KissMeData/099750/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	200300	70183690	15940	15940	15940	15940	143
3	20240823	200200	70183690	15940	15940	15940	15940	0
4	20240823	200100	70183690	15940	15940	15940	15940	0
5	20240823	200000	70183690	15940	15940	15940	15940	0
6	20240823	195900	70183690	15940	15940	15940	15940	0
7	20240823	195800	70183690	15940	15940	15940	15940	0
8	20240823	195700	70183690	15940	15940	15940	15940	0
9	20240823	195600	70183690	15940	15940	15940	15940	0
10	20240823	195500	70183690	15940	15940	15940	15940	0
11	20240823	195400	70183690	15940	15940	15940	15940	0
12	20240823	195300	70183690	15940	15940	15940	15940	0
13	20240823	195200	70183690	15940	15940	15940	15940	0
14	20240823	195100	70183690	15940	15940	15940	15940	0
15	20240823	195000	70183690	15940	15940	15940	15940	0
16	20240823	194900	70183690	15940	15940	15940	15940	0
17	20240823	194800	70183690	15940	15940	15940	15940	0
18	20240823	194700	70183690	15940	15940	15940	15940	0
19	20240823	194600	70183690	15940	15940	15940	15940	0
20	20240823	194500	70183690	15940	15940	15940	15940	0
21	20240823	194400	70183690	15940	15940	15940	15940	0
22	20240823	194300	70183690	15940	15940	15940	15940	0
23	20240823	194200	70183690	15940	15940	15940	15940	0
24	20240823	194100	70183690	15940	15940	15940	15940	0
25	20240823	194000	70183690	15940	15940	15940	15940	0
26	20240823	193900	70183690	15940	15940	15940	15940	0
27	20240823	193800	70183690	15940	15940	15940	15940	0
28	20240823	193700	70183690	15940	15940	15940	15940	0
29	20240823	193600	70183690	15940	15940	15940	15940	0
30	20240823	193500	70183690	15940	15940	15940	15940	0
31	20240823	193400	70183690	15940	15940	15940	15940	0
32	20240823	193300	70183690	15940	15940	15940	15940	143
33	20240823	193200	70183690	15940	15940	15940	15940	0
34	20240823	193100	70183690	15940	15940	15940	15940	0
35	20240823	193000	70183690	15940	15940	15940	15940	0
36	20240823	192900	70183690	15940	15940	15940	15940	0
37	20240823	192800	70183690	15940	15940	15940	15940	0
38	20240823	192700	70183690	15940	15940	15940	15940	0
39	20240823	192600	70183690	15940	15940	15940	15940	0
40	20240823	192500	70183690	15940	15940	15940	15940	0
41	20240823	192400	70183690	15940	15940	15940	15940	0
42	20240823	192300	70183690	15940	15940	15940	15940	0
43	20240823	192200	70183690	15940	15940	15940	15940	0
44	20240823	192100	70183690	15940	15940	15940	15940	0
45	20240823	192000	70183690	15940	15940	15940	15940	0
46	20240823	191900	70183690	15940	15940	15940	15940	0
47	20240823	191800	70183690	15940	15940	15940	15940	0
48	20240823	191700	70183690	15940	15940	15940	15940	0
49	20240823	191600	70183690	15940	15940	15940	15940	0
50	20240823	191500	70183690	15940	15940	15940	15940	0
51	20240823	191400	70183690	15940	15940	15940	15940	0
52	20240823	191300	70183690	15940	15940	15940	15940	0
53	20240823	191200	70183690	15940	15940	15940	15940	0
54	20240823	191100	70183690	15940	15940	15940	15940	0
55	20240823	191000	70183690	15940	15940	15940	15940	0
56	20240823	190900	70183690	15940	15940	15940	15940	0
57	20240823	190800	70183690	15940	15940	15940	15940	0
58	20240823	190700	70183690	15940	15940	15940	15940	0
59	20240823	190600	70183690	15940	15940	15940	15940	0
60	20240823	190500	70183690	15940	15940	15940	15940	0
61	20240823	190400	70183690	15940	15940	15940	15940	0
62	20240823	190300	70183690	15940	15940	15940	15940	143
63	20240823	190200	70183690	15940	15940	15940	15940	0
64	20240823	190100	70183690	15940	15940	15940	15940	0
65	20240823	190000	70183690	15940	15940	15940	15940	0
66	20240823	185900	70183690	15940	15940	15940	15940	0
67	20240823	185800	70183690	15940	15940	15940	15940	0
68	20240823	185700	70183690	15940	15940	15940	15940	0
69	20240823	185600	70183690	15940	15940	15940	15940	0
70	20240823	185500	70183690	15940	15940	15940	15940	0
71	20240823	185400	70183690	15940	15940	15940	15940	0
72	20240823	185300	70183690	15940	15940	15940	15940	0
73	20240823	185200	70183690	15940	15940	15940	15940	0
74	20240823	185100	70183690	15940	15940	15940	15940	0
75	20240823	185000	70183690	15940	15940	15940	15940	0
76	20240823	184900	70183690	15940	15940	15940	15940	0
77	20240823	184800	70183690	15940	15940	15940	15940	0
78	20240823	184700	70183690	15940	15940	15940	15940	0
79	20240823	184600	70183690	15940	15940	15940	15940	0
80	20240823	184500	70183690	15940	15940	15940	15940	0
81	20240823	184400	70183690	15940	15940	15940	15940	0
82	20240823	184300	70183690	15940	15940	15940	15940	0
83	20240823	184200	70183690	15940	15940	15940	15940	0
84	20240823	184100	70183690	15940	15940	15940	15940	0
