KissMeData/241770/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	204500	19249370	7960	7960	7960	7960	150
3	20240828	204400	19249370	7960	7960	7960	7960	0
4	20240828	204300	19249370	7960	7960	7960	7960	0
5	20240828	204200	19249370	7960	7960	7960	7960	0
6	20240828	204100	19249370	7960	7960	7960	7960	0
7	20240828	204000	19249370	7960	7960	7960	7960	0
8	20240828	203900	19249370	7960	7960	7960	7960	0
9	20240828	203800	19249370	7960	7960	7960	7960	0
10	20240828	203700	19249370	7960	7960	7960	7960	0
11	20240828	203600	19249370	7960	7960	7960	7960	0
12	20240828	203500	19249370	7960	7960	7960	7960	0
13	20240828	203400	19249370	7960	7960	7960	7960	0
14	20240828	203300	19249370	7960	7960	7960	7960	0
15	20240828	203200	19249370	7960	7960	7960	7960	0
16	20240828	203100	19249370	7960	7960	7960	7960	0
17	20240828	203000	19249370	7960	7960	7960	7960	0
18	20240828	202900	19249370	7960	7960	7960	7960	0
19	20240828	202800	19249370	7960	7960	7960	7960	0
20	20240828	202700	19249370	7960	7960	7960	7960	0
21	20240828	202600	19249370	7960	7960	7960	7960	0
22	20240828	202500	19249370	7960	7960	7960	7960	0
23	20240828	202400	19249370	7960	7960	7960	7960	0
24	20240828	202300	19249370	7960	7960	7960	7960	0
25	20240828	202200	19249370	7960	7960	7960	7960	0
26	20240828	202100	19249370	7960	7960	7960	7960	0
27	20240828	202000	19249370	7960	7960	7960	7960	0
28	20240828	201900	19249370	7960	7960	7960	7960	0
29	20240828	201800	19249370	7960	7960	7960	7960	0
30	20240828	201700	19249370	7960	7960	7960	7960	0
31	20240828	201600	19249370	7960	7960	7960	7960	0
32	20240828	201500	19249370	7960	7960	7960	7960	150
33	20240828	201400	19249370	7960	7960	7960	7960	0
34	20240828	201300	19249370	7960	7960	7960	7960	0
35	20240828	201200	19249370	7960	7960	7960	7960	0
36	20240828	201100	19249370	7960	7960	7960	7960	0
37	20240828	201000	19249370	7960	7960	7960	7960	0
38	20240828	200900	19249370	7960	7960	7960	7960	0
39	20240828	200800	19249370	7960	7960	7960	7960	0
40	20240828	200700	19249370	7960	7960	7960	7960	0
41	20240828	200600	19249370	7960	7960	7960	7960	0
42	20240828	200500	19249370	7960	7960	7960	7960	0
43	20240828	200400	19249370	7960	7960	7960	7960	0
44	20240828	200300	19249370	7960	7960	7960	7960	0
45	20240828	200200	19249370	7960	7960	7960	7960	0
46	20240828	200100	19249370	7960	7960	7960	7960	0
47	20240828	200000	19249370	7960	7960	7960	7960	0
48	20240828	195900	19249370	7960	7960	7960	7960	0
49	20240828	195800	19249370	7960	7960	7960	7960	0
50	20240828	195700	19249370	7960	7960	7960	7960	0
51	20240828	195600	19249370	7960	7960	7960	7960	0
52	20240828	195500	19249370	7960	7960	7960	7960	0
53	20240828	195400	19249370	7960	7960	7960	7960	0
54	20240828	195300	19249370	7960	7960	7960	7960	0
55	20240828	195200	19249370	7960	7960	7960	7960	0
56	20240828	195100	19249370	7960	7960	7960	7960	0
57	20240828	195000	19249370	7960	7960	7960	7960	0
58	20240828	194900	19249370	7960	7960	7960	7960	0
59	20240828	194800	19249370	7960	7960	7960	7960	0
60	20240828	194700	19249370	7960	7960	7960	7960	0
61	20240828	194600	19249370	7960	7960	7960	7960	0
62	20240828	194500	19249370	7960	7960	7960	7960	150
63	20240828	194400	19249370	7960	7960	7960	7960	0
64	20240828	194300	19249370	7960	7960	7960	7960	0
65	20240828	194200	19249370	7960	7960	7960	7960	0
66	20240828	194100	19249370	7960	7960	7960	7960	0
67	20240828	194000	19249370	7960	7960	7960	7960	0
68	20240828	193900	19249370	7960	7960	7960	7960	0
69	20240828	193800	19249370	7960	7960	7960	7960	0
70	20240828	193700	19249370	7960	7960	7960	7960	0
71	20240828	193600	19249370	7960	7960	7960	7960	0
72	20240828	193500	19249370	7960	7960	7960	7960	0
73	20240828	193400	19249370	7960	7960	7960	7960	0
74	20240828	193300	19249370	7960	7960	7960	7960	0
75	20240828	193200	19249370	7960	7960	7960	7960	0
76	20240828	193100	19249370	7960	7960	7960	7960	0
77	20240828	193000	19249370	7960	7960	7960	7960	0
78	20240828	192900	19249370	7960	7960	7960	7960	0
79	20240828	192800	19249370	7960	7960	7960	7960	0
80	20240828	192700	19249370	7960	7960	7960	7960	0
81	20240828	192600	19249370	7960	7960	7960	7960	0
82	20240828	192500	19249370	7960	7960	7960	7960	0
83	20240828	192400	19249370	7960	7960	7960	7960	0
84	20240828	192300	19249370	7960	7960	7960	7960	0
85	20240828	192200	19249370	7960	7960	7960	7960	0
86	20240828	192100	19249370	7960	7960	7960	7960	0
87	20240828	192000	19249370	7960	7960	7960	7960	0
88	20240828	191900	19249370	7960	7960	7960	7960	0
89	20240828	191800	19249370	7960	7960	7960	7960	0
90	20240828	191700	19249370	7960	7960	7960	7960	0
