KissMeData/243870/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204800	18269300	9650	9650	9650	9650	10
3	20240806	204700	18269300	9650	9650	9650	9650	0
4	20240806	204600	18269300	9650	9650	9650	9650	0
5	20240806	204500	18269300	9650	9650	9650	9650	0
6	20240806	204400	18269300	9650	9650	9650	9650	0
7	20240806	204300	18269300	9650	9650	9650	9650	0
8	20240806	204200	18269300	9650	9650	9650	9650	0
9	20240806	204100	18269300	9650	9650	9650	9650	0
10	20240806	204000	18269300	9650	9650	9650	9650	0
11	20240806	203900	18269300	9650	9650	9650	9650	0
12	20240806	203800	18269300	9650	9650	9650	9650	0
13	20240806	203700	18269300	9650	9650	9650	9650	0
14	20240806	203600	18269300	9650	9650	9650	9650	0
15	20240806	203500	18269300	9650	9650	9650	9650	0
16	20240806	203400	18269300	9650	9650	9650	9650	0
17	20240806	203300	18269300	9650	9650	9650	9650	0
18	20240806	203200	18269300	9650	9650	9650	9650	0
19	20240806	203100	18269300	9650	9650	9650	9650	0
20	20240806	203000	18269300	9650	9650	9650	9650	0
21	20240806	202900	18269300	9650	9650	9650	9650	0
22	20240806	202800	18269300	9650	9650	9650	9650	0
23	20240806	202700	18269300	9650	9650	9650	9650	0
24	20240806	202600	18269300	9650	9650	9650	9650	0
25	20240806	202500	18269300	9650	9650	9650	9650	0
26	20240806	202400	18269300	9650	9650	9650	9650	0
27	20240806	202300	18269300	9650	9650	9650	9650	0
28	20240806	202200	18269300	9650	9650	9650	9650	0
29	20240806	202100	18269300	9650	9650	9650	9650	0
30	20240806	202000	18269300	9650	9650	9650	9650	0
31	20240806	201900	18269300	9650	9650	9650	9650	0
32	20240806	201800	18269300	9650	9650	9650	9650	10
33	20240806	201700	18269300	9650	9650	9650	9650	0
34	20240806	201600	18269300	9650	9650	9650	9650	0
35	20240806	201500	18269300	9650	9650	9650	9650	0
36	20240806	201400	18269300	9650	9650	9650	9650	0
37	20240806	201300	18269300	9650	9650	9650	9650	0
38	20240806	201200	18269300	9650	9650	9650	9650	0
39	20240806	201100	18269300	9650	9650	9650	9650	0
40	20240806	201000	18269300	9650	9650	9650	9650	0
41	20240806	200900	18269300	9650	9650	9650	9650	0
42	20240806	200800	18269300	9650	9650	9650	9650	0
43	20240806	200700	18269300	9650	9650	9650	9650	0
44	20240806	200600	18269300	9650	9650	9650	9650	0
45	20240806	200500	18269300	9650	9650	9650	9650	0
46	20240806	200400	18269300	9650	9650	9650	9650	0
47	20240806	200300	18269300	9650	9650	9650	9650	0
48	20240806	200200	18269300	9650	9650	9650	9650	0
49	20240806	200100	18269300	9650	9650	9650	9650	0
50	20240806	200000	18269300	9650	9650	9650	9650	0
51	20240806	195900	18269300	9650	9650	9650	9650	0
52	20240806	195800	18269300	9650	9650	9650	9650	0
53	20240806	195700	18269300	9650	9650	9650	9650	0
54	20240806	195600	18269300	9650	9650	9650	9650	0
55	20240806	195500	18269300	9650	9650	9650	9650	0
56	20240806	195400	18269300	9650	9650	9650	9650	0
57	20240806	195300	18269300	9650	9650	9650	9650	0
58	20240806	195200	18269300	9650	9650	9650	9650	0
59	20240806	195100	18269300	9650	9650	9650	9650	0
60	20240806	195000	18269300	9650	9650	9650	9650	0
61	20240806	194900	18269300	9650	9650	9650	9650	0
62	20240806	194800	18269300	9650	9650	9650	9650	10
63	20240806	194700	18269300	9650	9650	9650	9650	0
64	20240806	194600	18269300	9650	9650	9650	9650	0
65	20240806	194500	18269300	9650	9650	9650	9650	0
66	20240806	194400	18269300	9650	9650	9650	9650	0
67	20240806	194300	18269300	9650	9650	9650	9650	0
68	20240806	194200	18269300	9650	9650	9650	9650	0
69	20240806	194100	18269300	9650	9650	9650	9650	0
70	20240806	194000	18269300	9650	9650	9650	9650	0
71	20240806	193900	18269300	9650	9650	9650	9650	0
72	20240806	193800	18269300	9650	9650	9650	9650	0
73	20240806	193700	18269300	9650	9650	9650	9650	0
74	20240806	193600	18269300	9650	9650	9650	9650	0
75	20240806	193500	18269300	9650	9650	9650	9650	0
76	20240806	193400	18269300	9650	9650	9650	9650	0
77	20240806	193300	18269300	9650	9650	9650	9650	0
78	20240806	193200	18269300	9650	9650	9650	9650	0
79	20240806	193100	18269300	9650	9650	9650	9650	0
80	20240806	193000	18269300	9650	9650	9650	9650	0
81	20240806	192900	18269300	9650	9650	9650	9650	0
82	20240806	192800	18269300	9650	9650	9650	9650	0
83	20240806	192700	18269300	9650	9650	9650	9650	0
84	20240806	192600	18269300	9650	9650	9650	9650	0
85	20240806	192500	18269300	9650	9650	9650	9650	0
86	20240806	192400	18269300	9650	9650	9650	9650	0
87	20240806	192300	18269300	9650	9650	9650	9650	0
88	20240806	192200	18269300	9650	9650	9650	9650	0
89	20240806	192100	18269300	9650	9650	9650	9650	0
90	20240806	192000	18269300	9650	9650	9650	9650	0
91	20240806	191900	18269300	9650	9650	9650	9650	0
92	20240806	191800	18269300	9650	9650	9650	9650	10
