600	4365840	9970	9970	9970	9970	0
201	20240809	171500	4365840	9970	9970	9970	9970	0
202	20240809	171400	4365840	9970	9970	9970	9970	0
203	20240809	171300	4365840	9970	9970	9970	9970	0
204	20240809	171200	4365840	9970	9970	9970	9970	0
205	20240809	171100	4365840	9970	9970	9970	9970	0
206	20240809	171000	4365840	9970	9970	9970	9970	0
207	20240809	170900	4365840	9970	9970	9970	9970	0
208	20240809	170800	4365840	9970	9970	9970	9970	0
209	20240809	170700	4365840	9970	9970	9970	9970	0
210	20240809	170600	4365840	9970	9970	9970	9970	0
211	20240809	170500	4365840	9970	9970	9970	9970	0
212	20240809	170400	4365840	9970	9970	9970	9970	14
213	20240809	170300	4365840	9970	9970	9970	9970	0
214	20240809	170200	4365840	9970	9970	9970	9970	0
215	20240809	170100	4365840	9970	9970	9970	9970	0
216	20240809	170000	4365840	9970	9970	9970	9970	0
217	20240809	165900	4365840	9970	9970	9970	9970	0
218	20240809	165800	4365840	9970	9970	9970	9970	0
219	20240809	165700	4365840	9970	9970	9970	9970	0
220	20240809	165600	4365840	9970	9970	9970	9970	0
221	20240809	165500	4365840	9970	9970	9970	9970	0
222	20240809	165400	4365840	9970	9970	9970	9970	0
223	20240809	165300	4365840	9970	9970	9970	9970	0
224	20240809	165200	4365840	9970	9970	9970	9970	0
225	20240809	165100	4365840	9970	9970	9970	9970	0
226	20240809	165000	4365840	9970	9970	9970	9970	0
227	20240809	164900	4365840	9970	9970	9970	9970	0
228	20240809	164800	4365840	9970	9970	9970	9970	0
229	20240809	164700	4365840	9970	9970	9970	9970	0
230	20240809	164600	4365840	9970	9970	9970	9970	0
231	20240809	164500	4365840	9970	9970	9970	9970	0
232	20240809	164400	4365840	9970	9970	9970	9970	0
233	20240809	164300	4365840	9970	9970	9970	9970	0
234	20240809	164200	4365840	9970	9970	9970	9970	0
235	20240809	164100	4365840	9970	9970	9970	9970	0
236	20240809	164000	4365840	9970	9970	9970	9970	0
237	20240809	163900	4365840	9970	9970	9970	9970	0
238	20240809	163800	4365840	9970	9970	9970	9970	0
239	20240809	163700	4365840	9970	9970	9970	9970	0
240	20240809	163600	4365840	9970	9970	9970	9970	0
241	20240809	163500	4365840	9970	9970	9970	9970	0
242	20240809	163400	4365840	9970	9970	9970	9970	14
243	20240809	163300	4365840	9970	9970	9970	9970	0
244	20240809	163200	4365840	9970	9970	9970	9970	0
245	20240809	163100	4365840	9970	9970	9970	9970	0
246	20240809	163000	4365840	9970	9970	9970	9970	0
247	20240809	162900	4365840	9970	9970	9970	9970	0
248	20240809	162800	4365840	9970	9970	9970	9970	0
249	20240809	162700	4365840	9970	9970	9970	9970	0
250	20240809	162600	4365840	9970	9970	9970	9970	0
251	20240809	162500	4365840	9970	9970	9970	9970	0
252	20240809	162400	4365840	9970	9970	9970	9970	0
253	20240809	162300	4365840	9970	9970	9970	9970	0
254	20240809	162200	4365840	9970	9970	9970	9970	0
255	20240809	162100	4365840	9970	9970	9970	9970	0
256	20240809	162000	4365840	9970	9970	9970	9970	0
257	20240809	161900	4365840	9970	9970	9970	9970	0
258	20240809	161800	4365840	9970	9970	9970	9970	0
259	20240809	161700	4365840	9970	9970	9970	9970	0
260	20240809	161600	4365840	9970	9970	9970	9970	0
261	20240809	161500	4365840	9970	9970	9970	9970	0
