KissMeData/100030/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	200400	24505320	18570	18570	18570	18570	127
3	20240812	200300	24505320	18570	18570	18570	18570	0
4	20240812	200200	24505320	18570	18570	18570	18570	0
5	20240812	200100	24505320	18570	18570	18570	18570	0
6	20240812	200000	24505320	18570	18570	18570	18570	0
7	20240812	195900	24505320	18570	18570	18570	18570	0
8	20240812	195800	24505320	18570	18570	18570	18570	0
9	20240812	195700	24505320	18570	18570	18570	18570	0
10	20240812	195600	24505320	18570	18570	18570	18570	0
11	20240812	195500	24505320	18570	18570	18570	18570	0
12	20240812	195400	24505320	18570	18570	18570	18570	0
13	20240812	195300	24505320	18570	18570	18570	18570	0
14	20240812	195200	24505320	18570	18570	18570	18570	0
15	20240812	195100	24505320	18570	18570	18570	18570	0
16	20240812	195000	24505320	18570	18570	18570	18570	0
17	20240812	194900	24505320	18570	18570	18570	18570	0
18	20240812	194800	24505320	18570	18570	18570	18570	0
19	20240812	194700	24505320	18570	18570	18570	18570	0
20	20240812	194600	24505320	18570	18570	18570	18570	0
21	20240812	194500	24505320	18570	18570	18570	18570	0
22	20240812	194400	24505320	18570	18570	18570	18570	0
23	20240812	194300	24505320	18570	18570	18570	18570	0
24	20240812	194200	24505320	18570	18570	18570	18570	0
25	20240812	194100	24505320	18570	18570	18570	18570	0
26	20240812	194000	24505320	18570	18570	18570	18570	0
27	20240812	193900	24505320	18570	18570	18570	18570	0
28	20240812	193800	24505320	18570	18570	18570	18570	0
29	20240812	193700	24505320	18570	18570	18570	18570	0
30	20240812	193600	24505320	18570	18570	18570	18570	0
31	20240812	193500	24505320	18570	18570	18570	18570	0
32	20240812	193400	24505320	18570	18570	18570	18570	127
33	20240812	193300	24505320	18570	18570	18570	18570	0
34	20240812	193200	24505320	18570	18570	18570	18570	0
35	20240812	193100	24505320	18570	18570	18570	18570	0
36	20240812	193000	24505320	18570	18570	18570	18570	0
37	20240812	192900	24505320	18570	18570	18570	18570	0
38	20240812	192800	24505320	18570	18570	18570	18570	0
39	20240812	192700	24505320	18570	18570	18570	18570	0
40	20240812	192600	24505320	18570	18570	18570	18570	0
41	20240812	192500	24505320	18570	18570	18570	18570	0
42	20240812	192400	24505320	18570	18570	18570	18570	0
43	20240812	192300	24505320	18570	18570	18570	18570	0
44	20240812	192200	24505320	18570	18570	18570	18570	0
45	20240812	192100	24505320	18570	18570	18570	18570	0
46	20240812	192000	24505320	18570	18570	18570	18570	0
47	20240812	191900	24505320	18570	18570	18570	18570	0
48	20240812	191800	24505320	18570	18570	18570	18570	0
49	20240812	191700	24505320	18570	18570	18570	18570	0
50	20240812	191600	24505320	18570	18570	18570	18570	0
51	20240812	191500	24505320	18570	18570	18570	18570	0
52	20240812	191400	24505320	18570	18570	18570	18570	0
53	20240812	191300	24505320	18570	18570	18570	18570	0
54	20240812	191200	24505320	18570	18570	18570	18570	0
55	20240812	191100	24505320	18570	18570	18570	18570	0
56	20240812	191000	24505320	18570	18570	18570	18570	0
57	20240812	190900	24505320	18570	18570	18570	18570	0
58	20240812	190800	24505320	18570	18570	18570	18570	0
59	20240812	190700	24505320	18570	18570	18570	18570	0
60	20240812	190600	24505320	18570	18570	18570	18570	0
61	20240812	190500	24505320	18570	18570	18570	18570	0
62	20240812	190400	24505320	18570	18570	18570	18570	127
63	20240812	190300	24505320	18570	18570	18570	18570	0
64	20240812	190200	24505320	18570	18570	18570	18570	0
65	20240812	190100	24505320	18570	18570	18570	18570	0
66	20240812	190000	24505320	18570	18570	18570	18570	0
67	20240812	185900	24505320	18570	18570	18570	18570	0
68	20240812	185800	24505320	18570	18570	18570	18570	0
69	20240812	185700	24505320	18570	18570	18570	18570	0
70	20240812	185600	24505320	18570	18570	18570	18570	0
71	20240812	185500	24505320	18570	18570	18570	18570	0
72	20240812	185400	24505320	18570	18570	18570	18570	0
73	20240812	185300	24505320	18570	18570	18570	18570	0
74	20240812	185200	24505320	18570	18570	18570	18570	0
75	20240812	185100	24505320	18570	18570	18570	18570	0
76	20240812	185000	24505320	18570	18570	18570	18570	0
77	20240812	184900	24505320	18570	18570	18570	18570	0
78	20240812	184800	24505320	18570	18570	18570	18570	0
79	20240812	184700	24505320	18570	18570	18570	18570	0
80	20240812	184600	24505320	18570	18570	18570	18570	0
81	20240812	184500	24505320	18570	18570	18570	18570	0
82	20240812	184400	24505320	18570	18570	18570	18570	0
83	20240812	184300	24505320	18570	18570	18570	18570	0
84	20240812	184200	24505320	18570	18570	18570	18570	0