93	20240806	191700	18269300	9650	9650	9650	9650	0
94	20240806	191600	18269300	9650	9650	9650	9650	0
95	20240806	191500	18269300	9650	9650	9650	9650	0
96	20240806	191400	18269300	9650	9650	9650	9650	0
97	20240806	191300	18269300	9650	9650	9650	9650	0
98	20240806	191200	18269300	9650	9650	9650	9650	0
99	20240806	191100	18269300	9650	9650	9650	9650	0
100	20240806	191000	18269300	9650	9650	9650	9650	0
101	20240806	190900	18269300	9650	9650	9650	9650	0
102	20240806	190800	18269300	9650	9650	9650	9650	0
103	20240806	190700	18269300	9650	9650	9650	9650	0
104	20240806	190600	18269300	9650	9650	9650	9650	0
105	20240806	190500	18269300	9650	9650	9650	9650	0
106	20240806	190400	18269300	9650	9650	9650	9650	0
107	20240806	190300	18269300	9650	9650	9650	9650	0
108	20240806	190200	18269300	9650	9650	9650	9650	0
109	20240806	190100	18269300	9650	9650	9650	9650	0
110	20240806	190000	18269300	9650	9650	9650	9650	0
111	20240806	185900	18269300	9650	9650	9650	9650	0
112	20240806	185800	18269300	9650	9650	9650	9650	0
113	20240806	185700	18269300	9650	9650	9650	9650	0
114	20240806	185600	18269300	9650	9650	9650	9650	0
115	20240806	185500	18269300	9650	9650	9650	9650	0
116	20240806	185400	18269300	9650	9650	9650	9650	0
117	20240806	185300	18269300	9650	9650	9650	9650	0
118	20240806	185200	18269300	9650	9650	9650	9650	0
119	20240806	185100	18269300	9650	9650	9650	9650	0
120	20240806	185000	18269300	9650	9650	9650	9650	0
121	20240806	184900	18269300	9650	9650	9650	9650	0
122	20240806	184800	18269300	9650	9650	9650	9650	10
123	20240806	184700	18269300	9650	9650	9650	9650	0
124	20240806	184600	18269300	9650	9650	9650	9650	0
125	20240806	184500	18269300	9650	9650	9650	9650	0
126	20240806	184400	18269300	9650	9650	9650	9650	0
127	20240806	184300	18269300	9650	9650	9650	9650	0
128	20240806	184200	18269300	9650	9650	9650	9650	0
129	20240806	184100	18269300	9650	9650	9650	9650	0
130	20240806	184000	18269300	9650	9650	9650	9650	0
131	20240806	183900	18269300	9650	9650	9650	9650	0
132	20240806	183800	18269300	9650	9650	9650	9650	0
133	20240806	183700	18269300	9650	9650	9650	9650	0
134	20240806	183600	18269300	9650	9650	9650	9650	0
135	20240806	183500	18269300	9650	9650	9650	9650	0
136	20240806	183400	18269300	9650	9650	9650	9650	0
137	20240806	183300	18269300	9650	9650	9650	9650	0
138	20240806	183200	18269300	9650	9650	9650	9650	0
139	20240806	183100	18269300	9650	9650	9650	9650	0
140	20240806	183000	18269300	9650	9650	9650	9650	0
141	20240806	182900	18269300	9650	9650	9650	9650	0
142	20240806	182800	18269300	9650	9650	9650	9650	0
143	20240806	182700	18269300	9650	9650	9650	9650	0
144	20240806	182600	18269300	9650	9650	9650	9650	0
145	20240806	182500	18269300	9650	9650	9650	9650	0
146	20240806	182400	18269300	9650	9650	9650	9650	0
147	20240806	182300	18269300	9650	9650	9650	9650	0
148	20240806	182200	18269300	9650	9650	9650	9650	0
149	20240806	182100	18269300	9650	9650	9650	9650	0
150	20240806	182000	18269300	9650	9650	9650	9650	0
151	20240806	181900	18269300	9650	9650	9650	9650	0
152	20240806	181800	18269300	9650	9650	9650	9650	10
153	20240806	181700	18269300	9650	9650	9650	9650	0
154	20240806	181600	18269300	9650	9650	9650	9650	0
155	20240806	181500	18269300	9650	9650	9650	9650	0
156	20240806	181400	18269300	9650	9650	9650	9650	0
157	20240806	181300	18269300	9650	9650	9650	9650	0
158	20240806	181200	18269300	9650	9650	9650	9650	0
159	20240806	181100	18269300	9650	9650	9650	9650	0
160	20240806	181000	18269300	9650	9650	9650	9650	0
161	20240806	180900	18269300	9650	9650	9650	9650	0
162	20240806	180800	18269300	9650	9650	9650	9650	0
163	20240806	180700	18269300	9650	9650	9650	9650	0
164	20240806	180600	18269300	9650	9650	9650	9650	0
165	20240806	180500	18269300	9650	9650	9650	9650	0
166	20240806	180400	18269300	9650	9650	9650	9650	0
167	20240806	180300	18269300	9650	9650	9650	9650	0
168	20240806	180200	18269300	9650	9650	9650	9650	0
169	20240806	180100	18269300	9650	9650	9650	9650	0
170	20240806	180000	18269300	9650	9650	9650	9650	0
171	20240806	175900	18269300	9650	9650	9650	9650	0
172	20240806	175800	18269300	9650	9650	9650	9650	0
173	20240806	175700	18269300	9650	9650	9650	9650	0
174	20240806	175600	18269300	9650	9650	9650	9650	0
175	20240806	175500	18269300	9650	9650	9650	9650	0
176	20240806	175400	18269300	9650	9650	9650	9650	0
177	20240806	175300	18269300	9650	9650	9650	9650	0
178	20240806	175200	18269300	9650	9650	9650	9650	0
179	20240806	175100	18269300	9650	9650	9650	9650	0
180	20240806	175000	18269300	9650	9650	9650	9650	0
181	20240806	174900	18269300	9650	9650	9650	9650	0
182	20240806	174800	18269300	9650	9650	9650	9650	10
