KissMeData/257990/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	204800	1368500	5080	5080	5080	5080	1
3	20240823	204700	1368500	5080	5080	5080	5080	0
4	20240823	204600	1368500	5080	5080	5080	5080	0
5	20240823	204500	1368500	5080	5080	5080	5080	0
6	20240823	204400	1368500	5080	5080	5080	5080	0
7	20240823	204300	1368500	5080	5080	5080	5080	0
8	20240823	204200	1368500	5080	5080	5080	5080	0
9	20240823	204100	1368500	5080	5080	5080	5080	0
10	20240823	204000	1368500	5080	5080	5080	5080	0
11	20240823	203900	1368500	5080	5080	5080	5080	0
12	20240823	203800	1368500	5080	5080	5080	5080	0
13	20240823	203700	1368500	5080	5080	5080	5080	0
14	20240823	203600	1368500	5080	5080	5080	5080	0
15	20240823	203500	1368500	5080	5080	5080	5080	0
16	20240823	203400	1368500	5080	5080	5080	5080	0
17	20240823	203300	1368500	5080	5080	5080	5080	0
18	20240823	203200	1368500	5080	5080	5080	5080	0
19	20240823	203100	1368500	5080	5080	5080	5080	0
20	20240823	203000	1368500	5080	5080	5080	5080	0
21	20240823	202900	1368500	5080	5080	5080	5080	0
22	20240823	202800	1368500	5080	5080	5080	5080	0
23	20240823	202700	1368500	5080	5080	5080	5080	0
24	20240823	202600	1368500	5080	5080	5080	5080	0
25	20240823	202500	1368500	5080	5080	5080	5080	0
26	20240823	202400	1368500	5080	5080	5080	5080	0
27	20240823	202300	1368500	5080	5080	5080	5080	0
28	20240823	202200	1368500	5080	5080	5080	5080	0
29	20240823	202100	1368500	5080	5080	5080	5080	0
30	20240823	202000	1368500	5080	5080	5080	5080	0
31	20240823	201900	1368500	5080	5080	5080	5080	0
32	20240823	201800	1368500	5080	5080	5080	5080	1
33	20240823	201700	1368500	5080	5080	5080	5080	0
34	20240823	201600	1368500	5080	5080	5080	5080	0
35	20240823	201500	1368500	5080	5080	5080	5080	0
36	20240823	201400	1368500	5080	5080	5080	5080	0
37	20240823	201300	1368500	5080	5080	5080	5080	0
38	20240823	201200	1368500	5080	5080	5080	5080	0
39	20240823	201100	1368500	5080	5080	5080	5080	0
40	20240823	201000	1368500	5080	5080	5080	5080	0
41	20240823	200900	1368500	5080	5080	5080	5080	0
42	20240823	200800	1368500	5080	5080	5080	5080	0
43	20240823	200700	1368500	5080	5080	5080	5080	0
44	20240823	200600	1368500	5080	5080	5080	5080	0
45	20240823	200500	1368500	5080	5080	5080	5080	0
46	20240823	200400	1368500	5080	5080	5080	5080	0
47	20240823	200300	1368500	5080	5080	5080	5080	0
48	20240823	200200	1368500	5080	5080	5080	5080	0
49	20240823	200100	1368500	5080	5080	5080	5080	0
50	20240823	200000	1368500	5080	5080	5080	5080	0
51	20240823	195900	1368500	5080	5080	5080	5080	0
52	20240823	195800	1368500	5080	5080	5080	5080	0
53	20240823	195700	1368500	5080	5080	5080	5080	0
54	20240823	195600	1368500	5080	5080	5080	5080	0
55	20240823	195500	1368500	5080	5080	5080	5080	0
56	20240823	195400	1368500	5080	5080	5080	5080	0
57	20240823	195300	1368500	5080	5080	5080	5080	0
58	20240823	195200	1368500	5080	5080	5080	5080	0
59	20240823	195100	1368500	5080	5080	5080	5080	0
60	20240823	195000	1368500	5080	5080	5080	5080	0
61	20240823	194900	1368500	5080	5080	5080	5080	0
62	20240823	194800	1368500	5080	5080	5080	5080	1
63	20240823	194700	1368500	5080	5080	5080	5080	0
64	20240823	194600	1368500	5080	5080	5080	5080	0
65	20240823	194500	1368500	5080	5080	5080	5080	0
66	20240823	194400	1368500	5080	5080	5080	5080	0
67	20240823	194300	1368500	5080	5080	5080	5080	0
68	20240823	194200	1368500	5080	5080	5080	5080	0
69	20240823	194100	1368500	5080	5080	5080	5080	0
70	20240823	194000	1368500	5080	5080	5080	5080	0
71	20240823	193900	1368500	5080	5080	5080	5080	0
72	20240823	193800	1368500	5080	5080	5080	5080	0
73	20240823	193700	1368500	5080	5080	5080	5080	0
74	20240823	193600	1368500	5080	5080	5080	5080	0
75	20240823	193500	1368500	5080	5080	5080	5080	0
76	20240823	193400	1368500	5080	5080	5080	5080	0
77	20240823	193300	1368500	5080	5080	5080	5080	0
78	20240823	193200	1368500	5080	5080	5080	5080	0
79	20240823	193100	1368500	5080	5080	5080	5080	0
80	20240823	193000	1368500	5080	5080	5080	5080	0
81	20240823	192900	1368500	5080	5080	5080	5080	0
82	20240823	192800	1368500	5080	5080	5080	5080	0
83	20240823	192700	1368500	5080	5080	5080	5080	0
84	20240823	192600	1368500	5080	5080	5080	5080	0
85	20240823	192500	1368500	5080	5080	5080	5080	0
86	20240823	192400	1368500	5080	5080	5080	5080	0
87	20240823	192300	1368500	5080	5080	5080	5080	0
88	20240823	192200	1368500	5080	5080	5080	5080	0
89	20240823	192100	1368500	5080	5080	5080	5080	0
90	20240823	192000	1368500	5080	5080	5080	5080	0