85	20240812	184100	24505320	18570	18570	18570	18570	0
86	20240812	184000	24505320	18570	18570	18570	18570	0
87	20240812	183900	24505320	18570	18570	18570	18570	0
88	20240812	183800	24505320	18570	18570	18570	18570	0
89	20240812	183700	24505320	18570	18570	18570	18570	0
90	20240812	183600	24505320	18570	18570	18570	18570	0
91	20240812	183500	24505320	18570	18570	18570	18570	0
92	20240812	183400	24505320	18570	18570	18570	18570	127
93	20240812	183300	24505320	18570	18570	18570	18570	0
94	20240812	183200	24505320	18570	18570	18570	18570	0
95	20240812	183100	24505320	18570	18570	18570	18570	0
96	20240812	183000	24505320	18570	18570	18570	18570	0
97	20240812	182900	24505320	18570	18570	18570	18570	0
98	20240812	182800	24505320	18570	18570	18570	18570	0
99	20240812	182700	24505320	18570	18570	18570	18570	0
100	20240812	182600	24505320	18570	18570	18570	18570	0
101	20240812	182500	24505320	18570	18570	18570	18570	0
102	20240812	182400	24505320	18570	18570	18570	18570	0
103	20240812	182300	24505320	18570	18570	18570	18570	0
104	20240812	182200	24505320	18570	18570	18570	18570	0
105	20240812	182100	24505320	18570	18570	18570	18570	0
106	20240812	182000	24505320	18570	18570	18570	18570	0
107	20240812	181900	24505320	18570	18570	18570	18570	0
108	20240812	181800	24505320	18570	18570	18570	18570	0
109	20240812	181700	24505320	18570	18570	18570	18570	0
110	20240812	181600	24505320	18570	18570	18570	18570	0
111	20240812	181500	24505320	18570	18570	18570	18570	0
112	20240812	181400	24505320	18570	18570	18570	18570	0
113	20240812	181300	24505320	18570	18570	18570	18570	0
114	20240812	181200	24505320	18570	18570	18570	18570	0
115	20240812	181100	24505320	18570	18570	18570	18570	0
116	20240812	181000	24505320	18570	18570	18570	18570	0
117	20240812	180900	24505320	18570	18570	18570	18570	0
118	20240812	180800	24505320	18570	18570	18570	18570	0
119	20240812	180700	24505320	18570	18570	18570	18570	0
120	20240812	180600	24505320	18570	18570	18570	18570	0
121	20240812	180500	24505320	18570	18570	18570	18570	0
122	20240812	180400	24505320	18570	18570	18570	18570	127
123	20240812	180300	24505320	18570	18570	18570	18570	0
124	20240812	180200	24505320	18570	18570	18570	18570	0
125	20240812	180100	24505320	18570	18570	18570	18570	0
126	20240812	180000	24505320	18570	18570	18570	18570	0
127	20240812	175900	24505320	18570	18570	18570	18570	0
128	20240812	175800	24505320	18570	18570	18570	18570	0
129	20240812	175700	24505320	18570	18570	18570	18570	0
130	20240812	175600	24505320	18570	18570	18570	18570	0
131	20240812	175500	24505320	18570	18570	18570	18570	0
132	20240812	175400	24505320	18570	18570	18570	18570	0
133	20240812	175300	24505320	18570	18570	18570	18570	0
134	20240812	175200	24505320	18570	18570	18570	18570	0
135	20240812	175100	24505320	18570	18570	18570	18570	0
136	20240812	175000	24505320	18570	18570	18570	18570	0
137	20240812	174900	24505320	18570	18570	18570	18570	0
138	20240812	174800	24505320	18570	18570	18570	18570	0
139	20240812	174700	24505320	18570	18570	18570	18570	0
140	20240812	174600	24505320	18570	18570	18570	18570	0
141	20240812	174500	24505320	18570	18570	18570	18570	0
142	20240812	174400	24505320	18570	18570	18570	18570	0
143	20240812	174300	24505320	18570	18570	18570	18570	0
144	20240812	174200	24505320	18570	18570	18570	18570	0
145	20240812	174100	24505320	18570	18570	18570	18570	0
146	20240812	174000	24505320	18570	18570	18570	18570	0
147	20240812	173900	24505320	18570	18570	18570	18570	0
148	20240812	173800	24505320	18570	18570	18570	18570	0
149	20240812	173700	24505320	18570	18570	18570	18570	0
150	20240812	173600	24505320	18570	18570	18570	18570	0
151	20240812	173500	24505320	18570	18570	18570	18570	0
152	20240812	173400	24505320	18570	18570	18570	18570	127
153	20240812	173300	24505320	18570	18570	18570	18570	0
154	20240812	173200	24505320	18570	18570	18570	18570	0
155	20240812	173100	24505320	18570	18570	18570	18570	0
156	20240812	173000	24505320	18570	18570	18570	18570	0
157	20240812	172900	24505320	18570	18570	18570	18570	0
158	20240812	172800	24505320	18570	18570	18570	18570	0
159	20240812	172700	24505320	18570	18570	18570	18570	0
160	20240812	172600	24505320	18570	18570	18570	18570	0
161	20240812	172500	24505320	18570	18570	18570	18570	0
162	20240812	172400	24505320	18570	18570	18570	18570	0
163	20240812	172300	24505320	18570	18570	18570	18570	0
164	20240812	172200	24505320	18570	18570	18570	18570	0
165	20240812	172100	24505320	18570	18570	18570	18570	0
166	20240812	172000	24505320	18570	18570	18570	18570	0
