KissMeData/403360/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	212200	5520750	12600	12600	12600	12600	1
3	20240822	212100	5520750	12600	12600	12600	12600	0
4	20240822	212000	5520750	12600	12600	12600	12600	0
5	20240822	211900	5520750	12600	12600	12600	12600	0
6	20240822	211800	5520750	12600	12600	12600	12600	0
7	20240822	211700	5520750	12600	12600	12600	12600	0
8	20240822	211600	5520750	12600	12600	12600	12600	0
9	20240822	211500	5520750	12600	12600	12600	12600	0
10	20240822	211400	5520750	12600	12600	12600	12600	0
11	20240822	211300	5520750	12600	12600	12600	12600	0
12	20240822	211200	5520750	12600	12600	12600	12600	0
13	20240822	211100	5520750	12600	12600	12600	12600	0
14	20240822	211000	5520750	12600	12600	12600	12600	0
15	20240822	210900	5520750	12600	12600	12600	12600	0
16	20240822	210800	5520750	12600	12600	12600	12600	0
17	20240822	210700	5520750	12600	12600	12600	12600	0
18	20240822	210600	5520750	12600	12600	12600	12600	0
19	20240822	210500	5520750	12600	12600	12600	12600	0
20	20240822	210400	5520750	12600	12600	12600	12600	0
21	20240822	210300	5520750	12600	12600	12600	12600	0
22	20240822	210200	5520750	12600	12600	12600	12600	0
23	20240822	210100	5520750	12600	12600	12600	12600	0
24	20240822	210000	5520750	12600	12600	12600	12600	0
25	20240822	205900	5520750	12600	12600	12600	12600	0
26	20240822	205800	5520750	12600	12600	12600	12600	0
27	20240822	205700	5520750	12600	12600	12600	12600	0
28	20240822	205600	5520750	12600	12600	12600	12600	0
29	20240822	205500	5520750	12600	12600	12600	12600	0
30	20240822	205400	5520750	12600	12600	12600	12600	0
31	20240822	205300	5520750	12600	12600	12600	12600	0
32	20240822	205200	5520750	12600	12600	12600	12600	1
33	20240822	205100	5520750	12600	12600	12600	12600	0
34	20240822	205000	5520750	12600	12600	12600	12600	0
35	20240822	204900	5520750	12600	12600	12600	12600	0
36	20240822	204800	5520750	12600	12600	12600	12600	0
37	20240822	204700	5520750	12600	12600	12600	12600	0
38	20240822	204600	5520750	12600	12600	12600	12600	0
39	20240822	204500	5520750	12600	12600	12600	12600	0
40	20240822	204400	5520750	12600	12600	12600	12600	0
41	20240822	204300	5520750	12600	12600	12600	12600	0
42	20240822	204200	5520750	12600	12600	12600	12600	0
43	20240822	204100	5520750	12600	12600	12600	12600	0
44	20240822	204000	5520750	12600	12600	12600	12600	0
45	20240822	203900	5520750	12600	12600	12600	12600	0
46	20240822	203800	5520750	12600	12600	12600	12600	0
47	20240822	203700	5520750	12600	12600	12600	12600	0
48	20240822	203600	5520750	12600	12600	12600	12600	0
49	20240822	203500	5520750	12600	12600	12600	12600	0
50	20240822	203400	5520750	12600	12600	12600	12600	0
51	20240822	203300	5520750	12600	12600	12600	12600	0
52	20240822	203200	5520750	12600	12600	12600	12600	0
53	20240822	203100	5520750	12600	12600	12600	12600	0
54	20240822	203000	5520750	12600	12600	12600	12600	0
55	20240822	202900	5520750	12600	12600	12600	12600	0
56	20240822	202800	5520750	12600	12600	12600	12600	0
57	20240822	202700	5520750	12600	12600	12600	12600	0
58	20240822	202600	5520750	12600	12600	12600	12600	0
59	20240822	202500	5520750	12600	12600	12600	12600	0
60	20240822	202400	5520750	12600	12600	12600	12600	0
61	20240822	202300	5520750	12600	12600	12600	12600	0
62	20240822	202200	5520750	12600	12600	12600	12600	1
63	20240822	202100	5520750	12600	12600	12600	12600	0
64	20240822	202000	5520750	12600	12600	12600	12600	0
65	20240822	201900	5520750	12600	12600	12600	12600	0
66	20240822	201800	5520750	12600	12600	12600	12600	0
67	20240822	201700	5520750	12600	12600	12600	12600	0
68	20240822	201600	5520750	12600	12600	12600	12600	0
69	20240822	201500	5520750	12600	12600	12600	12600	0
70	20240822	201400	5520750	12600	12600	12600	12600	0
71	20240822	201300	5520750	12600	12600	12600	12600	0
72	20240822	201200	5520750	12600	12600	12600	12600	0
73	20240822	201100	5520750	12600	12600	12600	12600	0
74	20240822	201000	5520750	12600	12600	12600	12600	0
75	20240822	200900	5520750	12600	12600	12600	12600	0
76	20240822	200800	5520750	12600	12600	12600	12600	0
77	20240822	200700	5520750	12600	12600	12600	12600	0
78	20240822	200600	5520750	12600	12600	12600	12600	0
79	20240822	200500	5520750	12600	12600	12600	12600	0
80	20240822	200400	5520750	12600	12600	12600	12600	0
81	20240822	200300	5520750	12600	12600	12600	12600	0
82	20240822	200200	5520750	12600	12600	12600	12600	0
83	20240822	200100	5520750	12600	12600	12600	12600	0
84	20240822	200000	5520750	12600	12600	12600	12600	0
85	20240822	195900	5520750	12600	12600	12600	12600	0
86	20240822	195800	5520750	12600	12600	12600	12600	0
87	20240822	195700	5520750	12600	12600	12600	12600	0
88	20240822	195600	5520750	12600	12600	12600	12600	0
89	20240822	195500	5520750	12600	12600	12600	12600	0
90	20240822	195400	5520750	12600	12600	12600	12600	0
91	20240822	195300	5520750	12600	12600	12600	12600	0
92	20240822	195200	5520750	12600	12600	12600	12600	1
93	20240822	195100	5520750	12600	12600	12600	12600	0
94	20240822	195000	5520750	12600	12600	12600	12600	0
95	20240822	194900	5520750	12600	12600	12600	12600	0
