KissMeData/099750/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	200400	123163930	15890	15890	15890	15890	105
3	20240822	200300	123163930	15890	15890	15890	15890	0
4	20240822	200200	123163930	15890	15890	15890	15890	0
5	20240822	200100	123163930	15890	15890	15890	15890	0
6	20240822	200000	123163930	15890	15890	15890	15890	0
7	20240822	195900	123163930	15890	15890	15890	15890	0
8	20240822	195800	123163930	15890	15890	15890	15890	0
9	20240822	195700	123163930	15890	15890	15890	15890	0
10	20240822	195600	123163930	15890	15890	15890	15890	0
11	20240822	195500	123163930	15890	15890	15890	15890	0
12	20240822	195400	123163930	15890	15890	15890	15890	0
13	20240822	195300	123163930	15890	15890	15890	15890	0
14	20240822	195200	123163930	15890	15890	15890	15890	0
15	20240822	195100	123163930	15890	15890	15890	15890	0
16	20240822	195000	123163930	15890	15890	15890	15890	0
17	20240822	194900	123163930	15890	15890	15890	15890	0
18	20240822	194800	123163930	15890	15890	15890	15890	0
19	20240822	194700	123163930	15890	15890	15890	15890	0
20	20240822	194600	123163930	15890	15890	15890	15890	0
21	20240822	194500	123163930	15890	15890	15890	15890	0
22	20240822	194400	123163930	15890	15890	15890	15890	0
23	20240822	194300	123163930	15890	15890	15890	15890	0
24	20240822	194200	123163930	15890	15890	15890	15890	0
25	20240822	194100	123163930	15890	15890	15890	15890	0
26	20240822	194000	123163930	15890	15890	15890	15890	0
27	20240822	193900	123163930	15890	15890	15890	15890	0
28	20240822	193800	123163930	15890	15890	15890	15890	0
29	20240822	193700	123163930	15890	15890	15890	15890	0
30	20240822	193600	123163930	15890	15890	15890	15890	0
31	20240822	193500	123163930	15890	15890	15890	15890	0
32	20240822	193400	123163930	15890	15890	15890	15890	105
33	20240822	193300	123163930	15890	15890	15890	15890	0
34	20240822	193200	123163930	15890	15890	15890	15890	0
35	20240822	193100	123163930	15890	15890	15890	15890	0
36	20240822	193000	123163930	15890	15890	15890	15890	0
37	20240822	192900	123163930	15890	15890	15890	15890	0
38	20240822	192800	123163930	15890	15890	15890	15890	0
39	20240822	192700	123163930	15890	15890	15890	15890	0
40	20240822	192600	123163930	15890	15890	15890	15890	0
41	20240822	192500	123163930	15890	15890	15890	15890	0
42	20240822	192400	123163930	15890	15890	15890	15890	0
43	20240822	192300	123163930	15890	15890	15890	15890	0
44	20240822	192200	123163930	15890	15890	15890	15890	0
45	20240822	192100	123163930	15890	15890	15890	15890	0
46	20240822	192000	123163930	15890	15890	15890	15890	0
47	20240822	191900	123163930	15890	15890	15890	15890	0
48	20240822	191800	123163930	15890	15890	15890	15890	0
49	20240822	191700	123163930	15890	15890	15890	15890	0
50	20240822	191600	123163930	15890	15890	15890	15890	0
51	20240822	191500	123163930	15890	15890	15890	15890	0
52	20240822	191400	123163930	15890	15890	15890	15890	0
53	20240822	191300	123163930	15890	15890	15890	15890	0
54	20240822	191200	123163930	15890	15890	15890	15890	0
55	20240822	191100	123163930	15890	15890	15890	15890	0
56	20240822	191000	123163930	15890	15890	15890	15890	0
57	20240822	190900	123163930	15890	15890	15890	15890	0
58	20240822	190800	123163930	15890	15890	15890	15890	0
59	20240822	190700	123163930	15890	15890	15890	15890	0
60	20240822	190600	123163930	15890	15890	15890	15890	0
61	20240822	190500	123163930	15890	15890	15890	15890	0
62	20240822	190400	123163930	15890	15890	15890	15890	105
63	20240822	190300	123163930	15890	15890	15890	15890	0
64	20240822	190200	123163930	15890	15890	15890	15890	0
65	20240822	190100	123163930	15890	15890	15890	15890	0
66	20240822	190000	123163930	15890	15890	15890	15890	0
67	20240822	185900	123163930	15890	15890	15890	15890	0
68	20240822	185800	123163930	15890	15890	15890	15890	0
69	20240822	185700	123163930	15890	15890	15890	15890	0
70	20240822	185600	123163930	15890	15890	15890	15890	0
71	20240822	185500	123163930	15890	15890	15890	15890	0
72	20240822	185400	123163930	15890	15890	15890	15890	0
73	20240822	185300	123163930	15890	15890	15890	15890	0
74	20240822	185200	123163930	15890	15890	15890	15890	0
75	20240822	185100	123163930	15890	15890	15890	15890	0
76	20240822	185000	123163930	15890	15890	15890	15890	0
77	20240822	184900	123163930	15890	15890	15890	15890	0
78	20240822	184800	123163930	15890	15890	15890	15890	0
79	20240822	184700	123163930	15890	15890	15890	15890	0
80	20240822	184600	123163930	15890	15890	15890	15890	0
81	20240822	184500	123163930	15890	15890	15890	15890	0