167	20240812	171900	24505320	18570	18570	18570	18570	0
168	20240812	171800	24505320	18570	18570	18570	18570	0
169	20240812	171700	24505320	18570	18570	18570	18570	0
170	20240812	171600	24505320	18570	18570	18570	18570	0
171	20240812	171500	24505320	18570	18570	18570	18570	0
172	20240812	171400	24505320	18570	18570	18570	18570	0
173	20240812	171300	24505320	18570	18570	18570	18570	0
174	20240812	171200	24505320	18570	18570	18570	18570	0
175	20240812	171100	24505320	18570	18570	18570	18570	0
176	20240812	171000	24505320	18570	18570	18570	18570	0
177	20240812	170900	24505320	18570	18570	18570	18570	0
178	20240812	170800	24505320	18570	18570	18570	18570	0
179	20240812	170700	24505320	18570	18570	18570	18570	0
180	20240812	170600	24505320	18570	18570	18570	18570	0
181	20240812	170500	24505320	18570	18570	18570	18570	0
182	20240812	170400	24505320	18570	18570	18570	18570	127
183	20240812	170300	24505320	18570	18570	18570	18570	0
184	20240812	170200	24505320	18570	18570	18570	18570	0
185	20240812	170100	24505320	18570	18570	18570	18570	0
186	20240812	170000	24505320	18570	18570	18570	18570	0
187	20240812	165900	24505320	18570	18570	18570	18570	0
188	20240812	165800	24505320	18570	18570	18570	18570	0
189	20240812	165700	24505320	18570	18570	18570	18570	0
190	20240812	165600	24505320	18570	18570	18570	18570	0
191	20240812	165500	24505320	18570	18570	18570	18570	0
192	20240812	165400	24505320	18570	18570	18570	18570	0
193	20240812	165300	24505320	18570	18570	18570	18570	0
194	20240812	165200	24505320	18570	18570	18570	18570	0
195	20240812	165100	24505320	18570	18570	18570	18570	0
196	20240812	165000	24505320	18570	18570	18570	18570	0
197	20240812	164900	24505320	18570	18570	18570	18570	0
198	20240812	164800	24505320	18570	18570	18570	18570	0
199	20240812	164700	24505320	18570	18570	18570	18570	0
200	20240812	164600	24505320	18570	18570	18570	18570	0
201	20240812	164500	24505320	18570	18570	18570	18570	0
202	20240812	164400	24505320	18570	18570	18570	18570	0
203	20240812	164300	24505320	18570	18570	18570	18570	0
204	20240812	164200	24505320	18570	18570	18570	18570	0
205	20240812	164100	24505320	18570	18570	18570	18570	0
206	20240812	164000	24505320	18570	18570	18570	18570	0
207	20240812	163900	24505320	18570	18570	18570	18570	0
208	20240812	163800	24505320	18570	18570	18570	18570	0
209	20240812	163700	24505320	18570	18570	18570	18570	0
210	20240812	163600	24505320	18570	18570	18570	18570	0
211	20240812	163500	24505320	18570	18570	18570	18570	0
212	20240812	163400	24505320	18570	18570	18570	18570	127
213	20240812	163300	24505320	18570	18570	18570	18570	0
214	20240812	163200	24505320	18570	18570	18570	18570	0
215	20240812	163100	24505320	18570	18570	18570	18570	0
216	20240812	163000	24505320	18570	18570	18570	18570	0
217	20240812	162900	24505320	18570	18570	18570	18570	0
218	20240812	162800	24505320	18570	18570	18570	18570	0
219	20240812	162700	24505320	18570	18570	18570	18570	0
220	20240812	162600	24505320	18570	18570	18570	18570	0
221	20240812	162500	24505320	18570	18570	18570	18570	0
222	20240812	162400	24505320	18570	18570	18570	18570	0
223	20240812	162300	24505320	18570	18570	18570	18570	0
224	20240812	162200	24505320	18570	18570	18570	18570	0
225	20240812	162100	24505320	18570	18570	18570	18570	0
226	20240812	162000	24505320	18570	18570	18570	18570	0
227	20240812	161900	24505320	18570	18570	18570	18570	0
228	20240812	161800	24505320	18570	18570	18570	18570	0
229	20240812	161700	24505320	18570	18570	18570	18570	0
230	20240812	161600	24505320	18570	18570	18570	18570	0
231	20240812	161500	24505320	18570	18570	18570	18570	0
232	20240812	161400	24505320	18570	18570	18570	18570	0
233	20240812	161300	24505320	18570	18570	18570	18570	0
234	20240812	161200	24505320	18570	18570	18570	18570	0
235	20240812	161100	24505320	18570	18570	18570	18570	0
236	20240812	161000	24505320	18570	18570	18570	18570	0
237	20240812	160900	24505320	18570	18570	18570	18570	0
238	20240812	160800	24505320	18570	18570	18570	18570	0
239	20240812	160700	24505320	18570	18570	18570	18570	0
240	20240812	160600	24505320	18570	18570	18570	18570	0
241	20240812	160500	24505320	18570	18570	18570	18570	0
242	20240812	160400	24505320	18570	18570	18570	18570	127
243	20240812	160300	24505320	18570	18570	18570	18570	0
244	20240812	160200	24505320	18570	18570	18570	18570	0
245	20240812	160100	24505320	18570	18570	18570	18570	0
246	20240812	160000	24505320	18570	18570	18570	18570	0
247	20240812	155900	24505320	18570	18570	18570	18570	0
248	20240812	155800	24505320	18570	18570	18570	18570	0