91	20240823	191900	1368500	5080	5080	5080	5080	0
92	20240823	191800	1368500	5080	5080	5080	5080	1
93	20240823	191700	1368500	5080	5080	5080	5080	0
94	20240823	191600	1368500	5080	5080	5080	5080	0
95	20240823	191500	1368500	5080	5080	5080	5080	0
96	20240823	191400	1368500	5080	5080	5080	5080	0
97	20240823	191300	1368500	5080	5080	5080	5080	0
98	20240823	191200	1368500	5080	5080	5080	5080	0
99	20240823	191100	1368500	5080	5080	5080	5080	0
100	20240823	191000	1368500	5080	5080	5080	5080	0
101	20240823	190900	1368500	5080	5080	5080	5080	0
102	20240823	190800	1368500	5080	5080	5080	5080	0
103	20240823	190700	1368500	5080	5080	5080	5080	0
104	20240823	190600	1368500	5080	5080	5080	5080	0
105	20240823	190500	1368500	5080	5080	5080	5080	0
106	20240823	190400	1368500	5080	5080	5080	5080	0
107	20240823	190300	1368500	5080	5080	5080	5080	0
108	20240823	190200	1368500	5080	5080	5080	5080	0
109	20240823	190100	1368500	5080	5080	5080	5080	0
110	20240823	190000	1368500	5080	5080	5080	5080	0
111	20240823	185900	1368500	5080	5080	5080	5080	0
112	20240823	185800	1368500	5080	5080	5080	5080	0
113	20240823	185700	1368500	5080	5080	5080	5080	0
114	20240823	185600	1368500	5080	5080	5080	5080	0
115	20240823	185500	1368500	5080	5080	5080	5080	0
116	20240823	185400	1368500	5080	5080	5080	5080	0
117	20240823	185300	1368500	5080	5080	5080	5080	0
118	20240823	185200	1368500	5080	5080	5080	5080	0
119	20240823	185100	1368500	5080	5080	5080	5080	0
120	20240823	185000	1368500	5080	5080	5080	5080	0
121	20240823	184900	1368500	5080	5080	5080	5080	0
122	20240823	184800	1368500	5080	5080	5080	5080	1
123	20240823	184700	1368500	5080	5080	5080	5080	0
124	20240823	184600	1368500	5080	5080	5080	5080	0
125	20240823	184500	1368500	5080	5080	5080	5080	0
126	20240823	184400	1368500	5080	5080	5080	5080	0
127	20240823	184300	1368500	5080	5080	5080	5080	0
128	20240823	184200	1368500	5080	5080	5080	5080	0
129	20240823	184100	1368500	5080	5080	5080	5080	0
130	20240823	184000	1368500	5080	5080	5080	5080	0
131	20240823	183900	1368500	5080	5080	5080	5080	0
132	20240823	183800	1368500	5080	5080	5080	5080	0
133	20240823	183700	1368500	5080	5080	5080	5080	0
134	20240823	183600	1368500	5080	5080	5080	5080	0
135	20240823	183500	1368500	5080	5080	5080	5080	0
136	20240823	183400	1368500	5080	5080	5080	5080	0
137	20240823	183300	1368500	5080	5080	5080	5080	0
138	20240823	183200	1368500	5080	5080	5080	5080	0
139	20240823	183100	1368500	5080	5080	5080	5080	0
140	20240823	183000	1368500	5080	5080	5080	5080	0
141	20240823	182900	1368500	5080	5080	5080	5080	0
142	20240823	182800	1368500	5080	5080	5080	5080	0
143	20240823	182700	1368500	5080	5080	5080	5080	0
144	20240823	182600	1368500	5080	5080	5080	5080	0
145	20240823	182500	1368500	5080	5080	5080	5080	0
146	20240823	182400	1368500	5080	5080	5080	5080	0
147	20240823	182300	1368500	5080	5080	5080	5080	0
148	20240823	182200	1368500	5080	5080	5080	5080	0
149	20240823	182100	1368500	5080	5080	5080	5080	0
150	20240823	182000	1368500	5080	5080	5080	5080	0
151	20240823	181900	1368500	5080	5080	5080	5080	0
152	20240823	181800	1368500	5080	5080	5080	5080	1
153	20240823	181700	1368500	5080	5080	5080	5080	0
154	20240823	181600	1368500	5080	5080	5080	5080	0
155	20240823	181500	1368500	5080	5080	5080	5080	0
156	20240823	181400	1368500	5080	5080	5080	5080	0
157	20240823	181300	1368500	5080	5080	5080	5080	0
158	20240823	181200	1368500	5080	5080	5080	5080	0
159	20240823	181100	1368500	5080	5080	5080	5080	0
160	20240823	181000	1368500	5080	5080	5080	5080	0
161	20240823	180900	1368500	5080	5080	5080	5080	0
162	20240823	180800	1368500	5080	5080	5080	5080	0
163	20240823	180700	1368500	5080	5080	5080	5080	0
164	20240823	180600	1368500	5080	5080	5080	5080	0
165	20240823	180500	1368500	5080	5080	5080	5080	0
166	20240823	180400	1368500	5080	5080	5080	5080	0
167	20240823	180300	1368500	5080	5080	5080	5080	0
168	20240823	180200	1368500	5080	5080	5080	5080	0
169	20240823	180100	1368500	5080	5080	5080	5080	0
170	20240823	180000	1368500	5080	5080	5080	5080	0
171	20240823	175900	1368500	5080	5080	5080	5080	0
172	20240823	175800	1368500	5080	5080	5080	5080	0
173	20240823	175700	1368500	5080	5080	5080	5080	0
174	20240823	175600	1368500	5080	5080	5080	5080	0
175	20240823	175500	1368500	5080	5080	5080	5080	0
176	20240823	175400	1368500	5080	5080	5080	5080	0
177	20240823	175300	1368500	5080	5080	5080	5080	0
178	20240823	175200	1368500	5080	5080	5080	5080	0