82	20240822	184400	123163930	15890	15890	15890	15890	0
83	20240822	184300	123163930	15890	15890	15890	15890	0
84	20240822	184200	123163930	15890	15890	15890	15890	0
85	20240822	184100	123163930	15890	15890	15890	15890	0
86	20240822	184000	123163930	15890	15890	15890	15890	0
87	20240822	183900	123163930	15890	15890	15890	15890	0
88	20240822	183800	123163930	15890	15890	15890	15890	0
89	20240822	183700	123163930	15890	15890	15890	15890	0
90	20240822	183600	123163930	15890	15890	15890	15890	0
91	20240822	183500	123163930	15890	15890	15890	15890	0
92	20240822	183400	123163930	15890	15890	15890	15890	105
93	20240822	183300	123163930	15890	15890	15890	15890	0
94	20240822	183200	123163930	15890	15890	15890	15890	0
95	20240822	183100	123163930	15890	15890	15890	15890	0
96	20240822	183000	123163930	15890	15890	15890	15890	0
97	20240822	182900	123163930	15890	15890	15890	15890	0
98	20240822	182800	123163930	15890	15890	15890	15890	0
99	20240822	182700	123163930	15890	15890	15890	15890	0
100	20240822	182600	123163930	15890	15890	15890	15890	0
101	20240822	182500	123163930	15890	15890	15890	15890	0
102	20240822	182400	123163930	15890	15890	15890	15890	0
103	20240822	182300	123163930	15890	15890	15890	15890	0
104	20240822	182200	123163930	15890	15890	15890	15890	0
105	20240822	182100	123163930	15890	15890	15890	15890	0
106	20240822	182000	123163930	15890	15890	15890	15890	0
107	20240822	181900	123163930	15890	15890	15890	15890	0
108	20240822	181800	123163930	15890	15890	15890	15890	0
109	20240822	181700	123163930	15890	15890	15890	15890	0
110	20240822	181600	123163930	15890	15890	15890	15890	0
111	20240822	181500	123163930	15890	15890	15890	15890	0
112	20240822	181400	123163930	15890	15890	15890	15890	0
113	20240822	181300	123163930	15890	15890	15890	15890	0
114	20240822	181200	123163930	15890	15890	15890	15890	0
115	20240822	181100	123163930	15890	15890	15890	15890	0
116	20240822	181000	123163930	15890	15890	15890	15890	0
117	20240822	180900	123163930	15890	15890	15890	15890	0
118	20240822	180800	123163930	15890	15890	15890	15890	0
119	20240822	180700	123163930	15890	15890	15890	15890	0
120	20240822	180600	123163930	15890	15890	15890	15890	0
121	20240822	180500	123163930	15890	15890	15890	15890	0
122	20240822	180400	123163930	15890	15890	15890	15890	105
123	20240822	180300	123163930	15890	15890	15890	15890	0
124	20240822	180200	123163930	15890	15890	15890	15890	0
125	20240822	180100	123163930	15890	15890	15890	15890	0
126	20240822	180000	123163930	15890	15890	15890	15890	0
127	20240822	175900	123163930	15890	15890	15890	15890	0
128	20240822	175800	123163930	15890	15890	15890	15890	0
129	20240822	175700	123163930	15890	15890	15890	15890	0
130	20240822	175600	123163930	15890	15890	15890	15890	0
131	20240822	175500	123163930	15890	15890	15890	15890	0
132	20240822	175400	123163930	15890	15890	15890	15890	0
133	20240822	175300	123163930	15890	15890	15890	15890	0
134	20240822	175200	123163930	15890	15890	15890	15890	0
135	20240822	175100	123163930	15890	15890	15890	15890	0
136	20240822	175000	123163930	15890	15890	15890	15890	0
137	20240822	174900	123163930	15890	15890	15890	15890	0
138	20240822	174800	123163930	15890	15890	15890	15890	0
139	20240822	174700	123163930	15890	15890	15890	15890	0
140	20240822	174600	123163930	15890	15890	15890	15890	0
141	20240822	174500	123163930	15890	15890	15890	15890	0
142	20240822	174400	123163930	15890	15890	15890	15890	0
143	20240822	174300	123163930	15890	15890	15890	15890	0
144	20240822	174200	123163930	15890	15890	15890	15890	0
145	20240822	174100	123163930	15890	15890	15890	15890	0
146	20240822	174000	123163930	15890	15890	15890	15890	0
147	20240822	173900	123163930	15890	15890	15890	15890	0
148	20240822	173800	123163930	15890	15890	15890	15890	0
149	20240822	173700	123163930	15890	15890	15890	15890	0
150	20240822	173600	123163930	15890	15890	15890	15890	0
151	20240822	173500	123163930	15890	15890	15890	15890	0
152	20240822	173400	123163930	15890	15890	15890	15890	105
153	20240822	173300	123163930	15890	15890	15890	15890	0
154	20240822	173200	123163930	15890	15890	15890	15890	0
155	20240822	173100	123163930	15890	15890	15890	15890	0
156	20240822	173000	123163930	15890	15890	15890	15890	0
157	20240822	172900	123163930	15890	15890	15890	15890	0
158	20240822	172800	123163930	15890	15890	15890	15890	0
159	20240822	172700	123163930	15890	15890	15890	15890	0
160	20240822	172600	123163930	15890	15890	15890	15890	0
161	20240822	172500	123163930	15890	15890	15890	15890	0