249	20240812	155700	24505320	18570	18570	18570	18570	0
250	20240812	155600	24505320	18570	18570	18570	18570	0
251	20240812	155500	24505320	18570	18570	18570	18570	0
252	20240812	155400	24505320	18570	18570	18570	18570	0
253	20240812	155300	24505320	18570	18570	18570	18570	0
254	20240812	155200	24505320	18570	18570	18570	18570	0
255	20240812	155100	24505320	18570	18570	18570	18570	0
256	20240812	155000	24505320	18570	18570	18570	18570	0
257	20240812	154900	24505320	18570	18570	18570	18570	0
258	20240812	154800	24505320	18570	18570	18570	18570	0
259	20240812	154700	24505320	18570	18570	18570	18570	0
260	20240812	154600	24505320	18570	18570	18570	18570	0
261	20240812	154500	24505320	18570	18570	18570	18570	0
262	20240812	154400	24505320	18570	18570	18570	18570	0
263	20240812	154300	24505320	18570	18570	18570	18570	0
264	20240812	154200	24505320	18570	18570	18570	18570	0
265	20240812	154100	24505320	18570	18570	18570	18570	0
266	20240812	154000	24505320	18570	18570	18570	18570	0
267	20240812	153900	24505320	18570	18570	18570	18570	0
268	20240812	153800	24505320	18570	18570	18570	18570	0
269	20240812	153700	24505320	18570	18570	18570	18570	0
270	20240812	153600	24505320	18570	18570	18570	18570	0
271	20240812	153500	24505320	18570	18570	18570	18570	0
272	20240812	153400	24505320	18570	18570	18570	18570	127
273	20240812	153300	24505320	18570	18570	18570	18570	0
274	20240812	153200	24505320	18570	18570	18570	18570	0
275	20240812	153100	24505320	18570	18570	18570	18570	0
276	20240812	153000	24505320	18570	18570	18570	18570	127
277	20240812	152900	22146930	18570	18570	18570	18570	0
278	20240812	152800	22146930	18570	18570	18570	18570	0
279	20240812	152700	22146930	18570	18570	18570	18570	0
280	20240812	152600	22146930	18570	18570	18570	18570	0
281	20240812	152500	22146930	18570	18570	18570	18570	0
282	20240812	152400	22146930	18570	18570	18570	18570	0
283	20240812	152300	22146930	18570	18570	18570	18570	0
284	20240812	152200	22146930	18570	18570	18570	18570	0
285	20240812	152100	22146930	18570	18570	18570	18570	0
286	20240812	152000	22146930	18570	18570	18570	18570	0
287	20240812	151900	22146930	18570	18570	18570	18570	0
288	20240812	151800	22146930	18570	18570	18570	18570	0
289	20240812	151700	22146930	18570	18570	18570	18570	0
290	20240812	151600	22146930	18570	18570	18570	18570	0
291	20240812	151500	22146930	18570	18570	18570	18570	0
292	20240812	151400	22146930	18570	18570	18570	18570	1
293	20240812	151300	22128360	18490	18560	18560	18490	382
294	20240812	151200	15064590	18570	18570	18570	18570	0
295	20240812	151100	15064590	18570	18570	18570	18570	0
296	20240812	151000	15064590	18570	18570	18570	18570	0
297	20240812	150900	15064590	18570	18570	18570	18570	0
298	20240812	150800	15064590	18570	18570	18570	18570	0
299	20240812	150700	15064590	18570	18570	18570	18570	0
300	20240812	150600	15064590	18570	18570	18570	18570	0
301	20240812	150500	15064590	18570	18570	18570	18570	0
302	20240812	150400	15064590	18570	18570	18570	18570	0
303	20240812	150300	15064590	18570	18570	18570	18570	0
304	20240812	150200	15064590	18570	18570	18570	18570	0
305	20240812	150100	15064590	18570	18570	18570	18570	0
306	20240812	150000	15064590	18570	18570	18570	18570	0
307	20240812	145900	15064590	18570	18570	18570	18570	2
308	20240812	145800	15027450	18570	18570	18570	18570	0
309	20240812	145700	15027450	18570	18570	18570	18570	0
310	20240812	145600	15027450	18570	18570	18570	18570	0
311	20240812	145500	15027450	18570	18570	18570	18570	0
312	20240812	145400	15027450	18570	18570	18570	18570	0
313	20240812	145300	15027450	18570	18570	18570	18570	0
314	20240812	145200	15027450	18570	18570	18570	18570	0
315	20240812	145100	15027450	18570	18570	18570	18570	0
316	20240812	145000	15027450	18570	18570	18570	18570	0
317	20240812	144900	15027450	18570	18570	18570	18570	0
318	20240812	144800	15027450	18570	18570	18570	18570	2
319	20240812	144700	14990310	18520	18520	18520	18520	16
320	20240812	144600	14693990	18520	18520	18520	18520	0
321	20240812	144500	14693990	18520	18520	18520	18520	0
322	20240812	144400	14693990	18520	18520	18520	18520	84
323	20240812	144300	13138310	18570	18570	18570	18570	0
324	20240812	144200	13138310	18570	18570	18570	18570	0
325	20240812	144100	13138310	18570	18570	18570	18570	0
326	20240812	144000	13138310	18570	18570	18570	18570	0
327	20240812	143900	13138310	18570	18570	18570	18570	0
328	20240812	143800	13138310	18570	18570	18570	18570	0
329	20240812	143700	13138310	18570	18570	18570	18570	0
330	20240812	143600	13138310	18570	18570	18570	18570	0
331	20240812	143500	13138310	18570	18570	18570	18570	0