85	20240823	184000	70183690	15940	15940	15940	15940	0
86	20240823	183900	70183690	15940	15940	15940	15940	0
87	20240823	183800	70183690	15940	15940	15940	15940	0
88	20240823	183700	70183690	15940	15940	15940	15940	0
89	20240823	183600	70183690	15940	15940	15940	15940	0
90	20240823	183500	70183690	15940	15940	15940	15940	0
91	20240823	183400	70183690	15940	15940	15940	15940	0
92	20240823	183300	70183690	15940	15940	15940	15940	143
93	20240823	183200	70183690	15940	15940	15940	15940	0
94	20240823	183100	70183690	15940	15940	15940	15940	0
95	20240823	183000	70183690	15940	15940	15940	15940	0
96	20240823	182900	70183690	15940	15940	15940	15940	0
97	20240823	182800	70183690	15940	15940	15940	15940	0
98	20240823	182700	70183690	15940	15940	15940	15940	0
99	20240823	182600	70183690	15940	15940	15940	15940	0
100	20240823	182500	70183690	15940	15940	15940	15940	0
101	20240823	182400	70183690	15940	15940	15940	15940	0
102	20240823	182300	70183690	15940	15940	15940	15940	0
103	20240823	182200	70183690	15940	15940	15940	15940	0
104	20240823	182100	70183690	15940	15940	15940	15940	0
105	20240823	182000	70183690	15940	15940	15940	15940	0
106	20240823	181900	70183690	15940	15940	15940	15940	0
107	20240823	181800	70183690	15940	15940	15940	15940	0
108	20240823	181700	70183690	15940	15940	15940	15940	0
109	20240823	181600	70183690	15940	15940	15940	15940	0
110	20240823	181500	70183690	15940	15940	15940	15940	0
111	20240823	181400	70183690	15940	15940	15940	15940	0
112	20240823	181300	70183690	15940	15940	15940	15940	0
113	20240823	181200	70183690	15940	15940	15940	15940	0
114	20240823	181100	70183690	15940	15940	15940	15940	0
115	20240823	181000	70183690	15940	15940	15940	15940	0
116	20240823	180900	70183690	15940	15940	15940	15940	0
117	20240823	180800	70183690	15940	15940	15940	15940	0
118	20240823	180700	70183690	15940	15940	15940	15940	0
119	20240823	180600	70183690	15940	15940	15940	15940	0
120	20240823	180500	70183690	15940	15940	15940	15940	0
121	20240823	180400	70183690	15940	15940	15940	15940	0
122	20240823	180300	70183690	15940	15940	15940	15940	143
123	20240823	180200	70183690	15940	15940	15940	15940	0
124	20240823	180100	70183690	15940	15940	15940	15940	0
125	20240823	180000	70183690	15940	15940	15940	15940	0
126	20240823	175900	70183690	15940	15940	15940	15940	0
127	20240823	175800	70183690	15940	15940	15940	15940	0
128	20240823	175700	70183690	15940	15940	15940	15940	0
129	20240823	175600	70183690	15940	15940	15940	15940	0
130	20240823	175500	70183690	15940	15940	15940	15940	0
131	20240823	175400	70183690	15940	15940	15940	15940	0
132	20240823	175300	70183690	15940	15940	15940	15940	0
133	20240823	175200	70183690	15940	15940	15940	15940	0
134	20240823	175100	70183690	15940	15940	15940	15940	0
135	20240823	175000	70183690	15940	15940	15940	15940	0
136	20240823	174900	70183690	15940	15940	15940	15940	0
137	20240823	174800	70183690	15940	15940	15940	15940	0
138	20240823	174700	70183690	15940	15940	15940	15940	0
139	20240823	174600	70183690	15940	15940	15940	15940	0
140	20240823	174500	70183690	15940	15940	15940	15940	0
141	20240823	174400	70183690	15940	15940	15940	15940	0
142	20240823	174300	70183690	15940	15940	15940	15940	0
143	20240823	174200	70183690	15940	15940	15940	15940	0
144	20240823	174100	70183690	15940	15940	15940	15940	0
145	20240823	174000	70183690	15940	15940	15940	15940	0
146	20240823	173900	70183690	15940	15940	15940	15940	0
147	20240823	173800	70183690	15940	15940	15940	15940	0
148	20240823	173700	70183690	15940	15940	15940	15940	0
149	20240823	173600	70183690	15940	15940	15940	15940	0
150	20240823	173500	70183690	15940	15940	15940	15940	0
151	20240823	173400	70183690	15940	15940	15940	15940	0
152	20240823	173300	70183690	15940	15940	15940	15940	143
153	20240823	173200	70183690	15940	15940	15940	15940	0
154	20240823	173100	70183690	15940	15940	15940	15940	0
155	20240823	173000	70183690	15940	15940	15940	15940	0
156	20240823	172900	70183690	15940	15940	15940	15940	0
157	20240823	172800	70183690	15940	15940	15940	15940	0
158	20240823	172700	70183690	15940	15940	15940	15940	0
159	20240823	172600	70183690	15940	15940	15940	15940	0
160	20240823	172500	70183690	15940	15940	15940	15940	0
161	20240823	172400	70183690	15940	15940	15940	15940	0
162	20240823	172300	70183690	15940	15940	15940	15940	0
163	20240823	172200	70183690	15940	15940	15940	15940	0
164	20240823	172100	70183690	15940	15940	15940	15940	0
165	20240823	172000	70183690	15940	15940	15940	15940	0
166	20240823	171900	70183690	15940	15940	15940	15940	0
167	20240823	171800	70183690	15940	15940	15940	15940	0