96	20240822	194800	5520750	12600	12600	12600	12600	0
97	20240822	194700	5520750	12600	12600	12600	12600	0
98	20240822	194600	5520750	12600	12600	12600	12600	0
99	20240822	194500	5520750	12600	12600	12600	12600	0
100	20240822	194400	5520750	12600	12600	12600	12600	0
101	20240822	194300	5520750	12600	12600	12600	12600	0
102	20240822	194200	5520750	12600	12600	12600	12600	0
103	20240822	194100	5520750	12600	12600	12600	12600	0
104	20240822	194000	5520750	12600	12600	12600	12600	0
105	20240822	193900	5520750	12600	12600	12600	12600	0
106	20240822	193800	5520750	12600	12600	12600	12600	0
107	20240822	193700	5520750	12600	12600	12600	12600	0
108	20240822	193600	5520750	12600	12600	12600	12600	0
109	20240822	193500	5520750	12600	12600	12600	12600	0
110	20240822	193400	5520750	12600	12600	12600	12600	0
111	20240822	193300	5520750	12600	12600	12600	12600	0
112	20240822	193200	5520750	12600	12600	12600	12600	0
113	20240822	193100	5520750	12600	12600	12600	12600	0
114	20240822	193000	5520750	12600	12600	12600	12600	0
115	20240822	192900	5520750	12600	12600	12600	12600	0
116	20240822	192800	5520750	12600	12600	12600	12600	0
117	20240822	192700	5520750	12600	12600	12600	12600	0
118	20240822	192600	5520750	12600	12600	12600	12600	0
119	20240822	192500	5520750	12600	12600	12600	12600	0
120	20240822	192400	5520750	12600	12600	12600	12600	0
121	20240822	192300	5520750	12600	12600	12600	12600	0
122	20240822	192200	5520750	12600	12600	12600	12600	1
123	20240822	192100	5520750	12600	12600	12600	12600	0
124	20240822	192000	5520750	12600	12600	12600	12600	0
125	20240822	191900	5520750	12600	12600	12600	12600	0
126	20240822	191800	5520750	12600	12600	12600	12600	0
127	20240822	191700	5520750	12600	12600	12600	12600	0
128	20240822	191600	5520750	12600	12600	12600	12600	0
129	20240822	191500	5520750	12600	12600	12600	12600	0
130	20240822	191400	5520750	12600	12600	12600	12600	0
131	20240822	191300	5520750	12600	12600	12600	12600	0
132	20240822	191200	5520750	12600	12600	12600	12600	0
133	20240822	191100	5520750	12600	12600	12600	12600	0
134	20240822	191000	5520750	12600	12600	12600	12600	0
135	20240822	190900	5520750	12600	12600	12600	12600	0
136	20240822	190800	5520750	12600	12600	12600	12600	0
137	20240822	190700	5520750	12600	12600	12600	12600	0
138	20240822	190600	5520750	12600	12600	12600	12600	0
139	20240822	190500	5520750	12600	12600	12600	12600	0
140	20240822	190400	5520750	12600	12600	12600	12600	0
141	20240822	190300	5520750	12600	12600	12600	12600	0
142	20240822	190200	5520750	12600	12600	12600	12600	0
143	20240822	190100	5520750	12600	12600	12600	12600	0
144	20240822	190000	5520750	12600	12600	12600	12600	0
145	20240822	185900	5520750	12600	12600	12600	12600	0
146	20240822	185800	5520750	12600	12600	12600	12600	0
147	20240822	185700	5520750	12600	12600	12600	12600	0
148	20240822	185600	5520750	12600	12600	12600	12600	0
149	20240822	185500	5520750	12600	12600	12600	12600	0
150	20240822	185400	5520750	12600	12600	12600	12600	0
151	20240822	185300	5520750	12600	12600	12600	12600	0
152	20240822	185200	5520750	12600	12600	12600	12600	1
153	20240822	185100	5520750	12600	12600	12600	12600	0
154	20240822	185000	5520750	12600	12600	12600	12600	0
155	20240822	184900	5520750	12600	12600	12600	12600	0
156	20240822	184800	5520750	12600	12600	12600	12600	0
157	20240822	184700	5520750	12600	12600	12600	12600	0
158	20240822	184600	5520750	12600	12600	12600	12600	0
159	20240822	184500	5520750	12600	12600	12600	12600	0
160	20240822	184400	5520750	12600	12600	12600	12600	0
161	20240822	184300	5520750	12600	12600	12600	12600	0
162	20240822	184200	5520750	12600	12600	12600	12600	0
163	20240822	184100	5520750	12600	12600	12600	12600	0
164	20240822	184000	5520750	12600	12600	12600	12600	0
165	20240822	183900	5520750	12600	12600	12600	12600	0
166	20240822	183800	5520750	12600	12600	12600	12600	0
167	20240822	183700	5520750	12600	12600	12600	12600	0
168	20240822	183600	5520750	12600	12600	12600	12600	0
169	20240822	183500	5520750	12600	12600	12600	12600	0
170	20240822	183400	5520750	12600	12600	12600	12600	0
171	20240822	183300	5520750	12600	12600	12600	12600	0
172	20240822	183200	5520750	12600	12600	12600	12600	0
173	20240822	183100	5520750	12600	12600	12600	12600	0
174	20240822	183000	5520750	12600	12600	12600	12600	0
175	20240822	182900	5520750	12600	12600	12600	12600	0
176	20240822	182800	5520750	12600	12600	12600	12600	0
177	20240822	182700	5520750	12600	12600	12600	12600	0
178	20240822	182600	5520750	12600	12600	12600	12600	0
179	20240822	182500	5520750	12600	12600	12600	12600	0
180	20240822	182400	5520750	12600	12600	12600	12600	0
181	20240822	182300	5520750	12600	12600	12600	12600	0
182	20240822	182200	5520750	12600	12600	12600	12600	1
183	20240822	182100	5520750	12600	12600	12600	12600	0
184	20240822	182000	5520750	12600	12600	12600	12600	0
185	20240822	181900	5520750	12600	12600	12600	12600	0
186	20240822	181800	5520750	12600	12600	12600	12600	0
187	20240822	181700	5520750	12600	12600	12600	12600	0