262	20240809	161400	4365840	9970	9970	9970	9970	0
263	20240809	161300	4365840	9970	9970	9970	9970	0
264	20240809	161200	4365840	9970	9970	9970	9970	0
265	20240809	161100	4365840	9970	9970	9970	9970	0
266	20240809	161000	4365840	9970	9970	9970	9970	0
267	20240809	160900	4365840	9970	9970	9970	9970	0
268	20240809	160800	4365840	9970	9970	9970	9970	0
269	20240809	160700	4365840	9970	9970	9970	9970	0
270	20240809	160600	4365840	9970	9970	9970	9970	0
271	20240809	160500	4365840	9970	9970	9970	9970	0
272	20240809	160400	4365840	9970	9970	9970	9970	14
273	20240809	160300	4365840	9970	9970	9970	9970	0
274	20240809	160200	4365840	9970	9970	9970	9970	0
275	20240809	160100	4365840	9970	9970	9970	9970	0
276	20240809	160000	4365840	9970	9970	9970	9970	0
277	20240809	155900	4365840	9970	9970	9970	9970	0
278	20240809	155800	4365840	9970	9970	9970	9970	0
279	20240809	155700	4365840	9970	9970	9970	9970	0
280	20240809	155600	4365840	9970	9970	9970	9970	0
281	20240809	155500	4365840	9970	9970	9970	9970	0
282	20240809	155400	4365840	9970	9970	9970	9970	0
283	20240809	155300	4365840	9970	9970	9970	9970	0
284	20240809	155200	4365840	9970	9970	9970	9970	0
285	20240809	155100	4365840	9970	9970	9970	9970	0
286	20240809	155000	4365840	9970	9970	9970	9970	0
287	20240809	154900	4365840	9970	9970	9970	9970	0
288	20240809	154800	4365840	9970	9970	9970	9970	0
289	20240809	154700	4365840	9970	9970	9970	9970	0
290	20240809	154600	4365840	9970	9970	9970	9970	0
291	20240809	154500	4365840	9970	9970	9970	9970	0
292	20240809	154400	4365840	9970	9970	9970	9970	0
293	20240809	154300	4365840	9970	9970	9970	9970	0
294	20240809	154200	4365840	9970	9970	9970	9970	0
295	20240809	154100	4365840	9970	9970	9970	9970	0
296	20240809	154000	4365840	9970	9970	9970	9970	0
297	20240809	153900	4365840	9970	9970	9970	9970	0
298	20240809	153800	4365840	9970	9970	9970	9970	0
299	20240809	153700	4365840	9970	9970	9970	9970	0
300	20240809	153600	4365840	9970	9970	9970	9970	0
301	20240809	153500	4365840	9970	9970	9970	9970	0
302	20240809	153400	4365840	9970	9970	9970	9970	14
303	20240809	153300	4365840	9970	9970	9970	9970	0
304	20240809	153200	4365840	9970	9970	9970	9970	0
305	20240809	153100	4365840	9970	9970	9970	9970	0
306	20240809	153000	4365840	9970	9970	9970	9970	0
307	20240809	152900	4365840	9970	9970	9970	9970	0
308	20240809	152800	4365840	9970	9970	9970	9970	0
309	20240809	152700	4365840	9970	9970	9970	9970	0
310	20240809	152600	4365840	9970	9970	9970	9970	0
311	20240809	152500	4365840	9970	9970	9970	9970	0
312	20240809	152400	4365840	9970	9970	9970	9970	0
313	20240809	152300	4365840	9970	9970	9970	9970	0
314	20240809	152200	4365840	9970	9970	9970	9970	0
315	20240809	152100	4365840	9970	9970	9970	9970	0
316	20240809	152000	4365840	9970	9970	9970	9970	0
317	20240809	151900	4365840	9970	9970	9970	9970	0
318	20240809	151800	4365840	9970	9970	9970	9970	0
319	20240809	151700	4365840	9970	9970	9970	9970	0
320	20240809	151600	4365840	9970	9970	9970	9970	0
321	20240809	151500	4365840	9970	9970	9970	9970	0
322	20240809	151400	4365840	9970	9970	9970	9970	0