168	20240823	171700	70183690	15940	15940	15940	15940	0
169	20240823	171600	70183690	15940	15940	15940	15940	0
170	20240823	171500	70183690	15940	15940	15940	15940	0
171	20240823	171400	70183690	15940	15940	15940	15940	0
172	20240823	171300	70183690	15940	15940	15940	15940	0
173	20240823	171200	70183690	15940	15940	15940	15940	0
174	20240823	171100	70183690	15940	15940	15940	15940	0
175	20240823	171000	70183690	15940	15940	15940	15940	0
176	20240823	170900	70183690	15940	15940	15940	15940	0
177	20240823	170800	70183690	15940	15940	15940	15940	0
178	20240823	170700	70183690	15940	15940	15940	15940	0
179	20240823	170600	70183690	15940	15940	15940	15940	0
180	20240823	170500	70183690	15940	15940	15940	15940	0
181	20240823	170400	70183690	15940	15940	15940	15940	0
182	20240823	170300	70183690	15940	15940	15940	15940	143
183	20240823	170200	70183690	15940	15940	15940	15940	0
184	20240823	170100	70183690	15940	15940	15940	15940	0
185	20240823	170000	70183690	15940	15940	15940	15940	0
186	20240823	165900	70183690	15940	15940	15940	15940	0
187	20240823	165800	70183690	15940	15940	15940	15940	0
188	20240823	165700	70183690	15940	15940	15940	15940	0
189	20240823	165600	70183690	15940	15940	15940	15940	0
190	20240823	165500	70183690	15940	15940	15940	15940	0
191	20240823	165400	70183690	15940	15940	15940	15940	0
192	20240823	165300	70183690	15940	15940	15940	15940	0
193	20240823	165200	70183690	15940	15940	15940	15940	0
194	20240823	165100	70183690	15940	15940	15940	15940	0
195	20240823	165000	70183690	15940	15940	15940	15940	0
196	20240823	164900	70183690	15940	15940	15940	15940	0
197	20240823	164800	70183690	15940	15940	15940	15940	0
198	20240823	164700	70183690	15940	15940	15940	15940	0
199	20240823	164600	70183690	15940	15940	15940	15940	0
200	20240823	164500	70183690	15940	15940	15940	15940	0
201	20240823	164400	70183690	15940	15940	15940	15940	0
202	20240823	164300	70183690	15940	15940	15940	15940	0
203	20240823	164200	70183690	15940	15940	15940	15940	0
204	20240823	164100	70183690	15940	15940	15940	15940	0
205	20240823	164000	70183690	15940	15940	15940	15940	0
206	20240823	163900	70183690	15940	15940	15940	15940	0
207	20240823	163800	70183690	15940	15940	15940	15940	0
208	20240823	163700	70183690	15940	15940	15940	15940	0
209	20240823	163600	70183690	15940	15940	15940	15940	0
210	20240823	163500	70183690	15940	15940	15940	15940	0
211	20240823	163400	70183690	15940	15940	15940	15940	0
212	20240823	163300	70183690	15940	15940	15940	15940	143
213	20240823	163200	70183690	15940	15940	15940	15940	0
214	20240823	163100	70183690	15940	15940	15940	15940	0
215	20240823	163000	70183690	15940	15940	15940	15940	0
216	20240823	162900	70183690	15940	15940	15940	15940	0
217	20240823	162800	70183690	15940	15940	15940	15940	0
218	20240823	162700	70183690	15940	15940	15940	15940	0
219	20240823	162600	70183690	15940	15940	15940	15940	0
220	20240823	162500	70183690	15940	15940	15940	15940	0
221	20240823	162400	70183690	15940	15940	15940	15940	0
222	20240823	162300	70183690	15940	15940	15940	15940	0
223	20240823	162200	70183690	15940	15940	15940	15940	0
224	20240823	162100	70183690	15940	15940	15940	15940	0
225	20240823	162000	70183690	15940	15940	15940	15940	0
226	20240823	161900	70183690	15940	15940	15940	15940	0
227	20240823	161800	70183690	15940	15940	15940	15940	0
228	20240823	161700	70183690	15940	15940	15940	15940	0
229	20240823	161600	70183690	15940	15940	15940	15940	0
230	20240823	161500	70183690	15940	15940	15940	15940	0
231	20240823	161400	70183690	15940	15940	15940	15940	0
232	20240823	161300	70183690	15940	15940	15940	15940	0
233	20240823	161200	70183690	15940	15940	15940	15940	0
234	20240823	161100	70183690	15940	15940	15940	15940	0
235	20240823	161000	70183690	15940	15940	15940	15940	0
236	20240823	160900	70183690	15940	15940	15940	15940	0
237	20240823	160800	70183690	15940	15940	15940	15940	0
238	20240823	160700	70183690	15940	15940	15940	15940	0
239	20240823	160600	70183690	15940	15940	15940	15940	0
240	20240823	160500	70183690	15940	15940	15940	15940	0
241	20240823	160400	70183690	15940	15940	15940	15940	0
242	20240823	160300	70183690	15940	15940	15940	15940	143
243	20240823	160200	70183690	15940	15940	15940	15940	0
244	20240823	160100	70183690	15940	15940	15940	15940	0
245	20240823	160000	70183690	15940	15940	15940	15940	0
246	20240823	155900	70183690	15940	15940	15940	15940	0
247	20240823	155800	70183690	15940	15940	15940	15940	0
248	20240823	155700	70183690	15940	15940	15940	15940	0
249	20240823	155600	70183690	15940	15940	15940	15940	0
250	20240823	155500	70183690	15940	15940	15940	15940	0