162	20240822	172400	123163930	15890	15890	15890	15890	0
163	20240822	172300	123163930	15890	15890	15890	15890	0
164	20240822	172200	123163930	15890	15890	15890	15890	0
165	20240822	172100	123163930	15890	15890	15890	15890	0
166	20240822	172000	123163930	15890	15890	15890	15890	0
167	20240822	171900	123163930	15890	15890	15890	15890	0
168	20240822	171800	123163930	15890	15890	15890	15890	0
169	20240822	171700	123163930	15890	15890	15890	15890	0
170	20240822	171600	123163930	15890	15890	15890	15890	0
171	20240822	171500	123163930	15890	15890	15890	15890	0
172	20240822	171400	123163930	15890	15890	15890	15890	0
173	20240822	171300	123163930	15890	15890	15890	15890	0
174	20240822	171200	123163930	15890	15890	15890	15890	0
175	20240822	171100	123163930	15890	15890	15890	15890	0
176	20240822	171000	123163930	15890	15890	15890	15890	0
177	20240822	170900	123163930	15890	15890	15890	15890	0
178	20240822	170800	123163930	15890	15890	15890	15890	0
179	20240822	170700	123163930	15890	15890	15890	15890	0
180	20240822	170600	123163930	15890	15890	15890	15890	0
181	20240822	170500	123163930	15890	15890	15890	15890	0
182	20240822	170400	123163930	15890	15890	15890	15890	105
183	20240822	170300	123163930	15890	15890	15890	15890	0
184	20240822	170200	123163930	15890	15890	15890	15890	0
185	20240822	170100	123163930	15890	15890	15890	15890	0
186	20240822	170000	123163930	15890	15890	15890	15890	0
187	20240822	165900	123163930	15890	15890	15890	15890	0
188	20240822	165800	123163930	15890	15890	15890	15890	0
189	20240822	165700	123163930	15890	15890	15890	15890	0
190	20240822	165600	123163930	15890	15890	15890	15890	0
191	20240822	165500	123163930	15890	15890	15890	15890	0
192	20240822	165400	123163930	15890	15890	15890	15890	0
193	20240822	165300	123163930	15890	15890	15890	15890	0
194	20240822	165200	123163930	15890	15890	15890	15890	0
195	20240822	165100	123163930	15890	15890	15890	15890	0
196	20240822	165000	123163930	15890	15890	15890	15890	0
197	20240822	164900	123163930	15890	15890	15890	15890	0
198	20240822	164800	123163930	15890	15890	15890	15890	0
199	20240822	164700	123163930	15890	15890	15890	15890	0
200	20240822	164600	123163930	15890	15890	15890	15890	0
201	20240822	164500	123163930	15890	15890	15890	15890	0
202	20240822	164400	123163930	15890	15890	15890	15890	0
203	20240822	164300	123163930	15890	15890	15890	15890	0
204	20240822	164200	123163930	15890	15890	15890	15890	0
205	20240822	164100	123163930	15890	15890	15890	15890	0
206	20240822	164000	123163930	15890	15890	15890	15890	0
207	20240822	163900	123163930	15890	15890	15890	15890	0
208	20240822	163800	123163930	15890	15890	15890	15890	0
209	20240822	163700	123163930	15890	15890	15890	15890	0
210	20240822	163600	123163930	15890	15890	15890	15890	0
211	20240822	163500	123163930	15890	15890	15890	15890	0
212	20240822	163400	123163930	15890	15890	15890	15890	105
213	20240822	163300	123163930	15890	15890	15890	15890	0
214	20240822	163200	123163930	15890	15890	15890	15890	0
215	20240822	163100	123163930	15890	15890	15890	15890	0
216	20240822	163000	123163930	15890	15890	15890	15890	0
217	20240822	162900	123163930	15890	15890	15890	15890	0
218	20240822	162800	123163930	15890	15890	15890	15890	0
219	20240822	162700	123163930	15890	15890	15890	15890	0
220	20240822	162600	123163930	15890	15890	15890	15890	0
221	20240822	162500	123163930	15890	15890	15890	15890	0
222	20240822	162400	123163930	15890	15890	15890	15890	0
223	20240822	162300	123163930	15890	15890	15890	15890	0
224	20240822	162200	123163930	15890	15890	15890	15890	0
225	20240822	162100	123163930	15890	15890	15890	15890	0
226	20240822	162000	123163930	15890	15890	15890	15890	0
227	20240822	161900	123163930	15890	15890	15890	15890	0
228	20240822	161800	123163930	15890	15890	15890	15890	0
229	20240822	161700	123163930	15890	15890	15890	15890	0
230	20240822	161600	123163930	15890	15890	15890	15890	0
231	20240822	161500	123163930	15890	15890	15890	15890	0
232	20240822	161400	123163930	15890	15890	15890	15890	0
233	20240822	161300	123163930	15890	15890	15890	15890	0
234	20240822	161200	123163930	15890	15890	15890	15890	0
235	20240822	161100	123163930	15890	15890	15890	15890	0
236	20240822	161000	123163930	15890	15890	15890	15890	0
237	20240822	160900	123163930	15890	15890	15890	15890	0
238	20240822	160800	123163930	15890	15890	15890	15890	0
239	20240822	160700	123163930	15890	15890	15890	15890	0
240	20240822	160600	123163930	15890	15890	15890	15890	0