179	20240823	175100	1368500	5080	5080	5080	5080	0
180	20240823	175000	1368500	5080	5080	5080	5080	0
181	20240823	174900	1368500	5080	5080	5080	5080	0
182	20240823	174800	1368500	5080	5080	5080	5080	1
183	20240823	174700	1368500	5080	5080	5080	5080	0
184	20240823	174600	1368500	5080	5080	5080	5080	0
185	20240823	174500	1368500	5080	5080	5080	5080	0
186	20240823	174400	1368500	5080	5080	5080	5080	0
187	20240823	174300	1368500	5080	5080	5080	5080	0
188	20240823	174200	1368500	5080	5080	5080	5080	0
189	20240823	174100	1368500	5080	5080	5080	5080	0
190	20240823	174000	1368500	5080	5080	5080	5080	0
191	20240823	173900	1368500	5080	5080	5080	5080	0
192	20240823	173800	1368500	5080	5080	5080	5080	0
193	20240823	173700	1368500	5080	5080	5080	5080	0
194	20240823	173600	1368500	5080	5080	5080	5080	0
195	20240823	173500	1368500	5080	5080	5080	5080	0
196	20240823	173400	1368500	5080	5080	5080	5080	0
197	20240823	173300	1368500	5080	5080	5080	5080	0
198	20240823	173200	1368500	5080	5080	5080	5080	0
199	20240823	173100	1368500	5080	5080	5080	5080	0
200	20240823	173000	1368500	5080	5080	5080	5080	0
201	20240823	172900	1368500	5080	5080	5080	5080	0
202	20240823	172800	1368500	5080	5080	5080	5080	0
203	20240823	172700	1368500	5080	5080	5080	5080	0
204	20240823	172600	1368500	5080	5080	5080	5080	0
205	20240823	172500	1368500	5080	5080	5080	5080	0
206	20240823	172400	1368500	5080	5080	5080	5080	0
207	20240823	172300	1368500	5080	5080	5080	5080	0
208	20240823	172200	1368500	5080	5080	5080	5080	0
209	20240823	172100	1368500	5080	5080	5080	5080	0
210	20240823	172000	1368500	5080	5080	5080	5080	0
211	20240823	171900	1368500	5080	5080	5080	5080	0
212	20240823	171800	1368500	5080	5080	5080	5080	1
213	20240823	171700	1368500	5080	5080	5080	5080	0
214	20240823	171600	1368500	5080	5080	5080	5080	0
215	20240823	171500	1368500	5080	5080	5080	5080	0
216	20240823	171400	1368500	5080	5080	5080	5080	0
217	20240823	171300	1368500	5080	5080	5080	5080	0
218	20240823	171200	1368500	5080	5080	5080	5080	0
219	20240823	171100	1368500	5080	5080	5080	5080	0
220	20240823	171000	1368500	5080	5080	5080	5080	0
221	20240823	170900	1368500	5080	5080	5080	5080	0
222	20240823	170800	1368500	5080	5080	5080	5080	0
223	20240823	170700	1368500	5080	5080	5080	5080	0
224	20240823	170600	1368500	5080	5080	5080	5080	0
225	20240823	170500	1368500	5080	5080	5080	5080	0
226	20240823	170400	1368500	5080	5080	5080	5080	0
227	20240823	170300	1368500	5080	5080	5080	5080	0
228	20240823	170200	1368500	5080	5080	5080	5080	0
229	20240823	170100	1368500	5080	5080	5080	5080	0
230	20240823	170000	1368500	5080	5080	5080	5080	0
231	20240823	165900	1368500	5080	5080	5080	5080	0
232	20240823	165800	1368500	5080	5080	5080	5080	0
233	20240823	165700	1368500	5080	5080	5080	5080	0
234	20240823	165600	1368500	5080	5080	5080	5080	0
235	20240823	165500	1368500	5080	5080	5080	5080	0
236	20240823	165400	1368500	5080	5080	5080	5080	0
237	20240823	165300	1368500	5080	5080	5080	5080	0
238	20240823	165200	1368500	5080	5080	5080	5080	0
239	20240823	165100	1368500	5080	5080	5080	5080	0
240	20240823	165000	1368500	5080	5080	5080	5080	0
241	20240823	164900	1368500	5080	5080	5080	5080	0
242	20240823	164800	1368500	5080	5080	5080	5080	1
243	20240823	164700	1368500	5080	5080	5080	5080	0
244	20240823	164600	1368500	5080	5080	5080	5080	0
245	20240823	164500	1368500	5080	5080	5080	5080	0
246	20240823	164400	1368500	5080	5080	5080	5080	0
247	20240823	164300	1368500	5080	5080	5080	5080	0
248	20240823	164200	1368500	5080	5080	5080	5080	0
249	20240823	164100	1368500	5080	5080	5080	5080	0
250	20240823	164000	1368500	5080	5080	5080	5080	0
251	20240823	163900	1368500	5080	5080	5080	5080	0
252	20240823	163800	1368500	5080	5080	5080	5080	0
253	20240823	163700	1368500	5080	5080	5080	5080	0
254	20240823	163600	1368500	5080	5080	5080	5080	0
255	20240823	163500	1368500	5080	5080	5080	5080	0
256	20240823	163400	1368500	5080	5080	5080	5080	0
257	20240823	163300	1368500	5080	5080	5080	5080	0
258	20240823	163200	1368500	5080	5080	5080	5080	0
259	20240823	163100	1368500	5080	5080	5080	5080	0
260	20240823	163000	1368500	5080	5080	5080	5080	0
261	20240823	162900	1368500	5080	5080	5080	5080	0
262	20240823	162800	1368500	5080	5080	5080	5080	0
263	20240823	162700	1368500	5080	5080	5080	5080	0
264	20240823	162600	1368500	5080	5080	5080	5080	0
265	20240823	162500	1368500	5080	5080	5080	5080	0
266	20240823	162400	1368500	5080	5080	5080	5080	0
