KissMeData/089600/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	195900	102699470	15920	15920	15920	15920	299
3	20240808	195800	102699470	15920	15920	15920	15920	0
4	20240808	195700	102699470	15920	15920	15920	15920	0
5	20240808	195600	102699470	15920	15920	15920	15920	0
6	20240808	195500	102699470	15920	15920	15920	15920	0
7	20240808	195400	102699470	15920	15920	15920	15920	0
8	20240808	195300	102699470	15920	15920	15920	15920	0
9	20240808	195200	102699470	15920	15920	15920	15920	0
10	20240808	195100	102699470	15920	15920	15920	15920	0
11	20240808	195000	102699470	15920	15920	15920	15920	0
12	20240808	194900	102699470	15920	15920	15920	15920	0
13	20240808	194800	102699470	15920	15920	15920	15920	0
14	20240808	194700	102699470	15920	15920	15920	15920	0
15	20240808	194600	102699470	15920	15920	15920	15920	0
16	20240808	194500	102699470	15920	15920	15920	15920	0
17	20240808	194400	102699470	15920	15920	15920	15920	0
18	20240808	194300	102699470	15920	15920	15920	15920	0
19	20240808	194200	102699470	15920	15920	15920	15920	0
20	20240808	194100	102699470	15920	15920	15920	15920	0
21	20240808	194000	102699470	15920	15920	15920	15920	0
22	20240808	193900	102699470	15920	15920	15920	15920	0
23	20240808	193800	102699470	15920	15920	15920	15920	0
24	20240808	193700	102699470	15920	15920	15920	15920	0
25	20240808	193600	102699470	15920	15920	15920	15920	0
26	20240808	193500	102699470	15920	15920	15920	15920	0
27	20240808	193400	102699470	15920	15920	15920	15920	0
28	20240808	193300	102699470	15920	15920	15920	15920	0
29	20240808	193200	102699470	15920	15920	15920	15920	0
30	20240808	193100	102699470	15920	15920	15920	15920	0
31	20240808	193000	102699470	15920	15920	15920	15920	0
32	20240808	192900	102699470	15920	15920	15920	15920	299
33	20240808	192800	102699470	15920	15920	15920	15920	0
34	20240808	192700	102699470	15920	15920	15920	15920	0
35	20240808	192600	102699470	15920	15920	15920	15920	0
36	20240808	192500	102699470	15920	15920	15920	15920	0
37	20240808	192400	102699470	15920	15920	15920	15920	0
38	20240808	192300	102699470	15920	15920	15920	15920	0
39	20240808	192200	102699470	15920	15920	15920	15920	0
40	20240808	192100	102699470	15920	15920	15920	15920	0
41	20240808	192000	102699470	15920	15920	15920	15920	0
42	20240808	191900	102699470	15920	15920	15920	15920	0
43	20240808	191800	102699470	15920	15920	15920	15920	0
44	20240808	191700	102699470	15920	15920	15920	15920	0
45	20240808	191600	102699470	15920	15920	15920	15920	0
46	20240808	191500	102699470	15920	15920	15920	15920	0
47	20240808	191400	102699470	15920	15920	15920	15920	0
48	20240808	191300	102699470	15920	15920	15920	15920	0
49	20240808	191200	102699470	15920	15920	15920	15920	0
50	20240808	191100	102699470	15920	15920	15920	15920	0
51	20240808	191000	102699470	15920	15920	15920	15920	0
52	20240808	190900	102699470	15920	15920	15920	15920	0
53	20240808	190800	102699470	15920	15920	15920	15920	0
54	20240808	190700	102699470	15920	15920	15920	15920	0
55	20240808	190600	102699470	15920	15920	15920	15920	0
56	20240808	190500	102699470	15920	15920	15920	15920	0
57	20240808	190400	102699470	15920	15920	15920	15920	0
58	20240808	190300	102699470	15920	15920	15920	15920	0
59	20240808	190200	102699470	15920	15920	15920	15920	0
60	20240808	190100	102699470	15920	15920	15920	15920	0
61	20240808	190000	102699470	15920	15920	15920	15920	0
62	20240808	185900	102699470	15920	15920	15920	15920	299
63	20240808	185800	102699470	15920	15920	15920	15920	0
64	20240808	185700	102699470	15920	15920	15920	15920	0
65	20240808	185600	102699470	15920	15920	15920	15920	0
66	20240808	185500	102699470	15920	15920	15920	15920	0
67	20240808	185400	102699470	15920	15920	15920	15920	0
68	20240808	185300	102699470	15920	15920	15920	15920	0
69	20240808	185200	102699470	15920	15920	15920	15920	0
70	20240808	185100	102699470	15920	15920	15920	15920	0
71	20240808	185000	102699470	15920	15920	15920	15920	0
72	20240808	184900	102699470	15920	15920	15920	15920	0
73	20240808	184800	102699470	15920	15920	15920	15920	0
74	20240808	184700	102699470	15920	15920	15920	15920	0
75	20240808	184600	102699470	15920	15920	15920	15920	0
76	20240808	184500	102699470	15920	15920	15920	15920	0
77	20240808	184400	102699470	15920	15920	15920	15920	0
78	20240808	184300	102699470	15920	15920	15920	15920	0
79	20240808	184200	102699470	15920	15920	15920	15920	0
80	20240808	184100	102699470	15920	15920	15920	15920	0
81	20240808	184000	102699470	15920	15920	15920	15920	0
82	20240808	183900	102699470	15920	15920	15920	15920	0
83	20240808	183800	102699470	15920	15920	15920	15920	0