332	20240812	143400	13138310	18570	18570	18570	18570	0
333	20240812	143300	13138310	18570	18570	18570	18570	0
334	20240812	143200	13138310	18570	18570	18570	18570	0
335	20240812	143100	13138310	18570	18570	18570	18570	0
336	20240812	143000	13138310	18570	18570	18570	18570	0
337	20240812	142900	13138310	18570	18570	18570	18570	0
338	20240812	142800	13138310	18570	18560	18570	18560	4
339	20240812	142700	13064060	18570	18570	18570	18570	0
340	20240812	142600	13064060	18570	18570	18570	18570	0
341	20240812	142500	13064060	18570	18570	18570	18570	0
342	20240812	142400	13064060	18570	18570	18570	18570	0
343	20240812	142300	13064060	18570	18570	18570	18570	0
344	20240812	142200	13064060	18570	18570	18570	18570	0
345	20240812	142100	13064060	18570	18570	18570	18570	0
346	20240812	142000	13064060	18570	18570	18570	18570	0
347	20240812	141900	13064060	18570	18570	18570	18570	0
348	20240812	141800	13064060	18570	18570	18570	18570	0
349	20240812	141700	13064060	18570	18570	18570	18570	0
350	20240812	141600	13064060	18570	18570	18570	18570	0
351	20240812	141500	13064060	18570	18570	18570	18570	0
352	20240812	141400	13064060	18570	18570	18570	18570	0
353	20240812	141300	13064060	18570	18570	18570	18570	0
354	20240812	141200	13064060	18570	18570	18570	18570	0
355	20240812	141100	13064060	18570	18570	18570	18570	0
356	20240812	141000	13064060	18570	18570	18570	18570	0
357	20240812	140900	13064060	18570	18570	18570	18570	0
358	20240812	140800	13064060	18570	18570	18570	18570	0
359	20240812	140700	13064060	18570	18570	18570	18570	0
360	20240812	140600	13064060	18570	18570	18570	18570	0
361	20240812	140500	13064060	18570	18570	18570	18570	0
362	20240812	140400	13064060	18570	18570	18570	18570	70
363	20240812	140300	11764160	18570	18570	18570	18570	28
364	20240812	140200	11244200	18570	18570	18570	18570	0
365	20240812	140100	11244200	18570	18570	18570	18570	0
366	20240812	140000	11244200	18570	18570	18570	18570	0
367	20240812	135900	11244200	18570	18570	18570	18570	0
368	20240812	135800	11244200	18570	18570	18570	18570	0
369	20240812	135700	11244200	18570	18570	18570	18570	0
370	20240812	135600	11244200	18570	18570	18570	18570	0
371	20240812	135500	11244200	18570	18570	18570	18570	0
372	20240812	135400	11244200	18570	18570	18570	18570	0
373	20240812	135300	11244200	18570	18570	18570	18570	0
374	20240812	135200	11244200	18570	18570	18570	18570	0
375	20240812	135100	11244200	18570	18570	18570	18570	0
376	20240812	135000	11244200	18570	18570	18570	18570	0
377	20240812	134900	11244200	18570	18570	18570	18570	0
378	20240812	134800	11244200	18570	18570	18570	18570	0
379	20240812	134700	11244200	18570	18570	18570	18570	71
380	20240812	134600	9925730	18570	18570	18570	18570	0
381	20240812	134500	9925730	18570	18570	18570	18570	0
382	20240812	134400	9925730	18570	18570	18570	18570	0
383	20240812	134300	9925730	18570	18570	18570	18570	0
384	20240812	134200	9925730	18570	18570	18570	18570	0
385	20240812	134100	9925730	18570	18570	18570	18570	0
386	20240812	134000	9925730	18570	18570	18570	18570	2
387	20240812	133900	9888590	18570	18570	18570	18570	0
388	20240812	133800	9888590	18570	18570	18570	18570	0
389	20240812	133700	9888590	18570	18570	18570	18570	0
390	20240812	133600	9888590	18570	18570	18570	18570	0
391	20240812	133500	9888590	18570	18570	18570	18570	0
392	20240812	133400	9888590	18570	18570	18570	18570	0
393	20240812	133300	9888590	18570	18570	18570	18570	0
394	20240812	133200	9888590	18570	18570	18570	18570	0
395	20240812	133100	9888590	18570	18570	18570	18570	1
396	20240812	133000	9870020	18560	18560	18560	18560	0
397	20240812	132900	9870020	18560	18560	18560	18560	0
398	20240812	132800	9870020	18560	18560	18560	18560	0
399	20240812	132700	9870020	18560	18560	18560	18560	0
400	20240812	132600	9870020	18560	18580	18580	18560	223
401	20240812	132500	5729000	18700	18700	18700	18700	0
402	20240812	132400	5729000	18700	18700	18700	18700	0
403	20240812	132300	5729000	18700	18700	18700	18700	0
404	20240812	132200	5729000	18700	18700	18700	18700	0
405	20240812	132100	5729000	18700	18700	18700	18700	0
406	20240812	132000	5729000	18700	18700	18700	18700	0
407	20240812	131900	5729000	18700	18700	18700	18700	0
408	20240812	131800	5729000	18700	18700	18700	18700	0
409	20240812	131700	5729000	18700	18700	18700	18700	0
410	20240812	131600	5729000	18700	18700	18700	18700	0
411	20240812	131500	5729000	18700	18700	18700	18700	0
412	20240812	131400	5729000	18700	18700	18700	18700	0
413	20240812	131300	5729000	18700	18700	18700	18700	0