241	20240822	160500	123163930	15890	15890	15890	15890	0
242	20240822	160400	123163930	15890	15890	15890	15890	105
243	20240822	160300	123163930	15890	15890	15890	15890	0
244	20240822	160200	123163930	15890	15890	15890	15890	0
245	20240822	160100	123163930	15890	15890	15890	15890	0
246	20240822	160000	123163930	15890	15890	15890	15890	0
247	20240822	155900	123163930	15890	15890	15890	15890	0
248	20240822	155800	123163930	15890	15890	15890	15890	0
249	20240822	155700	123163930	15890	15890	15890	15890	0
250	20240822	155600	123163930	15890	15890	15890	15890	0
251	20240822	155500	123163930	15890	15890	15890	15890	0
252	20240822	155400	123163930	15890	15890	15890	15890	0
253	20240822	155300	123163930	15890	15890	15890	15890	0
254	20240822	155200	123163930	15890	15890	15890	15890	0
255	20240822	155100	123163930	15890	15890	15890	15890	0
256	20240822	155000	123163930	15890	15890	15890	15890	0
257	20240822	154900	123163930	15890	15890	15890	15890	0
258	20240822	154800	123163930	15890	15890	15890	15890	0
259	20240822	154700	123163930	15890	15890	15890	15890	0
260	20240822	154600	123163930	15890	15890	15890	15890	0
261	20240822	154500	123163930	15890	15890	15890	15890	0
262	20240822	154400	123163930	15890	15890	15890	15890	0
263	20240822	154300	123163930	15890	15890	15890	15890	0
264	20240822	154200	123163930	15890	15890	15890	15890	0
265	20240822	154100	123163930	15890	15890	15890	15890	0
266	20240822	154000	123163930	15890	15890	15890	15890	0
267	20240822	153900	123163930	15890	15890	15890	15890	0
268	20240822	153800	123163930	15890	15890	15890	15890	0
269	20240822	153700	123163930	15890	15890	15890	15890	0
270	20240822	153600	123163930	15890	15890	15890	15890	0
271	20240822	153500	123163930	15890	15890	15890	15890	0
272	20240822	153400	123163930	15890	15890	15890	15890	105
273	20240822	153300	123163930	15890	15890	15890	15890	0
274	20240822	153200	123163930	15890	15890	15890	15890	0
275	20240822	153100	123163930	15890	15890	15890	15890	0
276	20240822	153000	123163930	15890	15890	15890	15890	105
277	20240822	152900	121495480	15890	15890	15890	15890	0
278	20240822	152800	121495480	15890	15890	15890	15890	0
279	20240822	152700	121495480	15890	15890	15890	15890	0
280	20240822	152600	121495480	15890	15890	15890	15890	0
281	20240822	152500	121495480	15890	15890	15890	15890	0
282	20240822	152400	121495480	15890	15890	15890	15890	0
283	20240822	152300	121495480	15890	15890	15890	15890	0
284	20240822	152200	121495480	15890	15890	15890	15890	0
285	20240822	152100	121495480	15890	15890	15890	15890	0
286	20240822	152000	121495480	15890	15890	15890	15890	0
287	20240822	151900	121495480	15890	15890	15890	15890	55
288	20240822	151800	120621530	15890	15900	15900	15890	201
289	20240822	151700	117425640	15890	15890	15890	15890	0
290	20240822	151600	117425640	15890	15890	15890	15890	0
291	20240822	151500	117425640	15890	15890	15890	15890	0
292	20240822	151400	117425640	15890	15890	15890	15890	9
293	20240822	151300	117282630	15910	15910	15910	15910	0
294	20240822	151200	117282630	15910	15910	15910	15910	0
295	20240822	151100	117282630	15910	15910	15910	15910	0
296	20240822	151000	117282630	15910	15910	15910	15910	0
297	20240822	150900	117282630	15910	15910	15910	15910	0
298	20240822	150800	117282630	15910	15910	15910	15910	0
299	20240822	150700	117282630	15910	15910	15910	15910	0
300	20240822	150600	117282630	15910	15910	15910	15910	0
301	20240822	150500	117282630	15910	15910	15910	15910	0
302	20240822	150400	117282630	15910	15910	15910	15910	200
303	20240822	150300	114100630	15900	15900	15900	15900	0
304	20240822	150200	114100630	15900	15900	15900	15900	0
305	20240822	150100	114100630	15900	15900	15900	15900	0
306	20240822	150000	114100630	15900	15900	15900	15900	1
307	20240822	145900	114084730	15910	15910	15910	15910	0
308	20240822	145800	114084730	15910	15910	15910	15910	110
309	20240822	145700	112334630	15900	15900	15900	15900	0
310	20240822	145600	112334630	15900	15900	15900	15900	0
311	20240822	145500	112334630	15900	15900	15900	15900	0
312	20240822	145400	112334630	15900	15900	15900	15900	40
313	20240822	145300	111698630	15910	15910	15910	15910	0
314	20240822	145200	111698630	15910	15910	15910	15910	0
315	20240822	145100	111698630	15910	15910	15910	15910	50
316	20240822	145000	110903130	15970	15970	15970	15970	0
317	20240822	144900	110903130	15970	15970	15970	15970	0
318	20240822	144800	110903130	15970	15970	15970	15970	0
319	20240822	144700	110903130	15970	15970	15970	15970	0
320	20240822	144600	110903130	15970	15970	15970	15970	0