323	20240809	151300	4365840	9970	9970	9970	9970	0
324	20240809	151200	4365840	9970	9970	9970	9970	0
325	20240809	151100	4365840	9970	9970	9970	9970	0
326	20240809	151000	4365840	9970	9970	9970	9970	14
327	20240809	150900	4226260	9980	9980	9980	9980	0
328	20240809	150800	4226260	9980	9980	9980	9980	0
329	20240809	150700	4226260	9980	9980	9980	9980	0
330	20240809	150600	4226260	9980	9980	9980	9980	0
331	20240809	150500	4226260	9980	9980	9980	9980	0
332	20240809	150400	4226260	9980	9980	9980	9980	0
333	20240809	150300	4226260	9980	9980	9980	9980	0
334	20240809	150200	4226260	9980	9980	9980	9980	0
335	20240809	150100	4226260	9980	9980	9980	9980	0
336	20240809	150000	4226260	9980	9980	9980	9980	0
337	20240809	145900	4226260	9980	9980	9980	9980	0
338	20240809	145800	4226260	9980	9980	9980	9980	0
339	20240809	145700	4226260	9980	9980	9980	9980	0
340	20240809	145600	4226260	9980	9980	9980	9980	0
341	20240809	145500	4226260	9980	9980	9980	9980	0
342	20240809	145400	4226260	9980	9980	9980	9980	0
343	20240809	145300	4226260	9980	9980	9980	9980	0
344	20240809	145200	4226260	9980	9980	9980	9980	0
345	20240809	145100	4226260	9980	9980	9980	9980	0
346	20240809	145000	4226260	9980	9980	9980	9980	0
347	20240809	144900	4226260	9980	9980	9980	9980	0
348	20240809	144800	4226260	9980	9980	9980	9980	0
349	20240809	144700	4226260	9980	9980	9980	9980	0
350	20240809	144600	4226260	9980	9980	9980	9980	0
351	20240809	144500	4226260	9980	9980	9980	9980	0
352	20240809	144400	4226260	9980	9980	9980	9980	0
353	20240809	144300	4226260	9980	9980	9980	9980	0
354	20240809	144200	4226260	9980	9980	9980	9980	0
355	20240809	144100	4226260	9980	9980	9980	9980	0
356	20240809	144000	4226260	9980	9980	9980	9980	0
357	20240809	143900	4226260	9980	9980	9980	9980	0
358	20240809	143800	4226260	9980	9980	9980	9980	0
359	20240809	143700	4226260	9980	9980	9980	9980	0
360	20240809	143600	4226260	9980	9980	9980	9980	0
361	20240809	143500	4226260	9980	9980	9980	9980	0
362	20240809	143400	4226260	9980	9980	9980	9980	0
363	20240809	143300	4226260	9980	9980	9980	9980	0
364	20240809	143200	4226260	9980	9980	9980	9980	0
365	20240809	143100	4226260	9980	9980	9980	9980	0
366	20240809	143000	4226260	9980	9980	9980	9980	0
367	20240809	142900	4226260	9980	9980	9980	9980	0
368	20240809	142800	4226260	9980	9980	9980	9980	0
369	20240809	142700	4226260	9980	9980	9980	9980	0
370	20240809	142600	4226260	9980	9980	9980	9980	0
371	20240809	142500	4226260	9980	9980	9980	9980	0
372	20240809	142400	4226260	9980	9980	9980	9980	0
373	20240809	142300	4226260	9980	9980	9980	9980	0
374	20240809	142200	4226260	9980	9980	9980	9980	0
375	20240809	142100	4226260	9980	9980	9980	9980	0
376	20240809	142000	4226260	9980	9980	9980	9980	0
377	20240809	141900	4226260	9980	9980	9980	9980	0
378	20240809	141800	4226260	9980	9980	9980	9980	0
379	20240809	141700	4226260	9980	9980	9980	9980	0
380	20240809	141600	4226260	9980	9980	9980	9980	0
381	20240809	141500	4226260	9980	9980	9980	9980	0
382	20240809	141400	4226260	9980	9980	9980	9980	0
383	20240809	141300	4226260	9980	9980	9980	9980	0