183	20240806	174700	18269300	9650	9650	9650	9650	0
184	20240806	174600	18269300	9650	9650	9650	9650	0
185	20240806	174500	18269300	9650	9650	9650	9650	0
186	20240806	174400	18269300	9650	9650	9650	9650	0
187	20240806	174300	18269300	9650	9650	9650	9650	0
188	20240806	174200	18269300	9650	9650	9650	9650	0
189	20240806	174100	18269300	9650	9650	9650	9650	0
190	20240806	174000	18269300	9650	9650	9650	9650	0
191	20240806	173900	18269300	9650	9650	9650	9650	0
192	20240806	173800	18269300	9650	9650	9650	9650	0
193	20240806	173700	18269300	9650	9650	9650	9650	0
194	20240806	173600	18269300	9650	9650	9650	9650	0
195	20240806	173500	18269300	9650	9650	9650	9650	0
196	20240806	173400	18269300	9650	9650	9650	9650	0
197	20240806	173300	18269300	9650	9650	9650	9650	0
198	20240806	173200	18269300	9650	9650	9650	9650	0
199	20240806	173100	18269300	9650	9650	9650	9650	0
200	20240806	173000	18269300	9650	9650	9650	9650	0
201	20240806	172900	18269300	9650	9650	9650	9650	0
202	20240806	172800	18269300	9650	9650	9650	9650	0
203	20240806	172700	18269300	9650	9650	9650	9650	0
204	20240806	172600	18269300	9650	9650	9650	9650	0
205	20240806	172500	18269300	9650	9650	9650	9650	0
206	20240806	172400	18269300	9650	9650	9650	9650	0
207	20240806	172300	18269300	9650	9650	9650	9650	0
208	20240806	172200	18269300	9650	9650	9650	9650	0
209	20240806	172100	18269300	9650	9650	9650	9650	0
210	20240806	172000	18269300	9650	9650	9650	9650	0
211	20240806	171900	18269300	9650	9650	9650	9650	0
212	20240806	171800	18269300	9650	9650	9650	9650	10
213	20240806	171700	18269300	9650	9650	9650	9650	0
214	20240806	171600	18269300	9650	9650	9650	9650	0
215	20240806	171500	18269300	9650	9650	9650	9650	0
216	20240806	171400	18269300	9650	9650	9650	9650	0
217	20240806	171300	18269300	9650	9650	9650	9650	0
218	20240806	171200	18269300	9650	9650	9650	9650	0
219	20240806	171100	18269300	9650	9650	9650	9650	0
220	20240806	171000	18269300	9650	9650	9650	9650	0
221	20240806	170900	18269300	9650	9650	9650	9650	0
222	20240806	170800	18269300	9650	9650	9650	9650	0
223	20240806	170700	18269300	9650	9650	9650	9650	0
224	20240806	170600	18269300	9650	9650	9650	9650	0
225	20240806	170500	18269300	9650	9650	9650	9650	0
226	20240806	170400	18269300	9650	9650	9650	9650	0
227	20240806	170300	18269300	9650	9650	9650	9650	0
228	20240806	170200	18269300	9650	9650	9650	9650	0
229	20240806	170100	18269300	9650	9650	9650	9650	0
230	20240806	170000	18269300	9650	9650	9650	9650	0
231	20240806	165900	18269300	9650	9650	9650	9650	0
232	20240806	165800	18269300	9650	9650	9650	9650	0
233	20240806	165700	18269300	9650	9650	9650	9650	0
234	20240806	165600	18269300	9650	9650	9650	9650	0
235	20240806	165500	18269300	9650	9650	9650	9650	0
236	20240806	165400	18269300	9650	9650	9650	9650	0
237	20240806	165300	18269300	9650	9650	9650	9650	0
238	20240806	165200	18269300	9650	9650	9650	9650	0
239	20240806	165100	18269300	9650	9650	9650	9650	0
240	20240806	165000	18269300	9650	9650	9650	9650	0
241	20240806	164900	18269300	9650	9650	9650	9650	0
242	20240806	164800	18269300	9650	9650	9650	9650	10
243	20240806	164700	18269300	9650	9650	9650	9650	0
244	20240806	164600	18269300	9650	9650	9650	9650	0
245	20240806	164500	18269300	9650	9650	9650	9650	0
246	20240806	164400	18269300	9650	9650	9650	9650	0
247	20240806	164300	18269300	9650	9650	9650	9650	0
248	20240806	164200	18269300	9650	9650	9650	9650	0
249	20240806	164100	18269300	9650	9650	9650	9650	0
250	20240806	164000	18269300	9650	9650	9650	9650	0
251	20240806	163900	18269300	9650	9650	9650	9650	0
252	20240806	163800	18269300	9650	9650	9650	9650	0
253	20240806	163700	18269300	9650	9650	9650	9650	0
254	20240806	163600	18269300	9650	9650	9650	9650	0
255	20240806	163500	18269300	9650	9650	9650	9650	0
256	20240806	163400	18269300	9650	9650	9650	9650	0
257	20240806	163300	18269300	9650	9650	9650	9650	0
258	20240806	163200	18269300	9650	9650	9650	9650	0
259	20240806	163100	18269300	9650	9650	9650	9650	0
260	20240806	163000	18269300	9650	9650	9650	9650	0
261	20240806	162900	18269300	9650	9650	9650	9650	0
262	20240806	162800	18269300	9650	9650	9650	9650	0
263	20240806	162700	18269300	9650	9650	9650	9650	0
264	20240806	162600	18269300	9650	9650	9650	9650	0
265	20240806	162500	18269300	9650	9650	9650	9650	0
266	20240806	162400	18269300	9650	9650	9650	9650	0
267	20240806	162300	18269300	9650	9650	9650	9650	0
268	20240806	162200	18269300	9650	9650	9650	9650	0
269	20240806	162100	18269300	9650	9650	9650	9650	0
270	20240806	162000	18269300	9650	9650	9650	9650	0
271	20240806	161900	18269300	9650	9650	9650	9650	0