84	20240808	183700	102699470	15920	15920	15920	15920	0
85	20240808	183600	102699470	15920	15920	15920	15920	0
86	20240808	183500	102699470	15920	15920	15920	15920	0
87	20240808	183400	102699470	15920	15920	15920	15920	0
88	20240808	183300	102699470	15920	15920	15920	15920	0
89	20240808	183200	102699470	15920	15920	15920	15920	0
90	20240808	183100	102699470	15920	15920	15920	15920	0
91	20240808	183000	102699470	15920	15920	15920	15920	0
92	20240808	182900	102699470	15920	15920	15920	15920	299
93	20240808	182800	102699470	15920	15920	15920	15920	0
94	20240808	182700	102699470	15920	15920	15920	15920	0
95	20240808	182600	102699470	15920	15920	15920	15920	0
96	20240808	182500	102699470	15920	15920	15920	15920	0
97	20240808	182400	102699470	15920	15920	15920	15920	0
98	20240808	182300	102699470	15920	15920	15920	15920	0
99	20240808	182200	102699470	15920	15920	15920	15920	0
100	20240808	182100	102699470	15920	15920	15920	15920	0
101	20240808	182000	102699470	15920	15920	15920	15920	0
102	20240808	181900	102699470	15920	15920	15920	15920	0
103	20240808	181800	102699470	15920	15920	15920	15920	0
104	20240808	181700	102699470	15920	15920	15920	15920	0
105	20240808	181600	102699470	15920	15920	15920	15920	0
106	20240808	181500	102699470	15920	15920	15920	15920	0
107	20240808	181400	102699470	15920	15920	15920	15920	0
108	20240808	181300	102699470	15920	15920	15920	15920	0
109	20240808	181200	102699470	15920	15920	15920	15920	0
110	20240808	181100	102699470	15920	15920	15920	15920	0
111	20240808	181000	102699470	15920	15920	15920	15920	0
112	20240808	180900	102699470	15920	15920	15920	15920	0
113	20240808	180800	102699470	15920	15920	15920	15920	0
114	20240808	180700	102699470	15920	15920	15920	15920	0
115	20240808	180600	102699470	15920	15920	15920	15920	0
116	20240808	180500	102699470	15920	15920	15920	15920	0
117	20240808	180400	102699470	15920	15920	15920	15920	0
118	20240808	180300	102699470	15920	15920	15920	15920	0
119	20240808	180200	102699470	15920	15920	15920	15920	0
120	20240808	180100	102699470	15920	15920	15920	15920	0
121	20240808	180000	102699470	15920	15920	15920	15920	0
122	20240808	175900	102699470	15920	15920	15920	15920	299
123	20240808	175800	102699470	15920	15920	15920	15920	0
124	20240808	175700	102699470	15920	15920	15920	15920	0
125	20240808	175600	102699470	15920	15920	15920	15920	0
126	20240808	175500	102699470	15920	15920	15920	15920	0
127	20240808	175400	102699470	15920	15920	15920	15920	0
128	20240808	175300	102699470	15920	15920	15920	15920	0
129	20240808	175200	102699470	15920	15920	15920	15920	0
130	20240808	175100	102699470	15920	15920	15920	15920	0
131	20240808	175000	102699470	15920	15920	15920	15920	0
132	20240808	174900	102699470	15920	15920	15920	15920	0
133	20240808	174800	102699470	15920	15920	15920	15920	0
134	20240808	174700	102699470	15920	15920	15920	15920	0
135	20240808	174600	102699470	15920	15920	15920	15920	0
136	20240808	174500	102699470	15920	15920	15920	15920	0
137	20240808	174400	102699470	15920	15920	15920	15920	0
138	20240808	174300	102699470	15920	15920	15920	15920	0
139	20240808	174200	102699470	15920	15920	15920	15920	0
140	20240808	174100	102699470	15920	15920	15920	15920	0
141	20240808	174000	102699470	15920	15920	15920	15920	0
142	20240808	173900	102699470	15920	15920	15920	15920	0
143	20240808	173800	102699470	15920	15920	15920	15920	0
144	20240808	173700	102699470	15920	15920	15920	15920	0
145	20240808	173600	102699470	15920	15920	15920	15920	0
146	20240808	173500	102699470	15920	15920	15920	15920	0
147	20240808	173400	102699470	15920	15920	15920	15920	0
148	20240808	173300	102699470	15920	15920	15920	15920	0
149	20240808	173200	102699470	15920	15920	15920	15920	0
150	20240808	173100	102699470	15920	15920	15920	15920	0
151	20240808	173000	102699470	15920	15920	15920	15920	0
152	20240808	172900	102699470	15920	15920	15920	15920	299
153	20240808	172800	102699470	15920	15920	15920	15920	0
154	20240808	172700	102699470	15920	15920	15920	15920	0
155	20240808	172600	102699470	15920	15920	15920	15920	0
156	20240808	172500	102699470	15920	15920	15920	15920	0
157	20240808	172400	102699470	15920	15920	15920	15920	0
158	20240808	172300	102699470	15920	15920	15920	15920	0
159	20240808	172200	102699470	15920	15920	15920	15920	0
160	20240808	172100	102699470	15920	15920	15920	15920	0
161	20240808	172000	102699470	15920	15920	15920	15920	0
162	20240808	171900	102699470	15920	15920	15920	15920	0
163	20240808	171800	102699470	15920	15920	15920	15920	0
164	20240808	171700	102699470	15920	15920	15920	15920	0
165	20240808	171600	102699470	15920	15920	15920	15920	0