91	20240828	191600	19249370	7960	7960	7960	7960	0
92	20240828	191500	19249370	7960	7960	7960	7960	150
93	20240828	191400	19249370	7960	7960	7960	7960	0
94	20240828	191300	19249370	7960	7960	7960	7960	0
95	20240828	191200	19249370	7960	7960	7960	7960	0
96	20240828	191100	19249370	7960	7960	7960	7960	0
97	20240828	191000	19249370	7960	7960	7960	7960	0
98	20240828	190900	19249370	7960	7960	7960	7960	0
99	20240828	190800	19249370	7960	7960	7960	7960	0
100	20240828	190700	19249370	7960	7960	7960	7960	0
101	20240828	190600	19249370	7960	7960	7960	7960	0
102	20240828	190500	19249370	7960	7960	7960	7960	0
103	20240828	190400	19249370	7960	7960	7960	7960	0
104	20240828	190300	19249370	7960	7960	7960	7960	0
105	20240828	190200	19249370	7960	7960	7960	7960	0
106	20240828	190100	19249370	7960	7960	7960	7960	0
107	20240828	190000	19249370	7960	7960	7960	7960	0
108	20240828	185900	19249370	7960	7960	7960	7960	0
109	20240828	185800	19249370	7960	7960	7960	7960	0
110	20240828	185700	19249370	7960	7960	7960	7960	0
111	20240828	185600	19249370	7960	7960	7960	7960	0
112	20240828	185500	19249370	7960	7960	7960	7960	0
113	20240828	185400	19249370	7960	7960	7960	7960	0
114	20240828	185300	19249370	7960	7960	7960	7960	0
115	20240828	185200	19249370	7960	7960	7960	7960	0
116	20240828	185100	19249370	7960	7960	7960	7960	0
117	20240828	185000	19249370	7960	7960	7960	7960	0
118	20240828	184900	19249370	7960	7960	7960	7960	0
119	20240828	184800	19249370	7960	7960	7960	7960	0
120	20240828	184700	19249370	7960	7960	7960	7960	0
121	20240828	184600	19249370	7960	7960	7960	7960	0
122	20240828	184500	19249370	7960	7960	7960	7960	150
123	20240828	184400	19249370	7960	7960	7960	7960	0
124	20240828	184300	19249370	7960	7960	7960	7960	0
125	20240828	184200	19249370	7960	7960	7960	7960	0
126	20240828	184100	19249370	7960	7960	7960	7960	0
127	20240828	184000	19249370	7960	7960	7960	7960	0
128	20240828	183900	19249370	7960	7960	7960	7960	0
129	20240828	183800	19249370	7960	7960	7960	7960	0
130	20240828	183700	19249370	7960	7960	7960	7960	0
131	20240828	183600	19249370	7960	7960	7960	7960	0
132	20240828	183500	19249370	7960	7960	7960	7960	0
133	20240828	183400	19249370	7960	7960	7960	7960	0
134	20240828	183300	19249370	7960	7960	7960	7960	0
135	20240828	183200	19249370	7960	7960	7960	7960	0
136	20240828	183100	19249370	7960	7960	7960	7960	0
137	20240828	183000	19249370	7960	7960	7960	7960	0
138	20240828	182900	19249370	7960	7960	7960	7960	0
139	20240828	182800	19249370	7960	7960	7960	7960	0
140	20240828	182700	19249370	7960	7960	7960	7960	0
141	20240828	182600	19249370	7960	7960	7960	7960	0
142	20240828	182500	19249370	7960	7960	7960	7960	0
143	20240828	182400	19249370	7960	7960	7960	7960	0
144	20240828	182300	19249370	7960	7960	7960	7960	0
145	20240828	182200	19249370	7960	7960	7960	7960	0
146	20240828	182100	19249370	7960	7960	7960	7960	0
147	20240828	182000	19249370	7960	7960	7960	7960	0
148	20240828	181900	19249370	7960	7960	7960	7960	0
149	20240828	181800	19249370	7960	7960	7960	7960	0
150	20240828	181700	19249370	7960	7960	7960	7960	0
151	20240828	181600	19249370	7960	7960	7960	7960	0
152	20240828	181500	19249370	7960	7960	7960	7960	150
153	20240828	181400	19249370	7960	7960	7960	7960	0
154	20240828	181300	19249370	7960	7960	7960	7960	0
155	20240828	181200	19249370	7960	7960	7960	7960	0
156	20240828	181100	19249370	7960	7960	7960	7960	0
157	20240828	181000	19249370	7960	7960	7960	7960	0
158	20240828	180900	19249370	7960	7960	7960	7960	0
159	20240828	180800	19249370	7960	7960	7960	7960	0
160	20240828	180700	19249370	7960	7960	7960	7960	0
161	20240828	180600	19249370	7960	7960	7960	7960	0
162	20240828	180500	19249370	7960	7960	7960	7960	0
163	20240828	180400	19249370	7960	7960	7960	7960	0
164	20240828	180300	19249370	7960	7960	7960	7960	0
165	20240828	180200	19249370	7960	7960	7960	7960	0
166	20240828	180100	19249370	7960	7960	7960	7960	0
167	20240828	180000	19249370	7960	7960	7960	7960	0
168	20240828	175900	19249370	7960	7960	7960	7960	0
169	20240828	175800	19249370	7960	7960	7960	7960	0
170	20240828	175700	19249370	7960	7960	7960	7960	0
171	20240828	175600	19249370	7960	7960	7960	7960	0
172	20240828	175500	19249370	7960	7960	7960	7960	0
173	20240828	175400	19249370	7960	7960	7960	7960	0
174	20240828	175300	19249370	7960	7960	7960	7960	0
175	20240828	175200	19249370	7960	7960	7960	7960	0
176	20240828	175100	19249370	7960	7960	7960	7960	0
177	20240828	175000	19249370	7960	7960	7960	7960	0
178	20240828	174900	19249370	7960	7960	7960	7960	0