272	20240806	161800	18269300	9650	9650	9650	9650	10
273	20240806	161700	18269300	9650	9650	9650	9650	0
274	20240806	161600	18269300	9650	9650	9650	9650	0
275	20240806	161500	18269300	9650	9650	9650	9650	0
276	20240806	161400	18269300	9650	9650	9650	9650	0
277	20240806	161300	18269300	9650	9650	9650	9650	0
278	20240806	161200	18269300	9650	9650	9650	9650	0
279	20240806	161100	18269300	9650	9650	9650	9650	0
280	20240806	161000	18269300	9650	9650	9650	9650	0
281	20240806	160900	18269300	9650	9650	9650	9650	0
282	20240806	160800	18269300	9650	9650	9650	9650	0
283	20240806	160700	18269300	9650	9650	9650	9650	0
284	20240806	160600	18269300	9650	9650	9650	9650	0
285	20240806	160500	18269300	9650	9650	9650	9650	0
286	20240806	160400	18269300	9650	9650	9650	9650	0
287	20240806	160300	18269300	9650	9650	9650	9650	0
288	20240806	160200	18269300	9650	9650	9650	9650	0
289	20240806	160100	18269300	9650	9650	9650	9650	0
290	20240806	160000	18269300	9650	9650	9650	9650	0
291	20240806	155900	18269300	9650	9650	9650	9650	0
292	20240806	155800	18269300	9650	9650	9650	9650	0
293	20240806	155700	18269300	9650	9650	9650	9650	0
294	20240806	155600	18269300	9650	9650	9650	9650	0
295	20240806	155500	18269300	9650	9650	9650	9650	0
296	20240806	155400	18269300	9650	9650	9650	9650	0
297	20240806	155300	18269300	9650	9650	9650	9650	0
298	20240806	155200	18269300	9650	9650	9650	9650	0
299	20240806	155100	18269300	9650	9650	9650	9650	0
300	20240806	155000	18269300	9650	9650	9650	9650	0
301	20240806	154900	18269300	9650	9650	9650	9650	0
302	20240806	154800	18269300	9650	9650	9650	9650	10
303	20240806	154700	18269300	9650	9650	9650	9650	0
304	20240806	154600	18269300	9650	9650	9650	9650	0
305	20240806	154500	18269300	9650	9650	9650	9650	0
306	20240806	154400	18269300	9650	9650	9650	9650	0
307	20240806	154300	18269300	9650	9650	9650	9650	0
308	20240806	154200	18269300	9650	9650	9650	9650	0
309	20240806	154100	18269300	9650	9650	9650	9650	0
310	20240806	154000	18269300	9650	9650	9650	9650	0
311	20240806	153900	18269300	9650	9650	9650	9650	0
312	20240806	153800	18269300	9650	9650	9650	9650	0
313	20240806	153700	18269300	9650	9650	9650	9650	0
314	20240806	153600	18269300	9650	9650	9650	9650	0
315	20240806	153500	18269300	9650	9650	9650	9650	0
316	20240806	153400	18269300	9650	9650	9650	9650	0
317	20240806	153300	18269300	9650	9650	9650	9650	0
318	20240806	153200	18269300	9650	9650	9650	9650	0
319	20240806	153100	18269300	9650	9650	9650	9650	0
320	20240806	153000	18269300	9650	9650	9650	9650	10
321	20240806	152900	18172800	9630	9630	9630	9630	0
322	20240806	152800	18172800	9630	9630	9630	9630	0
323	20240806	152700	18172800	9630	9630	9630	9630	0
324	20240806	152600	18172800	9630	9630	9630	9630	0
325	20240806	152500	18172800	9630	9630	9630	9630	0
326	20240806	152400	18172800	9630	9630	9630	9630	0
327	20240806	152300	18172800	9630	9630	9630	9630	0
328	20240806	152200	18172800	9630	9630	9630	9630	0
329	20240806	152100	18172800	9630	9630	9630	9630	0
330	20240806	152000	18172800	9630	9630	9630	9630	0
331	20240806	151900	18172800	9630	9630	9630	9630	0
332	20240806	151800	18172800	9630	9630	9630	9630	0
333	20240806	151700	18172800	9630	9630	9630	9630	0
334	20240806	151600	18172800	9630	9630	9630	9630	0
335	20240806	151500	18172800	9630	9630	9630	9630	0
336	20240806	151400	18172800	9630	9630	9630	9630	0
337	20240806	151300	18172800	9630	9630	9630	9630	0
338	20240806	151200	18172800	9630	9630	9630	9630	0
339	20240806	151100	18172800	9630	9630	9630	9630	0
340	20240806	151000	18172800	9630	9630	9630	9630	0
341	20240806	150900	18172800	9630	9640	9640	9630	10
342	20240806	150800	18076450	9640	9640	9640	9640	0
343	20240806	150700	18076450	9640	9640	9640	9640	0
344	20240806	150600	18076450	9640	10050	10050	9640	100
345	20240806	150500	17074750	10050	10050	10050	10050	0
346	20240806	150400	17074750	10050	10050	10050	10050	0
347	20240806	150300	17074750	10050	10050	10050	10050	0
348	20240806	150200	17074750	10050	10050	10050	10050	0
349	20240806	150100	17074750	10050	10050	10050	10050	0
350	20240806	150000	17074750	10050	10050	10050	10050	0
351	20240806	145900	17074750	10050	10050	10050	10050	0
352	20240806	145800	17074750	10050	10050	10050	10050	0
353	20240806	145700	17074750	10050	10050	10050	10050	0
354	20240806	145600	17074750	10050	10050	10050	10050	0
355	20240806	145500	17074750	10050	10050	10050	10050	0
356	20240806	145400	17074750	10050	10050	10050	10050	0
357	20240806	145300	17074750	10050	10050	10050	10050	0
358	20240806	145200	17074750	10050	10050	10050	10050	0
359	20240806	145100	17074750	10050	10050	10050	10050	0
360	20240806	145000	17074750	10050	10050	10050	10050	0