251	20240823	155400	70183690	15940	15940	15940	15940	0
252	20240823	155300	70183690	15940	15940	15940	15940	0
253	20240823	155200	70183690	15940	15940	15940	15940	0
254	20240823	155100	70183690	15940	15940	15940	15940	0
255	20240823	155000	70183690	15940	15940	15940	15940	0
256	20240823	154900	70183690	15940	15940	15940	15940	0
257	20240823	154800	70183690	15940	15940	15940	15940	0
258	20240823	154700	70183690	15940	15940	15940	15940	0
259	20240823	154600	70183690	15940	15940	15940	15940	0
260	20240823	154500	70183690	15940	15940	15940	15940	0
261	20240823	154400	70183690	15940	15940	15940	15940	0
262	20240823	154300	70183690	15940	15940	15940	15940	0
263	20240823	154200	70183690	15940	15940	15940	15940	0
264	20240823	154100	70183690	15940	15940	15940	15940	0
265	20240823	154000	70183690	15940	15940	15940	15940	0
266	20240823	153900	70183690	15940	15940	15940	15940	0
267	20240823	153800	70183690	15940	15940	15940	15940	0
268	20240823	153700	70183690	15940	15940	15940	15940	0
269	20240823	153600	70183690	15940	15940	15940	15940	0
270	20240823	153500	70183690	15940	15940	15940	15940	0
271	20240823	153400	70183690	15940	15940	15940	15940	0
272	20240823	153300	70183690	15940	15940	15940	15940	143
273	20240823	153200	70183690	15940	15940	15940	15940	0
274	20240823	153100	70183690	15940	15940	15940	15940	0
275	20240823	153000	70183690	15940	15940	15940	15940	143
276	20240823	152900	67904270	15840	15840	15840	15840	0
277	20240823	152800	67904270	15840	15840	15840	15840	0
278	20240823	152700	67904270	15840	15840	15840	15840	0
279	20240823	152600	67904270	15840	15840	15840	15840	0
280	20240823	152500	67904270	15840	15840	15840	15840	0
281	20240823	152400	67904270	15840	15840	15840	15840	0
282	20240823	152300	67904270	15840	15840	15840	15840	0
283	20240823	152200	67904270	15840	15840	15840	15840	0
284	20240823	152100	67904270	15840	15840	15840	15840	0
285	20240823	152000	67904270	15840	15840	15840	15840	0
286	20240823	151900	67904270	15840	15840	15840	15840	528
287	20240823	151800	59540750	15830	15830	15830	15830	0
288	20240823	151700	59540750	15830	15830	15830	15830	10
289	20240823	151600	59382450	15830	15830	15830	15830	61
290	20240823	151500	58416820	15830	15830	15830	15830	0
291	20240823	151400	58416820	15830	15830	15830	15830	34
292	20240823	151300	57878600	15860	15860	15860	15860	1
293	20240823	151200	57862740	15870	15870	15870	15870	0
294	20240823	151100	57862740	15870	15870	15870	15870	0
295	20240823	151000	57862740	15870	15870	15870	15870	3
296	20240823	150900	57815130	15870	15870	15870	15870	0
297	20240823	150800	57815130	15870	15870	15870	15870	7
298	20240823	150700	57704040	15870	15870	15870	15870	0
299	20240823	150600	57704040	15870	15870	15870	15870	5
300	20240823	150500	57624690	15830	15830	15830	15830	0
301	20240823	150400	57624690	15830	15830	15830	15830	0
302	20240823	150300	57624690	15830	15830	15830	15830	0
303	20240823	150200	57624690	15830	15830	15830	15830	0
304	20240823	150100	57624690	15830	15830	15830	15830	0
305	20240823	150000	57624690	15830	15830	15830	15830	0
306	20240823	145900	57624690	15830	15830	15830	15830	0
307	20240823	145800	57624690	15830	15830	15830	15830	0
308	20240823	145700	57624690	15830	15830	15830	15830	0
309	20240823	145600	57624690	15830	15830	15830	15830	0
310	20240823	145500	57624690	15830	15830	15830	15830	0
311	20240823	145400	57624690	15830	15830	15830	15830	0
312	20240823	145300	57624690	15830	15830	15830	15830	0
313	20240823	145200	57624690	15830	15830	15830	15830	0
314	20240823	145100	57624690	15830	15830	15830	15830	0
315	20240823	145000	57624690	15830	15830	15830	15830	0
316	20240823	144900	57624690	15830	15830	15830	15830	0
317	20240823	144800	57624690	15830	15890	15890	15830	31
318	20240823	144700	57133880	15890	15890	15890	15890	0
319	20240823	144600	57133880	15890	15890	15890	15890	0
320	20240823	144500	57133880	15890	15890	15890	15890	0
321	20240823	144400	57133880	15890	15890	15890	15890	0
322	20240823	144300	57133880	15890	15890	15890	15890	0
323	20240823	144200	57133880	15890	15890	15890	15890	0
324	20240823	144100	57133880	15890	15890	15890	15890	0
325	20240823	144000	57133880	15890	15890	15890	15890	4
326	20240823	143900	57070320	15900	15900	15900	15900	0
327	20240823	143800	57070320	15900	15900	15900	15900	0
328	20240823	143700	57070320	15900	15900	15900	15900	0
329	20240823	143600	57070320	15900	15900	15900	15900	1
330	20240823	143500	57054420	15890	15890	15890	15890	0
331	20240823	143400	57054420	15890	15890	15890	15890	0
332	20240823	143300	57054420	15890	15890	15890	15890	0