267	20240823	162300	1368500	5080	5080	5080	5080	0
268	20240823	162200	1368500	5080	5080	5080	5080	0
269	20240823	162100	1368500	5080	5080	5080	5080	0
270	20240823	162000	1368500	5080	5080	5080	5080	0
271	20240823	161900	1368500	5080	5080	5080	5080	0
272	20240823	161800	1368500	5080	5080	5080	5080	1
273	20240823	161700	1368500	5080	5080	5080	5080	0
274	20240823	161600	1368500	5080	5080	5080	5080	0
275	20240823	161500	1368500	5080	5080	5080	5080	0
276	20240823	161400	1368500	5080	5080	5080	5080	0
277	20240823	161300	1368500	5080	5080	5080	5080	0
278	20240823	161200	1368500	5080	5080	5080	5080	0
279	20240823	161100	1368500	5080	5080	5080	5080	0
280	20240823	161000	1368500	5080	5080	5080	5080	0
281	20240823	160900	1368500	5080	5080	5080	5080	0
282	20240823	160800	1368500	5080	5080	5080	5080	0
283	20240823	160700	1368500	5080	5080	5080	5080	0
284	20240823	160600	1368500	5080	5080	5080	5080	0
285	20240823	160500	1368500	5080	5080	5080	5080	0
286	20240823	160400	1368500	5080	5080	5080	5080	0
287	20240823	160300	1368500	5080	5080	5080	5080	0
288	20240823	160200	1368500	5080	5080	5080	5080	0
289	20240823	160100	1368500	5080	5080	5080	5080	0
290	20240823	160000	1368500	5080	5080	5080	5080	0
291	20240823	155900	1368500	5080	5080	5080	5080	0
292	20240823	155800	1368500	5080	5080	5080	5080	0
293	20240823	155700	1368500	5080	5080	5080	5080	0
294	20240823	155600	1368500	5080	5080	5080	5080	0
295	20240823	155500	1368500	5080	5080	5080	5080	0
296	20240823	155400	1368500	5080	5080	5080	5080	0
297	20240823	155300	1368500	5080	5080	5080	5080	0
298	20240823	155200	1368500	5080	5080	5080	5080	0
299	20240823	155100	1368500	5080	5080	5080	5080	0
300	20240823	155000	1368500	5080	5080	5080	5080	0
301	20240823	154900	1368500	5080	5080	5080	5080	0
302	20240823	154800	1368500	5080	5080	5080	5080	1
303	20240823	154700	1368500	5080	5080	5080	5080	0
304	20240823	154600	1368500	5080	5080	5080	5080	0
305	20240823	154500	1368500	5080	5080	5080	5080	0
306	20240823	154400	1368500	5080	5080	5080	5080	0
307	20240823	154300	1368500	5080	5080	5080	5080	0
308	20240823	154200	1368500	5080	5080	5080	5080	0
309	20240823	154100	1368500	5080	5080	5080	5080	0
310	20240823	154000	1368500	5080	5080	5080	5080	0
311	20240823	153900	1368500	5080	5080	5080	5080	0
312	20240823	153800	1368500	5080	5080	5080	5080	0
313	20240823	153700	1368500	5080	5080	5080	5080	0
314	20240823	153600	1368500	5080	5080	5080	5080	0
315	20240823	153500	1368500	5080	5080	5080	5080	0
316	20240823	153400	1368500	5080	5080	5080	5080	0
317	20240823	153300	1368500	5080	5080	5080	5080	0
318	20240823	153200	1368500	5080	5080	5080	5080	0
319	20240823	153100	1368500	5080	5080	5080	5080	0
320	20240823	153000	1368500	5080	5080	5080	5080	0
321	20240823	152900	1368500	5080	5080	5080	5080	0
322	20240823	152800	1368500	5080	5080	5080	5080	0
323	20240823	152700	1368500	5080	5080	5080	5080	0
324	20240823	152600	1368500	5080	5080	5080	5080	0
325	20240823	152500	1368500	5080	5080	5080	5080	0
326	20240823	152400	1368500	5080	5080	5080	5080	0
327	20240823	152300	1368500	5080	5080	5080	5080	0
328	20240823	152200	1368500	5080	5080	5080	5080	0
329	20240823	152100	1368500	5080	5080	5080	5080	0
330	20240823	152000	1368500	5080	5080	5080	5080	0
331	20240823	151900	1368500	5080	5080	5080	5080	0
332	20240823	151800	1368500	5080	5080	5080	5080	0
333	20240823	151700	1368500	5080	5080	5080	5080	0
334	20240823	151600	1368500	5080	5080	5080	5080	0
335	20240823	151500	1368500	5080	5080	5080	5080	0
336	20240823	151400	1368500	5080	5080	5080	5080	0
337	20240823	151300	1368500	5080	5080	5080	5080	0
338	20240823	151200	1368500	5080	5080	5080	5080	0
339	20240823	151100	1368500	5080	5080	5080	5080	0
340	20240823	151000	1368500	5080	5080	5080	5080	0
341	20240823	150900	1368500	5080	5080	5080	5080	0
342	20240823	150800	1368500	5080	5080	5080	5080	0
343	20240823	150700	1368500	5080	5080	5080	5080	0
344	20240823	150600	1368500	5080	5080	5080	5080	0
345	20240823	150500	1368500	5080	5080	5080	5080	0
346	20240823	150400	1368500	5080	5080	5080	5080	0
347	20240823	150300	1368500	5080	5080	5080	5080	0
348	20240823	150200	1368500	5080	5080	5080	5080	0
349	20240823	150100	1368500	5080	5080	5080	5080	0
350	20240823	150000	1368500	5080	5080	5080	5080	0
351	20240823	145900	1368500	5080	5080	5080	5080	0
352	20240823	145800	1368500	5080	5080	5080	5080	0
353	20240823	145700	1368500	5080	5080	5080	5080	0
354	20240823	145600	1368500	5080	5080	5080	5080	0