321	20240822	144500	110903130	15970	15970	15970	15970	0
322	20240822	144400	110903130	15970	15970	15970	15970	0
323	20240822	144300	110903130	15970	15970	15970	15970	0
324	20240822	144200	110903130	15970	15970	15970	15970	0
325	20240822	144100	110903130	15970	15970	15970	15970	0
326	20240822	144000	110903130	15970	15970	15970	15970	0
327	20240822	143900	110903130	15970	15970	15970	15970	0
328	20240822	143800	110903130	15970	15970	15970	15970	0
329	20240822	143700	110903130	15970	15970	15970	15970	0
330	20240822	143600	110903130	15970	15970	15970	15970	0
331	20240822	143500	110903130	15970	15970	15970	15970	0
332	20240822	143400	110903130	15970	15970	15970	15970	10
333	20240822	143300	110743430	15970	15970	15970	15970	0
334	20240822	143200	110743430	15970	15970	15970	15970	0
335	20240822	143100	110743430	15970	15970	15970	15970	0
336	20240822	143000	110743430	15970	15970	15970	15970	0
337	20240822	142900	110743430	15970	15970	15970	15970	0
338	20240822	142800	110743430	15970	15970	15970	15970	0
339	20240822	142700	110743430	15970	15970	15970	15970	0
340	20240822	142600	110743430	15970	15970	15970	15970	0
341	20240822	142500	110743430	15970	15970	15970	15970	0
342	20240822	142400	110743430	15970	15970	15970	15970	0
343	20240822	142300	110743430	15970	15970	15970	15970	0
344	20240822	142200	110743430	15970	15970	15970	15970	0
345	20240822	142100	110743430	15970	15970	15970	15970	0
346	20240822	142000	110743430	15970	15970	15970	15970	0
347	20240822	141900	110743430	15970	15970	15970	15970	0
348	20240822	141800	110743430	15970	15970	15970	15970	0
349	20240822	141700	110743430	15970	15970	15970	15970	0
350	20240822	141600	110743430	15970	15970	15970	15970	0
351	20240822	141500	110743430	15970	15970	15970	15970	0
352	20240822	141400	110743430	15970	15970	15970	15970	0
353	20240822	141300	110743430	15970	15970	15970	15970	0
354	20240822	141200	110743430	15970	15970	15970	15970	0
355	20240822	141100	110743430	15970	15970	15970	15970	0
356	20240822	141000	110743430	15970	15970	15970	15970	0
357	20240822	140900	110743430	15970	15970	15970	15970	0
358	20240822	140800	110743430	15970	15970	15970	15970	0
359	20240822	140700	110743430	15970	15970	15970	15970	0
360	20240822	140600	110743430	15970	15970	15970	15970	0
361	20240822	140500	110743430	15970	15970	15970	15970	0
362	20240822	140400	110743430	15970	15970	15970	15970	0
363	20240822	140300	110743430	15970	15970	15970	15970	0
364	20240822	140200	110743430	15970	15970	15970	15970	0
365	20240822	140100	110743430	15970	15970	15970	15970	0
366	20240822	140000	110743430	15970	15970	15970	15970	0
367	20240822	135900	110743430	15970	15970	15970	15970	0
368	20240822	135800	110743430	15970	15970	15970	15970	0
369	20240822	135700	110743430	15970	15970	15970	15970	0
370	20240822	135600	110743430	15970	15970	15970	15970	0
371	20240822	135500	110743430	15970	15970	15970	15970	0
372	20240822	135400	110743430	15970	15970	15970	15970	0
373	20240822	135300	110743430	15970	15970	15970	15970	0
374	20240822	135200	110743430	15970	15970	15970	15970	0
375	20240822	135100	110743430	15970	15970	15970	15970	0
376	20240822	135000	110743430	15970	15970	15970	15970	0
377	20240822	134900	110743430	15970	15970	15970	15970	0
378	20240822	134800	110743430	15970	15970	15970	15970	0
379	20240822	134700	110743430	15970	15970	15970	15970	0
380	20240822	134600	110743430	15970	15970	15970	15970	0
381	20240822	134500	110743430	15970	15970	15970	15970	0
382	20240822	134400	110743430	15970	15970	15970	15970	0
383	20240822	134300	110743430	15970	15970	15970	15970	0
384	20240822	134200	110743430	15970	15970	15970	15970	0
385	20240822	134100	110743430	15970	15970	15970	15970	0
386	20240822	134000	110743430	15970	15970	15970	15970	250
387	20240822	133900	106750930	15970	15970	15970	15970	5
388	20240822	133800	106671080	15980	15980	15980	15980	0
389	20240822	133700	106671080	15980	15980	15980	15980	0
390	20240822	133600	106671080	15980	15980	15980	15980	0
391	20240822	133500	106671080	15980	15980	15980	15980	0
392	20240822	133400	106671080	15980	15980	15980	15980	0
393	20240822	133300	106671080	15980	15980	15980	15980	0
394	20240822	133200	106671080	15980	15920	15980	15920	500
395	20240822	133100	98710960	15920	15920	15920	15920	0
396	20240822	133000	98710960	15920	15920	15920	15920	0
397	20240822	132900	98710960	15920	15920	15920	15920	0
398	20240822	132800	98710960	15920	15920	15920	15920	0
399	20240822	132700	98710960	15920	15920	15920	15920	0