333	20240823	143200	57054420	15890	15890	15890	15890	0
334	20240823	143100	57054420	15890	15890	15890	15890	0
335	20240823	143000	57054420	15890	15890	15890	15890	10
336	20240823	142900	56895520	15900	15900	15900	15900	0
337	20240823	142800	56895520	15900	15900	15900	15900	0
338	20240823	142700	56895520	15900	15900	15900	15900	0
339	20240823	142600	56895520	15900	15900	15900	15900	0
340	20240823	142500	56895520	15900	15900	15900	15900	0
341	20240823	142400	56895520	15900	15900	15900	15900	0
342	20240823	142300	56895520	15900	15900	15900	15900	0
343	20240823	142200	56895520	15900	15900	15900	15900	0
344	20240823	142100	56895520	15900	15900	15900	15900	0
345	20240823	142000	56895520	15900	15900	15900	15900	0
346	20240823	141900	56895520	15900	15900	15900	15900	0
347	20240823	141800	56895520	15900	15900	15900	15900	2
348	20240823	141700	56863720	15940	15940	15940	15940	0
349	20240823	141600	56863720	15940	15940	15940	15940	0
350	20240823	141500	56863720	15940	15940	15940	15940	0
351	20240823	141400	56863720	15940	15940	15940	15940	0
352	20240823	141300	56863720	15940	15940	15940	15940	0
353	20240823	141200	56863720	15940	15940	15940	15940	2
354	20240823	141100	56831840	15840	15840	15840	15840	0
355	20240823	141000	56831840	15840	15840	15840	15840	230
356	20240823	140900	53188640	15840	15840	15840	15840	0
357	20240823	140800	53188640	15840	15840	15840	15840	3
358	20240823	140700	53141120	15840	15840	15840	15840	2
359	20240823	140600	53109440	15840	15840	15840	15840	472
360	20240823	140500	45632960	15850	15850	15850	15850	0
361	20240823	140400	45632960	15850	15950	15950	15850	314
362	20240823	140300	40648370	15880	15880	15880	15880	0
363	20240823	140200	40648370	15880	15880	15880	15880	0
364	20240823	140100	40648370	15880	15880	15880	15880	0
365	20240823	140000	40648370	15880	15880	15880	15880	0
366	20240823	135900	40648370	15880	15880	15880	15880	0
367	20240823	135800	40648370	15880	15880	15880	15880	0
368	20240823	135700	40648370	15880	15880	15880	15880	0
369	20240823	135600	40648370	15880	15880	15880	15880	0
370	20240823	135500	40648370	15880	15880	15880	15880	0
371	20240823	135400	40648370	15880	15880	15880	15880	0
372	20240823	135300	40648370	15880	15880	15880	15880	0
373	20240823	135200	40648370	15880	15880	15880	15880	0
374	20240823	135100	40648370	15880	15880	15880	15880	0
375	20240823	135000	40648370	15880	15880	15880	15880	0
376	20240823	134900	40648370	15880	15880	15880	15880	0
377	20240823	134800	40648370	15880	15880	15880	15880	0
378	20240823	134700	40648370	15880	15880	15880	15880	0
379	20240823	134600	40648370	15880	15930	15930	15880	200
380	20240823	134500	37472270	15930	15930	15930	15930	0
381	20240823	134400	37472270	15930	15930	15930	15930	0
382	20240823	134300	37472270	15930	15930	15930	15930	0
383	20240823	134200	37472270	15930	15910	15930	15910	20
384	20240823	134100	37153690	15910	15910	15910	15910	0
385	20240823	134000	37153690	15910	15910	15910	15910	0
386	20240823	133900	37153690	15910	15910	15910	15910	0
387	20240823	133800	37153690	15910	15910	15910	15910	0
388	20240823	133700	37153690	15910	15910	15910	15910	0
389	20240823	133600	37153690	15910	15910	15910	15910	0
390	20240823	133500	37153690	15910	15910	15910	15910	0
391	20240823	133400	37153690	15910	15910	15910	15910	0
392	20240823	133300	37153690	15910	15910	15910	15910	0
393	20240823	133200	37153690	15910	15910	15910	15910	0
394	20240823	133100	37153690	15910	15910	15910	15910	0
395	20240823	133000	37153690	15910	15910	15910	15910	0
396	20240823	132900	37153690	15910	15910	15910	15910	0
397	20240823	132800	37153690	15910	15910	15910	15910	0
398	20240823	132700	37153690	15910	15910	15910	15910	45
399	20240823	132600	36437740	15910	15910	15910	15910	0
400	20240823	132500	36437740	15910	15910	15910	15910	0
401	20240823	132400	36437740	15910	15910	15910	15910	600
402	20240823	132300	26891740	15910	15910	15910	15910	0
403	20240823	132200	26891740	15910	15910	15910	15910	0
404	20240823	132100	26891740	15910	15910	15910	15910	0
405	20240823	132000	26891740	15910	15910	15910	15910	0
406	20240823	131900	26891740	15910	15910	15910	15910	1
407	20240823	131800	26875830	15880	15880	15880	15880	0
408	20240823	131700	26875830	15880	15910	15910	15880	104
409	20240823	131600	25222900	15910	15910	15910	15910	0
410	20240823	131500	25222900	15910	15910	15910	15910	2
411	20240823	131400	25191080	15870	15870	15870	15870	10
412	20240823	131300	25032380	15870	15870	15870	15870	0
413	20240823	131200	25032380	15870	15870	15870	15870	0
414	20240823	131100	25032380	15870	15870	15870	15870	0
415	20240823	131000	25032380	15870	15870	15870	15870	0