355	20240823	145500	1368500	5080	5080	5080	5080	0
356	20240823	145400	1368500	5080	5080	5080	5080	0
357	20240823	145300	1368500	5080	5080	5080	5080	0
358	20240823	145200	1368500	5080	5080	5080	5080	0
359	20240823	145100	1368500	5080	5080	5080	5080	0
360	20240823	145000	1368500	5080	5080	5080	5080	0
361	20240823	144900	1368500	5080	5080	5080	5080	0
362	20240823	144800	1368500	5080	5080	5080	5080	0
363	20240823	144700	1368500	5080	5080	5080	5080	0
364	20240823	144600	1368500	5080	5080	5080	5080	0
365	20240823	144500	1368500	5080	5080	5080	5080	0
366	20240823	144400	1368500	5080	5080	5080	5080	0
367	20240823	144300	1368500	5080	5080	5080	5080	0
368	20240823	144200	1368500	5080	5080	5080	5080	0
369	20240823	144100	1368500	5080	5080	5080	5080	0
370	20240823	144000	1368500	5080	5080	5080	5080	0
371	20240823	143900	1368500	5080	5080	5080	5080	0
372	20240823	143800	1368500	5080	5080	5080	5080	0
373	20240823	143700	1368500	5080	5080	5080	5080	0
374	20240823	143600	1368500	5080	5080	5080	5080	0
375	20240823	143500	1368500	5080	5080	5080	5080	0
376	20240823	143400	1368500	5080	5080	5080	5080	0
377	20240823	143300	1368500	5080	5080	5080	5080	0
378	20240823	143200	1368500	5080	5080	5080	5080	0
379	20240823	143100	1368500	5080	5080	5080	5080	0
380	20240823	143000	1368500	5080	5080	5080	5080	0
381	20240823	142900	1368500	5080	5080	5080	5080	0
382	20240823	142800	1368500	5080	5080	5080	5080	0
383	20240823	142700	1368500	5080	5080	5080	5080	0
384	20240823	142600	1368500	5080	5080	5080	5080	0
385	20240823	142500	1368500	5080	5080	5080	5080	0
386	20240823	142400	1368500	5080	5080	5080	5080	0
387	20240823	142300	1368500	5080	5080	5080	5080	0
388	20240823	142200	1368500	5080	5080	5080	5080	0
389	20240823	142100	1368500	5080	5080	5080	5080	0
390	20240823	142000	1368500	5080	5080	5080	5080	0
391	20240823	141900	1368500	5080	5080	5080	5080	0
392	20240823	141800	1368500	5080	5080	5080	5080	0
393	20240823	141700	1368500	5080	5080	5080	5080	0
394	20240823	141600	1368500	5080	5080	5080	5080	0
395	20240823	141500	1368500	5080	5080	5080	5080	0
396	20240823	141400	1368500	5080	5080	5080	5080	0
397	20240823	141300	1368500	5080	5080	5080	5080	0
398	20240823	141200	1368500	5080	5080	5080	5080	0
399	20240823	141100	1368500	5080	5080	5080	5080	0
400	20240823	141000	1368500	5080	5080	5080	5080	0
401	20240823	140900	1368500	5080	5080	5080	5080	0
402	20240823	140800	1368500	5080	5080	5080	5080	0
403	20240823	140700	1368500	5080	5080	5080	5080	0
404	20240823	140600	1368500	5080	5080	5080	5080	0
405	20240823	140500	1368500	5080	5080	5080	5080	0
406	20240823	140400	1368500	5080	5080	5080	5080	0
407	20240823	140300	1368500	5080	5080	5080	5080	0
408	20240823	140200	1368500	5080	5080	5080	5080	0
409	20240823	140100	1368500	5080	5080	5080	5080	0
410	20240823	140000	1368500	5080	5080	5080	5080	0
411	20240823	135900	1368500	5080	5080	5080	5080	0
412	20240823	135800	1368500	5080	5080	5080	5080	0
413	20240823	135700	1368500	5080	5080	5080	5080	0
414	20240823	135600	1368500	5080	5080	5080	5080	0
415	20240823	135500	1368500	5080	5080	5080	5080	0
416	20240823	135400	1368500	5080	5080	5080	5080	0
417	20240823	135300	1368500	5080	5080	5080	5080	0
418	20240823	135200	1368500	5080	5080	5080	5080	0
419	20240823	135100	1368500	5080	5080	5080	5080	0
420	20240823	135000	1368500	5080	5080	5080	5080	0
421	20240823	134900	1368500	5080	5080	5080	5080	0
422	20240823	134800	1368500	5080	5080	5080	5080	0
423	20240823	134700	1368500	5080	5080	5080	5080	0
424	20240823	134600	1368500	5080	5080	5080	5080	0
425	20240823	134500	1368500	5080	5080	5080	5080	0
426	20240823	134400	1368500	5080	5080	5080	5080	0
427	20240823	134300	1368500	5080	5080	5080	5080	0
428	20240823	134200	1368500	5080	5080	5080	5080	0
429	20240823	134100	1368500	5080	5080	5080	5080	0
430	20240823	134000	1368500	5080	5080	5080	5080	0
431	20240823	133900	1368500	5080	5080	5080	5080	0
432	20240823	133800	1368500	5080	5080	5080	5080	0
433	20240823	133700	1368500	5080	5080	5080	5080	1
434	20240823	133600	1363420	4825	4825	4825	4825	0
435	20240823	133500	1363420	4825	4825	4825	4825	0
436	20240823	133400	1363420	4825	4825	4825	4825	0
437	20240823	133300	1363420	4825	4825	4825	4825	0
438	20240823	133200	1363420	4825	4825	4825	4825	0
439	20240823	133100	1363420	4825	4825	4825	4825	0
440	20240823	133000	1363420	4825	4825	4825	4825	0
441	20240823	132900	1363420	4825	4825	4825	4825	0