384	20240809	141200	4226260	9980	9980	9980	9980	0
385	20240809	141100	4226260	9980	9980	9980	9980	0
386	20240809	141000	4226260	9980	9980	9980	9980	0
387	20240809	140900	4226260	9980	9980	9980	9980	0
388	20240809	140800	4226260	9980	9980	9980	9980	0
389	20240809	140700	4226260	9980	9980	9980	9980	0
390	20240809	140600	4226260	9980	9980	9980	9980	0
391	20240809	140500	4226260	9980	9980	9980	9980	0
392	20240809	140400	4226260	9980	9980	9980	9980	0
393	20240809	140300	4226260	9980	9980	9980	9980	0
394	20240809	140200	4226260	9980	9980	9980	9980	0
395	20240809	140100	4226260	9980	9980	9980	9980	0
396	20240809	140000	4226260	9980	9980	9980	9980	0
397	20240809	135900	4226260	9980	9980	9980	9980	0
398	20240809	135800	4226260	9980	9980	9980	9980	0
399	20240809	135700	4226260	9980	9980	9980	9980	0
400	20240809	135600	4226260	9980	9980	9980	9980	0
401	20240809	135500	4226260	9980	9980	9980	9980	0
402	20240809	135400	4226260	9980	9980	9980	9980	0
403	20240809	135300	4226260	9980	9980	9980	9980	0
404	20240809	135200	4226260	9980	9980	9980	9980	0
405	20240809	135100	4226260	9980	9980	9980	9980	0
406	20240809	135000	4226260	9980	9980	9980	9980	0
407	20240809	134900	4226260	9980	9980	9980	9980	0
408	20240809	134800	4226260	9980	9980	9980	9980	0
409	20240809	134700	4226260	9980	9980	9980	9980	0
410	20240809	134600	4226260	9980	9980	9980	9980	50
411	20240809	134500	3727260	9990	9990	9990	9990	0
412	20240809	134400	3727260	9990	9990	9990	9990	0
413	20240809	134300	3727260	9990	9990	9990	9990	0
414	20240809	134200	3727260	9990	9990	9990	9990	0
415	20240809	134100	3727260	9990	9990	9990	9990	0
416	20240809	134000	3727260	9990	9990	9990	9990	0
417	20240809	133900	3727260	9990	9990	9990	9990	0
418	20240809	133800	3727260	9990	9990	9990	9990	0
419	20240809	133700	3727260	9990	9990	9990	9990	0
420	20240809	133600	3727260	9990	9990	9990	9990	0
421	20240809	133500	3727260	9990	9990	9990	9990	0
422	20240809	133400	3727260	9990	9990	9990	9990	0
423	20240809	133300	3727260	9990	9990	9990	9990	0
424	20240809	133200	3727260	9990	9990	9990	9990	0
425	20240809	133100	3727260	9990	9990	9990	9990	0
426	20240809	133000	3727260	9990	9990	9990	9990	0
427	20240809	132900	3727260	9990	9990	9990	9990	0
428	20240809	132800	3727260	9990	9990	9990	9990	0
429	20240809	132700	3727260	9990	9990	9990	9990	0
430	20240809	132600	3727260	9990	9990	9990	9990	0
431	20240809	132500	3727260	9990	9990	9990	9990	0
432	20240809	132400	3727260	9990	9990	9990	9990	0
433	20240809	132300	3727260	9990	9990	9990	9990	0
434	20240809	132200	3727260	9990	9990	9990	9990	0
435	20240809	132100	3727260	9990	9990	9990	9990	0
436	20240809	132000	3727260	9990	9990	9990	9990	0
437	20240809	131900	3727260	9990	9990	9990	9990	0
438	20240809	131800	3727260	9990	9990	9990	9990	0
439	20240809	131700	3727260	9990	9990	9990	9990	1
440	20240809	131600	3717270	9800	9800	9800	9800	100
441	20240809	131500	2737270	9990	9990	9990	9990	0
442	20240809	131400	2737270	9990	9990	9990	9990	0
443	20240809	131300	2737270	9990	9990	9990	9990	0
444	20240809	131200	2737270	9990	9990	9990	9990	0
445	20240809	131100	2737270	9990	9990	9990	9990	0