416	20240823	130900	25032380	15870	15870	15870	15870	0
417	20240823	130800	25032380	15870	15870	15870	15870	0
418	20240823	130700	25032380	15870	15870	15870	15870	0
419	20240823	130600	25032380	15870	15870	15870	15870	0
420	20240823	130500	25032380	15870	15870	15870	15870	10
421	20240823	130400	24873680	15880	15880	15880	15880	0
422	20240823	130300	24873680	15880	15880	15880	15880	0
423	20240823	130200	24873680	15880	15880	15880	15880	0
424	20240823	130100	24873680	15880	15880	15880	15880	0
425	20240823	130000	24873680	15880	15880	15880	15880	0
426	20240823	125900	24873680	15880	15880	15880	15880	0
427	20240823	125800	24873680	15880	15880	15880	15880	0
428	20240823	125700	24873680	15880	15880	15880	15880	0
429	20240823	125600	24873680	15880	15880	15880	15880	0
430	20240823	125500	24873680	15880	15880	15880	15880	0
431	20240823	125400	24873680	15880	15880	15880	15880	0
432	20240823	125300	24873680	15880	15880	15880	15880	0
433	20240823	125200	24873680	15880	15880	15880	15880	0
434	20240823	125100	24873680	15880	15880	15880	15880	0
435	20240823	125000	24873680	15880	15880	15880	15880	0
436	20240823	124900	24873680	15880	15880	15880	15880	0
437	20240823	124800	24873680	15880	15880	15880	15880	0
438	20240823	124700	24873680	15880	15880	15880	15880	0
439	20240823	124600	24873680	15880	15880	15880	15880	0
440	20240823	124500	24873680	15880	15880	15880	15880	127
441	20240823	124400	22856920	15880	15880	15880	15880	0
442	20240823	124300	22856920	15880	15880	15880	15880	0
443	20240823	124200	22856920	15880	15880	15880	15880	6
444	20240823	124100	22761640	15930	15930	15930	15930	0
445	20240823	124000	22761640	15930	15930	15930	15930	0
446	20240823	123900	22761640	15930	15930	15930	15930	0
447	20240823	123800	22761640	15930	15930	15930	15930	0
448	20240823	123700	22761640	15930	15930	15930	15930	0
449	20240823	123600	22761640	15930	15930	15930	15930	0
450	20240823	123500	22761640	15930	15930	15930	15930	0
451	20240823	123400	22761640	15930	15930	15930	15930	0
452	20240823	123300	22761640	15930	15930	15930	15930	0
453	20240823	123200	22761640	15930	15930	15930	15930	0
454	20240823	123100	22761640	15930	15930	15930	15930	0
455	20240823	123000	22761640	15930	15930	15930	15930	0
456	20240823	122900	22761640	15930	15930	15930	15930	0
457	20240823	122800	22761640	15930	15930	15930	15930	0
458	20240823	122700	22761640	15930	15930	15930	15930	0
459	20240823	122600	22761640	15930	15930	15930	15930	0
460	20240823	122500	22761640	15930	15930	15930	15930	0
461	20240823	122400	22761640	15930	15930	15930	15930	0
462	20240823	122300	22761640	15930	15930	15930	15930	0
463	20240823	122200	22761640	15930	15930	15930	15930	0
464	20240823	122100	22761640	15930	15930	15930	15930	6
465	20240823	122000	22666060	15930	15930	15930	15930	0
466	20240823	121900	22666060	15930	15930	15930	15930	1
467	20240823	121800	22650130	15890	15890	15890	15890	0
468	20240823	121700	22650130	15890	15890	15890	15890	0
469	20240823	121600	22650130	15890	15890	15890	15890	0
470	20240823	121500	22650130	15890	15890	15890	15890	1
471	20240823	121400	22634240	15870	15870	15870	15870	1
472	20240823	121300	22618370	15870	15870	15870	15870	0
473	20240823	121200	22618370	15870	15870	15870	15870	0
474	20240823	121100	22618370	15870	15870	15870	15870	0
475	20240823	121000	22618370	15870	15870	15870	15870	0
476	20240823	120900	22618370	15870	15870	15870	15870	0
477	20240823	120800	22618370	15870	15870	15870	15870	0
478	20240823	120700	22618370	15870	15870	15870	15870	0
479	20240823	120600	22618370	15870	15870	15870	15870	0
480	20240823	120500	22618370	15870	15870	15870	15870	0
481	20240823	120400	22618370	15870	15870	15870	15870	0
482	20240823	120300	22618370	15870	15870	15870	15870	0
483	20240823	120200	22618370	15870	15870	15870	15870	0
484	20240823	120100	22618370	15870	15870	15870	15870	0
485	20240823	120000	22618370	15870	15870	15870	15870	0
486	20240823	115900	22618370	15870	15870	15870	15870	0
487	20240823	115800	22618370	15870	15870	15870	15870	0
488	20240823	115700	22618370	15870	15870	15870	15870	0
489	20240823	115600	22618370	15870	15870	15870	15870	0
490	20240823	115500	22618370	15870	15870	15870	15870	0
491	20240823	115400	22618370	15870	15870	15870	15870	0
492	20240823	115300	22618370	15870	15870	15870	15870	2
493	20240823	115200	22586630	15940	15940	15940	15940	0
494	20240823	115100	22586630	15940	15940	15940	15940	0
495	20240823	115000	22586630	15940	15940	15940	15940	0
496	20240823	114900	22586630	15940	15940	15940	15940	0
497	20240823	114800	22586630	15940	15940	15940	15940	0