442	20240823	132800	1363420	4825	4825	4825	4825	0
443	20240823	132700	1363420	4825	4825	4825	4825	0
444	20240823	132600	1363420	4825	4825	4825	4825	0
445	20240823	132500	1363420	4825	4825	4825	4825	0
446	20240823	132400	1363420	4825	4825	4825	4825	0
447	20240823	132300	1363420	4825	4825	4825	4825	0
448	20240823	132200	1363420	4825	4825	4825	4825	0
449	20240823	132100	1363420	4825	4825	4825	4825	0
450	20240823	132000	1363420	4825	4825	4825	4825	0
451	20240823	131900	1363420	4825	4825	4825	4825	0
452	20240823	131800	1363420	4825	4825	4825	4825	0
453	20240823	131700	1363420	4825	4825	4825	4825	6
454	20240823	131600	1334470	5080	5080	5080	5080	0
455	20240823	131500	1334470	5080	5080	5080	5080	0
456	20240823	131400	1334470	5080	5080	5080	5080	0
457	20240823	131300	1334470	5080	5080	5080	5080	0
458	20240823	131200	1334470	5080	5080	5080	5080	0
459	20240823	131100	1334470	5080	5080	5080	5080	0
460	20240823	131000	1334470	5080	5080	5080	5080	0
461	20240823	130900	1334470	5080	5080	5080	5080	0
462	20240823	130800	1334470	5080	5080	5080	5080	0
463	20240823	130700	1334470	5080	5080	5080	5080	0
464	20240823	130600	1334470	5080	5080	5080	5080	0
465	20240823	130500	1334470	5080	5080	5080	5080	0
466	20240823	130400	1334470	5080	5080	5080	5080	0
467	20240823	130300	1334470	5080	5080	5080	5080	0
468	20240823	130200	1334470	5080	5080	5080	5080	0
469	20240823	130100	1334470	5080	5080	5080	5080	0
470	20240823	130000	1334470	5080	5080	5080	5080	0
471	20240823	125900	1334470	5080	5080	5080	5080	0
472	20240823	125800	1334470	5080	5080	5080	5080	0
473	20240823	125700	1334470	5080	5080	5080	5080	0
474	20240823	125600	1334470	5080	5080	5080	5080	0
475	20240823	125500	1334470	5080	5080	5080	5080	0
476	20240823	125400	1334470	5080	5080	5080	5080	0
477	20240823	125300	1334470	5080	5080	5080	5080	0
478	20240823	125200	1334470	5080	5080	5080	5080	0
479	20240823	125100	1334470	5080	5080	5080	5080	0
480	20240823	125000	1334470	5080	5080	5080	5080	0
481	20240823	124900	1334470	5080	5080	5080	5080	0
482	20240823	124800	1334470	5080	5080	5080	5080	0
483	20240823	124700	1334470	5080	5080	5080	5080	0
484	20240823	124600	1334470	5080	5080	5080	5080	0
485	20240823	124500	1334470	5080	5080	5080	5080	0
486	20240823	124400	1334470	5080	5080	5080	5080	0
487	20240823	124300	1334470	5080	5080	5080	5080	0
488	20240823	124200	1334470	5080	5080	5080	5080	0
489	20240823	124100	1334470	5080	5080	5080	5080	0
490	20240823	124000	1334470	5080	5080	5080	5080	0
491	20240823	123900	1334470	5080	5080	5080	5080	0
492	20240823	123800	1334470	5080	5080	5080	5080	0
493	20240823	123700	1334470	5080	5080	5080	5080	0
494	20240823	123600	1334470	5080	5080	5080	5080	0
495	20240823	123500	1334470	5080	5080	5080	5080	0
496	20240823	123400	1334470	5080	5080	5080	5080	0
497	20240823	123300	1334470	5080	5080	5080	5080	0
498	20240823	123200	1334470	5080	5080	5080	5080	0
499	20240823	123100	1334470	5080	5080	5080	5080	0
500	20240823	123000	1334470	5080	5080	5080	5080	0
501	20240823	122900	1334470	5080	5080	5080	5080	0
502	20240823	122800	1334470	5080	5080	5080	5080	0
503	20240823	122700	1334470	5080	5080	5080	5080	0
504	20240823	122600	1334470	5080	5080	5080	5080	0
505	20240823	122500	1334470	5080	5080	5080	5080	0
506	20240823	122400	1334470	5080	5080	5080	5080	0
507	20240823	122300	1334470	5080	5080	5080	5080	78
508	20240823	122200	938230	5080	5080	5080	5080	0
509	20240823	122100	938230	5080	5080	5080	5080	0
510	20240823	122000	938230	5080	5080	5080	5080	0
511	20240823	121900	938230	5080	5080	5080	5080	0
512	20240823	121800	938230	5080	5080	5080	5080	0
513	20240823	121700	938230	5080	5080	5080	5080	0
514	20240823	121600	938230	5080	5080	5080	5080	0
515	20240823	121500	938230	5080	5080	5080	5080	1
516	20240823	121400	933150	5000	5000	5000	5000	0
517	20240823	121300	933150	5000	5000	5000	5000	0
518	20240823	121200	933150	5000	5000	5000	5000	0
519	20240823	121100	933150	5000	5000	5000	5000	0
520	20240823	121000	933150	5000	5000	5000	5000	0
521	20240823	120900	933150	5000	5000	5000	5000	0
522	20240823	120800	933150	5000	5000	5000	5000	0
523	20240823	120700	933150	5000	5000	5000	5000	0
524	20240823	120600	933150	5000	5000	5000	5000	0
525	20240823	120500	933150	5000	5000	5000	5000	0
526	20240823	120400	933150	5000	5000	5000	5000	10
527	20240823	120300	883150	5080	5080	5080	5080	0
528	20240823	120200	883150	5080	5080	5080	5080	0
529	20240823	120100	883150	5080	5080	5080	5080	0
530	20240823	120000	883150	5080	5080	5080	5080	0