400	20240822	132600	98710960	15920	15920	15920	15920	1
401	20240822	132500	98695040	15920	15920	15920	15920	0
402	20240822	132400	98695040	15920	15920	15920	15920	0
403	20240822	132300	98695040	15920	15920	15920	15920	0
404	20240822	132200	98695040	15920	15920	15920	15920	0
405	20240822	132100	98695040	15920	15920	15920	15920	0
406	20240822	132000	98695040	15920	15920	15920	15920	0
407	20240822	131900	98695040	15920	15920	15920	15920	0
408	20240822	131800	98695040	15920	15920	15920	15920	0
409	20240822	131700	98695040	15920	15920	15920	15920	0
410	20240822	131600	98695040	15920	15920	15920	15920	0
411	20240822	131500	98695040	15920	15920	15920	15920	0
412	20240822	131400	98695040	15920	15920	15920	15920	0
413	20240822	131300	98695040	15920	15920	15920	15920	0
414	20240822	131200	98695040	15920	15920	15920	15920	10
415	20240822	131100	98535840	15920	15920	15920	15920	2
416	20240822	131000	98504000	15900	15900	15900	15900	0
417	20240822	130900	98504000	15900	15900	15900	15900	0
418	20240822	130800	98504000	15900	15900	15900	15900	0
419	20240822	130700	98504000	15900	15900	15900	15900	0
420	20240822	130600	98504000	15900	15900	15900	15900	0
421	20240822	130500	98504000	15900	15900	15900	15900	0
422	20240822	130400	98504000	15900	15900	15900	15900	0
423	20240822	130300	98504000	15900	15900	15900	15900	0
424	20240822	130200	98504000	15900	15900	15900	15900	0
425	20240822	130100	98504000	15900	15900	15900	15900	0
426	20240822	130000	98504000	15900	15900	15900	15900	0
427	20240822	125900	98504000	15900	15900	15900	15900	0
428	20240822	125800	98504000	15900	15900	15900	15900	0
429	20240822	125700	98504000	15900	15900	15900	15900	0
430	20240822	125600	98504000	15900	15900	15900	15900	0
431	20240822	125500	98504000	15900	15900	15900	15900	0
432	20240822	125400	98504000	15900	15900	15900	15900	78
433	20240822	125300	97263800	15900	15900	15900	15900	0
434	20240822	125200	97263800	15900	15900	15900	15900	0
435	20240822	125100	97263800	15900	15900	15900	15900	0
436	20240822	125000	97263800	15900	15900	15900	15900	0
437	20240822	124900	97263800	15900	15900	15900	15900	95
438	20240822	124800	95753300	15900	15900	15900	15900	0
439	20240822	124700	95753300	15900	15900	15900	15900	0
440	20240822	124600	95753300	15900	15900	15900	15900	0
441	20240822	124500	95753300	15900	15900	15900	15900	119
442	20240822	124400	93861200	15980	15980	15980	15980	1796
443	20240822	124300	65161120	15910	15950	15950	15910	154
444	20240822	124200	62709920	15950	15950	15950	15950	0
445	20240822	124100	62709920	15950	15950	15950	15950	0
446	20240822	124000	62709920	15950	15950	15950	15950	11
447	20240822	123900	62534470	16000	16000	16000	16000	0
448	20240822	123800	62534470	16000	16000	16000	16000	0
449	20240822	123700	62534470	16000	16000	16000	16000	0
450	20240822	123600	62534470	16000	16000	16000	16000	0
451	20240822	123500	62534470	16000	16000	16000	16000	0
452	20240822	123400	62534470	16000	16000	16000	16000	0
453	20240822	123300	62534470	16000	16000	16000	16000	0
454	20240822	123200	62534470	16000	16000	16000	16000	0
455	20240822	123100	62534470	16000	16000	16000	16000	0
456	20240822	123000	62534470	16000	16000	16000	16000	0
457	20240822	122900	62534470	16000	16000	16000	16000	0
458	20240822	122800	62534470	16000	16000	16000	16000	0
459	20240822	122700	62534470	16000	16000	16000	16000	0
460	20240822	122600	62534470	16000	16000	16000	16000	0
461	20240822	122500	62534470	16000	16000	16000	16000	0
462	20240822	122400	62534470	16000	16000	16000	16000	0
463	20240822	122300	62534470	16000	16000	16000	16000	0
464	20240822	122200	62534470	16000	16000	16000	16000	0
465	20240822	122100	62534470	16000	16000	16000	16000	0
466	20240822	122000	62534470	16000	16000	16000	16000	0
467	20240822	121900	62534470	16000	16000	16000	16000	0
468	20240822	121800	62534470	16000	16000	16000	16000	0
469	20240822	121700	62534470	16000	16000	16000	16000	0
470	20240822	121600	62534470	16000	16000	16000	16000	0
471	20240822	121500	62534470	16000	16000	16000	16000	0
472	20240822	121400	62534470	16000	16000	16000	16000	0
473	20240822	121300	62534470	16000	16000	16000	16000	0
474	20240822	121200	62534470	16000	16000	16000	16000	0
475	20240822	121100	62534470	16000	16000	16000	16000	0
476	20240822	121000	62534470	16000	16000	16000	16000	0
477	20240822	120900	62534470	16000	16000	16000	16000	0
478	20240822	120800	62534470	16000	16000	16000	16000	0
479	20240822	120700	62534470	16000	16000	16000	16000	0
480	20240822	120600	62534470	16000	16000	16000	16000	0