188	20240822	181600	5520750	12600	12600	12600	12600	0
189	20240822	181500	5520750	12600	12600	12600	12600	0
190	20240822	181400	5520750	12600	12600	12600	12600	0
191	20240822	181300	5520750	12600	12600	12600	12600	0
192	20240822	181200	5520750	12600	12600	12600	12600	0
193	20240822	181100	5520750	12600	12600	12600	12600	0
194	20240822	181000	5520750	12600	12600	12600	12600	0
195	20240822	180900	5520750	12600	12600	12600	12600	0
196	20240822	180800	5520750	12600	12600	12600	12600	0
197	20240822	180700	5520750	12600	12600	12600	12600	0
198	20240822	180600	5520750	12600	12600	12600	12600	0
199	20240822	180500	5520750	12600	12600	12600	12600	0
200	20240822	180400	5520750	12600	12600	12600	12600	0
201	20240822	180300	5520750	12600	12600	12600	12600	0
202	20240822	180200	5520750	12600	12600	12600	12600	0
203	20240822	180100	5520750	12600	12600	12600	12600	0
204	20240822	180000	5520750	12600	12600	12600	12600	0
205	20240822	175900	5520750	12600	12600	12600	12600	0
206	20240822	175800	5520750	12600	12600	12600	12600	0
207	20240822	175700	5520750	12600	12600	12600	12600	0
208	20240822	175600	5520750	12600	12600	12600	12600	0
209	20240822	175500	5520750	12600	12600	12600	12600	0
210	20240822	175400	5520750	12600	12600	12600	12600	0
211	20240822	175300	5520750	12600	12600	12600	12600	0
212	20240822	175200	5520750	12600	12600	12600	12600	1
213	20240822	175100	5520750	12600	12600	12600	12600	0
214	20240822	175000	5520750	12600	12600	12600	12600	0
215	20240822	174900	5520750	12600	12600	12600	12600	0
216	20240822	174800	5520750	12600	12600	12600	12600	0
217	20240822	174700	5520750	12600	12600	12600	12600	0
218	20240822	174600	5520750	12600	12600	12600	12600	0
219	20240822	174500	5520750	12600	12600	12600	12600	0
220	20240822	174400	5520750	12600	12600	12600	12600	0
221	20240822	174300	5520750	12600	12600	12600	12600	0
222	20240822	174200	5520750	12600	12600	12600	12600	0
223	20240822	174100	5520750	12600	12600	12600	12600	0
224	20240822	174000	5520750	12600	12600	12600	12600	0
225	20240822	173900	5520750	12600	12600	12600	12600	0
226	20240822	173800	5520750	12600	12600	12600	12600	0
227	20240822	173700	5520750	12600	12600	12600	12600	0
228	20240822	173600	5520750	12600	12600	12600	12600	0
229	20240822	173500	5520750	12600	12600	12600	12600	0
230	20240822	173400	5520750	12600	12600	12600	12600	0
231	20240822	173300	5520750	12600	12600	12600	12600	0
232	20240822	173200	5520750	12600	12600	12600	12600	0
233	20240822	173100	5520750	12600	12600	12600	12600	0
234	20240822	173000	5520750	12600	12600	12600	12600	0
235	20240822	172900	5520750	12600	12600	12600	12600	0
236	20240822	172800	5520750	12600	12600	12600	12600	0
237	20240822	172700	5520750	12600	12600	12600	12600	0
238	20240822	172600	5520750	12600	12600	12600	12600	0
239	20240822	172500	5520750	12600	12600	12600	12600	0
240	20240822	172400	5520750	12600	12600	12600	12600	0
241	20240822	172300	5520750	12600	12600	12600	12600	0
242	20240822	172200	5520750	12600	12600	12600	12600	1
243	20240822	172100	5520750	12600	12600	12600	12600	0
244	20240822	172000	5520750	12600	12600	12600	12600	0
245	20240822	171900	5520750	12600	12600	12600	12600	0
246	20240822	171800	5520750	12600	12600	12600	12600	0
247	20240822	171700	5520750	12600	12600	12600	12600	0
248	20240822	171600	5520750	12600	12600	12600	12600	0
249	20240822	171500	5520750	12600	12600	12600	12600	0
250	20240822	171400	5520750	12600	12600	12600	12600	0
251	20240822	171300	5520750	12600	12600	12600	12600	0
252	20240822	171200	5520750	12600	12600	12600	12600	0
253	20240822	171100	5520750	12600	12600	12600	12600	0
254	20240822	171000	5520750	12600	12600	12600	12600	0
255	20240822	170900	5520750	12600	12600	12600	12600	0
256	20240822	170800	5520750	12600	12600	12600	12600	0
257	20240822	170700	5520750	12600	12600	12600	12600	0
258	20240822	170600	5520750	12600	12600	12600	12600	0
259	20240822	170500	5520750	12600	12600	12600	12600	0
260	20240822	170400	5520750	12600	12600	12600	12600	0
261	20240822	170300	5520750	12600	12600	12600	12600	0
262	20240822	170200	5520750	12600	12600	12600	12600	0
263	20240822	170100	5520750	12600	12600	12600	12600	0
264	20240822	170000	5520750	12600	12600	12600	12600	0
265	20240822	165900	5520750	12600	12600	12600	12600	0
266	20240822	165800	5520750	12600	12600	12600	12600	0
267	20240822	165700	5520750	12600	12600	12600	12600	0
268	20240822	165600	5520750	12600	12600	12600	12600	0
269	20240822	165500	5520750	12600	12600	12600	12600	0
270	20240822	165400	5520750	12600	12600	12600	12600	0
271	20240822	165300	5520750	12600	12600	12600	12600	0
272	20240822	165200	5520750	12600	12600	12600	12600	1
273	20240822	165100	5520750	12600	12600	12600	12600	0
274	20240822	165000	5520750	12600	12600	12600	12600	0
275	20240822	164900	5520750	12600	12600	12600	12600	0
276	20240822	164800	5520750	12600	12600	12600	12600	0
277	20240822	164700	5520750	12600	12600	12600	12600	0
278	20240822	164600	5520750	12600	12600	12600	12600	0
279	20240822	164500	5520750	12600	12600	12600	12600	0
280	20240822	164400	5520750	12600	12600	12600	12600	0