179	20240828	174800	19249370	7960	7960	7960	7960	0
180	20240828	174700	19249370	7960	7960	7960	7960	0
181	20240828	174600	19249370	7960	7960	7960	7960	0
182	20240828	174500	19249370	7960	7960	7960	7960	150
183	20240828	174400	19249370	7960	7960	7960	7960	0
184	20240828	174300	19249370	7960	7960	7960	7960	0
185	20240828	174200	19249370	7960	7960	7960	7960	0
186	20240828	174100	19249370	7960	7960	7960	7960	0
187	20240828	174000	19249370	7960	7960	7960	7960	0
188	20240828	173900	19249370	7960	7960	7960	7960	0
189	20240828	173800	19249370	7960	7960	7960	7960	0
190	20240828	173700	19249370	7960	7960	7960	7960	0
191	20240828	173600	19249370	7960	7960	7960	7960	0
192	20240828	173500	19249370	7960	7960	7960	7960	0
193	20240828	173400	19249370	7960	7960	7960	7960	0
194	20240828	173300	19249370	7960	7960	7960	7960	0
195	20240828	173200	19249370	7960	7960	7960	7960	0
196	20240828	173100	19249370	7960	7960	7960	7960	0
197	20240828	173000	19249370	7960	7960	7960	7960	0
198	20240828	172900	19249370	7960	7960	7960	7960	0
199	20240828	172800	19249370	7960	7960	7960	7960	0
200	20240828	172700	19249370	7960	7960	7960	7960	0
201	20240828	172600	19249370	7960	7960	7960	7960	0
202	20240828	172500	19249370	7960	7960	7960	7960	0
203	20240828	172400	19249370	7960	7960	7960	7960	0
204	20240828	172300	19249370	7960	7960	7960	7960	0
205	20240828	172200	19249370	7960	7960	7960	7960	0
206	20240828	172100	19249370	7960	7960	7960	7960	0
207	20240828	172000	19249370	7960	7960	7960	7960	0
208	20240828	171900	19249370	7960	7960	7960	7960	0
209	20240828	171800	19249370	7960	7960	7960	7960	0
210	20240828	171700	19249370	7960	7960	7960	7960	0
211	20240828	171600	19249370	7960	7960	7960	7960	0
212	20240828	171500	19249370	7960	7960	7960	7960	150
213	20240828	171400	19249370	7960	7960	7960	7960	0
214	20240828	171300	19249370	7960	7960	7960	7960	0
215	20240828	171200	19249370	7960	7960	7960	7960	0
216	20240828	171100	19249370	7960	7960	7960	7960	0
217	20240828	171000	19249370	7960	7960	7960	7960	0
218	20240828	170900	19249370	7960	7960	7960	7960	0
219	20240828	170800	19249370	7960	7960	7960	7960	0
220	20240828	170700	19249370	7960	7960	7960	7960	0
221	20240828	170600	19249370	7960	7960	7960	7960	0
222	20240828	170500	19249370	7960	7960	7960	7960	0
223	20240828	170400	19249370	7960	7960	7960	7960	0
224	20240828	170300	19249370	7960	7960	7960	7960	0
225	20240828	170200	19249370	7960	7960	7960	7960	0
226	20240828	170100	19249370	7960	7960	7960	7960	0
227	20240828	170000	19249370	7960	7960	7960	7960	0
228	20240828	165900	19249370	7960	7960	7960	7960	0
229	20240828	165800	19249370	7960	7960	7960	7960	0
230	20240828	165700	19249370	7960	7960	7960	7960	0
231	20240828	165600	19249370	7960	7960	7960	7960	0
232	20240828	165500	19249370	7960	7960	7960	7960	0
233	20240828	165400	19249370	7960	7960	7960	7960	0
234	20240828	165300	19249370	7960	7960	7960	7960	0
235	20240828	165200	19249370	7960	7960	7960	7960	0
236	20240828	165100	19249370	7960	7960	7960	7960	0
237	20240828	165000	19249370	7960	7960	7960	7960	0
238	20240828	164900	19249370	7960	7960	7960	7960	0
239	20240828	164800	19249370	7960	7960	7960	7960	0
240	20240828	164700	19249370	7960	7960	7960	7960	0
241	20240828	164600	19249370	7960	7960	7960	7960	0
242	20240828	164500	19249370	7960	7960	7960	7960	150
243	20240828	164400	19249370	7960	7960	7960	7960	0
244	20240828	164300	19249370	7960	7960	7960	7960	0
245	20240828	164200	19249370	7960	7960	7960	7960	0
246	20240828	164100	19249370	7960	7960	7960	7960	0
247	20240828	164000	19249370	7960	7960	7960	7960	0
248	20240828	163900	19249370	7960	7960	7960	7960	0
249	20240828	163800	19249370	7960	7960	7960	7960	0
250	20240828	163700	19249370	7960	7960	7960	7960	0
251	20240828	163600	19249370	7960	7960	7960	7960	0
252	20240828	163500	19249370	7960	7960	7960	7960	0
253	20240828	163400	19249370	7960	7960	7960	7960	0
254	20240828	163300	19249370	7960	7960	7960	7960	0
255	20240828	163200	19249370	7960	7960	7960	7960	0
256	20240828	163100	19249370	7960	7960	7960	7960	0
257	20240828	163000	19249370	7960	7960	7960	7960	0
258	20240828	162900	19249370	7960	7960	7960	7960	0
259	20240828	162800	19249370	7960	7960	7960	7960	0
260	20240828	162700	19249370	7960	7960	7960	7960	0
261	20240828	162600	19249370	7960	7960	7960	7960	0
262	20240828	162500	19249370	7960	7960	7960	7960	0
263	20240828	162400	19249370	7960	7960	7960	7960	0
264	20240828	162300	19249370	7960	7960	7960	7960	0
265	20240828	162200	19249370	7960	7960	7960	7960	0
266	20240828	162100	19249370	7960	7960	7960	7960	0