446	20240809	131000	2737270	9990	9990	9990	9990	0
447	20240809	130900	2737270	9990	9990	9990	9990	0
448	20240809	130800	2737270	9990	9990	9990	9990	0
449	20240809	130700	2737270	9990	9990	9990	9990	0
450	20240809	130600	2737270	9990	9990	9990	9990	0
451	20240809	130500	2737270	9990	9990	9990	9990	0
452	20240809	130400	2737270	9990	9990	9990	9990	0
453	20240809	130300	2737270	9990	9990	9990	9990	0
454	20240809	130200	2737270	9990	9990	9990	9990	0
455	20240809	130100	2737270	9990	9990	9990	9990	0
456	20240809	130000	2737270	9990	9990	9990	9990	0
457	20240809	125900	2737270	9990	9990	9990	9990	0
458	20240809	125800	2737270	9990	9990	9990	9990	0
459	20240809	125700	2737270	9990	9990	9990	9990	0
460	20240809	125600	2737270	9990	9990	9990	9990	0
461	20240809	125500	2737270	9990	9990	9990	9990	0
462	20240809	125400	2737270	9990	9990	9990	9990	0
463	20240809	125300	2737270	9990	9990	9990	9990	0
464	20240809	125200	2737270	9990	9990	9990	9990	0
465	20240809	125100	2737270	9990	9990	9990	9990	0
466	20240809	125000	2737270	9990	9990	9990	9990	0
467	20240809	124900	2737270	9990	9990	9990	9990	0
468	20240809	124800	2737270	9990	9990	9990	9990	0
469	20240809	124700	2737270	9990	9990	9990	9990	0
470	20240809	124600	2737270	9990	9990	9990	9990	0
471	20240809	124500	2737270	9990	9990	9990	9990	0
472	20240809	124400	2737270	9990	9990	9990	9990	0
473	20240809	124300	2737270	9990	9990	9990	9990	0
474	20240809	124200	2737270	9990	9990	9990	9990	0
475	20240809	124100	2737270	9990	9990	9990	9990	0
476	20240809	124000	2737270	9990	9990	9990	9990	0
477	20240809	123900	2737270	9990	9990	9990	9990	0
478	20240809	123800	2737270	9990	9990	9990	9990	0
479	20240809	123700	2737270	9990	9990	9990	9990	0
480	20240809	123600	2737270	9990	9990	9990	9990	0
481	20240809	123500	2737270	9990	9990	9990	9990	0
482	20240809	123400	2737270	9990	9990	9990	9990	0
483	20240809	123300	2737270	9990	9990	9990	9990	0
484	20240809	123200	2737270	9990	9990	9990	9990	0
485	20240809	123100	2737270	9990	9990	9990	9990	0
486	20240809	123000	2737270	9990	9990	9990	9990	0
487	20240809	122900	2737270	9990	9990	9990	9990	0
488	20240809	122800	2737270	9990	9990	9990	9990	0
489	20240809	122700	2737270	9990	9990	9990	9990	0
490	20240809	122600	2737270	9990	9990	9990	9990	0
491	20240809	122500	2737270	9990	9990	9990	9990	0
492	20240809	122400	2737270	9990	9990	9990	9990	0
493	20240809	122300	2737270	9990	9990	9990	9990	0
494	20240809	122200	2737270	9990	9990	9990	9990	0
495	20240809	122100	2737270	9990	9990	9990	9990	0
496	20240809	122000	2737270	9990	9990	9990	9990	0
497	20240809	121900	2737270	9990	9990	9990	9990	0
498	20240809	121800	2737270	9990	9990	9990	9990	0
499	20240809	121700	2737270	9990	9990	9990	9990	0
500	20240809	121600	2737270	9990	9990	9990	9990	0
501	20240809	121500	2737270	9990	9990	9990	9990	0
502	20240809	121400	2737270	9990	9990	9990	9990	0
503	20240809	121300	2737270	9990	9990	9990	9990	50
504	20240809	121200	2237770	9990	9990	9990	9990	0
505	20240809	121100	2237770	9990	9990	9990	9990	0
506	20240809	121000	2237770	9990	9990	9990	9990	0