281	20240822	164300	5520750	12600	12600	12600	12600	0
282	20240822	164200	5520750	12600	12600	12600	12600	0
283	20240822	164100	5520750	12600	12600	12600	12600	0
284	20240822	164000	5520750	12600	12600	12600	12600	0
285	20240822	163900	5520750	12600	12600	12600	12600	0
286	20240822	163800	5520750	12600	12600	12600	12600	0
287	20240822	163700	5520750	12600	12600	12600	12600	0
288	20240822	163600	5520750	12600	12600	12600	12600	0
289	20240822	163500	5520750	12600	12600	12600	12600	0
290	20240822	163400	5520750	12600	12600	12600	12600	0
291	20240822	163300	5520750	12600	12600	12600	12600	0
292	20240822	163200	5520750	12600	12600	12600	12600	0
293	20240822	163100	5520750	12600	12600	12600	12600	0
294	20240822	163000	5520750	12600	12600	12600	12600	0
295	20240822	162900	5520750	12600	12600	12600	12600	0
296	20240822	162800	5520750	12600	12600	12600	12600	0
297	20240822	162700	5520750	12600	12600	12600	12600	0
298	20240822	162600	5520750	12600	12600	12600	12600	0
299	20240822	162500	5520750	12600	12600	12600	12600	0
300	20240822	162400	5520750	12600	12600	12600	12600	0
301	20240822	162300	5520750	12600	12600	12600	12600	0
302	20240822	162200	5520750	12600	12600	12600	12600	1
303	20240822	162100	5520750	12600	12600	12600	12600	0
304	20240822	162000	5520750	12600	12600	12600	12600	0
305	20240822	161900	5520750	12600	12600	12600	12600	0
306	20240822	161800	5520750	12600	12600	12600	12600	0
307	20240822	161700	5520750	12600	12600	12600	12600	0
308	20240822	161600	5520750	12600	12600	12600	12600	0
309	20240822	161500	5520750	12600	12600	12600	12600	0
310	20240822	161400	5520750	12600	12600	12600	12600	0
311	20240822	161300	5520750	12600	12600	12600	12600	0
312	20240822	161200	5520750	12600	12600	12600	12600	0
313	20240822	161100	5520750	12600	12600	12600	12600	0
314	20240822	161000	5520750	12600	12600	12600	12600	0
315	20240822	160900	5520750	12600	12600	12600	12600	0
316	20240822	160800	5520750	12600	12600	12600	12600	0
317	20240822	160700	5520750	12600	12600	12600	12600	0
318	20240822	160600	5520750	12600	12600	12600	12600	0
319	20240822	160500	5520750	12600	12600	12600	12600	0
320	20240822	160400	5520750	12600	12600	12600	12600	0
321	20240822	160300	5520750	12600	12600	12600	12600	0
322	20240822	160200	5520750	12600	12600	12600	12600	0
323	20240822	160100	5520750	12600	12600	12600	12600	0
324	20240822	160000	5520750	12600	12600	12600	12600	0
325	20240822	155900	5520750	12600	12600	12600	12600	0
326	20240822	155800	5520750	12600	12600	12600	12600	0
327	20240822	155700	5520750	12600	12600	12600	12600	0
328	20240822	155600	5520750	12600	12600	12600	12600	0
329	20240822	155500	5520750	12600	12600	12600	12600	0
330	20240822	155400	5520750	12600	12600	12600	12600	0
331	20240822	155300	5520750	12600	12600	12600	12600	0
332	20240822	155200	5520750	12600	12600	12600	12600	1
333	20240822	155100	5520750	12600	12600	12600	12600	0
334	20240822	155000	5520750	12600	12600	12600	12600	0
335	20240822	154900	5520750	12600	12600	12600	12600	0
336	20240822	154800	5520750	12600	12600	12600	12600	0
337	20240822	154700	5520750	12600	12600	12600	12600	0
338	20240822	154600	5520750	12600	12600	12600	12600	0
339	20240822	154500	5520750	12600	12600	12600	12600	0
340	20240822	154400	5520750	12600	12600	12600	12600	0
341	20240822	154300	5520750	12600	12600	12600	12600	0
342	20240822	154200	5520750	12600	12600	12600	12600	0
343	20240822	154100	5520750	12600	12600	12600	12600	0
344	20240822	154000	5520750	12600	12600	12600	12600	0
345	20240822	153900	5520750	12600	12600	12600	12600	0
346	20240822	153800	5520750	12600	12600	12600	12600	0
347	20240822	153700	5520750	12600	12600	12600	12600	0
348	20240822	153600	5520750	12600	12600	12600	12600	0
349	20240822	153500	5520750	12600	12600	12600	12600	0
350	20240822	153400	5520750	12600	12600	12600	12600	0
351	20240822	153300	5520750	12600	12600	12600	12600	0
352	20240822	153200	5520750	12600	12600	12600	12600	0
353	20240822	153100	5520750	12600	12600	12600	12600	0
354	20240822	153000	5520750	12600	12600	12600	12600	0
355	20240822	152900	5520750	12600	12600	12600	12600	0
356	20240822	152800	5520750	12600	12600	12600	12600	0
357	20240822	152700	5520750	12600	12600	12600	12600	0
358	20240822	152600	5520750	12600	12600	12600	12600	0
359	20240822	152500	5520750	12600	12600	12600	12600	0
360	20240822	152400	5520750	12600	12600	12600	12600	0
361	20240822	152300	5520750	12600	12600	12600	12600	0
362	20240822	152200	5520750	12600	12600	12600	12600	0
363	20240822	152100	5520750	12600	12600	12600	12600	0
364	20240822	152000	5520750	12600	12600	12600	12600	0
365	20240822	151900	5520750	12600	12600	12600	12600	0
366	20240822	151800	5520750	12600	12600	12600	12600	0
367	20240822	151700	5520750	12600	12600	12600	12600	0
368	20240822	151600	5520750	12600	12600	12600	12600	0
369	20240822	151500	5520750	12600	12600	12600	12600	0
370	20240822	151400	5520750	12600	12600	12600	12600	0
371	20240822	151300	5520750	12600	12600	12600	12600	0
372	20240822	151200	5520750	12600	12600	12600	12600	0
373	20240822	151100	5520750	12600	12600	12600	12600	0