267	20240828	162000	19249370	7960	7960	7960	7960	0
268	20240828	161900	19249370	7960	7960	7960	7960	0
269	20240828	161800	19249370	7960	7960	7960	7960	0
270	20240828	161700	19249370	7960	7960	7960	7960	0
271	20240828	161600	19249370	7960	7960	7960	7960	0
272	20240828	161500	19249370	7960	7960	7960	7960	150
273	20240828	161400	19249370	7960	7960	7960	7960	0
274	20240828	161300	19249370	7960	7960	7960	7960	0
275	20240828	161200	19249370	7960	7960	7960	7960	0
276	20240828	161100	19249370	7960	7960	7960	7960	0
277	20240828	161000	19249370	7960	7960	7960	7960	0
278	20240828	160900	19249370	7960	7960	7960	7960	0
279	20240828	160800	19249370	7960	7960	7960	7960	0
280	20240828	160700	19249370	7960	7960	7960	7960	0
281	20240828	160600	19249370	7960	7960	7960	7960	0
282	20240828	160500	19249370	7960	7960	7960	7960	0
283	20240828	160400	19249370	7960	7960	7960	7960	0
284	20240828	160300	19249370	7960	7960	7960	7960	0
285	20240828	160200	19249370	7960	7960	7960	7960	0
286	20240828	160100	19249370	7960	7960	7960	7960	0
287	20240828	160000	19249370	7960	7960	7960	7960	0
288	20240828	155900	19249370	7960	7960	7960	7960	0
289	20240828	155800	19249370	7960	7960	7960	7960	0
290	20240828	155700	19249370	7960	7960	7960	7960	0
291	20240828	155600	19249370	7960	7960	7960	7960	0
292	20240828	155500	19249370	7960	7960	7960	7960	0
293	20240828	155400	19249370	7960	7960	7960	7960	0
294	20240828	155300	19249370	7960	7960	7960	7960	0
295	20240828	155200	19249370	7960	7960	7960	7960	0
296	20240828	155100	19249370	7960	7960	7960	7960	0
297	20240828	155000	19249370	7960	7960	7960	7960	0
298	20240828	154900	19249370	7960	7960	7960	7960	0
299	20240828	154800	19249370	7960	7960	7960	7960	0
300	20240828	154700	19249370	7960	7960	7960	7960	0
301	20240828	154600	19249370	7960	7960	7960	7960	0
302	20240828	154500	19249370	7960	7960	7960	7960	150
303	20240828	154400	19249370	7960	7960	7960	7960	0
304	20240828	154300	19249370	7960	7960	7960	7960	0
305	20240828	154200	19249370	7960	7960	7960	7960	0
306	20240828	154100	19249370	7960	7960	7960	7960	0
307	20240828	154000	19249370	7960	7960	7960	7960	0
308	20240828	153900	19249370	7960	7960	7960	7960	0
309	20240828	153800	19249370	7960	7960	7960	7960	0
310	20240828	153700	19249370	7960	7960	7960	7960	0
311	20240828	153600	19249370	7960	7960	7960	7960	0
312	20240828	153500	19249370	7960	7960	7960	7960	0
313	20240828	153400	19249370	7960	7960	7960	7960	0
314	20240828	153300	19249370	7960	7960	7960	7960	0
315	20240828	153200	19249370	7960	7960	7960	7960	0
316	20240828	153100	19249370	7960	7960	7960	7960	0
317	20240828	153000	19249370	7960	7960	7960	7960	150
318	20240828	152900	18055370	7990	7990	7990	7990	0
319	20240828	152800	18055370	7990	7990	7990	7990	0
320	20240828	152700	18055370	7990	7990	7990	7990	0
321	20240828	152600	18055370	7990	7990	7990	7990	0
322	20240828	152500	18055370	7990	7990	7990	7990	0
323	20240828	152400	18055370	7990	7990	7990	7990	0
324	20240828	152300	18055370	7990	7990	7990	7990	0
325	20240828	152200	18055370	7990	7990	7990	7990	0
326	20240828	152100	18055370	7990	7990	7990	7990	0
327	20240828	152000	18055370	7990	7990	7990	7990	0
328	20240828	151900	18055370	7990	7990	7990	7990	0
329	20240828	151800	18055370	7990	7990	7990	7990	0
330	20240828	151700	18055370	7990	7990	7990	7990	0
331	20240828	151600	18055370	7990	7990	7990	7990	0
332	20240828	151500	18055370	7990	7990	7990	7990	0
333	20240828	151400	18055370	7990	7990	7990	7990	0
334	20240828	151300	18055370	7990	7990	7990	7990	0
335	20240828	151200	18055370	7990	7990	7990	7990	0
336	20240828	151100	18055370	7990	7990	7990	7990	0
337	20240828	151000	18055370	7990	7990	7990	7990	0
338	20240828	150900	18055370	7990	7990	7990	7990	0
339	20240828	150800	18055370	7990	7990	7990	7990	0
340	20240828	150700	18055370	7990	7990	7990	7990	0
341	20240828	150600	18055370	7990	7990	7990	7990	0
342	20240828	150500	18055370	7990	7990	7990	7990	0
343	20240828	150400	18055370	7990	7990	7990	7990	0
344	20240828	150300	18055370	7990	7990	7990	7990	0
345	20240828	150200	18055370	7990	7990	7990	7990	0
346	20240828	150100	18055370	7990	7990	7990	7990	0
347	20240828	150000	18055370	7990	7990	7990	7990	0
348	20240828	145900	18055370	7990	7990	7990	7990	0
349	20240828	145800	18055370	7990	7990	7990	7990	0
350	20240828	145700	18055370	7990	7990	7990	7990	0
351	20240828	145600	18055370	7990	7990	7990	7990	0
352	20240828	145500	18055370	7990	7990	7990	7990	0
353	20240828	145400	18055370	7990	7990	7990	7990	0