361	20240806	144900	17074750	10050	10050	10050	10050	0
362	20240806	144800	17074750	10050	10050	10050	10050	0
363	20240806	144700	17074750	10050	10050	10050	10050	0
364	20240806	144600	17074750	10050	10050	10050	10050	0
365	20240806	144500	17074750	10050	10050	10050	10050	0
366	20240806	144400	17074750	10050	10050	10050	10050	0
367	20240806	144300	17074750	10050	10050	10050	10050	0
368	20240806	144200	17074750	10050	10050	10050	10050	0
369	20240806	144100	17074750	10050	10050	10050	10050	0
370	20240806	144000	17074750	10050	10050	10050	10050	0
371	20240806	143900	17074750	10050	10050	10050	10050	0
372	20240806	143800	17074750	10050	10050	10050	10050	0
373	20240806	143700	17074750	10050	10050	10050	10050	0
374	20240806	143600	17074750	10050	10050	10050	10050	0
375	20240806	143500	17074750	10050	10050	10050	10050	0
376	20240806	143400	17074750	10050	10050	10050	10050	0
377	20240806	143300	17074750	10050	10050	10050	10050	0
378	20240806	143200	17074750	10050	10050	10050	10050	0
379	20240806	143100	17074750	10050	10050	10050	10050	0
380	20240806	143000	17074750	10050	10050	10050	10050	0
381	20240806	142900	17074750	10050	10050	10050	10050	0
382	20240806	142800	17074750	10050	10050	10050	10050	0
383	20240806	142700	17074750	10050	10050	10050	10050	0
384	20240806	142600	17074750	10050	10050	10050	10050	0
385	20240806	142500	17074750	10050	10050	10050	10050	0
386	20240806	142400	17074750	10050	10050	10050	10050	0
387	20240806	142300	17074750	10050	10050	10050	10050	0
388	20240806	142200	17074750	10050	10050	10050	10050	0
389	20240806	142100	17074750	10050	10050	10050	10050	0
390	20240806	142000	17074750	10050	10050	10050	10050	0
391	20240806	141900	17074750	10050	10050	10050	10050	0
392	20240806	141800	17074750	10050	10050	10050	10050	0
393	20240806	141700	17074750	10050	10050	10050	10050	0
394	20240806	141600	17074750	10050	10050	10050	10050	0
395	20240806	141500	17074750	10050	10050	10050	10050	0
396	20240806	141400	17074750	10050	10050	10050	10050	0
397	20240806	141300	17074750	10050	10050	10050	10050	0
398	20240806	141200	17074750	10050	10050	10050	10050	0
399	20240806	141100	17074750	10050	10050	10050	10050	0
400	20240806	141000	17074750	10050	10050	10050	10050	0
401	20240806	140900	17074750	10050	10050	10050	10050	0
402	20240806	140800	17074750	10050	10050	10050	10050	0
403	20240806	140700	17074750	10050	10050	10050	10050	0
404	20240806	140600	17074750	10050	10050	10050	10050	0
405	20240806	140500	17074750	10050	10050	10050	10050	0
406	20240806	140400	17074750	10050	10050	10050	10050	0
407	20240806	140300	17074750	10050	10050	10050	10050	0
408	20240806	140200	17074750	10050	10050	10050	10050	0
409	20240806	140100	17074750	10050	10050	10050	10050	0
410	20240806	140000	17074750	10050	10050	10050	10050	0
411	20240806	135900	17074750	10050	10050	10050	10050	0
412	20240806	135800	17074750	10050	10050	10050	10050	0
413	20240806	135700	17074750	10050	10050	10050	10050	0
414	20240806	135600	17074750	10050	10000	10050	10000	15
415	20240806	135500	16924500	10000	10000	10000	10000	0
416	20240806	135400	16924500	10000	10000	10000	10000	0
417	20240806	135300	16924500	10000	10000	10000	10000	0
418	20240806	135200	16924500	10000	10000	10000	10000	0
419	20240806	135100	16924500	10000	10000	10000	10000	0
420	20240806	135000	16924500	10000	10000	10000	10000	0
421	20240806	134900	16924500	10000	10000	10000	10000	0
422	20240806	134800	16924500	10000	10000	10000	10000	0
423	20240806	134700	16924500	10000	10000	10000	10000	0
424	20240806	134600	16924500	10000	10000	10000	10000	0
425	20240806	134500	16924500	10000	10000	10000	10000	0
426	20240806	134400	16924500	10000	10000	10000	10000	0
427	20240806	134300	16924500	10000	10000	10000	10000	0
428	20240806	134200	16924500	10000	10000	10000	10000	0
429	20240806	134100	16924500	10000	10000	10000	10000	0
430	20240806	134000	16924500	10000	10000	10000	10000	0
431	20240806	133900	16924500	10000	10000	10000	10000	0
432	20240806	133800	16924500	10000	10000	10000	10000	0
433	20240806	133700	16924500	10000	10000	10000	10000	0
434	20240806	133600	16924500	10000	10000	10000	10000	0
435	20240806	133500	16924500	10000	10000	10000	10000	0
436	20240806	133400	16924500	10000	10000	10000	10000	0
437	20240806	133300	16924500	10000	10000	10000	10000	0
438	20240806	133200	16924500	10000	10000	10000	10000	0
439	20240806	133100	16924500	10000	10000	10000	10000	0
440	20240806	133000	16924500	10000	10000	10000	10000	0
441	20240806	132900	16924500	10000	10000	10000	10000	0
442	20240806	132800	16924500	10000	10000	10000	10000	0
443	20240806	132700	16924500	10000	10000	10000	10000	0