374	20240822	151000	5520750	12600	12600	12600	12600	0
375	20240822	150900	5520750	12600	12600	12600	12600	0
376	20240822	150800	5520750	12600	12600	12600	12600	0
377	20240822	150700	5520750	12600	12600	12600	12600	0
378	20240822	150600	5520750	12600	12600	12600	12600	0
379	20240822	150500	5520750	12600	12600	12600	12600	0
380	20240822	150400	5520750	12600	12600	12600	12600	0
381	20240822	150300	5520750	12600	12600	12600	12600	0
382	20240822	150200	5520750	12600	12600	12600	12600	0
383	20240822	150100	5520750	12600	12600	12600	12600	0
384	20240822	150000	5520750	12600	12600	12600	12600	0
385	20240822	145900	5520750	12600	12600	12600	12600	0
386	20240822	145800	5520750	12600	12600	12600	12600	0
387	20240822	145700	5520750	12600	12600	12600	12600	0
388	20240822	145600	5520750	12600	12600	12600	12600	0
389	20240822	145500	5520750	12600	12600	12600	12600	0
390	20240822	145400	5520750	12600	12600	12600	12600	0
391	20240822	145300	5520750	12600	12600	12600	12600	0
392	20240822	145200	5520750	12600	12600	12600	12600	0
393	20240822	145100	5520750	12600	12600	12600	12600	0
394	20240822	145000	5520750	12600	12600	12600	12600	0
395	20240822	144900	5520750	12600	12600	12600	12600	0
396	20240822	144800	5520750	12600	12600	12600	12600	0
397	20240822	144700	5520750	12600	12600	12600	12600	0
398	20240822	144600	5520750	12600	12600	12600	12600	0
399	20240822	144500	5520750	12600	12600	12600	12600	0
400	20240822	144400	5520750	12600	12600	12600	12600	0
401	20240822	144300	5520750	12600	12600	12600	12600	0
402	20240822	144200	5520750	12600	12600	12600	12600	0
403	20240822	144100	5520750	12600	12600	12600	12600	0
404	20240822	144000	5520750	12600	12600	12600	12600	0
405	20240822	143900	5520750	12600	12600	12600	12600	0
406	20240822	143800	5520750	12600	12600	12600	12600	0
407	20240822	143700	5520750	12600	12600	12600	12600	0
408	20240822	143600	5520750	12600	12600	12600	12600	0
409	20240822	143500	5520750	12600	12600	12600	12600	0
410	20240822	143400	5520750	12600	12600	12600	12600	0
411	20240822	143300	5520750	12600	12600	12600	12600	0
412	20240822	143200	5520750	12600	12600	12600	12600	0
413	20240822	143100	5520750	12600	12600	12600	12600	0
414	20240822	143000	5520750	12600	12600	12600	12600	0
415	20240822	142900	5520750	12600	12600	12600	12600	0
416	20240822	142800	5520750	12600	12600	12600	12600	0
417	20240822	142700	5520750	12600	12600	12600	12600	0
418	20240822	142600	5520750	12600	12600	12600	12600	0
419	20240822	142500	5520750	12600	12600	12600	12600	0
420	20240822	142400	5520750	12600	12600	12600	12600	0
421	20240822	142300	5520750	12600	12600	12600	12600	0
422	20240822	142200	5520750	12600	12600	12600	12600	0
423	20240822	142100	5520750	12600	12600	12600	12600	0
424	20240822	142000	5520750	12600	12600	12600	12600	0
425	20240822	141900	5520750	12600	12600	12600	12600	0
426	20240822	141800	5520750	12600	12600	12600	12600	0
427	20240822	141700	5520750	12600	12600	12600	12600	0
428	20240822	141600	5520750	12600	12600	12600	12600	0
429	20240822	141500	5520750	12600	12600	12600	12600	0
430	20240822	141400	5520750	12600	12600	12600	12600	0
431	20240822	141300	5520750	12600	12600	12600	12600	0
432	20240822	141200	5520750	12600	12600	12600	12600	0
433	20240822	141100	5520750	12600	12600	12600	12600	0
434	20240822	141000	5520750	12600	12600	12600	12600	0
435	20240822	140900	5520750	12600	12600	12600	12600	0
436	20240822	140800	5520750	12600	12600	12600	12600	0
437	20240822	140700	5520750	12600	12600	12600	12600	0
438	20240822	140600	5520750	12600	12600	12600	12600	0
439	20240822	140500	5520750	12600	12600	12600	12600	0
440	20240822	140400	5520750	12600	12600	12600	12600	0
441	20240822	140300	5520750	12600	12600	12600	12600	0
442	20240822	140200	5520750	12600	12600	12600	12600	0
443	20240822	140100	5520750	12600	12600	12600	12600	0
444	20240822	140000	5520750	12600	12600	12600	12600	0
445	20240822	135900	5520750	12600	12600	12600	12600	0
446	20240822	135800	5520750	12600	12600	12600	12600	0
447	20240822	135700	5520750	12600	12600	12600	12600	0
448	20240822	135600	5520750	12600	12600	12600	12600	0
449	20240822	135500	5520750	12600	12600	12600	12600	0
450	20240822	135400	5520750	12600	12600	12600	12600	0
451	20240822	135300	5520750	12600	12600	12600	12600	0
452	20240822	135200	5520750	12600	12600	12600	12600	0
453	20240822	135100	5520750	12600	12600	12600	12600	0
454	20240822	135000	5520750	12600	12600	12600	12600	0
455	20240822	134900	5520750	12600	12600	12600	12600	0
456	20240822	134800	5520750	12600	12600	12600	12600	0
457	20240822	134700	5520750	12600	12600	12600	12600	0
458	20240822	134600	5520750	12600	12600	12600	12600	0
459	20240822	134500	5520750	12600	12600	12600	12600	0
460	20240822	134400	5520750	12600	12600	12600	12600	0
461	20240822	134300	5520750	12600	12600	12600	12600	0
462	20240822	134200	5520750	12600	12600	12600	12600	0
463	20240822	134100	5520750	12600	12600	12600	12600	0
464	20240822	134000	5520750	12600	12600	12600	12600	0
465	20240822	133900	5520750	12600	12600	12600	12600	0
466	20240822	133800	5520750	12600	12600	12600	12600	0