354	20240828	145300	18055370	7990	7990	7990	7990	0
355	20240828	145200	18055370	7990	7990	7990	7990	0
356	20240828	145100	18055370	7990	7990	7990	7990	0
357	20240828	145000	18055370	7990	7990	7990	7990	0
358	20240828	144900	18055370	7990	7990	7990	7990	0
359	20240828	144800	18055370	7990	7990	7990	7990	0
360	20240828	144700	18055370	7990	7990	7990	7990	0
361	20240828	144600	18055370	7990	7990	7990	7990	0
362	20240828	144500	18055370	7990	7990	7990	7990	0
363	20240828	144400	18055370	7990	7990	7990	7990	0
364	20240828	144300	18055370	7990	7990	7990	7990	0
365	20240828	144200	18055370	7990	7990	7990	7990	0
366	20240828	144100	18055370	7990	7990	7990	7990	0
367	20240828	144000	18055370	7990	7990	7990	7990	0
368	20240828	143900	18055370	7990	7990	7990	7990	0
369	20240828	143800	18055370	7990	7990	7990	7990	0
370	20240828	143700	18055370	7990	7990	7990	7990	0
371	20240828	143600	18055370	7990	7990	7990	7990	19
372	20240828	143500	17903560	7900	7900	7900	7900	0
373	20240828	143400	17903560	7900	7900	7900	7900	0
374	20240828	143300	17903560	7900	7900	7900	7900	2
375	20240828	143200	17887760	7900	7900	7900	7900	0
376	20240828	143100	17887760	7900	7900	7900	7900	7
377	20240828	143000	17832460	7990	7990	7990	7990	0
378	20240828	142900	17832460	7990	7990	7990	7990	0
379	20240828	142800	17832460	7990	7990	7990	7990	0
380	20240828	142700	17832460	7990	7990	7990	7990	0
381	20240828	142600	17832460	7990	7990	7990	7990	0
382	20240828	142500	17832460	7990	7990	7990	7990	0
383	20240828	142400	17832460	7990	7990	7990	7990	0
384	20240828	142300	17832460	7990	7990	7990	7990	0
385	20240828	142200	17832460	7990	7990	7990	7990	0
386	20240828	142100	17832460	7990	7990	7990	7990	0
387	20240828	142000	17832460	7990	7990	7990	7990	0
388	20240828	141900	17832460	7990	7990	7990	7990	0
389	20240828	141800	17832460	7990	7990	7990	7990	0
390	20240828	141700	17832460	7990	7990	7990	7990	0
391	20240828	141600	17832460	7990	7990	7990	7990	0
392	20240828	141500	17832460	7990	7990	7990	7990	0
393	20240828	141400	17832460	7990	7990	7990	7990	0
394	20240828	141300	17832460	7990	7990	7990	7990	0
395	20240828	141200	17832460	7990	7990	7990	7990	0
396	20240828	141100	17832460	7990	7990	7990	7990	0
397	20240828	141000	17832460	7990	7990	7990	7990	0
398	20240828	140900	17832460	7990	7990	7990	7990	0
399	20240828	140800	17832460	7990	7990	7990	7990	0
400	20240828	140700	17832460	7990	7990	7990	7990	0
401	20240828	140600	17832460	7990	7990	7990	7990	0
402	20240828	140500	17832460	7990	7990	7990	7990	0
403	20240828	140400	17832460	7990	7990	7990	7990	0
404	20240828	140300	17832460	7990	7990	7990	7990	0
405	20240828	140200	17832460	7990	7990	7990	7990	5
406	20240828	140100	17792510	7990	7990	7990	7990	0
407	20240828	140000	17792510	7990	7990	7990	7990	0
408	20240828	135900	17792510	7990	7990	7990	7990	0
409	20240828	135800	17792510	7990	7990	7990	7990	8
410	20240828	135700	17728590	7990	7990	7990	7990	0
411	20240828	135600	17728590	7990	7990	7990	7990	0
412	20240828	135500	17728590	7990	7990	7990	7990	42
413	20240828	135400	17393010	7990	7990	7990	7990	0
414	20240828	135300	17393010	7990	7990	7990	7990	0
415	20240828	135200	17393010	7990	7990	7990	7990	0
416	20240828	135100	17393010	7990	7990	7990	7990	0
417	20240828	135000	17393010	7990	7990	7990	7990	0
418	20240828	134900	17393010	7990	7990	7990	7990	0
419	20240828	134800	17393010	7990	7990	7990	7990	0
420	20240828	134700	17393010	7990	7990	7990	7990	0
421	20240828	134600	17393010	7990	7990	7990	7990	0
422	20240828	134500	17393010	7990	7990	7990	7990	0
423	20240828	134400	17393010	7990	7990	7990	7990	0
424	20240828	134300	17393010	7990	7990	7990	7990	0
425	20240828	134200	17393010	7990	7990	7990	7990	0
426	20240828	134100	17393010	7990	7990	7990	7990	0
427	20240828	134000	17393010	7990	7990	7990	7990	0
428	20240828	133900	17393010	7990	7990	7990	7990	0
429	20240828	133800	17393010	7990	7990	7990	7990	0
430	20240828	133700	17393010	7990	7990	7990	7990	0
431	20240828	133600	17393010	7990	7990	7990	7990	0
432	20240828	133500	17393010	7990	7990	7990	7990	0
433	20240828	133400	17393010	7990	7990	7990	7990	0
434	20240828	133300	17393010	7990	7990	7990	7990	0
435	20240828	133200	17393010	7990	7990	7990	7990	0
436	20240828	133100	17393010	7990	7990	7990	7990	0
437	20240828	133000	17393010	7990	7990	7990	7990	0
438	20240828	132900	17393010	7990	7990	7990	7990	0
439	20240828	132800	17393010	7990	7990	7990	7990	0
440	20240828	132700	17393010	7990	7990	7990	7990	0
441	20240828	132600	17393010	7990	7990	7990	7990	0