444	20240806	132600	16924500	10000	10000	10000	10000	0
445	20240806	132500	16924500	10000	10000	10000	10000	0
446	20240806	132400	16924500	10000	10000	10000	10000	1
447	20240806	132300	16914500	9620	9620	9620	9620	0
448	20240806	132200	16914500	9620	9620	9620	9620	0
449	20240806	132100	16914500	9620	9620	9620	9620	0
450	20240806	132000	16914500	9620	9620	9620	9620	0
451	20240806	131900	16914500	9620	9620	9620	9620	0
452	20240806	131800	16914500	9620	9620	9620	9620	0
453	20240806	131700	16914500	9620	9620	9620	9620	0
454	20240806	131600	16914500	9620	9620	9620	9620	0
455	20240806	131500	16914500	9620	9620	9620	9620	0
456	20240806	131400	16914500	9620	9620	9620	9620	0
457	20240806	131300	16914500	9620	9620	9620	9620	0
458	20240806	131200	16914500	9620	9620	9620	9620	0
459	20240806	131100	16914500	9620	9620	9620	9620	0
460	20240806	131000	16914500	9620	9620	9620	9620	0
461	20240806	130900	16914500	9620	9620	9620	9620	0
462	20240806	130800	16914500	9620	9620	9620	9620	0
463	20240806	130700	16914500	9620	9620	9620	9620	0
464	20240806	130600	16914500	9620	9620	9620	9620	0
465	20240806	130500	16914500	9620	9620	9620	9620	0
466	20240806	130400	16914500	9620	9620	9620	9620	0
467	20240806	130300	16914500	9620	9620	9620	9620	0
468	20240806	130200	16914500	9620	9620	9620	9620	0
469	20240806	130100	16914500	9620	10040	10040	9620	60
470	20240806	130000	16315400	10040	10040	10040	10040	0
471	20240806	125900	16315400	10040	10040	10040	10040	0
472	20240806	125800	16315400	10040	10040	10040	10040	0
473	20240806	125700	16315400	10040	10040	10040	10040	0
474	20240806	125600	16315400	10040	10040	10040	10040	0
475	20240806	125500	16315400	10040	10040	10040	10040	0
476	20240806	125400	16315400	10040	10040	10040	10040	0
477	20240806	125300	16315400	10040	10040	10040	10040	0
478	20240806	125200	16315400	10040	10040	10040	10040	0
479	20240806	125100	16315400	10040	10040	10040	10040	0
480	20240806	125000	16315400	10040	10040	10040	10040	1
481	20240806	124900	16305360	10000	10000	10000	10000	932
482	20240806	124800	6985360	10030	10030	10030	10030	0
483	20240806	124700	6985360	10030	10030	10030	10030	0
484	20240806	124600	6985360	10030	10010	10030	10010	3
485	20240806	124500	6955300	10000	10000	10000	10000	0
486	20240806	124400	6955300	10000	10000	10000	10000	0
487	20240806	124300	6955300	10000	10000	10000	10000	0
488	20240806	124200	6955300	10000	10000	10000	10000	0
489	20240806	124100	6955300	10000	10000	10000	10000	0
490	20240806	124000	6955300	10000	10000	10000	10000	0
491	20240806	123900	6955300	10000	10000	10000	10000	0
492	20240806	123800	6955300	10000	10000	10000	10000	0
493	20240806	123700	6955300	10000	10000	10000	10000	0
494	20240806	123600	6955300	10000	10000	10000	10000	0
495	20240806	123500	6955300	10000	10000	10000	10000	0
496	20240806	123400	6955300	10000	10000	10000	10000	0
497	20240806	123300	6955300	10000	10000	10000	10000	0
498	20240806	123200	6955300	10000	10000	10000	10000	0
499	20240806	123100	6955300	10000	10000	10000	10000	0
500	20240806	123000	6955300	10000	10000	10000	10000	0
501	20240806	122900	6955300	10000	10000	10000	10000	0
502	20240806	122800	6955300	10000	10000	10000	10000	0
503	20240806	122700	6955300	10000	10000	10000	10000	27
504	20240806	122600	6685300	10000	10000	10000	10000	0
505	20240806	122500	6685300	10000	10000	10000	10000	41
506	20240806	122400	6275300	10000	10000	10000	10000	0
507	20240806	122300	6275300	10000	10000	10000	10000	0
508	20240806	122200	6275300	10000	10000	10000	10000	0
509	20240806	122100	6275300	10000	10000	10000	10000	0
510	20240806	122000	6275300	10000	10000	10000	10000	0
511	20240806	121900	6275300	10000	10000	10000	10000	0
512	20240806	121800	6275300	10000	10000	10000	10000	0
513	20240806	121700	6275300	10000	10000	10000	10000	0
514	20240806	121600	6275300	10000	10000	10000	10000	0
515	20240806	121500	6275300	10000	10000	10000	10000	0
516	20240806	121400	6275300	10000	10000	10000	10000	0
517	20240806	121300	6275300	10000	10000	10000	10000	0
518	20240806	121200	6275300	10000	10000	10000	10000	0
519	20240806	121100	6275300	10000	10000	10000	10000	0
520	20240806	121000	6275300	10000	10000	10000	10000	0
521	20240806	120900	6275300	10000	10000	10000	10000	0
522	20240806	120800	6275300	10000	10000	10000	10000	0
523	20240806	120700	6275300	10000	10000	10000	10000	0
524	20240806	120600	6275300	10000	10000	10000	10000	0
525	20240806	120500	6275300	10000	10000	10000	10000	0
526	20240806	120400	6275300	10000	10000	10000	10000	0
527	20240806	120300	6275300	10000	9800	10000	9800	2
528	20240806	120200	6255500	10000	10000	10000	10000	0
529	20240806	120100	6255500	10000	10000	10000	10000	0