166	20240808	171500	102699470	15920	15920	15920	15920	0
167	20240808	171400	102699470	15920	15920	15920	15920	0
168	20240808	171300	102699470	15920	15920	15920	15920	0
169	20240808	171200	102699470	15920	15920	15920	15920	0
170	20240808	171100	102699470	15920	15920	15920	15920	0
171	20240808	171000	102699470	15920	15920	15920	15920	0
172	20240808	170900	102699470	15920	15920	15920	15920	0
173	20240808	170800	102699470	15920	15920	15920	15920	0
174	20240808	170700	102699470	15920	15920	15920	15920	0
175	20240808	170600	102699470	15920	15920	15920	15920	0
176	20240808	170500	102699470	15920	15920	15920	15920	0
177	20240808	170400	102699470	15920	15920	15920	15920	0
178	20240808	170300	102699470	15920	15920	15920	15920	0
179	20240808	170200	102699470	15920	15920	15920	15920	0
180	20240808	170100	102699470	15920	15920	15920	15920	0
181	20240808	170000	102699470	15920	15920	15920	15920	0
182	20240808	165900	102699470	15920	15920	15920	15920	299
183	20240808	165800	102699470	15920	15920	15920	15920	0
184	20240808	165700	102699470	15920	15920	15920	15920	0
185	20240808	165600	102699470	15920	15920	15920	15920	0
186	20240808	165500	102699470	15920	15920	15920	15920	0
187	20240808	165400	102699470	15920	15920	15920	15920	0
188	20240808	165300	102699470	15920	15920	15920	15920	0
189	20240808	165200	102699470	15920	15920	15920	15920	0
190	20240808	165100	102699470	15920	15920	15920	15920	0
191	20240808	165000	102699470	15920	15920	15920	15920	0
192	20240808	164900	102699470	15920	15920	15920	15920	0
193	20240808	164800	102699470	15920	15920	15920	15920	0
194	20240808	164700	102699470	15920	15920	15920	15920	0
195	20240808	164600	102699470	15920	15920	15920	15920	0
196	20240808	164500	102699470	15920	15920	15920	15920	0
197	20240808	164400	102699470	15920	15920	15920	15920	0
198	20240808	164300	102699470	15920	15920	15920	15920	0
199	20240808	164200	102699470	15920	15920	15920	15920	0
200	20240808	164100	102699470	15920	15920	15920	15920	0
201	20240808	164000	102699470	15920	15920	15920	15920	0
202	20240808	163900	102699470	15920	15920	15920	15920	0
203	20240808	163800	102699470	15920	15920	15920	15920	0
204	20240808	163700	102699470	15920	15920	15920	15920	0
205	20240808	163600	102699470	15920	15920	15920	15920	0
206	20240808	163500	102699470	15920	15920	15920	15920	0
207	20240808	163400	102699470	15920	15920	15920	15920	0
208	20240808	163300	102699470	15920	15920	15920	15920	0
209	20240808	163200	102699470	15920	15920	15920	15920	0
210	20240808	163100	102699470	15920	15920	15920	15920	0
211	20240808	163000	102699470	15920	15920	15920	15920	0
212	20240808	162900	102699470	15920	15920	15920	15920	299
213	20240808	162800	102699470	15920	15920	15920	15920	0
214	20240808	162700	102699470	15920	15920	15920	15920	0
215	20240808	162600	102699470	15920	15920	15920	15920	0
216	20240808	162500	102699470	15920	15920	15920	15920	0
217	20240808	162400	102699470	15920	15920	15920	15920	0
218	20240808	162300	102699470	15920	15920	15920	15920	0
219	20240808	162200	102699470	15920	15920	15920	15920	0
220	20240808	162100	102699470	15920	15920	15920	15920	0
221	20240808	162000	102699470	15920	15920	15920	15920	0
222	20240808	161900	102699470	15920	15920	15920	15920	0
223	20240808	161800	102699470	15920	15920	15920	15920	0
224	20240808	161700	102699470	15920	15920	15920	15920	0
225	20240808	161600	102699470	15920	15920	15920	15920	0
226	20240808	161500	102699470	15920	15920	15920	15920	0
227	20240808	161400	102699470	15920	15920	15920	15920	0
228	20240808	161300	102699470	15920	15920	15920	15920	0
229	20240808	161200	102699470	15920	15920	15920	15920	0
230	20240808	161100	102699470	15920	15920	15920	15920	0
231	20240808	161000	102699470	15920	15920	15920	15920	0
232	20240808	160900	102699470	15920	15920	15920	15920	0
233	20240808	160800	102699470	15920	15920	15920	15920	0
234	20240808	160700	102699470	15920	15920	15920	15920	0
235	20240808	160600	102699470	15920	15920	15920	15920	0
236	20240808	160500	102699470	15920	15920	15920	15920	0
237	20240808	160400	102699470	15920	15920	15920	15920	0
238	20240808	160300	102699470	15920	15920	15920	15920	0
239	20240808	160200	102699470	15920	15920	15920	15920	0
240	20240808	160100	102699470	15920	15920	15920	15920	0
241	20240808	160000	102699470	15920	15920	15920	15920	0
242	20240808	155900	102699470	15920	15920	15920	15920	299
243	20240808	155800	102699470	15920	15920	15920	15920	0
244	20240808	155700	102699470	15920	15920	15920	15920	0
245	20240808	155600	102699470	15920	15920	15920	15920	0
246	20240808	155500	102699470	15920	15920	15920	15920	0
247	20240808	155400	102699470	15920	15920	15920	15920	0