467	20240822	133700	5520750	12600	12600	12600	12600	0
468	20240822	133600	5520750	12600	12600	12600	12600	0
469	20240822	133500	5520750	12600	12600	12600	12600	0
470	20240822	133400	5520750	12600	12600	12600	12600	0
471	20240822	133300	5520750	12600	12600	12600	12600	0
472	20240822	133200	5520750	12600	12600	12600	12600	0
473	20240822	133100	5520750	12600	12600	12600	12600	0
474	20240822	133000	5520750	12600	12600	12600	12600	0
475	20240822	132900	5520750	12600	12600	12600	12600	0
476	20240822	132800	5520750	12600	12600	12600	12600	0
477	20240822	132700	5520750	12600	12600	12600	12600	0
478	20240822	132600	5520750	12600	12600	12600	12600	0
479	20240822	132500	5520750	12600	12600	12600	12600	0
480	20240822	132400	5520750	12600	12600	12600	12600	0
481	20240822	132300	5520750	12600	12600	12600	12600	0
482	20240822	132200	5520750	12600	12600	12600	12600	0
483	20240822	132100	5520750	12600	12600	12600	12600	0
484	20240822	132000	5520750	12600	12600	12600	12600	0
485	20240822	131900	5520750	12600	12600	12600	12600	0
486	20240822	131800	5520750	12600	12600	12600	12600	0
487	20240822	131700	5520750	12600	12600	12600	12600	0
488	20240822	131600	5520750	12600	12600	12600	12600	0
489	20240822	131500	5520750	12600	12600	12600	12600	0
490	20240822	131400	5520750	12600	12600	12600	12600	0
491	20240822	131300	5520750	12600	12600	12600	12600	0
492	20240822	131200	5520750	12600	12600	12600	12600	0
493	20240822	131100	5520750	12600	12600	12600	12600	0
494	20240822	131000	5520750	12600	12600	12600	12600	0
495	20240822	130900	5520750	12600	12600	12600	12600	0
496	20240822	130800	5520750	12600	12600	12600	12600	0
497	20240822	130700	5520750	12600	12600	12600	12600	0
498	20240822	130600	5520750	12600	12600	12600	12600	0
499	20240822	130500	5520750	12600	12600	12600	12600	0
500	20240822	130400	5520750	12600	12600	12600	12600	0
501	20240822	130300	5520750	12600	12600	12600	12600	0
502	20240822	130200	5520750	12600	12600	12600	12600	0
503	20240822	130100	5520750	12600	12600	12600	12600	0
504	20240822	130000	5520750	12600	12600	12600	12600	0
505	20240822	125900	5520750	12600	12600	12600	12600	0
506	20240822	125800	5520750	12600	12600	12600	12600	0
507	20240822	125700	5520750	12600	12600	12600	12600	0
508	20240822	125600	5520750	12600	12600	12600	12600	0
509	20240822	125500	5520750	12600	12600	12600	12600	0
510	20240822	125400	5520750	12600	12600	12600	12600	0
511	20240822	125300	5520750	12600	12600	12600	12600	0
512	20240822	125200	5520750	12600	12600	12600	12600	0
513	20240822	125100	5520750	12600	12600	12600	12600	0
514	20240822	125000	5520750	12600	12600	12600	12600	0
515	20240822	124900	5520750	12600	12600	12600	12600	0
516	20240822	124800	5520750	12600	12600	12600	12600	0
517	20240822	124700	5520750	12600	12600	12600	12600	0
518	20240822	124600	5520750	12600	12600	12600	12600	0
519	20240822	124500	5520750	12600	12600	12600	12600	0
520	20240822	124400	5520750	12600	12600	12600	12600	0
521	20240822	124300	5520750	12600	12600	12600	12600	0
522	20240822	124200	5520750	12600	12600	12600	12600	0
523	20240822	124100	5520750	12600	12600	12600	12600	0
524	20240822	124000	5520750	12600	12600	12600	12600	0
525	20240822	123900	5520750	12600	12600	12600	12600	0
526	20240822	123800	5520750	12600	12600	12600	12600	0
527	20240822	123700	5520750	12600	12600	12600	12600	0
528	20240822	123600	5520750	12600	12600	12600	12600	0
529	20240822	123500	5520750	12600	12600	12600	12600	0
530	20240822	123400	5520750	12600	12600	12600	12600	0
531	20240822	123300	5520750	12600	12600	12600	12600	0
532	20240822	123200	5520750	12600	12600	12600	12600	0
533	20240822	123100	5520750	12600	12600	12600	12600	0
534	20240822	123000	5520750	12600	12600	12600	12600	0
535	20240822	122900	5520750	12600	12600	12600	12600	0
536	20240822	122800	5520750	12600	12600	12600	12600	0
537	20240822	122700	5520750	12600	12600	12600	12600	0
538	20240822	122600	5520750	12600	12600	12600	12600	0
539	20240822	122500	5520750	12600	12600	12600	12600	0
540	20240822	122400	5520750	12600	12600	12600	12600	0
541	20240822	122300	5520750	12600	12600	12600	12600	0
542	20240822	122200	5520750	12600	12600	12600	12600	0
543	20240822	122100	5520750	12600	12600	12600	12600	0
544	20240822	122000	5520750	12600	12600	12600	12600	0
545	20240822	121900	5520750	12600	12600	12600	12600	0
546	20240822	121800	5520750	12600	12600	12600	12600	0
547	20240822	121700	5520750	12600	12600	12600	12600	0
548	20240822	121600	5520750	12600	12600	12600	12600	0
549	20240822	121500	5520750	12600	12600	12600	12600	0
550	20240822	121400	5520750	12600	12600	12600	12600	0
551	20240822	121300	5520750	12600	12600	12600	12600	0
552	20240822	121200	5520750	12600	12600	12600	12600	0
553	20240822	121100	5520750	12600	12600	12600	12600	0
554	20240822	121000	5520750	12600	12600	12600	12600	0
555	20240822	120900	5520750	12600	12600	12600	12600	0
556	20240822	120800	5520750	12600	12600	12600	12600	0
557	20240822	120700	5520750	12600	12600	12600	12600	0
558	20240822	120600	5520750	12600	12600	12600	12600	0
559	20240822	120500	5520750	12600	12600	12600	12600	0