530	20240806	120000	6255500	10000	10000	10000	10000	0
531	20240806	115900	6255500	10000	10000	10000	10000	0
532	20240806	115800	6255500	10000	10000	10000	10000	0
533	20240806	115700	6255500	10000	10000	10000	10000	0
534	20240806	115600	6255500	10000	10000	10000	10000	0
535	20240806	115500	6255500	10000	10000	10000	10000	0
536	20240806	115400	6255500	10000	10000	10000	10000	0
537	20240806	115300	6255500	10000	10000	10000	10000	0
538	20240806	115200	6255500	10000	10000	10000	10000	0
539	20240806	115100	6255500	10000	10000	10000	10000	0
540	20240806	115000	6255500	10000	10000	10000	10000	0
541	20240806	114900	6255500	10000	10000	10000	10000	0
542	20240806	114800	6255500	10000	10000	10000	10000	0
543	20240806	114700	6255500	10000	10000	10000	10000	0
544	20240806	114600	6255500	10000	10000	10000	10000	0
545	20240806	114500	6255500	10000	10000	10000	10000	0
546	20240806	114400	6255500	10000	10000	10000	10000	0
547	20240806	114300	6255500	10000	10000	10000	10000	0
548	20240806	114200	6255500	10000	10000	10000	10000	0
549	20240806	114100	6255500	10000	10000	10000	10000	0
550	20240806	114000	6255500	10000	10000	10000	10000	0
551	20240806	113900	6255500	10000	10000	10000	10000	0
552	20240806	113800	6255500	10000	10000	10000	10000	0
553	20240806	113700	6255500	10000	10000	10000	10000	0
554	20240806	113600	6255500	10000	10000	10000	10000	0
555	20240806	113500	6255500	10000	10000	10000	10000	0
556	20240806	113400	6255500	10000	10000	10000	10000	0
557	20240806	113300	6255500	10000	10000	10000	10000	0
558	20240806	113200	6255500	10000	10000	10000	10000	0
559	20240806	113100	6255500	10000	10000	10000	10000	0
560	20240806	113000	6255500	10000	10000	10000	10000	0
561	20240806	112900	6255500	10000	9620	10000	9620	20
562	20240806	112800	6060520	9610	9610	9610	9610	0
563	20240806	112700	6060520	9610	9610	9610	9610	0
564	20240806	112600	6060520	9610	9610	9610	9610	0
565	20240806	112500	6060520	9610	9610	9610	9610	0
566	20240806	112400	6060520	9610	9610	9610	9610	0
567	20240806	112300	6060520	9610	9610	9610	9610	0
568	20240806	112200	6060520	9610	9610	9610	9610	0
569	20240806	112100	6060520	9610	9610	9610	9610	0
570	20240806	112000	6060520	9610	9610	9610	9610	0
571	20240806	111900	6060520	9610	9610	9610	9610	0
572	20240806	111800	6060520	9610	9610	9610	9610	0
573	20240806	111700	6060520	9610	9610	9610	9610	0
574	20240806	111600	6060520	9610	9610	9610	9610	0
575	20240806	111500	6060520	9610	9610	9610	9610	0
576	20240806	111400	6060520	9610	9610	9610	9610	0
577	20240806	111300	6060520	9610	9610	9610	9610	0
578	20240806	111200	6060520	9610	9610	9610	9610	0
579	20240806	111100	6060520	9610	9610	9610	9610	0
580	20240806	111000	6060520	9610	9610	9610	9610	0
581	20240806	110900	6060520	9610	9610	9610	9610	0
582	20240806	110800	6060520	9610	9610	9610	9610	0
583	20240806	110700	6060520	9610	9610	9610	9610	0
584	20240806	110600	6060520	9610	9610	9610	9610	0
585	20240806	110500	6060520	9610	9610	9610	9610	0
586	20240806	110400	6060520	9610	9610	9610	9610	0
587	20240806	110300	6060520	9610	9610	9610	9610	0
588	20240806	110200	6060520	9610	9610	9610	9610	0
589	20240806	110100	6060520	9610	9610	9610	9610	0
590	20240806	110000	6060520	9610	9610	9610	9610	0
591	20240806	105900	6060520	9610	9610	9610	9610	0
592	20240806	105800	6060520	9610	9610	9610	9610	0
593	20240806	105700	6060520	9610	9610	9610	9610	0
594	20240806	105600	6060520	9610	9610	9610	9610	0
595	20240806	105500	6060520	9610	9610	9610	9610	0
596	20240806	105400	6060520	9610	9610	9610	9610	0
597	20240806	105300	6060520	9610	9610	9610	9610	0
598	20240806	105200	6060520	9610	9610	9610	9610	0
599	20240806	105100	6060520	9610	9610	9610	9610	0
600	20240806	105000	6060520	9610	9610	9610	9610	0
601	20240806	104900	6060520	9610	9610	9610	9610	0
602	20240806	104800	6060520	9610	9610	9610	9610	0
603	20240806	104700	6060520	9610	9610	9610	9610	0
604	20240806	104600	6060520	9610	9610	9610	9610	0
605	20240806	104500	6060520	9610	9610	9610	9610	0
606	20240806	104400	6060520	9610	9610	9610	9610	0
607	20240806	104300	6060520	9610	9610	9610	9610	0
608	20240806	104200	6060520	9610	9610	9610	9610	10
609	20240806	104100	5964420	9610	9610	9610	9610	0
610	20240806	104000	5964420	9610	9610	9610	9610	0
611	20240806	103900	5964420	9610	9610	9610	9610	0
612	20240806	103800	5964420	9610	9610	9610	9610	0
613	20240806	103700	5964420	9610	9610	9610	9610	0
614	20240806	103600	5964420	9610	9610	9610	9610	0
615	20240806	103500	5964420	9610	9610	9610	9610	0
616	20240806	103400	5964420	9610	9610	9610	9610	0
617	20240806	103300	5964420	9610	9610	9610	9610	0
618	20240806	103200	5964420	9610	9610	9610	9610	0