248	20240808	155300	102699470	15920	15920	15920	15920	0
249	20240808	155200	102699470	15920	15920	15920	15920	0
250	20240808	155100	102699470	15920	15920	15920	15920	0
251	20240808	155000	102699470	15920	15920	15920	15920	0
252	20240808	154900	102699470	15920	15920	15920	15920	0
253	20240808	154800	102699470	15920	15920	15920	15920	0
254	20240808	154700	102699470	15920	15920	15920	15920	0
255	20240808	154600	102699470	15920	15920	15920	15920	0
256	20240808	154500	102699470	15920	15920	15920	15920	0
257	20240808	154400	102699470	15920	15920	15920	15920	0
258	20240808	154300	102699470	15920	15920	15920	15920	0
259	20240808	154200	102699470	15920	15920	15920	15920	0
260	20240808	154100	102699470	15920	15920	15920	15920	0
261	20240808	154000	102699470	15920	15920	15920	15920	0
262	20240808	153900	102699470	15920	15920	15920	15920	0
263	20240808	153800	102699470	15920	15920	15920	15920	0
264	20240808	153700	102699470	15920	15920	15920	15920	0
265	20240808	153600	102699470	15920	15920	15920	15920	0
266	20240808	153500	102699470	15920	15920	15920	15920	0
267	20240808	153400	102699470	15920	15920	15920	15920	0
268	20240808	153300	102699470	15920	15920	15920	15920	0
269	20240808	153200	102699470	15920	15920	15920	15920	0
270	20240808	153100	102699470	15920	15920	15920	15920	0
271	20240808	153000	102699470	15920	15920	15920	15920	299
272	20240808	152900	97939390	16030	16030	16030	16030	0
273	20240808	152800	97939390	16030	16030	16030	16030	0
274	20240808	152700	97939390	16030	16030	16030	16030	0
275	20240808	152600	97939390	16030	16030	16030	16030	0
276	20240808	152500	97939390	16030	16030	16030	16030	0
277	20240808	152400	97939390	16030	16030	16030	16030	0
278	20240808	152300	97939390	16030	16030	16030	16030	0
279	20240808	152200	97939390	16030	16030	16030	16030	0
280	20240808	152100	97939390	16030	16030	16030	16030	0
281	20240808	152000	97939390	16030	16030	16030	16030	0
282	20240808	151900	97939390	16030	16030	16030	16030	1
283	20240808	151800	97923360	15910	15910	15910	15910	0
284	20240808	151700	97923360	15910	15920	15920	15910	69
285	20240808	151600	96824960	16040	16040	16040	16040	0
286	20240808	151500	96824960	16040	16040	16040	16040	1
287	20240808	151400	96808920	16000	16000	16000	16000	63
288	20240808	151300	95800920	16000	16000	16000	16000	0
289	20240808	151200	95800920	16000	16000	16000	16000	0
290	20240808	151100	95800920	16000	15920	16000	15910	209
291	20240808	151000	92474190	15920	15920	15920	15920	1
292	20240808	150900	92458270	15910	15910	15910	15910	0
293	20240808	150800	92458270	15910	15910	15910	15910	0
294	20240808	150700	92458270	15910	15910	15910	15910	90
295	20240808	150600	91026370	15910	15910	15910	15910	5
296	20240808	150500	90946820	16000	16000	16000	16000	0
297	20240808	150400	90946820	16000	16000	16000	16000	0
298	20240808	150300	90946820	16000	16000	16000	16000	0
299	20240808	150200	90946820	16000	16000	16000	16000	0
300	20240808	150100	90946820	16000	16000	16000	16000	0
301	20240808	150000	90946820	16000	16000	16000	16000	0
302	20240808	145900	90946820	16000	16000	16000	16000	0
303	20240808	145800	90946820	16000	16000	16000	16000	0
304	20240808	145700	90946820	16000	16000	16000	16000	0
305	20240808	145600	90946820	16000	16000	16000	16000	5
306	20240808	145500	90866820	16000	16000	16000	16000	0
307	20240808	145400	90866820	16000	16000	16000	16000	0
308	20240808	145300	90866820	16000	16000	16000	16000	0
309	20240808	145200	90866820	16000	16000	16000	16000	0
310	20240808	145100	90866820	16000	16000	16000	16000	0
311	20240808	145000	90866820	16000	16000	16000	16000	0
312	20240808	144900	90866820	16000	16000	16000	16000	0
313	20240808	144800	90866820	16000	16000	16000	16000	437
314	20240808	144700	83874820	15960	15990	15990	15850	143
315	20240808	144600	81602410	16000	16000	16000	16000	1
316	20240808	144500	81586410	16000	16000	16000	16000	0
317	20240808	144400	81586410	16000	16000	16000	16000	0
318	20240808	144300	81586410	16000	16000	16000	16000	0
319	20240808	144200	81586410	16000	16000	16000	16000	0
320	20240808	144100	81586410	16000	16000	16000	16000	0
321	20240808	144000	81586410	16000	16000	16000	16000	1
322	20240808	143900	81570410	16000	16000	16000	16000	42
323	20240808	143800	80898410	16000	16000	16000	16000	0
324	20240808	143700	80898410	16000	16000	16000	16000	0
325	20240808	143600	80898410	16000	16000	16000	16000	45
326	20240808	143500	80178410	16000	16000	16000	16000	0
327	20240808	143400	80178410	16000	16000	16000	16000	0
328	20240808	143300	80178410	16000	16000	16000	16000	0
329	20240808	143200	80178410	16000	16000	16000	16000	150