414	20240812	131200	5729000	18700	18700	18700	18700	0
415	20240812	131100	5729000	18700	18700	18700	18700	0
416	20240812	131000	5729000	18700	18700	18700	18700	0
417	20240812	130900	5729000	18700	18700	18700	18700	0
418	20240812	130800	5729000	18700	18700	18700	18700	0
419	20240812	130700	5729000	18700	18700	18700	18700	0
420	20240812	130600	5729000	18700	18700	18700	18700	0
421	20240812	130500	5729000	18700	18700	18700	18700	0
422	20240812	130400	5729000	18700	18700	18700	18700	0
423	20240812	130300	5729000	18700	18700	18700	18700	0
424	20240812	130200	5729000	18700	18700	18700	18700	0
425	20240812	130100	5729000	18700	18700	18700	18700	0
426	20240812	130000	5729000	18700	18700	18700	18700	0
427	20240812	125900	5729000	18700	18700	18700	18700	0
428	20240812	125800	5729000	18700	18700	18700	18700	0
429	20240812	125700	5729000	18700	18700	18700	18700	0
430	20240812	125600	5729000	18700	18700	18700	18700	0
431	20240812	125500	5729000	18700	18700	18700	18700	0
432	20240812	125400	5729000	18700	18700	18700	18700	0
433	20240812	125300	5729000	18700	18700	18700	18700	0
434	20240812	125200	5729000	18700	18700	18700	18700	0
435	20240812	125100	5729000	18700	18700	18700	18700	0
436	20240812	125000	5729000	18700	18700	18700	18700	0
437	20240812	124900	5729000	18700	18700	18700	18700	0
438	20240812	124800	5729000	18700	18700	18700	18700	0
439	20240812	124700	5729000	18700	18700	18700	18700	0
440	20240812	124600	5729000	18700	18700	18700	18700	0
441	20240812	124500	5729000	18700	18700	18700	18700	0
442	20240812	124400	5729000	18700	18700	18700	18700	0
443	20240812	124300	5729000	18700	18700	18700	18700	1
444	20240812	124200	5710300	18570	18570	18570	18570	0
445	20240812	124100	5710300	18570	18570	18570	18570	0
446	20240812	124000	5710300	18570	18570	18570	18570	0
447	20240812	123900	5710300	18570	18570	18570	18570	0
448	20240812	123800	5710300	18570	18570	18570	18570	0
449	20240812	123700	5710300	18570	18570	18570	18570	0
450	20240812	123600	5710300	18570	18570	18570	18570	0
451	20240812	123500	5710300	18570	18570	18570	18570	0
452	20240812	123400	5710300	18570	18570	18570	18570	0
453	20240812	123300	5710300	18570	18570	18570	18570	0
454	20240812	123200	5710300	18570	18570	18570	18570	0
455	20240812	123100	5710300	18570	18600	18600	18570	30
456	20240812	123000	5153100	18600	18600	18600	18600	0
457	20240812	122900	5153100	18600	18600	18600	18600	0
458	20240812	122800	5153100	18600	18600	18600	18600	21
459	20240812	122700	4762500	18710	18710	18710	18710	0
460	20240812	122600	4762500	18710	18710	18710	18710	0
461	20240812	122500	4762500	18710	18710	18710	18710	0
462	20240812	122400	4762500	18710	18710	18710	18710	0
463	20240812	122300	4762500	18710	18710	18710	18710	0
464	20240812	122200	4762500	18710	18710	18710	18710	0
465	20240812	122100	4762500	18710	18710	18710	18710	0
466	20240812	122000	4762500	18710	18710	18710	18710	0
467	20240812	121900	4762500	18710	18710	18710	18710	0
468	20240812	121800	4762500	18710	18710	18710	18710	0
469	20240812	121700	4762500	18710	18710	18710	18710	0
470	20240812	121600	4762500	18710	18710	18710	18710	0
471	20240812	121500	4762500	18710	18710	18710	18710	0
472	20240812	121400	4762500	18710	18710	18710	18710	0
473	20240812	121300	4762500	18710	18710	18710	18710	0
474	20240812	121200	4762500	18710	18710	18710	18710	0
475	20240812	121100	4762500	18710	18710	18710	18710	0
476	20240812	121000	4762500	18710	18710	18710	18710	0
477	20240812	120900	4762500	18710	18710	18710	18710	0
478	20240812	120800	4762500	18710	18710	18710	18710	0
479	20240812	120700	4762500	18710	18710	18710	18710	0
480	20240812	120600	4762500	18710	18710	18710	18710	0
481	20240812	120500	4762500	18710	18710	18710	18710	0
482	20240812	120400	4762500	18710	18710	18710	18710	0
483	20240812	120300	4762500	18710	18710	18710	18710	0
484	20240812	120200	4762500	18710	18710	18710	18710	0
485	20240812	120100	4762500	18710	18710	18710	18710	0
486	20240812	120000	4762500	18710	18710	18710	18710	0
487	20240812	115900	4762500	18710	18710	18710	18710	0
488	20240812	115800	4762500	18710	18710	18710	18710	0
489	20240812	115700	4762500	18710	18710	18710	18710	0
490	20240812	115600	4762500	18710	18710	18710	18710	0
491	20240812	115500	4762500	18710	18600	18710	18600	2
492	20240812	115400	4725190	18700	18700	18700	18700	0
493	20240812	115300	4725190	18700	18700	18700	18700	0
494	20240812	115200	4725190	18700	18700	18700	18700	0
495	20240812	115100	4725190	18700	18700	18700	18700	0
496	20240812	115000	4725190	18700	18700	18700	18700	0
497	20240812	114900	4725190	18700	18700	18700	18700	0