498	20240823	114700	22586630	15940	15940	15940	15940	0
499	20240823	114600	22586630	15940	15940	15940	15940	0
500	20240823	114500	22586630	15940	15940	15940	15940	0
501	20240823	114400	22586630	15940	15940	15940	15940	0
502	20240823	114300	22586630	15940	15940	15940	15940	0
503	20240823	114200	22586630	15940	15940	15940	15940	0
504	20240823	114100	22586630	15940	15940	15940	15940	0
505	20240823	114000	22586630	15940	15940	15940	15940	0
506	20240823	113900	22586630	15940	15940	15940	15940	0
507	20240823	113800	22586630	15940	15940	15940	15940	0
508	20240823	113700	22586630	15940	15940	15940	15940	0
509	20240823	113600	22586630	15940	15940	15940	15940	0
510	20240823	113500	22586630	15940	15940	15940	15940	0
511	20240823	113400	22586630	15940	15940	15940	15940	0
512	20240823	113300	22586630	15940	15940	15940	15940	0
513	20240823	113200	22586630	15940	15940	15940	15940	0
514	20240823	113100	22586630	15940	15940	15940	15940	0
515	20240823	113000	22586630	15940	15940	15940	15940	0
516	20240823	112900	22586630	15940	15940	15940	15940	0
517	20240823	112800	22586630	15940	15940	15940	15940	0
518	20240823	112700	22586630	15940	15940	15940	15940	0
519	20240823	112600	22586630	15940	15940	15940	15940	0
520	20240823	112500	22586630	15940	15940	15940	15940	0
521	20240823	112400	22586630	15940	15940	15940	15940	0
522	20240823	112300	22586630	15940	15940	15940	15940	0
523	20240823	112200	22586630	15940	15940	15940	15940	0
524	20240823	112100	22586630	15940	15940	15940	15940	0
525	20240823	112000	22586630	15940	15940	15940	15940	0
526	20240823	111900	22586630	15940	15940	15940	15940	0
527	20240823	111800	22586630	15940	15940	15940	15940	0
528	20240823	111700	22586630	15940	15940	15940	15940	1
529	20240823	111600	22570690	15940	15940	15940	15940	0
530	20240823	111500	22570690	15940	15940	15940	15940	0
531	20240823	111400	22570690	15940	15940	15940	15940	0
532	20240823	111300	22570690	15940	15940	15940	15940	0
533	20240823	111200	22570690	15940	15940	15940	15940	0
534	20240823	111100	22570690	15940	15940	15940	15940	0
535	20240823	111000	22570690	15940	15940	15940	15940	0
536	20240823	110900	22570690	15940	15940	15940	15940	0
537	20240823	110800	22570690	15940	15940	15940	15940	3
538	20240823	110700	22522870	15850	15850	15850	15850	0
539	20240823	110600	22522870	15850	15850	15850	15850	0
540	20240823	110500	22522870	15850	15850	15850	15850	0
541	20240823	110400	22522870	15850	15850	15850	15850	0
542	20240823	110300	22522870	15850	15850	15850	15850	0
543	20240823	110200	22522870	15850	15850	15850	15850	0
544	20240823	110100	22522870	15850	15850	15850	15850	0
545	20240823	110000	22522870	15850	15850	15850	15850	0
546	20240823	105900	22522870	15850	15850	15850	15850	0
547	20240823	105800	22522870	15850	15850	15850	15850	0
548	20240823	105700	22522870	15850	15850	15850	15850	0
549	20240823	105600	22522870	15850	15850	15850	15850	0
550	20240823	105500	22522870	15850	15850	15850	15850	0
551	20240823	105400	22522870	15850	15850	15850	15850	0
552	20240823	105300	22522870	15850	15850	15850	15850	0
553	20240823	105200	22522870	15850	15850	15850	15850	162
554	20240823	105100	19955170	15940	15940	15940	15940	0
555	20240823	105000	19955170	15940	15940	15940	15940	950
556	20240823	104900	4812170	15840	15840	15840	15840	0
557	20240823	104800	4812170	15840	15840	15840	15840	0
558	20240823	104700	4812170	15840	15840	15840	15840	0
559	20240823	104600	4812170	15840	15840	15840	15840	0
560	20240823	104500	4812170	15840	15840	15840	15840	0
561	20240823	104400	4812170	15840	15840	15840	15840	0
562	20240823	104300	4812170	15840	15840	15840	15840	0
563	20240823	104200	4812170	15840	15840	15840	15840	0
564	20240823	104100	4812170	15840	15840	15840	15840	0
565	20240823	104000	4812170	15840	15840	15840	15840	0
566	20240823	103900	4812170	15840	15840	15840	15840	0
567	20240823	103800	4812170	15840	15840	15840	15840	0
568	20240823	103700	4812170	15840	15840	15840	15840	0
569	20240823	103600	4812170	15840	15840	15840	15840	0
570	20240823	103500	4812170	15840	15840	15840	15840	0
571	20240823	103400	4812170	15840	15840	15840	15840	0
572	20240823	103300	4812170	15840	15840	15840	15840	0
573	20240823	103200	4812170	15840	15840	15840	15840	0
574	20240823	103100	4812170	15840	15840	15840	15840	3
575	20240823	103000	4764650	15840	15840	15840	15840	0
576	20240823	102900	4764650	15840	15880	15880	15840	6
577	20240823	102800	4669510	15840	15840	15840	15840	0
578	20240823	102700	4669510	15840	15840	15840	15840	0
579	20240823	102600	4669510	15840	15840	15840	15840	0
580	20240823	102500	4669510	15840	15840	15840	15840	0
581	20240823	102400	4669510	15840	15840	15840	15840	0