619	20240806	103100	5964420	9610	9610	9610	9610	0
620	20240806	103000	5964420	9610	9610	9610	9610	0
621	20240806	102900	5964420	9610	9610	9610	9610	0
622	20240806	102800	5964420	9610	9610	9610	9610	0
623	20240806	102700	5964420	9610	9610	9610	9610	0
624	20240806	102600	5964420	9610	9610	9610	9610	0
625	20240806	102500	5964420	9610	9610	9610	9610	0
626	20240806	102400	5964420	9610	9610	9610	9610	0
627	20240806	102300	5964420	9610	9610	9610	9610	0
628	20240806	102200	5964420	9610	9610	9610	9610	0
629	20240806	102100	5964420	9610	9610	9610	9610	0
630	20240806	102000	5964420	9610	9610	9610	9610	0
631	20240806	101900	5964420	9610	9610	9610	9610	0
632	20240806	101800	5964420	9610	9610	9610	9610	0
633	20240806	101700	5964420	9610	9610	9610	9610	0
634	20240806	101600	5964420	9610	9610	9610	9610	0
635	20240806	101500	5964420	9610	9610	9610	9610	1
636	20240806	101400	5954810	9510	9510	9510	9510	0
637	20240806	101300	5954810	9510	9510	9510	9510	0
638	20240806	101200	5954810	9510	9510	9510	9510	0
639	20240806	101100	5954810	9510	9510	9510	9510	0
640	20240806	101000	5954810	9510	9510	9510	9510	0
641	20240806	100900	5954810	9510	9510	9510	9510	0
642	20240806	100800	5954810	9510	9510	9510	9510	0
643	20240806	100700	5954810	9510	9510	9510	9510	0
644	20240806	100600	5954810	9510	9510	9510	9510	0
645	20240806	100500	5954810	9510	9600	9610	9510	42
646	20240806	100400	5554120	9600	9520	9600	9520	40
647	20240806	100300	5170880	9550	9550	9550	9550	0
648	20240806	100200	5170880	9550	9550	9550	9550	0
649	20240806	100100	5170880	9550	9550	9550	9550	0
650	20240806	100000	5170880	9550	9550	9550	9550	0
651	20240806	095900	5170880	9550	9550	9550	9550	0
652	20240806	095800	5170880	9550	9550	9550	9550	0
653	20240806	095700	5170880	9550	9550	9550	9550	0
654	20240806	095600	5170880	9550	9550	9550	9550	0
655	20240806	095500	5170880	9550	9550	9550	9550	0
656	20240806	095400	5170880	9550	9550	9550	9550	0
657	20240806	095300	5170880	9550	9550	9550	9550	0
658	20240806	095200	5170880	9550	9550	9550	9550	0
659	20240806	095100	5170880	9550	9550	9550	9550	0
660	20240806	095000	5170880	9550	9550	9550	9550	0
661	20240806	094900	5170880	9550	9550	9550	9550	0
662	20240806	094800	5170880	9550	9550	9550	9550	0
663	20240806	094700	5170880	9550	9550	9550	9550	0
664	20240806	094600	5170880	9550	9550	9550	9550	0
665	20240806	094500	5170880	9550	9550	9550	9550	0
666	20240806	094400	5170880	9550	9550	9550	9550	0
667	20240806	094300	5170880	9550	9550	9550	9550	0
668	20240806	094200	5170880	9550	9550	9550	9550	0
669	20240806	094100	5170880	9550	9550	9550	9550	0
670	20240806	094000	5170880	9550	9550	9550	9550	0
671	20240806	093900	5170880	9550	9540	9550	9540	2
672	20240806	093800	5151790	9530	9510	9530	9510	3
673	20240806	093700	5123230	9510	9510	9510	9510	1
674	20240806	093600	5113720	9500	9500	9500	9500	0
675	20240806	093500	5113720	9500	9500	9500	9500	0
676	20240806	093400	5113720	9500	9500	9500	9500	0
677	20240806	093300	5113720	9500	9500	9500	9500	0
678	20240806	093200	5113720	9500	9500	9500	9500	0
679	20240806	093100	5113720	9500	9500	9500	9500	0
680	20240806	093000	5113720	9500	9500	9500	9500	0
681	20240806	092900	5113720	9500	9500	9500	9500	0
682	20240806	092800	5113720	9500	9500	9500	9500	0
683	20240806	092700	5113720	9500	9500	9500	9500	0
684	20240806	092600	5113720	9500	9500	9500	9500	0
685	20240806	092500	5113720	9500	9400	9500	9400	37
686	20240806	092400	4763620	9400	9400	9400	9400	0
687	20240806	092300	4763620	9400	9400	9400	9400	0
688	20240806	092200	4763620	9400	9400	9400	9400	0
689	20240806	092100	4763620	9400	9400	9400	9400	0
690	20240806	092000	4763620	9400	9400	9400	9400	0
691	20240806	091900	4763620	9400	9400	9400	9400	0
692	20240806	091800	4763620	9400	9400	9400	9400	0
693	20240806	091700	4763620	9400	9400	9400	9400	0
694	20240806	091600	4763620	9400	9400	9400	9400	0
695	20240806	091500	4763620	9400	9400	9400	9400	0
696	20240806	091400	4763620	9400	9400	9400	9400	0
697	20240806	091300	4763620	9400	9400	9400	9400	0
698	20240806	091200	4763620	9400	9400	9400	9400	0
699	20240806	091100	4763620	9400	9400	9400	9400	0
700	20240806	091000	4763620	9400	9400	9400	9400	0
701	20240806	090900	4763620	9400	9400	9400	9400	0
702	20240806	090800	4763620	9400	9400	9400	9400	0
703	20240806	090700	4763620	9400	9400	9400	9400	1
704	20240806	090600	4754220	9020	9020	9020	9020	0
705	20240806	090500	4754220	9020	9020	9020	9020	0
706	20240806	090400	4754220	9020	9020	9020	9020	0
707	20240806	090300	4754220	9020	9020	9020	9020	0
708	20240806	090200	4754220	9020	9020	9020	9020	0
709	20240806	090100	4754220	9020	9020	9020	9020	0
710	20240806	090000	4754220	9020	9400	9400	9020	526