507	20240809	120900	2237770	9990	9990	9990	9990	50
508	20240809	120800	1738270	9990	9990	9990	9990	0
509	20240809	120700	1738270	9990	9990	9990	9990	0
510	20240809	120600	1738270	9990	9990	9990	9990	0
511	20240809	120500	1738270	9990	9990	9990	9990	0
512	20240809	120400	1738270	9990	9990	9990	9990	0
513	20240809	120300	1738270	9990	9990	9990	9990	0
514	20240809	120200	1738270	9990	9990	9990	9990	0
515	20240809	120100	1738270	9990	9990	9990	9990	0
516	20240809	120000	1738270	9990	9990	9990	9990	0
517	20240809	115900	1738270	9990	9990	9990	9990	0
518	20240809	115800	1738270	9990	9990	9990	9990	0
519	20240809	115700	1738270	9990	9990	9990	9990	0
520	20240809	115600	1738270	9990	9990	9990	9990	0
521	20240809	115500	1738270	9990	9990	9990	9990	0
522	20240809	115400	1738270	9990	9990	9990	9990	0
523	20240809	115300	1738270	9990	9990	9990	9990	0
524	20240809	115200	1738270	9990	9990	9990	9990	0
525	20240809	115100	1738270	9990	9990	9990	9990	0
526	20240809	115000	1738270	9990	9990	9990	9990	0
527	20240809	114900	1738270	9990	9990	9990	9990	0
528	20240809	114800	1738270	9990	9990	9990	9990	0
529	20240809	114700	1738270	9990	9990	9990	9990	0
530	20240809	114600	1738270	9990	9990	9990	9990	0
531	20240809	114500	1738270	9990	9990	9990	9990	0
532	20240809	114400	1738270	9990	9990	9990	9990	0
533	20240809	114300	1738270	9990	9990	9990	9990	0
534	20240809	114200	1738270	9990	9990	9990	9990	0
535	20240809	114100	1738270	9990	9990	9990	9990	0
536	20240809	114000	1738270	9990	9990	9990	9990	0
537	20240809	113900	1738270	9990	9990	9990	9990	0
538	20240809	113800	1738270	9990	9990	9990	9990	0
539	20240809	113700	1738270	9990	9990	9990	9990	0
540	20240809	113600	1738270	9990	9990	9990	9990	0
541	20240809	113500	1738270	9990	9990	9990	9990	0
542	20240809	113400	1738270	9990	9990	9990	9990	0
543	20240809	113300	1738270	9990	9990	9990	9990	0
544	20240809	113200	1738270	9990	9990	9990	9990	0
545	20240809	113100	1738270	9990	9990	9990	9990	0
546	20240809	113000	1738270	9990	9990	9990	9990	0
547	20240809	112900	1738270	9990	9990	9990	9990	0
548	20240809	112800	1738270	9990	9990	9990	9990	0
549	20240809	112700	1738270	9990	9990	9990	9990	0
550	20240809	112600	1738270	9990	9990	9990	9990	0
551	20240809	112500	1738270	9990	9990	9990	9990	0
552	20240809	112400	1738270	9990	9990	9990	9990	50
553	20240809	112300	1238770	9990	9990	9990	9990	0
554	20240809	112200	1238770	9990	9990	9990	9990	51
555	20240809	112100	729280	9990	9990	9990	9990	0
556	20240809	112000	729280	9990	9990	9990	9990	0
557	20240809	111900	729280	9990	9990	9990	9990	0
558	20240809	111800	729280	9990	9990	9990	9990	0
559	20240809	111700	729280	9990	9990	9990	9990	19
560	20240809	111600	539470	9990	9990	9990	9990	0
561	20240809	111500	539470	9990	9990	9990	9990	0
562	20240809	111400	539470	9990	9990	9990	9990	1
563	20240809	111300	529480	9990	9990	9990	9990	0
564	20240809	111200	529480	9990	9990	9990	9990	9
565	20240809	111100	439570	9990	9990	9990	9990	0
566	20240809	111000	439570	9990	9990	9990	9990	0
567	20240809	110900	439570	9990	9990	9990	9990	0
568	20240809	110800	439570	9990	9990	9990	9990	0