531	20240823	115900	883150	5080	5080	5080	5080	0
532	20240823	115800	883150	5080	5080	5080	5080	0
533	20240823	115700	883150	5080	5080	5080	5080	0
534	20240823	115600	883150	5080	5080	5080	5080	0
535	20240823	115500	883150	5080	5080	5080	5080	0
536	20240823	115400	883150	5080	5080	5080	5080	0
537	20240823	115300	883150	5080	5080	5080	5080	0
538	20240823	115200	883150	5080	5080	5080	5080	0
539	20240823	115100	883150	5080	5080	5080	5080	0
540	20240823	115000	883150	5080	5080	5080	5080	0
541	20240823	114900	883150	5080	5080	5080	5080	0
542	20240823	114800	883150	5080	5080	5080	5080	0
543	20240823	114700	883150	5080	5080	5080	5080	0
544	20240823	114600	883150	5080	5080	5080	5080	0
545	20240823	114500	883150	5080	5080	5080	5080	0
546	20240823	114400	883150	5080	5080	5080	5080	0
547	20240823	114300	883150	5080	5080	5080	5080	0
548	20240823	114200	883150	5080	5080	5080	5080	0
549	20240823	114100	883150	5080	5080	5080	5080	0
550	20240823	114000	883150	5080	5080	5080	5080	0
551	20240823	113900	883150	5080	5080	5080	5080	0
552	20240823	113800	883150	5080	5080	5080	5080	0
553	20240823	113700	883150	5080	5080	5080	5080	0
554	20240823	113600	883150	5080	5080	5080	5080	0
555	20240823	113500	883150	5080	5080	5080	5080	0
556	20240823	113400	883150	5080	5080	5080	5080	0
557	20240823	113300	883150	5080	5080	5080	5080	0
558	20240823	113200	883150	5080	5080	5080	5080	0
559	20240823	113100	883150	5080	5080	5080	5080	0
560	20240823	113000	883150	5080	5080	5080	5080	0
561	20240823	112900	883150	5080	5080	5080	5080	0
562	20240823	112800	883150	5080	5080	5080	5080	2
563	20240823	112700	872990	5070	5070	5070	5070	0
564	20240823	112600	872990	5070	5070	5070	5070	0
565	20240823	112500	872990	5070	5070	5070	5070	0
566	20240823	112400	872990	5070	5070	5070	5070	0
567	20240823	112300	872990	5070	5070	5070	5070	0
568	20240823	112200	872990	5070	5070	5070	5070	0
569	20240823	112100	872990	5070	5070	5070	5070	7
570	20240823	112000	837500	5070	5070	5070	5070	0
571	20240823	111900	837500	5070	5070	5070	5070	0
572	20240823	111800	837500	5070	5070	5070	5070	3
573	20240823	111700	822290	5070	5070	5070	5070	0
574	20240823	111600	822290	5070	5070	5070	5070	0
575	20240823	111500	822290	5070	5070	5070	5070	0
576	20240823	111400	822290	5070	5070	5070	5070	0
577	20240823	111300	822290	5070	5070	5070	5070	0
578	20240823	111200	822290	5070	5070	5070	5070	0
579	20240823	111100	822290	5070	5070	5070	5070	0
580	20240823	111000	822290	5070	5070	5070	5070	0
581	20240823	110900	822290	5070	5070	5070	5070	0
582	20240823	110800	822290	5070	5070	5070	5070	0
583	20240823	110700	822290	5070	5070	5070	5070	0
584	20240823	110600	822290	5070	5070	5070	5070	0
585	20240823	110500	822290	5070	5070	5070	5070	0
586	20240823	110400	822290	5070	5070	5070	5070	0
587	20240823	110300	822290	5070	5070	5070	5070	0
588	20240823	110200	822290	5070	5070	5070	5070	0
589	20240823	110100	822290	5070	5070	5070	5070	0
590	20240823	110000	822290	5070	5070	5070	5070	0
591	20240823	105900	822290	5070	5070	5070	5070	0
592	20240823	105800	822290	5070	5070	5070	5070	0
593	20240823	105700	822290	5070	5070	5070	5070	0
594	20240823	105600	822290	5070	5070	5070	5070	0
595	20240823	105500	822290	5070	5070	5070	5070	0
596	20240823	105400	822290	5070	5070	5070	5070	0
597	20240823	105300	822290	5070	5070	5070	5070	0
598	20240823	105200	822290	5070	5070	5070	5070	0
599	20240823	105100	822290	5070	5070	5070	5070	0
600	20240823	105000	822290	5070	5070	5070	5070	0
601	20240823	104900	822290	5070	5070	5070	5070	0
602	20240823	104800	822290	5070	5070	5070	5070	0
603	20240823	104700	822290	5070	5070	5070	5070	0
604	20240823	104600	822290	5070	5070	5070	5070	0
605	20240823	104500	822290	5070	5070	5070	5070	0
606	20240823	104400	822290	5070	5070	5070	5070	0
607	20240823	104300	822290	5070	5070	5070	5070	0
608	20240823	104200	822290	5070	5070	5070	5070	112
609	20240823	104100	254450	5070	5070	5070	5070	0
610	20240823	104000	254450	5070	5070	5070	5070	0
611	20240823	103900	254450	5070	4900	5070	4800	24
612	20240823	103800	137170	5080	5080	5080	5080	0
613	20240823	103700	137170	5080	5080	5080	5080	0
614	20240823	103600	137170	5080	5080	5080	5080	0
615	20240823	103500	137170	5080	5080	5080	5080	0
616	20240823	103400	137170	5080	5080	5080	5080	0
617	20240823	103300	137170	5080	5080	5080	5080	0
618	20240823	103200	137170	5080	5080	5080	5080	0
619	20240823	103100	137170	5080	5080	5080	5080	0