330	20240808	143100	77778410	16000	16000	16000	16000	0
331	20240808	143000	77778410	16000	16000	16000	16000	0
332	20240808	142900	77778410	16000	16000	16000	16000	0
333	20240808	142800	77778410	16000	16000	16000	16000	0
334	20240808	142700	77778410	16000	16020	16020	16000	147
335	20240808	142600	75426350	16030	16030	16030	16030	0
336	20240808	142500	75426350	16030	16030	16030	16030	0
337	20240808	142400	75426350	16030	16030	16030	16030	0
338	20240808	142300	75426350	16030	16030	16030	16030	0
339	20240808	142200	75426350	16030	16040	16040	16030	24
340	20240808	142100	75041490	16050	16050	16050	16050	0
341	20240808	142000	75041490	16050	16050	16050	16050	0
342	20240808	141900	75041490	16050	16050	16050	16050	0
343	20240808	141800	75041490	16050	16050	16050	16050	1
344	20240808	141700	75025440	16050	16050	16050	16050	0
345	20240808	141600	75025440	16050	16050	16050	16050	0
346	20240808	141500	75025440	16050	16050	16050	16050	0
347	20240808	141400	75025440	16050	16050	16050	16050	13
348	20240808	141300	74816790	16040	16040	16040	16040	0
349	20240808	141200	74816790	16040	16040	16040	16040	0
350	20240808	141100	74816790	16040	16040	16040	16040	0
351	20240808	141000	74816790	16040	16040	16040	16040	0
352	20240808	140900	74816790	16040	16040	16040	16040	0
353	20240808	140800	74816790	16040	16040	16040	16040	0
354	20240808	140700	74816790	16040	16040	16040	16040	0
355	20240808	140600	74816790	16040	16040	16040	16040	20
356	20240808	140500	74495990	16050	16050	16050	16050	0
357	20240808	140400	74495990	16050	16060	16060	16050	54
358	20240808	140300	73628760	16050	16070	16070	16050	29
359	20240808	140200	73163010	16080	16080	16080	16080	13
360	20240808	140100	72953970	16120	16120	16120	16120	14
361	20240808	140000	72728290	16120	16120	16120	16120	0
362	20240808	135900	72728290	16120	16120	16120	16120	0
363	20240808	135800	72728290	16120	16120	16120	16120	0
364	20240808	135700	72728290	16120	16120	16120	16120	0
365	20240808	135600	72728290	16120	16120	16120	16120	0
366	20240808	135500	72728290	16120	16120	16120	16120	0
367	20240808	135400	72728290	16120	16120	16120	16120	0
368	20240808	135300	72728290	16120	16080	16120	16080	2
369	20240808	135200	72696090	16030	16030	16030	16030	0
370	20240808	135100	72696090	16030	16030	16030	16030	0
371	20240808	135000	72696090	16030	16030	16030	16030	0
372	20240808	134900	72696090	16030	16030	16030	16030	0
373	20240808	134800	72696090	16030	16030	16030	16030	0
374	20240808	134700	72696090	16030	16030	16030	16030	0
375	20240808	134600	72696090	16030	16030	16030	16030	0
376	20240808	134500	72696090	16030	16030	16030	16030	0
377	20240808	134400	72696090	16030	16030	16030	16030	0
378	20240808	134300	72696090	16030	16030	16030	16030	0
379	20240808	134200	72696090	16030	16030	16030	16030	0
380	20240808	134100	72696090	16030	16030	16030	16030	100
381	20240808	134000	71093090	16030	16030	16030	16030	100
382	20240808	133900	69490090	16030	16030	16030	16030	100
383	20240808	133800	67887090	16030	16030	16030	16030	0
384	20240808	133700	67887090	16030	16030	16030	16030	1
385	20240808	133600	67871060	16120	16120	16120	16120	0
386	20240808	133500	67871060	16120	16120	16120	16120	0
387	20240808	133400	67871060	16120	16120	16120	16120	0
388	20240808	133300	67871060	16120	16120	16120	16120	0
389	20240808	133200	67871060	16120	16120	16120	16120	1
390	20240808	133100	67854940	16030	16030	16030	16030	0
391	20240808	133000	67854940	16030	16030	16030	16030	10
392	20240808	132900	67694640	16050	16050	16050	16050	0
393	20240808	132800	67694640	16050	16050	16050	16050	1
394	20240808	132700	67678590	16140	16140	16140	16140	0
395	20240808	132600	67678590	16140	16140	16140	16140	0
396	20240808	132500	67678590	16140	16140	16140	16140	0
397	20240808	132400	67678590	16140	16140	16140	16140	0
398	20240808	132300	67678590	16140	16140	16140	16140	0
399	20240808	132200	67678590	16140	16140	16140	16140	0
400	20240808	132100	67678590	16140	16140	16140	16140	0
401	20240808	132000	67678590	16140	16140	16140	16140	0
402	20240808	131900	67678590	16140	16140	16140	16140	0
403	20240808	131800	67678590	16140	16140	16140	16140	0
404	20240808	131700	67678590	16140	16140	16140	16140	0
405	20240808	131600	67678590	16140	16140	16140	16140	0
406	20240808	131500	67678590	16140	16140	16140	16140	0
407	20240808	131400	67678590	16140	16140	16140	16140	0
408	20240808	131300	67678590	16140	16140	16140	16140	0
409	20240808	131200	67678590	16140	16140	16140	16140	0
410	20240808	131100	67678590	16140	16140	16140	16140	0
411	20240808	131000	67678590	16140	16040	16140	16040	11
412	20240808	130900	67501460	16030	16030	16030	16030	1