560	20240822	120400	5520750	12600	12600	12600	12600	0
561	20240822	120300	5520750	12600	12600	12600	12600	0
562	20240822	120200	5520750	12600	12600	12600	12600	0
563	20240822	120100	5520750	12600	12600	12600	12600	0
564	20240822	120000	5520750	12600	12600	12600	12600	0
565	20240822	115900	5520750	12600	12600	12600	12600	0
566	20240822	115800	5520750	12600	12600	12600	12600	0
567	20240822	115700	5520750	12600	12600	12600	12600	0
568	20240822	115600	5520750	12600	12600	12600	12600	0
569	20240822	115500	5520750	12600	12600	12600	12600	0
570	20240822	115400	5520750	12600	12600	12600	12600	0
571	20240822	115300	5520750	12600	12600	12600	12600	0
572	20240822	115200	5520750	12600	12600	12600	12600	0
573	20240822	115100	5520750	12600	12600	12600	12600	0
574	20240822	115000	5520750	12600	12600	12600	12600	0
575	20240822	114900	5520750	12600	12600	12600	12600	0
576	20240822	114800	5520750	12600	12600	12600	12600	0
577	20240822	114700	5520750	12600	12600	12600	12600	0
578	20240822	114600	5520750	12600	12600	12600	12600	0
579	20240822	114500	5520750	12600	12600	12600	12600	0
580	20240822	114400	5520750	12600	12600	12600	12600	0
581	20240822	114300	5520750	12600	12600	12600	12600	0
582	20240822	114200	5520750	12600	12600	12600	12600	0
583	20240822	114100	5520750	12600	12600	12600	12600	0
584	20240822	114000	5520750	12600	12600	12600	12600	0
585	20240822	113900	5520750	12600	12600	12600	12600	0
586	20240822	113800	5520750	12600	12600	12600	12600	0
587	20240822	113700	5520750	12600	12600	12600	12600	0
588	20240822	113600	5520750	12600	12600	12600	12600	0
589	20240822	113500	5520750	12600	12600	12600	12600	0
590	20240822	113400	5520750	12600	12600	12600	12600	0
591	20240822	113300	5520750	12600	12600	12600	12600	0
592	20240822	113200	5520750	12600	12600	12600	12600	0
593	20240822	113100	5520750	12600	12600	12600	12600	0
594	20240822	113000	5520750	12600	12600	12600	12600	0
595	20240822	112900	5520750	12600	12600	12600	12600	0
596	20240822	112800	5520750	12600	12600	12600	12600	0
597	20240822	112700	5520750	12600	12600	12600	12600	0
598	20240822	112600	5520750	12600	12600	12600	12600	0
599	20240822	112500	5520750	12600	12600	12600	12600	0
600	20240822	112400	5520750	12600	12600	12600	12600	0
601	20240822	112300	5520750	12600	12600	12600	12600	0
602	20240822	112200	5520750	12600	12600	12600	12600	0
603	20240822	112100	5520750	12600	12600	12600	12600	0
604	20240822	112000	5520750	12600	12600	12600	12600	0
605	20240822	111900	5520750	12600	12600	12600	12600	0
606	20240822	111800	5520750	12600	12600	12600	12600	0
607	20240822	111700	5520750	12600	12600	12600	12600	0
608	20240822	111600	5520750	12600	12600	12600	12600	0
609	20240822	111500	5520750	12600	12600	12600	12600	0
610	20240822	111400	5520750	12600	12600	12600	12600	0
611	20240822	111300	5520750	12600	12600	12600	12600	0
612	20240822	111200	5520750	12600	12600	12600	12600	0
613	20240822	111100	5520750	12600	12600	12600	12600	0
614	20240822	111000	5520750	12600	12600	12600	12600	0
615	20240822	110900	5520750	12600	12600	12600	12600	0
616	20240822	110800	5520750	12600	12600	12600	12600	0
617	20240822	110700	5520750	12600	12600	12600	12600	0
618	20240822	110600	5520750	12600	12600	12600	12600	0
619	20240822	110500	5520750	12600	12600	12600	12600	0
620	20240822	110400	5520750	12600	12600	12600	12600	0
621	20240822	110300	5520750	12600	12600	12600	12600	0
622	20240822	110200	5520750	12600	12600	12600	12600	0
623	20240822	110100	5520750	12600	12600	12600	12600	0
624	20240822	110000	5520750	12600	12600	12600	12600	0
625	20240822	105900	5520750	12600	12600	12600	12600	0
626	20240822	105800	5520750	12600	12600	12600	12600	0
627	20240822	105700	5520750	12600	12600	12600	12600	0
628	20240822	105600	5520750	12600	12600	12600	12600	0
629	20240822	105500	5520750	12600	12600	12600	12600	0
630	20240822	105400	5520750	12600	12600	12600	12600	0
631	20240822	105300	5520750	12600	12600	12600	12600	0
632	20240822	105200	5520750	12600	12600	12600	12600	0
633	20240822	105100	5520750	12600	12600	12600	12600	0
634	20240822	105000	5520750	12600	12600	12600	12600	0
635	20240822	104900	5520750	12600	12600	12600	12600	0
636	20240822	104800	5520750	12600	12600	12600	12600	0
637	20240822	104700	5520750	12600	12600	12600	12600	0
638	20240822	104600	5520750	12600	12600	12600	12600	0
639	20240822	104500	5520750	12600	12600	12600	12600	0
640	20240822	104400	5520750	12600	12600	12600	12600	0
641	20240822	104300	5520750	12600	12600	12600	12600	0
642	20240822	104200	5520750	12600	12600	12600	12600	0
643	20240822	104100	5520750	12600	12600	12600	12600	0
644	20240822	104000	5520750	12600	12600	12600	12600	0
645	20240822	103900	5520750	12600	12600	12600	12600	1
646	20240822	103800	5508150	12700	12700	12700	12700	0
647	20240822	103700	5508150	12700	12700	12700	12700	0
648	20240822	103600	5508150	12700	12700	12700	12700	50
649	20240822	103500	4873150	12800	12800	12800	12800	0
650	20240822	103400	4873150	12800	12800	12800	12800	0
651	20240822	103300	4873150	12800	12800	12800	12800	0