620	20240823	103000	137170	5080	5080	5080	5080	0
621	20240823	102900	137170	5080	5080	5080	5080	0
622	20240823	102800	137170	5080	5080	5080	5080	0
623	20240823	102700	137170	5080	5080	5080	5080	0
624	20240823	102600	137170	5080	5080	5080	5080	0
625	20240823	102500	137170	5080	5080	5080	5080	0
626	20240823	102400	137170	5080	5080	5080	5080	0
627	20240823	102300	137170	5080	5080	5080	5080	0
628	20240823	102200	137170	5080	5080	5080	5080	0
629	20240823	102100	137170	5080	5080	5080	5080	0
630	20240823	102000	137170	5080	5080	5080	5080	0
631	20240823	101900	137170	5080	5080	5080	5080	0
632	20240823	101800	137170	5080	5080	5080	5080	0
633	20240823	101700	137170	5080	5080	5080	5080	0
634	20240823	101600	137170	5080	5080	5080	5080	0
635	20240823	101500	137170	5080	5080	5080	5080	0
636	20240823	101400	137170	5080	5080	5080	5080	0
637	20240823	101300	137170	5080	5080	5080	5080	0
638	20240823	101200	137170	5080	5080	5080	5080	0
639	20240823	101100	137170	5080	5080	5080	5080	0
640	20240823	101000	137170	5080	5080	5080	5080	0
641	20240823	100900	137170	5080	5080	5080	5080	0
642	20240823	100800	137170	5080	5080	5080	5080	0
643	20240823	100700	137170	5080	5080	5080	5080	0
644	20240823	100600	137170	5080	5080	5080	5080	0
645	20240823	100500	137170	5080	5080	5080	5080	5
646	20240823	100400	111770	5080	5080	5080	5080	0
647	20240823	100300	111770	5080	5080	5080	5080	0
648	20240823	100200	111770	5080	5080	5080	5080	0
649	20240823	100100	111770	5080	5080	5080	5080	0
650	20240823	100000	111770	5080	5080	5080	5080	0
651	20240823	095900	111770	5080	5080	5080	5080	0
652	20240823	095800	111770	5080	5080	5080	5080	0
653	20240823	095700	111770	5080	5080	5080	5080	0
654	20240823	095600	111770	5080	5080	5080	5080	0
655	20240823	095500	111770	5080	5080	5080	5080	0
656	20240823	095400	111770	5080	5080	5080	5080	0
657	20240823	095300	111770	5080	5080	5080	5080	0
658	20240823	095200	111770	5080	5080	5080	5080	0
659	20240823	095100	111770	5080	5080	5080	5080	0
660	20240823	095000	111770	5080	5080	5080	5080	0
661	20240823	094900	111770	5080	5080	5080	5080	0
662	20240823	094800	111770	5080	5080	5080	5080	0
663	20240823	094700	111770	5080	5080	5080	5080	0
664	20240823	094600	111770	5080	5080	5080	5080	0
665	20240823	094500	111770	5080	5080	5080	5080	0
666	20240823	094400	111770	5080	5080	5080	5080	0
667	20240823	094300	111770	5080	5080	5080	5080	0
668	20240823	094200	111770	5080	5080	5080	5080	0
669	20240823	094100	111770	5080	5080	5080	5080	0
670	20240823	094000	111770	5080	5080	5080	5080	0
671	20240823	093900	111770	5080	5080	5080	5080	0
672	20240823	093800	111770	5080	5080	5080	5080	0
673	20240823	093700	111770	5080	5080	5080	5080	0
674	20240823	093600	111770	5080	5080	5080	5080	0
675	20240823	093500	111770	5080	5080	5080	5080	0
676	20240823	093400	111770	5080	5080	5080	5080	0
677	20240823	093300	111770	5080	5080	5080	5080	0
678	20240823	093200	111770	5080	5080	5080	5080	0
679	20240823	093100	111770	5080	5080	5080	5080	0
680	20240823	093000	111770	5080	5080	5080	5080	0
681	20240823	092900	111770	5080	5080	5080	5080	0
682	20240823	092800	111770	5080	5080	5080	5080	0
683	20240823	092700	111770	5080	5080	5080	5080	0
684	20240823	092600	111770	5080	5080	5080	5080	0
685	20240823	092500	111770	5080	5080	5080	5080	1
686	20240823	092400	106690	5090	5090	5090	5090	0
687	20240823	092300	106690	5090	5090	5090	5090	0
688	20240823	092200	106690	5090	5090	5090	5090	0
689	20240823	092100	106690	5090	5090	5090	5090	0
690	20240823	092000	106690	5090	5090	5090	5090	0
691	20240823	091900	106690	5090	5090	5090	5090	0
692	20240823	091800	106690	5090	5090	5090	5090	0
693	20240823	091700	106690	5090	5090	5090	5090	0
694	20240823	091600	106690	5090	5090	5090	5090	0
695	20240823	091500	106690	5090	5090	5090	5090	0
696	20240823	091400	106690	5090	5090	5090	5090	0
697	20240823	091300	106690	5090	5080	5090	5080	11
698	20240823	091200	50800	5080	5080	5080	5080	0
699	20240823	091100	50800	5080	5080	5080	5080	0
700	20240823	091000	50800	5080	5080	5080	5080	0
701	20240823	090900	50800	5080	5080	5080	5080	0
702	20240823	090800	50800	5080	5080	5080	5080	0
703	20240823	090700	50800	5080	5080	5080	5080	10
704	20240823	090600	0	5100	5100	5100	5100	0
705	20240823	090500	0	5100	5100	5100	5100	0
706	20240823	090400	0	5100	5100	5100	5100	0
707	20240823	090300	0	5100	5100	5100	5100	0
708	20240823	090200	0	5100	5100	5100	5100	0
709	20240823	090100	0	5100	5100	5100	5100	0
710	20240823	090000	0	5100	5100	5100	5100	0