413	20240808	130800	67485430	16050	16050	16050	16050	0
414	20240808	130700	67485430	16050	16050	16050	16050	0
415	20240808	130600	67485430	16050	16050	16050	16050	29
416	20240808	130500	67019980	16060	16060	16060	16060	0
417	20240808	130400	67019980	16060	16060	16060	16060	9
418	20240808	130300	66875440	16060	16060	16060	16060	0
419	20240808	130200	66875440	16060	16060	16060	16060	0
420	20240808	130100	66875440	16060	16060	16060	16060	2
421	20240808	130000	66843320	16060	16060	16060	16060	0
422	20240808	125900	66843320	16060	16060	16060	16060	0
423	20240808	125800	66843320	16060	16060	16060	16060	0
424	20240808	125700	66843320	16060	16060	16060	16060	10
425	20240808	125600	66682720	16090	16100	16100	16090	46
426	20240808	125500	65942200	16110	16110	16110	16110	66
427	20240808	125400	64878940	16100	16100	16100	16100	1
428	20240808	125300	64862840	16110	16110	16110	16110	0
429	20240808	125200	64862840	16110	16110	16110	16110	0
430	20240808	125100	64862840	16110	16110	16110	16110	1
431	20240808	125000	64846730	16100	16100	16100	16100	0
432	20240808	124900	64846730	16100	16110	16110	16100	9
433	20240808	124800	64701820	16130	16130	16130	16130	11
434	20240808	124700	64524390	16130	16130	16130	16130	0
435	20240808	124600	64524390	16130	16130	16130	16130	1
436	20240808	124500	64508260	16130	16130	16130	16130	1
437	20240808	124400	64492130	16140	16140	16140	16140	0
438	20240808	124300	64492130	16140	16110	16140	16110	13
439	20240808	124200	64282370	16110	16110	16110	16110	0
440	20240808	124100	64282370	16110	16110	16110	16110	1
441	20240808	124000	64266260	16110	16110	16110	16110	0
442	20240808	123900	64266260	16110	16110	16110	16110	1
443	20240808	123800	64250150	16110	16110	16110	16110	0
444	20240808	123700	64250150	16110	16110	16110	16110	0
445	20240808	123600	64250150	16110	16110	16110	16110	1
446	20240808	123500	64234040	16110	16110	16110	16110	0
447	20240808	123400	64234040	16110	16110	16110	16110	1
448	20240808	123300	64217930	16110	16110	16110	16110	0
449	20240808	123200	64217930	16110	16110	16110	16110	1
450	20240808	123100	64201820	16110	16110	16110	16110	0
451	20240808	123000	64201820	16110	16110	16110	16110	1
452	20240808	122900	64185710	16110	16110	16110	16110	1
453	20240808	122800	64169600	16110	16110	16110	16110	0
454	20240808	122700	64169600	16110	16110	16110	16110	1
455	20240808	122600	64153490	16110	16110	16110	16110	0
456	20240808	122500	64153490	16110	16110	16110	16110	1
457	20240808	122400	64137380	16120	16120	16120	16120	0
458	20240808	122300	64137380	16120	16120	16120	16120	0
459	20240808	122200	64137380	16120	16120	16120	16120	0
460	20240808	122100	64137380	16120	16120	16120	16120	1
461	20240808	122000	64121260	16120	16120	16120	16120	0
462	20240808	121900	64121260	16120	16120	16120	16120	0
463	20240808	121800	64121260	16120	16120	16120	16120	1
464	20240808	121700	64105140	16120	16120	16120	16120	0
465	20240808	121600	64105140	16120	16120	16120	16120	1
466	20240808	121500	64089020	16120	16120	16120	16120	1
467	20240808	121400	64072900	16120	16120	16120	16120	0
468	20240808	121300	64072900	16120	16120	16120	16120	1
469	20240808	121200	64056780	16120	16120	16120	16120	0
470	20240808	121100	64056780	16120	16120	16120	16120	1
471	20240808	121000	64040660	16120	16120	16120	16120	0
472	20240808	120900	64040660	16120	16120	16120	16120	1
473	20240808	120800	64024540	16140	16140	16140	16140	0
474	20240808	120700	64024540	16140	16140	16140	16140	0
475	20240808	120600	64024540	16140	16140	16140	16140	0
476	20240808	120500	64024540	16140	16140	16140	16140	0
477	20240808	120400	64024540	16140	16140	16140	16140	0
478	20240808	120300	64024540	16140	16140	16140	16140	1
479	20240808	120200	64008400	16150	16150	16150	16150	11
480	20240808	120100	63830750	16140	16130	16140	16130	46
481	20240808	120000	63088650	16120	16120	16120	16120	1
482	20240808	115900	63072530	16120	16120	16120	16120	1
483	20240808	115800	63056410	16120	16120	16120	16120	1
484	20240808	115700	63040290	16110	16110	16110	16110	1
485	20240808	115600	63024180	16110	16110	16110	16110	0
486	20240808	115500	63024180	16110	16110	16110	16110	1
487	20240808	115400	63008070	16110	16110	16110	16110	0
488	20240808	115300	63008070	16110	16110	16110	16110	1
489	20240808	115200	62991960	16110	16110	16110	16110	0
490	20240808	115100	62991960	16110	16110	16110	16110	1
491	20240808	115000	62975850	16110	16110	16110	16110	0
492	20240808	114900	62975850	16110	16110	16110	16110	1
493	20240808	114800	62959740	16110	16110	16110	16110	0
494	20240808	114700	62959740	16110	16110	16110	16110	1
495	20240808	114600	62943630	16110	16110	16110	16110	0