569	20240809	110700	439570	9990	9990	9990	9990	10
570	20240809	110600	339670	9990	9990	9990	9990	0
571	20240809	110500	339670	9990	9990	9990	9990	0
572	20240809	110400	339670	9990	9990	9990	9990	0
573	20240809	110300	339670	9990	9990	9990	9990	0
574	20240809	110200	339670	9990	9990	9990	9990	0
575	20240809	110100	339670	9990	9990	9990	9990	0
576	20240809	110000	339670	9990	9990	9990	9990	0
577	20240809	105900	339670	9990	9990	9990	9990	0
578	20240809	105800	339670	9990	9990	9990	9990	0
579	20240809	105700	339670	9990	9990	9990	9990	0
580	20240809	105600	339670	9990	9990	9990	9990	10
581	20240809	105500	239770	9990	9990	9990	9990	0
582	20240809	105400	239770	9990	9990	9990	9990	0
583	20240809	105300	239770	9990	9990	9990	9990	0
584	20240809	105200	239770	9990	9990	9990	9990	0
585	20240809	105100	239770	9990	9990	9990	9990	0
586	20240809	105000	239770	9990	9990	9990	9990	0
587	20240809	104900	239770	9990	9990	9990	9990	0
588	20240809	104800	239770	9990	9990	9990	9990	0
589	20240809	104700	239770	9990	9990	9990	9990	0
590	20240809	104600	239770	9990	9990	9990	9990	0
591	20240809	104500	239770	9990	9990	9990	9990	0
592	20240809	104400	239770	9990	9990	9990	9990	0
593	20240809	104300	239770	9990	9990	9990	9990	0
594	20240809	104200	239770	9990	9990	9990	9990	0
595	20240809	104100	239770	9990	9990	9990	9990	0
596	20240809	104000	239770	9990	9990	9990	9990	0
597	20240809	103900	239770	9990	9990	9990	9990	0
598	20240809	103800	239770	9990	9990	9990	9990	0
599	20240809	103700	239770	9990	9990	9990	9990	0
600	20240809	103600	239770	9990	9990	9990	9990	0
601	20240809	103500	239770	9990	9990	9990	9990	0
602	20240809	103400	239770	9990	9990	9990	9990	0
603	20240809	103300	239770	9990	9990	9990	9990	0
604	20240809	103200	239770	9990	9990	9990	9990	0
605	20240809	103100	239770	9990	9990	9990	9990	0
606	20240809	103000	239770	9990	9990	9990	9990	0
607	20240809	102900	239770	9990	9990	9990	9990	0
608	20240809	102800	239770	9990	9990	9990	9990	0
609	20240809	102700	239770	9990	9990	9990	9990	0
610	20240809	102600	239770	9990	9990	9990	9990	0
611	20240809	102500	239770	9990	9990	9990	9990	0
612	20240809	102400	239770	9990	9990	9990	9990	0
613	20240809	102300	239770	9990	9990	9990	9990	0
614	20240809	102200	239770	9990	9990	9990	9990	8
615	20240809	102100	159850	9990	9990	9990	9990	0
616	20240809	102000	159850	9990	9990	9990	9990	0
617	20240809	101900	159850	9990	9990	9990	9990	0
618	20240809	101800	159850	9990	9990	9990	9990	0
619	20240809	101700	159850	9990	9990	9990	9990	2
620	20240809	101600	139870	9990	9990	9990	9990	0
621	20240809	101500	139870	9990	9990	9990	9990	0
622	20240809	101400	139870	9990	9990	9990	9990	0
623	20240809	101300	139870	9990	9990	9990	9990	0
624	20240809	101200	139870	9990	9990	9990	9990	0
625	20240809	101100	139870	9990	9990	9990	9990	0
626	20240809	101000	139870	9990	9990	9990	9990	0
627	20240809	100900	139870	9990	9990	9990	9990	0
628	20240809	100800	139870	9990	9990	9990	9990	0
629	20240809	100700	139870	9990	9990	9990	9990	0
630	20240809	100600	139870	9990	9990	9990	9990	0