442	20240828	132500	17393010	7990	7990	7990	7990	0
443	20240828	132400	17393010	7990	7990	7990	7990	0
444	20240828	132300	17393010	7990	7990	7990	7990	0
445	20240828	132200	17393010	7990	7990	7990	7990	0
446	20240828	132100	17393010	7990	7990	7990	7990	0
447	20240828	132000	17393010	7990	7990	7990	7990	0
448	20240828	131900	17393010	7990	7990	7990	7990	0
449	20240828	131800	17393010	7990	7990	7990	7990	0
450	20240828	131700	17393010	7990	7990	7990	7990	0
451	20240828	131600	17393010	7990	7990	7990	7990	0
452	20240828	131500	17393010	7990	7990	7990	7990	0
453	20240828	131400	17393010	7990	7990	7990	7990	0
454	20240828	131300	17393010	7990	7990	7990	7990	0
455	20240828	131200	17393010	7990	7990	7990	7990	0
456	20240828	131100	17393010	7990	7990	7990	7990	0
457	20240828	131000	17393010	7990	7990	7990	7990	0
458	20240828	130900	17393010	7990	7990	7990	7990	0
459	20240828	130800	17393010	7990	7990	7990	7990	0
460	20240828	130700	17393010	7990	7990	7990	7990	0
461	20240828	130600	17393010	7990	7990	7990	7990	0
462	20240828	130500	17393010	7990	7990	7990	7990	0
463	20240828	130400	17393010	7990	7990	7990	7990	0
464	20240828	130300	17393010	7990	7930	7990	7930	50
465	20240828	130200	16994020	7760	7760	7760	7760	0
466	20240828	130100	16994020	7760	7760	7760	7760	0
467	20240828	130000	16994020	7760	7760	7760	7760	0
468	20240828	125900	16994020	7760	7760	7760	7760	0
469	20240828	125800	16994020	7760	7980	7980	7760	140
470	20240828	125700	15897350	8000	8000	8000	8000	0
471	20240828	125600	15897350	8000	8000	8000	8000	0
472	20240828	125500	15897350	8000	8000	8000	8000	0
473	20240828	125400	15897350	8000	8000	8000	8000	0
474	20240828	125300	15897350	8000	8000	8000	8000	0
475	20240828	125200	15897350	8000	8000	8000	8000	0
476	20240828	125100	15897350	8000	8000	8000	8000	0
477	20240828	125000	15897350	8000	8000	8000	8000	0
478	20240828	124900	15897350	8000	8000	8000	8000	0
479	20240828	124800	15897350	8000	8000	8000	8000	0
480	20240828	124700	15897350	8000	8000	8000	8000	0
481	20240828	124600	15897350	8000	8000	8000	8000	0
482	20240828	124500	15897350	8000	8000	8000	8000	0
483	20240828	124400	15897350	8000	8000	8000	8000	0
484	20240828	124300	15897350	8000	8000	8000	8000	0
485	20240828	124200	15897350	8000	8000	8000	8000	0
486	20240828	124100	15897350	8000	8000	8000	8000	0
487	20240828	124000	15897350	8000	8000	8000	8000	0
488	20240828	123900	15897350	8000	8000	8000	8000	0
489	20240828	123800	15897350	8000	8000	8000	8000	0
490	20240828	123700	15897350	8000	8000	8000	8000	0
491	20240828	123600	15897350	8000	8000	8000	8000	0
492	20240828	123500	15897350	8000	8000	8000	8000	0
493	20240828	123400	15897350	8000	8000	8000	8000	0
494	20240828	123300	15897350	8000	8000	8000	8000	0
495	20240828	123200	15897350	8000	8000	8000	8000	0
496	20240828	123100	15897350	8000	8000	8000	8000	0
497	20240828	123000	15897350	8000	8000	8000	8000	0
498	20240828	122900	15897350	8000	8000	8000	8000	0
499	20240828	122800	15897350	8000	8000	8000	8000	0
500	20240828	122700	15897350	8000	8000	8000	8000	0
501	20240828	122600	15897350	8000	8000	8000	8000	0
502	20240828	122500	15897350	8000	8000	8000	8000	0
503	20240828	122400	15897350	8000	8000	8000	8000	0
504	20240828	122300	15897350	8000	8000	8000	8000	0
505	20240828	122200	15897350	8000	8000	8000	8000	0
506	20240828	122100	15897350	8000	8000	8000	8000	0
507	20240828	122000	15897350	8000	8000	8000	8000	0
508	20240828	121900	15897350	8000	8000	8000	8000	0
509	20240828	121800	15897350	8000	8000	8000	8000	0
510	20240828	121700	15897350	8000	8000	8000	8000	0
511	20240828	121600	15897350	8000	8000	8000	8000	0
512	20240828	121500	15897350	8000	8000	8000	8000	0
513	20240828	121400	15897350	8000	8000	8000	8000	0
514	20240828	121300	15897350	8000	8000	8000	8000	0
515	20240828	121200	15897350	8000	8000	8000	8000	0
516	20240828	121100	15897350	8000	8000	8000	8000	0
517	20240828	121000	15897350	8000	8000	8000	8000	0
518	20240828	120900	15897350	8000	8000	8000	8000	0
519	20240828	120800	15897350	8000	8000	8000	8000	0
520	20240828	120700	15897350	8000	8000	8000	8000	0
521	20240828	120600	15897350	8000	8000	8000	8000	50
522	20240828	120500	15497350	8000	8000	8000	8000	0
523	20240828	120400	15497350	8000	8000	8000	8000	0
524	20240828	120300	15497350	8000	8000	8000	8000	0
525	20240828	120200	15497350	8000	8000	8000	8000	0
526	20240828	120100	15497350	8000	8000	8000	8000	0
527	20240828	120000	15497350	8000	8000	8000	8000	10
528	20240828	115900	15417350	8000	8000	8000	8000	0
529	20240828	115800	15417350	8000	8000	8000	8000	0