481	20240822	120500	62534470	16000	16000	16000	16000	0
482	20240822	120400	62534470	16000	16000	16000	16000	0
483	20240822	120300	62534470	16000	16000	16000	16000	0
484	20240822	120200	62534470	16000	16000	16000	16000	0
485	20240822	120100	62534470	16000	16000	16000	16000	0
486	20240822	120000	62534470	16000	16000	16000	16000	0
487	20240822	115900	62534470	16000	16000	16000	16000	0
488	20240822	115800	62534470	16000	16000	16000	16000	0
489	20240822	115700	62534470	16000	16000	16000	16000	0
490	20240822	115600	62534470	16000	16000	16000	16000	350
491	20240822	115500	56934470	16000	16000	16000	16000	0
492	20240822	115400	56934470	16000	16000	16000	16000	0
493	20240822	115300	56934470	16000	16000	16000	16000	0
494	20240822	115200	56934470	16000	16000	16000	16000	0
495	20240822	115100	56934470	16000	16000	16000	16000	0
496	20240822	115000	56934470	16000	16000	16000	16000	0
497	20240822	114900	56934470	16000	16000	16000	16000	0
498	20240822	114800	56934470	16000	16000	16000	16000	0
499	20240822	114700	56934470	16000	16000	16000	16000	0
500	20240822	114600	56934470	16000	16000	16000	16000	0
501	20240822	114500	56934470	16000	16000	16000	16000	0
502	20240822	114400	56934470	16000	16000	16000	16000	0
503	20240822	114300	56934470	16000	16000	16000	16000	0
504	20240822	114200	56934470	16000	16000	16000	16000	0
505	20240822	114100	56934470	16000	16000	16000	16000	0
506	20240822	114000	56934470	16000	16000	16000	16000	0
507	20240822	113900	56934470	16000	16000	16000	16000	0
508	20240822	113800	56934470	16000	16000	16000	16000	0
509	20240822	113700	56934470	16000	16000	16000	16000	0
510	20240822	113600	56934470	16000	16000	16000	16000	0
511	20240822	113500	56934470	16000	16000	16000	16000	0
512	20240822	113400	56934470	16000	16000	16000	16000	0
513	20240822	113300	56934470	16000	16000	16000	16000	0
514	20240822	113200	56934470	16000	16000	16000	16000	0
515	20240822	113100	56934470	16000	16000	16000	16000	1
516	20240822	113000	56918470	15940	15940	15940	15940	0
517	20240822	112900	56918470	15940	15940	15940	15940	130
518	20240822	112800	54846270	16030	16030	16030	16030	0
519	20240822	112700	54846270	16030	16030	16030	16030	0
520	20240822	112600	54846270	16030	16030	16030	16030	0
521	20240822	112500	54846270	16030	16030	16030	16030	0
522	20240822	112400	54846270	16030	16030	16030	16030	0
523	20240822	112300	54846270	16030	16030	16030	16030	0
524	20240822	112200	54846270	16030	16030	16030	16030	0
525	20240822	112100	54846270	16030	16030	16030	16030	0
526	20240822	112000	54846270	16030	16030	16030	16030	68
527	20240822	111900	53756230	16040	16040	16040	16040	0
528	20240822	111800	53756230	16040	16040	16040	16040	0
529	20240822	111700	53756230	16040	16040	16040	16040	0
530	20240822	111600	53756230	16040	16040	16040	16040	0
531	20240822	111500	53756230	16040	16040	16040	16040	0
532	20240822	111400	53756230	16040	16040	16040	16040	0
533	20240822	111300	53756230	16040	16040	16040	16040	0
534	20240822	111200	53756230	16040	16040	16040	16040	0
535	20240822	111100	53756230	16040	16040	16040	16040	0
536	20240822	111000	53756230	16040	16040	16040	16040	0
537	20240822	110900	53756230	16040	16040	16040	16040	0
538	20240822	110800	53756230	16040	16040	16040	16040	0
539	20240822	110700	53756230	16040	16040	16040	16040	0
540	20240822	110600	53756230	16040	16040	16040	16040	0
541	20240822	110500	53756230	16040	16040	16040	16040	0
542	20240822	110400	53756230	16040	16040	16040	16040	0
543	20240822	110300	53756230	16040	16040	16040	16040	0
544	20240822	110200	53756230	16040	16040	16040	16040	0
545	20240822	110100	53756230	16040	16040	16040	16040	0
546	20240822	110000	53756230	16040	16010	16040	16010	8
547	20240822	105900	53627990	15920	15920	15920	15920	0
548	20240822	105800	53627990	15920	15920	15920	15920	0
549	20240822	105700	53627990	15920	15920	15920	15920	20
550	20240822	105600	53309590	15920	15920	15920	15920	0
551	20240822	105500	53309590	15920	15920	15920	15920	0
552	20240822	105400	53309590	15920	15920	15920	15920	0
553	20240822	105300	53309590	15920	15920	15920	15920	0
554	20240822	105200	53309590	15920	15920	15920	15920	0
555	20240822	105100	53309590	15920	15920	15920	15920	4
556	20240822	105000	53245910	15920	15920	15920	15920	0
557	20240822	104900	53245910	15920	15920	15920	15920	100
558	20240822	104800	51653910	15920	15920	15920	15920	0
559	20240822	104700	51653910	15920	15920	15920	15920	0
560	20240822	104600	51653910	15920	15920	15920	15920	197
561	20240822	104500	48517670	15920	15920	15920	15920	5