498	20240812	114800	4725190	18700	18700	18700	18700	0
499	20240812	114700	4725190	18700	18700	18700	18700	0
500	20240812	114600	4725190	18700	18700	18700	18700	0
501	20240812	114500	4725190	18700	18700	18700	18700	0
502	20240812	114400	4725190	18700	18700	18700	18700	0
503	20240812	114300	4725190	18700	18700	18700	18700	3
504	20240812	114200	4669090	18600	18600	18600	18600	0
505	20240812	114100	4669090	18600	18600	18600	18600	0
506	20240812	114000	4669090	18600	18600	18600	18600	0
507	20240812	113900	4669090	18600	18600	18600	18600	86
508	20240812	113800	3069490	18590	18590	18590	18590	0
509	20240812	113700	3069490	18590	18590	18590	18590	0
510	20240812	113600	3069490	18590	18590	18590	18590	0
511	20240812	113500	3069490	18590	18590	18590	18590	0
512	20240812	113400	3069490	18590	18590	18590	18590	0
513	20240812	113300	3069490	18590	18590	18590	18590	0
514	20240812	113200	3069490	18590	18590	18590	18590	0
515	20240812	113100	3069490	18590	18590	18590	18590	0
516	20240812	113000	3069490	18590	18590	18590	18590	20
517	20240812	112900	2697690	18600	18600	18600	18600	0
518	20240812	112800	2697690	18600	18600	18600	18600	0
519	20240812	112700	2697690	18600	18600	18600	18600	0
520	20240812	112600	2697690	18600	18600	18600	18600	14
521	20240812	112500	2437290	18720	18720	18720	18720	0
522	20240812	112400	2437290	18720	18720	18720	18720	0
523	20240812	112300	2437290	18720	18720	18720	18720	0
524	20240812	112200	2437290	18720	18720	18720	18720	0
525	20240812	112100	2437290	18720	18720	18720	18720	0
526	20240812	112000	2437290	18720	18720	18720	18720	0
527	20240812	111900	2437290	18720	18720	18720	18720	0
528	20240812	111800	2437290	18720	18720	18720	18720	0
529	20240812	111700	2437290	18720	18720	18720	18720	0
530	20240812	111600	2437290	18720	18720	18720	18720	1
531	20240812	111500	2418570	18740	18740	18740	18740	0
532	20240812	111400	2418570	18740	18740	18740	18740	0
533	20240812	111300	2418570	18740	18740	18740	18740	0
534	20240812	111200	2418570	18740	18740	18740	18740	0
535	20240812	111100	2418570	18740	18740	18740	18740	0
536	20240812	111000	2418570	18740	18740	18740	18740	0
537	20240812	110900	2418570	18740	18740	18740	18740	0
538	20240812	110800	2418570	18740	18740	18740	18740	0
539	20240812	110700	2418570	18740	18740	18740	18740	0
540	20240812	110600	2418570	18740	18740	18740	18740	0
541	20240812	110500	2418570	18740	18740	18740	18740	0
542	20240812	110400	2418570	18740	18740	18740	18740	0
543	20240812	110300	2418570	18740	18740	18740	18740	0
544	20240812	110200	2418570	18740	18740	18740	18740	0
545	20240812	110100	2418570	18740	18740	18740	18740	0
546	20240812	110000	2418570	18740	18740	18740	18740	0
547	20240812	105900	2418570	18740	18730	18740	18730	11
548	20240812	105800	2212500	18580	18580	18580	18580	0
549	20240812	105700	2212500	18580	18580	18580	18580	0
550	20240812	105600	2212500	18580	18580	18580	18580	0
551	20240812	105500	2212500	18580	18580	18580	18580	1
552	20240812	105400	2193920	18770	18770	18770	18770	0
553	20240812	105300	2193920	18770	18770	18770	18770	0
554	20240812	105200	2193920	18770	18770	18770	18770	0
555	20240812	105100	2193920	18770	18770	18770	18770	0
556	20240812	105000	2193920	18770	18770	18770	18770	0
557	20240812	104900	2193920	18770	18770	18770	18770	0
558	20240812	104800	2193920	18770	18770	18770	18770	0
559	20240812	104700	2193920	18770	18770	18770	18770	0
560	20240812	104600	2193920	18770	18770	18770	18770	0
561	20240812	104500	2193920	18770	18770	18770	18770	0
562	20240812	104400	2193920	18770	18770	18770	18770	0
563	20240812	104300	2193920	18770	18770	18770	18770	0
564	20240812	104200	2193920	18770	18770	18770	18770	0
565	20240812	104100	2193920	18770	18770	18770	18770	0
566	20240812	104000	2193920	18770	18770	18770	18770	0
567	20240812	103900	2193920	18770	18770	18770	18770	0
568	20240812	103800	2193920	18770	18770	18770	18770	0
569	20240812	103700	2193920	18770	18770	18770	18770	0
570	20240812	103600	2193920	18770	18770	18770	18770	0
571	20240812	103500	2193920	18770	18770	18770	18770	0
572	20240812	103400	2193920	18770	18770	18770	18770	0
573	20240812	103300	2193920	18770	18770	18770	18770	0
574	20240812	103200	2193920	18770	18770	18770	18770	0
575	20240812	103100	2193920	18770	18770	18770	18770	0
576	20240812	103000	2193920	18770	18770	18770	18770	0
577	20240812	102900	2193920	18770	18770	18770	18770	0
578	20240812	102800	2193920	18770	18770	18770	18770	0
579	20240812	102700	2193920	18770	18770	18770	18770	1
580	20240812	102600	2175150	18770	18770	18770	18770	0
581	20240812	102500	2175150	18770	18770	18770	18770	0