582	20240823	102300	4669510	15840	15840	15840	15840	4
583	20240823	102200	4606150	15840	15840	15840	15840	0
584	20240823	102100	4606150	15840	15840	15840	15840	0
585	20240823	102000	4606150	15840	15840	15840	15840	0
586	20240823	101900	4606150	15840	15840	15840	15840	0
587	20240823	101800	4606150	15840	15840	15840	15840	0
588	20240823	101700	4606150	15840	15840	15840	15840	0
589	20240823	101600	4606150	15840	15840	15840	15840	0
590	20240823	101500	4606150	15840	15840	15840	15840	0
591	20240823	101400	4606150	15840	15840	15840	15840	0
592	20240823	101300	4606150	15840	15840	15840	15840	0
593	20240823	101200	4606150	15840	15840	15840	15840	5
594	20240823	101100	4526950	15910	15910	15910	15910	0
595	20240823	101000	4526950	15910	15910	15910	15910	0
596	20240823	100900	4526950	15910	15910	15910	15910	0
597	20240823	100800	4526950	15910	15910	15910	15910	0
598	20240823	100700	4526950	15910	15910	15910	15910	0
599	20240823	100600	4526950	15910	15910	15910	15910	0
600	20240823	100500	4526950	15910	15910	15910	15910	0
601	20240823	100400	4526950	15910	15900	15910	15900	150
602	20240823	100300	2140840	15900	15900	15900	15900	0
603	20240823	100200	2140840	15900	15900	15900	15900	0
604	20240823	100100	2140840	15900	15900	15900	15900	0
605	20240823	100000	2140840	15900	15900	15900	15900	0
606	20240823	095900	2140840	15900	15900	15900	15900	0
607	20240823	095800	2140840	15900	15900	15900	15900	1
608	20240823	095700	2124940	15900	15900	15900	15900	0
609	20240823	095600	2124940	15900	15900	15900	15900	0
610	20240823	095500	2124940	15900	15900	15900	15900	0
611	20240823	095400	2124940	15900	15900	15900	15900	0
612	20240823	095300	2124940	15900	15900	15900	15900	0
613	20240823	095200	2124940	15900	15900	15900	15900	1
614	20240823	095100	2109040	15830	15830	15830	15830	10
615	20240823	095000	1950740	15900	15900	15900	15900	0
616	20240823	094900	1950740	15900	15900	15900	15900	0
617	20240823	094800	1950740	15900	15900	15900	15900	0
618	20240823	094700	1950740	15900	15900	15900	15900	0
619	20240823	094600	1950740	15900	15900	15900	15900	0
620	20240823	094500	1950740	15900	15900	15900	15900	10
621	20240823	094400	1791740	15830	15900	15900	15830	2
622	20240823	094300	1760010	15820	15820	15820	15820	0
623	20240823	094200	1760010	15820	15820	15820	15820	0
624	20240823	094100	1760010	15820	15820	15820	15820	0
625	20240823	094000	1760010	15820	15820	15820	15820	2
626	20240823	093900	1728370	15820	15820	15820	15820	0
627	20240823	093800	1728370	15820	15820	15820	15820	0
628	20240823	093700	1728370	15820	15820	15820	15820	0
629	20240823	093600	1728370	15820	15820	15820	15820	0
630	20240823	093500	1728370	15820	15820	15820	15820	0
631	20240823	093400	1728370	15820	15820	15820	15820	0
632	20240823	093300	1728370	15820	15890	15890	15820	31
633	20240823	093200	1235850	15960	15960	15960	15960	0
634	20240823	093100	1235850	15960	15960	15960	15960	0
635	20240823	093000	1235850	15960	15960	15960	15960	0
636	20240823	092900	1235850	15960	15960	15960	15960	0
637	20240823	092800	1235850	15960	15960	15960	15960	0
638	20240823	092700	1235850	15960	15960	15960	15960	0
639	20240823	092600	1235850	15960	15960	15960	15960	0
640	20240823	092500	1235850	15960	15960	15960	15960	0
641	20240823	092400	1235850	15960	15960	15960	15960	0
642	20240823	092300	1235850	15960	15960	15960	15960	0
643	20240823	092200	1235850	15960	15960	15960	15960	0
644	20240823	092100	1235850	15960	15960	15960	15960	0
645	20240823	092000	1235850	15960	15960	15960	15960	0
646	20240823	091900	1235850	15960	15960	15960	15960	0
647	20240823	091800	1235850	15960	15960	15960	15960	0
648	20240823	091700	1235850	15960	15960	15960	15960	0
649	20240823	091600	1235850	15960	15960	15960	15960	0
650	20240823	091500	1235850	15960	15960	15960	15960	0
651	20240823	091400	1235850	15960	15960	15960	15960	0
652	20240823	091300	1235850	15960	15960	15960	15960	0
653	20240823	091200	1235850	15960	15960	15960	15960	0
654	20240823	091100	1235850	15960	15960	15960	15960	6
655	20240823	091000	1140090	16150	16150	16150	16150	0
656	20240823	090900	1140090	16150	16150	16150	16150	9
657	20240823	090800	994740	15780	15810	15810	15780	61
658	20240823	090700	31780	15890	15890	15890	15890	0
659	20240823	090600	31780	15890	15890	15890	15890	0
660	20240823	090500	31780	15890	15890	15890	15890	0
661	20240823	090400	31780	15890	15890	15890	15890	0
662	20240823	090300	31780	15890	15890	15890	15890	0
663	20240823	090200	31780	15890	15890	15890	15890	0
664	20240823	090100	31780	15890	15890	15890	15890	0
665	20240823	090000	31780	15890	15890	15890	15890	2