530	20240828	115700	15417350	8000	8000	8000	8000	0
531	20240828	115600	15417350	8000	8000	8000	8000	0
532	20240828	115500	15417350	8000	8000	8000	8000	0
533	20240828	115400	15417350	8000	8000	8000	8000	0
534	20240828	115300	15417350	8000	8000	8000	8000	0
535	20240828	115200	15417350	8000	8000	8000	8000	0
536	20240828	115100	15417350	8000	8000	8000	8000	0
537	20240828	115000	15417350	8000	8000	8000	8000	0
538	20240828	114900	15417350	8000	8000	8000	8000	0
539	20240828	114800	15417350	8000	8000	8000	8000	0
540	20240828	114700	15417350	8000	8000	8000	8000	0
541	20240828	114600	15417350	8000	8000	8000	8000	0
542	20240828	114500	15417350	8000	8000	8000	8000	0
543	20240828	114400	15417350	8000	8000	8000	8000	0
544	20240828	114300	15417350	8000	8000	8000	8000	0
545	20240828	114200	15417350	8000	8000	8000	8000	0
546	20240828	114100	15417350	8000	8000	8000	8000	0
547	20240828	114000	15417350	8000	8000	8000	8000	0
548	20240828	113900	15417350	8000	8000	8000	8000	0
549	20240828	113800	15417350	8000	8000	8000	8000	0
550	20240828	113700	15417350	8000	8000	8000	8000	0
551	20240828	113600	15417350	8000	8000	8000	8000	0
552	20240828	113500	15417350	8000	8000	8000	8000	0
553	20240828	113400	15417350	8000	8000	8000	8000	0
554	20240828	113300	15417350	8000	8000	8000	8000	0
555	20240828	113200	15417350	8000	8000	8000	8000	0
556	20240828	113100	15417350	8000	8000	8000	8000	0
557	20240828	113000	15417350	8000	8000	8000	8000	0
558	20240828	112900	15417350	8000	8000	8000	8000	0
559	20240828	112800	15417350	8000	8000	8000	8000	0
560	20240828	112700	15417350	8000	8000	8000	8000	0
561	20240828	112600	15417350	8000	8000	8000	8000	0
562	20240828	112500	15417350	8000	8000	8000	8000	0
563	20240828	112400	15417350	8000	8000	8000	8000	0
564	20240828	112300	15417350	8000	8000	8000	8000	0
565	20240828	112200	15417350	8000	8000	8000	8000	0
566	20240828	112100	15417350	8000	8000	8000	8000	0
567	20240828	112000	15417350	8000	8000	8000	8000	0
568	20240828	111900	15417350	8000	8000	8000	8000	0
569	20240828	111800	15417350	8000	8000	8000	8000	0
570	20240828	111700	15417350	8000	8000	8000	8000	0
571	20240828	111600	15417350	8000	8000	8000	8000	0
572	20240828	111500	15417350	8000	8000	8000	8000	0
573	20240828	111400	15417350	8000	8000	8000	8000	0
574	20240828	111300	15417350	8000	8000	8000	8000	0
575	20240828	111200	15417350	8000	8000	8000	8000	0
576	20240828	111100	15417350	8000	8000	8000	8000	0
577	20240828	111000	15417350	8000	8000	8000	8000	4
578	20240828	110900	15385350	8000	8000	8000	8000	0
579	20240828	110800	15385350	8000	8000	8000	8000	0
580	20240828	110700	15385350	8000	8000	8000	8000	0
581	20240828	110600	15385350	8000	8000	8000	8000	0
582	20240828	110500	15385350	8000	7980	8000	7980	661
583	20240828	110400	10110550	8000	8000	8000	8000	0
584	20240828	110300	10110550	8000	8000	8000	8000	0
585	20240828	110200	10110550	8000	8000	8000	8000	0
586	20240828	110100	10110550	8000	8000	8000	8000	0
587	20240828	110000	10110550	8000	8000	8000	8000	0
588	20240828	105900	10110550	8000	8000	8000	8000	0
589	20240828	105800	10110550	8000	8000	8000	8000	0
590	20240828	105700	10110550	8000	8000	8000	8000	0
591	20240828	105600	10110550	8000	8000	8000	8000	0
592	20240828	105500	10110550	8000	8000	8000	8000	0
593	20240828	105400	10110550	8000	8000	8000	8000	0
594	20240828	105300	10110550	8000	8000	8000	8000	1
595	20240828	105200	10102550	7980	7980	7980	7980	0
596	20240828	105100	10102550	7980	7980	7980	7980	0
597	20240828	105000	10102550	7980	7980	7980	7980	0
598	20240828	104900	10102550	7980	7980	7980	7980	0
599	20240828	104800	10102550	7980	7980	7980	7980	0
600	20240828	104700	10102550	7980	7980	7980	7980	0
601	20240828	104600	10102550	7980	7980	7980	7980	0
602	20240828	104500	10102550	7980	7980	7980	7980	0
603	20240828	104400	10102550	7980	7980	7980	7980	10
604	20240828	104300	10022750	7980	7980	7980	7980	0
605	20240828	104200	10022750	7980	7980	7980	7980	0
606	20240828	104100	10022750	7980	7920	7980	7920	363
607	20240828	104000	7132150	7910	7910	7910	7910	0
608	20240828	103900	7132150	7910	7910	7910	7910	0
609	20240828	103800	7132150	7910	7910	7910	7910	0
610	20240828	103700	7132150	7910	7910	7910	7910	0
611	20240828	103600	7132150	7910	7910	7910	7910	0
612	20240828	103500	7132150	7910	7910	7910	7910	0
613	20240828	103400	7132150	7910	7910	7910	7910	0
614	20240828	103300	7132150	7910	7910	7910	7910	0
615	20240828	103200	7132150	7910	7910	7910	7910	0
616	20240828	103100	7132150	7910	7910	7910	7910	0
617	20240828	103000	7132150	7910	7910	7910	7910	0