631	20240809	100500	139870	9990	9990	9990	9990	0
632	20240809	100400	139870	9990	9990	9990	9990	0
633	20240809	100300	139870	9990	9990	9990	9990	0
634	20240809	100200	139870	9990	9990	9990	9990	0
635	20240809	100100	139870	9990	9990	9990	9990	0
636	20240809	100000	139870	9990	9990	9990	9990	0
637	20240809	095900	139870	9990	9990	9990	9990	0
638	20240809	095800	139870	9990	9990	9990	9990	0
639	20240809	095700	139870	9990	9990	9990	9990	0
640	20240809	095600	139870	9990	9990	9990	9990	0
641	20240809	095500	139870	9990	9990	9990	9990	0
642	20240809	095400	139870	9990	9990	9990	9990	0
643	20240809	095300	139870	9990	9990	9990	9990	0
644	20240809	095200	139870	9990	9990	9990	9990	0
645	20240809	095100	139870	9990	9990	9990	9990	0
646	20240809	095000	139870	9990	9990	9990	9990	0
647	20240809	094900	139870	9990	9990	9990	9990	0
648	20240809	094800	139870	9990	9990	9990	9990	0
649	20240809	094700	139870	9990	9990	9990	9990	0
650	20240809	094600	139870	9990	9990	9990	9990	0
651	20240809	094500	139870	9990	9990	9990	9990	0
652	20240809	094400	139870	9990	9990	9990	9990	0
653	20240809	094300	139870	9990	9990	9990	9990	0
654	20240809	094200	139870	9990	9990	9990	9990	0
655	20240809	094100	139870	9990	9990	9990	9990	0
656	20240809	094000	139870	9990	9990	9990	9990	0
657	20240809	093900	139870	9990	9990	9990	9990	0
658	20240809	093800	139870	9990	9990	9990	9990	0
659	20240809	093700	139870	9990	9990	9990	9990	8
660	20240809	093600	59950	10000	10000	10000	10000	0
661	20240809	093500	59950	10000	10000	10000	10000	0
662	20240809	093400	59950	10000	10000	10000	10000	0
663	20240809	093300	59950	10000	9990	10000	9990	6
664	20240809	093200	0	9980	9980	9980	9980	0
665	20240809	093100	0	9980	9980	9980	9980	0
666	20240809	093000	0	9980	9980	9980	9980	0
667	20240809	092900	0	9980	9980	9980	9980	0
668	20240809	092800	0	9980	9980	9980	9980	0
669	20240809	092700	0	9980	9980	9980	9980	0
670	20240809	092600	0	9980	9980	9980	9980	0
671	20240809	092500	0	9980	9980	9980	9980	0
672	20240809	092400	0	9980	9980	9980	9980	0
673	20240809	092300	0	9980	9980	9980	9980	0
674	20240809	092200	0	9980	9980	9980	9980	0
675	20240809	092100	0	9980	9980	9980	9980	0
676	20240809	092000	0	9980	9980	9980	9980	0
677	20240809	091900	0	9980	9980	9980	9980	0
678	20240809	091800	0	9980	9980	9980	9980	0
679	20240809	091700	0	9980	9980	9980	9980	0
680	20240809	091600	0	9980	9980	9980	9980	0
681	20240809	091500	0	9980	9980	9980	9980	0
682	20240809	091400	0	9980	9980	9980	9980	0
683	20240809	091300	0	9980	9980	9980	9980	0
684	20240809	091200	0	9980	9980	9980	9980	0
685	20240809	091100	0	9980	9980	9980	9980	0
686	20240809	091000	0	9980	9980	9980	9980	0
687	20240809	090900	0	9980	9980	9980	9980	0
688	20240809	090800	0	9980	9980	9980	9980	0
689	20240809	090700	0	9980	9980	9980	9980	0
690	20240809	090600	0	9980	9980	9980	9980	0
691	20240809	090500	0	9980	9980	9980	9980	0
692	20240809	090400	0	9980	9980	9980	9980	0
693	20240809	090300	0	9980	9980	9980	9980	0
694	20240809	090200	0	9980	9980	9980	9980	0
695	20240809	090100	0	9980	9980	9980	9980	0
696	20240809	090000	0	9980	9980	9980	9980	0