496	20240808	114500	62943630	16110	16110	16110	16110	0
497	20240808	114400	62943630	16110	16110	16110	16110	1
498	20240808	114300	62927520	16110	16110	16110	16110	0
499	20240808	114200	62927520	16110	16110	16110	16110	1
500	20240808	114100	62911410	16110	16110	16110	16110	1
501	20240808	114000	62895300	16140	16140	16140	16140	0
502	20240808	113900	62895300	16140	16140	16140	16140	0
503	20240808	113800	62895300	16140	16140	16140	16140	0
504	20240808	113700	62895300	16140	16140	16140	16140	0
505	20240808	113600	62895300	16140	16140	16140	16140	0
506	20240808	113500	62895300	16140	16140	16140	16140	0
507	20240808	113400	62895300	16140	16140	16140	16140	0
508	20240808	113300	62895300	16140	16140	16140	16140	0
509	20240808	113200	62895300	16140	16140	16140	16140	0
510	20240808	113100	62895300	16140	16140	16140	16140	0
511	20240808	113000	62895300	16140	16130	16140	16130	3
512	20240808	112900	62846900	16110	16110	16110	16110	0
513	20240808	112800	62846900	16110	16110	16110	16110	0
514	20240808	112700	62846900	16110	16110	16110	16110	0
515	20240808	112600	62846900	16110	16110	16110	16110	0
516	20240808	112500	62846900	16110	16100	16110	16100	20
517	20240808	112400	62524740	16090	16090	16090	16090	1
518	20240808	112300	62508650	16100	16100	16100	16100	0
519	20240808	112200	62508650	16100	16100	16100	16100	0
520	20240808	112100	62508650	16100	16100	16100	16100	0
521	20240808	112000	62508650	16100	16100	16100	16100	0
522	20240808	111900	62508650	16100	16100	16100	16100	0
523	20240808	111800	62508650	16100	16100	16100	16100	0
524	20240808	111700	62508650	16100	16100	16100	16100	0
525	20240808	111600	62508650	16100	16100	16100	16100	1
526	20240808	111500	62492550	16100	16100	16100	16100	0
527	20240808	111400	62492550	16100	16100	16100	16100	9
528	20240808	111300	62347650	16090	16090	16090	16090	1
529	20240808	111200	62331560	16100	16100	16100	16100	1
530	20240808	111100	62315460	16100	16100	16100	16100	0
531	20240808	111000	62315460	16100	16100	16100	16100	18
532	20240808	110900	62025660	16090	16090	16090	16090	1
533	20240808	110800	62009570	16100	16100	16100	16100	0
534	20240808	110700	62009570	16100	16100	16100	16100	2
535	20240808	110600	61977370	16090	16090	16090	16090	0
536	20240808	110500	61977370	16090	16090	16090	16090	20
537	20240808	110400	61655570	16080	16080	16080	16080	11
538	20240808	110300	61478690	16050	16050	16050	16050	0
539	20240808	110200	61478690	16050	16060	16060	16050	2
540	20240808	110100	61446580	16050	16050	16050	16050	13
541	20240808	110000	61237930	16050	16050	16050	16050	0
542	20240808	105900	61237930	16050	16050	16050	16050	0
543	20240808	105800	61237930	16050	16050	16050	16050	0
544	20240808	105700	61237930	16050	16040	16050	16040	2
545	20240808	105600	61205840	15930	15930	15930	15930	0
546	20240808	105500	61205840	15930	15930	15930	15930	1
547	20240808	105400	61189910	16050	16050	16050	16050	0
548	20240808	105300	61189910	16050	16050	16050	16050	0
549	20240808	105200	61189910	16050	16050	16050	16050	0
550	20240808	105100	61189910	16050	16050	16050	16050	0
551	20240808	105000	61189910	16050	16050	16050	16050	0
552	20240808	104900	61189910	16050	16050	16050	16050	0
553	20240808	104800	61189910	16050	16050	16050	16050	0
554	20240808	104700	61189910	16050	16050	16050	16050	0
555	20240808	104600	61189910	16050	16050	16050	16050	0
556	20240808	104500	61189910	16050	16050	16050	16050	11
557	20240808	104400	61013360	16040	16040	16040	16040	1
558	20240808	104300	60997320	16050	16050	16050	16050	0
559	20240808	104200	60997320	16050	16050	16050	16050	0
560	20240808	104100	60997320	16050	16050	16050	16050	0
561	20240808	104000	60997320	16050	16050	16050	16050	0
562	20240808	103900	60997320	16050	16050	16050	16050	0
563	20240808	103800	60997320	16050	16050	16050	16050	0
564	20240808	103700	60997320	16050	16050	16050	16050	0
565	20240808	103600	60997320	16050	16050	16050	16050	0
566	20240808	103500	60997320	16050	16050	16050	16050	0
567	20240808	103400	60997320	16050	16050	16050	16050	0
568	20240808	103300	60997320	16050	16050	16050	16050	0
569	20240808	103200	60997320	16050	16050	16050	16050	0
570	20240808	103100	60997320	16050	16050	16050	16050	0
571	20240808	103000	60997320	16050	16050	16050	16050	0
572	20240808	102900	60997320	16050	16050	16050	16050	0
573	20240808	102800	60997320	16050	16050	16050	16050	0
574	20240808	102700	60997320	16050	16050	16050	16050	12
575	20240808	102600	60804720	16050	16050	16050	16050	0
576	20240808	102500	60804720	16050	16050	16050	16050	0
577	20240808	102400	60804720	16050	16050	16050	16050	0
578	20240808	102300	60804720	16050	16050	16050	16050	0