582	20240812	102400	2175150	18770	18770	18770	18770	0
583	20240812	102300	2175150	18770	18770	18770	18770	0
584	20240812	102200	2175150	18770	18770	18770	18770	0
585	20240812	102100	2175150	18770	18770	18770	18770	0
586	20240812	102000	2175150	18770	18770	18770	18770	0
587	20240812	101900	2175150	18770	18770	18770	18770	0
588	20240812	101800	2175150	18770	18770	18770	18770	0
589	20240812	101700	2175150	18770	18770	18770	18770	0
590	20240812	101600	2175150	18770	18770	18770	18770	1
591	20240812	101500	2156380	18770	18770	18770	18770	0
592	20240812	101400	2156380	18770	18770	18770	18770	0
593	20240812	101300	2156380	18770	18770	18770	18770	0
594	20240812	101200	2156380	18770	18770	18770	18770	0
595	20240812	101100	2156380	18770	18770	18770	18770	0
596	20240812	101000	2156380	18770	18770	18770	18770	0
597	20240812	100900	2156380	18770	18770	18770	18770	0
598	20240812	100800	2156380	18770	18770	18770	18770	0
599	20240812	100700	2156380	18770	18770	18770	18770	0
600	20240812	100600	2156380	18770	18770	18770	18770	1
601	20240812	100500	2137610	18770	18770	18770	18770	0
602	20240812	100400	2137610	18770	18770	18770	18770	0
603	20240812	100300	2137610	18770	18770	18770	18770	0
604	20240812	100200	2137610	18770	18770	18770	18770	0
605	20240812	100100	2137610	18770	18770	18770	18770	0
606	20240812	100000	2137610	18770	18770	18770	18770	1
607	20240812	095900	2118840	18690	18690	18690	18690	0
608	20240812	095800	2118840	18690	18770	18770	18690	6
609	20240812	095700	2006620	18700	18700	18700	18700	0
610	20240812	095600	2006620	18700	18700	18700	18700	0
611	20240812	095500	2006620	18700	18700	18700	18700	10
612	20240812	095400	1819620	18780	18780	18780	18780	0
613	20240812	095300	1819620	18780	18780	18780	18780	0
614	20240812	095200	1819620	18780	18780	18780	18780	0
615	20240812	095100	1819620	18780	18770	18780	18770	23
616	20240812	095000	1387780	18780	18780	18780	18780	12
617	20240812	094900	1162420	18790	18790	18790	18790	5
618	20240812	094800	1068470	18790	18790	18790	18790	5
619	20240812	094700	974520	18790	18790	18790	18790	0
620	20240812	094600	974520	18790	18790	18790	18790	0
621	20240812	094500	974520	18790	18790	18790	18790	6
622	20240812	094400	861780	18790	18790	18790	18790	10
623	20240812	094300	673880	18790	18790	18790	18790	0
624	20240812	094200	673880	18790	18790	18790	18790	0
625	20240812	094100	673880	18790	18790	18790	18790	0
626	20240812	094000	673880	18790	18790	18790	18790	10
627	20240812	093900	485980	18790	18790	18790	18790	0
628	20240812	093800	485980	18790	18790	18790	18790	0
629	20240812	093700	485980	18790	18790	18790	18790	0
630	20240812	093600	485980	18790	18790	18790	18790	0
631	20240812	093500	485980	18790	18790	18790	18790	0
632	20240812	093400	485980	18790	18740	18790	18740	10
633	20240812	093300	298280	18790	18790	18790	18790	0
634	20240812	093200	298280	18790	18790	18790	18790	0
635	20240812	093100	298280	18790	18790	18790	18790	0
636	20240812	093000	298280	18790	18790	18790	18790	0
637	20240812	092900	298280	18790	18790	18790	18790	0
638	20240812	092800	298280	18790	18790	18790	18790	0
639	20240812	092700	298280	18790	18790	18790	18790	0
640	20240812	092600	298280	18790	18790	18790	18790	1
641	20240812	092500	279490	18790	18790	18790	18790	1
642	20240812	092400	260700	18530	18530	18530	18480	7
643	20240812	092300	131140	18870	18870	18870	18870	0
644	20240812	092200	131140	18870	18870	18870	18870	0
645	20240812	092100	131140	18870	18870	18870	18870	0
646	20240812	092000	131140	18870	18870	18870	18870	0
647	20240812	091900	131140	18870	18870	18870	18870	0
648	20240812	091800	131140	18870	18870	18870	18870	1
649	20240812	091700	112270	18930	18930	18930	18930	0
650	20240812	091600	112270	18930	18930	18930	18930	0
651	20240812	091500	112270	18930	18480	18930	18480	5
652	20240812	091400	18970	18970	18970	18970	18970	0
653	20240812	091300	18970	18970	18970	18970	18970	0
654	20240812	091200	18970	18970	18970	18970	18970	0
655	20240812	091100	18970	18970	18970	18970	18970	0
656	20240812	091000	18970	18970	18970	18970	18970	0
657	20240812	090900	18970	18970	18970	18970	18970	0
658	20240812	090800	18970	18970	18970	18970	18970	0
659	20240812	090700	18970	18970	18970	18970	18970	0
660	20240812	090600	18970	18970	18970	18970	18970	0
661	20240812	090500	18970	18970	18970	18970	18970	0
662	20240812	090400	18970	18970	18970	18970	18970	0
663	20240812	090300	18970	18970	18970	18970	18970	0
664	20240812	090200	18970	18970	18970	18970	18970	0
665	20240812	090100	18970	18970	18970	18970	18970	1
666	20240812	090000	0	18440	18440	18440	18440	0