618	20240828	102900	7132150	7910	7910	7910	7910	0
619	20240828	102800	7132150	7910	7910	7910	7910	0
620	20240828	102700	7132150	7910	7910	7910	7910	0
621	20240828	102600	7132150	7910	7910	7910	7910	0
622	20240828	102500	7132150	7910	7910	7910	7910	0
623	20240828	102400	7132150	7910	7910	7910	7910	0
624	20240828	102300	7132150	7910	7910	7910	7910	0
625	20240828	102200	7132150	7910	7910	7910	7910	0
626	20240828	102100	7132150	7910	7910	7910	7910	0
627	20240828	102000	7132150	7910	7910	7910	7910	0
628	20240828	101900	7132150	7910	7910	7910	7910	0
629	20240828	101800	7132150	7910	7910	7910	7910	3
630	20240828	101700	7108420	7850	7850	7850	7850	0
631	20240828	101600	7108420	7850	7850	7850	7850	0
632	20240828	101500	7108420	7850	7850	7850	7850	0
633	20240828	101400	7108420	7850	7850	7850	7850	2
634	20240828	101300	7092720	7840	7850	7850	7840	200
635	20240828	101200	5524620	7960	7960	7960	7960	1
636	20240828	101100	5516660	7840	7890	7890	7840	260
637	20240828	101000	3475610	7900	7900	7900	7900	0
638	20240828	100900	3475610	7900	7900	7900	7900	0
639	20240828	100800	3475610	7900	7900	7900	7900	0
640	20240828	100700	3475610	7900	7900	7900	7900	38
641	20240828	100600	3175410	7900	7900	7900	7900	0
642	20240828	100500	3175410	7900	7900	7900	7900	0
643	20240828	100400	3175410	7900	7930	7930	7900	100
644	20240828	100300	2383690	8000	8000	8000	8000	1
645	20240828	100200	2375690	7990	7990	7990	7990	0
646	20240828	100100	2375690	7990	7990	7990	7990	0
647	20240828	100000	2375690	7990	7990	7990	7990	0
648	20240828	095900	2375690	7990	7990	7990	7990	0
649	20240828	095800	2375690	7990	7990	7990	7990	0
650	20240828	095700	2375690	7990	7990	7990	7990	33
651	20240828	095600	2112020	8000	8000	8000	8000	0
652	20240828	095500	2112020	8000	8000	8000	8000	0
653	20240828	095400	2112020	8000	8000	8000	8000	0
654	20240828	095300	2112020	8000	8000	8000	8000	0
655	20240828	095200	2112020	8000	8000	8000	8000	0
656	20240828	095100	2112020	8000	8000	8000	8000	0
657	20240828	095000	2112020	8000	8000	8000	8000	0
658	20240828	094900	2112020	8000	8000	8000	8000	0
659	20240828	094800	2112020	8000	8000	8000	8000	0
660	20240828	094700	2112020	8000	8000	8000	8000	0
661	20240828	094600	2112020	8000	8000	8000	8000	0
662	20240828	094500	2112020	8000	8000	8000	8000	0
663	20240828	094400	2112020	8000	8000	8000	8000	0
664	20240828	094300	2112020	8000	8000	8000	8000	0
665	20240828	094200	2112020	8000	8000	8000	8000	1
666	20240828	094100	2104020	7940	7920	7940	7920	42
667	20240828	094000	1770980	7920	7920	7920	7920	1
668	20240828	093900	1763060	7920	7920	7920	7920	0
669	20240828	093800	1763060	7920	7920	7920	7920	2
670	20240828	093700	1747220	7920	7920	7920	7920	0
671	20240828	093600	1747220	7920	7920	7920	7920	10
672	20240828	093500	1668020	7920	7920	7920	7920	0
673	20240828	093400	1668020	7920	7920	7920	7920	0
674	20240828	093300	1668020	7920	7920	7920	7920	0
675	20240828	093200	1668020	7920	7920	7920	7920	0
676	20240828	093100	1668020	7920	7920	7920	7920	0
677	20240828	093000	1668020	7920	7920	7920	7920	0
678	20240828	092900	1668020	7920	7920	7920	7920	0
679	20240828	092800	1668020	7920	7920	7920	7920	0
680	20240828	092700	1668020	7920	7920	7920	7920	0
681	20240828	092600	1668020	7920	7920	7920	7920	0
682	20240828	092500	1668020	7920	7920	7920	7920	0
683	20240828	092400	1668020	7920	7920	7920	7920	0
684	20240828	092300	1668020	7920	7920	7920	7920	0
685	20240828	092200	1668020	7920	7920	7920	7920	0
686	20240828	092100	1668020	7920	7920	7920	7920	0
687	20240828	092000	1668020	7920	7920	7920	7920	0
688	20240828	091900	1668020	7920	7920	7920	7920	0
689	20240828	091800	1668020	7920	7920	7920	7920	0
690	20240828	091700	1668020	7920	7920	7920	7920	0
691	20240828	091600	1668020	7920	7920	7920	7920	0
692	20240828	091500	1668020	7920	7920	7920	7920	0
693	20240828	091400	1668020	7920	7920	7920	7920	0
694	20240828	091300	1668020	7920	7920	7920	7920	0
695	20240828	091200	1668020	7920	7920	7920	7920	0
696	20240828	091100	1668020	7920	7920	7920	7920	0
697	20240828	091000	1668020	7920	7920	7920	7920	0
698	20240828	090900	1668020	7920	7920	7920	7920	0
699	20240828	090800	1668020	7920	7920	7920	7920	1
700	20240828	090700	1660100	7870	7870	7870	7870	23
701	20240828	090600	1479090	7870	7870	7870	7870	0
702	20240828	090500	1479090	7870	7870	7870	7870	0
703	20240828	090400	1479090	7870	7870	7870	7870	0
704	20240828	090300	1479090	7870	7870	7870	7870	0
705	20240828	090200	1479090	7870	7870	7870	7870	1
706	20240828	090100	1471220	7930	7930	7930	7930	1
707	20240828	090000	1463290	7670	7900	7900	7670	190