579	20240808	102200	60804720	16050	16050	16050	16050	0
580	20240808	102100	60804720	16050	16050	16050	16050	0
581	20240808	102000	60804720	16050	16050	16050	16050	0
582	20240808	101900	60804720	16050	16050	16050	16050	1
583	20240808	101800	60788670	15990	15990	15990	15990	0
584	20240808	101700	60788670	15990	15980	15990	15980	109
585	20240808	101600	59045850	15980	15980	15980	15980	1
586	20240808	101500	59029870	15970	15970	15970	15970	12
587	20240808	101400	58838230	15960	15960	15960	15960	0
588	20240808	101300	58838230	15960	15960	15960	15960	0
589	20240808	101200	58838230	15960	15960	15960	15960	0
590	20240808	101100	58838230	15960	15940	15960	15940	617
591	20240808	101000	48999830	15940	15940	15940	15940	0
592	20240808	100900	48999830	15940	15940	15940	15940	0
593	20240808	100800	48999830	15940	15940	15940	15940	0
594	20240808	100700	48999830	15940	15940	15940	15940	0
595	20240808	100600	48999830	15940	15940	15940	15940	0
596	20240808	100500	48999830	15940	15940	15940	15940	2
597	20240808	100400	48967950	15940	15890	15940	15890	394
598	20240808	100300	42698510	15880	15880	15880	15880	0
599	20240808	100200	42698510	15880	15870	15880	15870	138
600	20240808	100100	40507080	15880	15880	15880	15880	0
601	20240808	100000	40507080	15880	15880	15880	15880	0
602	20240808	095900	40507080	15880	15880	15880	15880	0
603	20240808	095800	40507080	15880	15880	15880	15880	0
604	20240808	095700	40507080	15880	15880	15880	15880	0
605	20240808	095600	40507080	15880	15880	15880	15880	2
606	20240808	095500	40475320	15820	15820	15820	15820	0
607	20240808	095400	40475320	15820	15820	15820	15820	0
608	20240808	095300	40475320	15820	15820	15820	15820	0
609	20240808	095200	40475320	15820	15820	15820	15820	0
610	20240808	095100	40475320	15820	15820	15820	15820	0
611	20240808	095000	40475320	15820	15820	15820	15820	0
612	20240808	094900	40475320	15820	15820	15820	15820	0
613	20240808	094800	40475320	15820	15820	15820	15820	0
614	20240808	094700	40475320	15820	15900	15900	15820	99
615	20240808	094600	38908420	15900	15900	15900	15900	10
616	20240808	094500	38749420	15900	15900	15900	15900	0
617	20240808	094400	38749420	15900	15860	15900	15820	38
618	20240808	094300	38147220	15830	15830	15830	15830	97
619	20240808	094200	36611710	15840	15850	15850	15840	127
620	20240808	094100	34599800	15860	15860	15860	15860	0
621	20240808	094000	34599800	15860	15860	15860	15860	70
622	20240808	093900	33489600	15870	15870	15870	15870	24
623	20240808	093800	33108720	15870	15870	15870	15870	0
624	20240808	093700	33108720	15870	15900	15900	15870	234
625	20240808	093600	29388650	15900	15900	15900	15900	0
626	20240808	093500	29388650	15900	15900	15900	15900	0
627	20240808	093400	29388650	15900	15900	15900	15900	21
628	20240808	093300	29054750	15960	15960	15960	15960	0
629	20240808	093200	29054750	15960	15960	15960	15960	0
630	20240808	093100	29054750	15960	15960	15960	15960	0
631	20240808	093000	29054750	15960	15960	15960	15960	31
632	20240808	092900	28559990	15970	15970	15970	15970	0
633	20240808	092800	28559990	15970	15970	15970	15970	0
634	20240808	092700	28559990	15970	15960	15970	15960	71
635	20240808	092600	27426820	15960	15960	15960	15960	0
636	20240808	092500	27426820	15960	15960	15960	15960	0
637	20240808	092400	27426820	15960	15960	15960	15960	0
638	20240808	092300	27426820	15960	15960	15960	15960	0
639	20240808	092200	27426820	15960	15960	15960	15960	0
640	20240808	092100	27426820	15960	15960	15960	15960	114
641	20240808	092000	25607380	15960	15960	15960	15960	0
642	20240808	091900	25607380	15960	15960	15960	15960	2
643	20240808	091800	25575460	15960	15960	15960	15960	0
644	20240808	091700	25575460	15960	15960	15960	15960	0
645	20240808	091600	25575460	15960	15960	15960	15960	0
646	20240808	091500	25575460	15960	15960	15960	15960	38
647	20240808	091400	24968980	15960	15960	15960	15960	13
648	20240808	091300	24761500	15960	15960	15960	15960	100
649	20240808	091200	23165500	15960	15960	15960	15960	0
650	20240808	091100	23165500	15960	15960	15960	15960	5
651	20240808	091000	23085700	15970	15970	15970	15970	0
652	20240808	090900	23085700	15970	15970	15970	15970	2
653	20240808	090800	23053760	15950	15860	15950	15860	501
654	20240808	090700	15106010	15950	15950	15950	15950	17
655	20240808	090600	14834860	15950	15950	15950	15950	39
656	20240808	090500	14212810	15960	15960	15960	15960	0
657	20240808	090400	14212810	15960	15930	15960	15930	2
658	20240808	090300	14180920	15770	15770	15770	15770	0
659	20240808	090200	14180920	15770	15770	15770	15770	1
660	20240808	090100	14165150	15810	15750	15810	15750	66
661	20240808	090000	13123850	15780	15730	15810	15730	834