652	20240822	103200	4873150	12800	12800	12800	12800	0
653	20240822	103100	4873150	12800	12800	12800	12800	0
654	20240822	103000	4873150	12800	12800	12800	12800	0
655	20240822	102900	4873150	12800	12800	12800	12800	0
656	20240822	102800	4873150	12800	12800	12800	12800	0
657	20240822	102700	4873150	12800	12800	12800	12800	0
658	20240822	102600	4873150	12800	12800	12800	12800	0
659	20240822	102500	4873150	12800	12800	12800	12800	0
660	20240822	102400	4873150	12800	12800	12800	12800	0
661	20240822	102300	4873150	12800	12800	12800	12800	0
662	20240822	102200	4873150	12800	12800	12800	12800	0
663	20240822	102100	4873150	12800	12800	12800	12800	0
664	20240822	102000	4873150	12800	12800	12800	12800	0
665	20240822	101900	4873150	12800	12800	12800	12800	0
666	20240822	101800	4873150	12800	12800	12800	12800	0
667	20240822	101700	4873150	12800	12800	12800	12800	0
668	20240822	101600	4873150	12800	12800	12800	12800	0
669	20240822	101500	4873150	12800	12800	12800	12800	0
670	20240822	101400	4873150	12800	12800	12800	12800	0
671	20240822	101300	4873150	12800	12800	12800	12800	0
672	20240822	101200	4873150	12800	12800	12800	12800	0
673	20240822	101100	4873150	12800	12800	12800	12800	0
674	20240822	101000	4873150	12800	12800	12800	12800	0
675	20240822	100900	4873150	12800	12800	12800	12800	0
676	20240822	100800	4873150	12800	12800	12800	12800	0
677	20240822	100700	4873150	12800	12800	12800	12800	0
678	20240822	100600	4873150	12800	12800	12800	12800	0
679	20240822	100500	4873150	12800	12800	12800	12800	0
680	20240822	100400	4873150	12800	12800	12800	12800	0
681	20240822	100300	4873150	12800	12800	12800	12800	0
682	20240822	100200	4873150	12800	12800	12800	12800	0
683	20240822	100100	4873150	12800	12800	12800	12800	0
684	20240822	100000	4873150	12800	12800	12800	12800	0
685	20240822	095900	4873150	12800	12800	12800	12800	0
686	20240822	095800	4873150	12800	12800	12800	12800	0
687	20240822	095700	4873150	12800	12800	12800	12800	0
688	20240822	095600	4873150	12800	12800	12800	12800	0
689	20240822	095500	4873150	12800	12800	12800	12800	0
690	20240822	095400	4873150	12800	12800	12800	12800	0
691	20240822	095300	4873150	12800	12800	12800	12800	0
692	20240822	095200	4873150	12800	12800	12800	12800	0
693	20240822	095100	4873150	12800	12800	12800	12800	0
694	20240822	095000	4873150	12800	12800	12800	12800	0
695	20240822	094900	4873150	12800	12800	12800	12800	0
696	20240822	094800	4873150	12800	12800	12800	12800	0
697	20240822	094700	4873150	12800	12800	12800	12800	0
698	20240822	094600	4873150	12800	12800	12800	12800	0
699	20240822	094500	4873150	12800	12800	12800	12800	0
700	20240822	094400	4873150	12800	12800	12800	12800	0
701	20240822	094300	4873150	12800	12800	12800	12800	0
702	20240822	094200	4873150	12800	12800	12800	12800	0
703	20240822	094100	4873150	12800	12800	12800	12800	0
704	20240822	094000	4873150	12800	12800	12800	12800	0
705	20240822	093900	4873150	12800	12800	12800	12800	0
706	20240822	093800	4873150	12800	12800	12800	12800	0
707	20240822	093700	4873150	12800	12800	12800	12800	0
708	20240822	093600	4873150	12800	12800	12800	12800	0
709	20240822	093500	4873150	12800	12800	12800	12800	0
710	20240822	093400	4873150	12800	12800	12800	12800	0
711	20240822	093300	4873150	12800	12800	12800	12800	0
712	20240822	093200	4873150	12800	12800	12800	12800	0
713	20240822	093100	4873150	12800	12800	12800	12800	0
714	20240822	093000	4873150	12800	12800	12800	12800	0
715	20240822	092900	4873150	12800	12800	12800	12800	0
716	20240822	092800	4873150	12800	12800	12800	12800	0
717	20240822	092700	4873150	12800	12800	12800	12800	0
718	20240822	092600	4873150	12800	12800	12800	12800	0
719	20240822	092500	4873150	12800	12800	12800	12800	0
720	20240822	092400	4873150	12800	12800	12800	12800	0
721	20240822	092300	4873150	12800	12800	12800	12800	0
722	20240822	092200	4873150	12800	12800	12800	12800	0
723	20240822	092100	4873150	12800	12800	12800	12800	0
724	20240822	092000	4873150	12800	12800	12800	12800	0
725	20240822	091900	4873150	12800	12800	12800	12800	0
726	20240822	091800	4873150	12800	12800	12800	12800	0
727	20240822	091700	4873150	12800	12800	12800	12800	0
728	20240822	091600	4873150	12800	12800	12800	12800	0
729	20240822	091500	4873150	12800	12800	12800	12800	1
730	20240822	091400	4860350	12150	12150	12150	12150	0
731	20240822	091300	4860350	12150	12150	12150	12150	0
732	20240822	091200	4860350	12150	12150	12150	12150	0
733	20240822	091100	4860350	12150	12150	12150	12150	0
734	20240822	091000	4860350	12150	12150	12150	12150	0
735	20240822	090900	4860350	12150	12150	12150	12150	0
736	20240822	090800	4860350	12150	12150	12150	12150	0
737	20240822	090700	4860350	12150	12150	12150	12150	100
738	20240822	090600	3645350	12150	12150	12150	12150	0
739	20240822	090500	3645350	12150	12150	12150	12150	0
740	20240822	090400	3645350	12150	12150	12150	12150	0
741	20240822	090300	3645350	12150	12150	12150	12150	0
742	20240822	090200	3645350	12150	12150	12150	12150	0
743	20240822	090100	3645350	12150	12150	12150	12150	0
744	20240822	090000	3645350	12150	12500	12500	12150	300