562	20240822	104400	48438070	15950	15950	15950	15950	0
563	20240822	104300	48438070	15950	15950	15950	15950	0
564	20240822	104200	48438070	15950	15950	15950	15950	0
565	20240822	104100	48438070	15950	15950	15950	15950	0
566	20240822	104000	48438070	15950	15950	15950	15950	0
567	20240822	103900	48438070	15950	15950	15950	15950	0
568	20240822	103800	48438070	15950	15950	15950	15950	0
569	20240822	103700	48438070	15950	15950	15950	15950	0
570	20240822	103600	48438070	15950	15950	15950	15950	0
571	20240822	103500	48438070	15950	15950	15950	15950	0
572	20240822	103400	48438070	15950	15950	15950	15950	0
573	20240822	103300	48438070	15950	15950	15950	15950	0
574	20240822	103200	48438070	15950	15950	15950	15950	0
575	20240822	103100	48438070	15950	15950	15950	15950	0
576	20240822	103000	48438070	15950	15950	15950	15950	0
577	20240822	102900	48438070	15950	15950	15950	15950	0
578	20240822	102800	48438070	15950	15950	15950	15950	0
579	20240822	102700	48438070	15950	15950	15950	15950	0
580	20240822	102600	48438070	15950	15950	15950	15950	0
581	20240822	102500	48438070	15950	15950	15950	15950	0
582	20240822	102400	48438070	15950	15950	15950	15950	0
583	20240822	102300	48438070	15950	15950	15950	15950	2
584	20240822	102200	48406170	15920	15920	15920	15920	0
585	20240822	102100	48406170	15920	15920	15920	15920	40
586	20240822	102000	47769370	15980	15980	15980	15980	0
587	20240822	101900	47769370	15980	15980	15980	15980	2
588	20240822	101800	47737410	15910	15910	15910	15910	0
589	20240822	101700	47737410	15910	15910	15910	15910	0
590	20240822	101600	47737410	15910	15910	15910	15910	0
591	20240822	101500	47737410	15910	15910	15910	15910	0
592	20240822	101400	47737410	15910	15910	15910	15910	0
593	20240822	101300	47737410	15910	15910	15910	15910	0
594	20240822	101200	47737410	15910	15910	15910	15910	0
595	20240822	101100	47737410	15910	15910	15910	15910	0
596	20240822	101000	47737410	15910	15910	15910	15910	0
597	20240822	100900	47737410	15910	15910	15910	15910	0
598	20240822	100800	47737410	15910	15910	15910	15910	0
599	20240822	100700	47737410	15910	15910	15910	15910	0
600	20240822	100600	47737410	15910	15910	15910	15910	0
601	20240822	100500	47737410	15910	15910	15910	15910	0
602	20240822	100400	47737410	15910	15910	15910	15910	0
603	20240822	100300	47737410	15910	15910	15910	15910	0
604	20240822	100200	47737410	15910	15910	15910	15910	0
605	20240822	100100	47737410	15910	15910	15910	15910	0
606	20240822	100000	47737410	15910	15910	15910	15910	1
607	20240822	095900	47721500	15990	16000	16000	15990	37
608	20240822	095800	47129740	16000	16000	16000	16000	0
609	20240822	095700	47129740	16000	16000	16000	16000	0
610	20240822	095600	47129740	16000	16000	16000	16000	0
611	20240822	095500	47129740	16000	16000	16000	16000	0
612	20240822	095400	47129740	16000	16000	16000	16000	0
613	20240822	095300	47129740	16000	16000	16000	16000	0
614	20240822	095200	47129740	16000	16000	16000	16000	47
615	20240822	095100	46377740	16000	16000	16000	16000	350
616	20240822	095000	40777740	16000	16000	16000	16000	0
617	20240822	094900	40777740	16000	16000	16000	16000	0
618	20240822	094800	40777740	16000	16000	16000	16000	0
619	20240822	094700	40777740	16000	16000	16000	16000	0
620	20240822	094600	40777740	16000	16000	16000	16000	0
621	20240822	094500	40777740	16000	16000	16000	16000	0
622	20240822	094400	40777740	16000	16000	16000	16000	10
623	20240822	094300	40617740	15900	15900	15900	15900	0
624	20240822	094200	40617740	15900	15900	15900	15900	0
625	20240822	094100	40617740	15900	15900	15900	15900	40
626	20240822	094000	39981740	15900	15900	15900	15900	0
627	20240822	093900	39981740	15900	15910	15910	15900	10
628	20240822	093800	39822670	15900	15900	15900	15900	0
629	20240822	093700	39822670	15900	15900	15900	15900	76
630	20240822	093600	38614270	15920	15950	15950	15920	200
631	20240822	093500	35427270	15950	15950	15950	15950	100
632	20240822	093400	33832270	15950	15950	15950	15950	13
633	20240822	093300	33624920	15960	15960	15960	15960	0
634	20240822	093200	33624920	15960	15960	15960	15960	0
635	20240822	093100	33624920	15960	15960	15960	15960	0
636	20240822	093000	33624920	15960	15970	15970	15960	97
637	20240822	092900	32076030	16000	16000	16000	16000	0
638	20240822	092800	32076030	16000	16000	16000	16000	0
639	20240822	092700	32076030	16000	16000	16000	16000	0
640	20240822	092600	32076030	16000	16050	16050	16000	849
641	20240822	092500	18491380	16060	16050	16060	16050	4
642	20240822	092400	18427170	16060	16000	16060	16000	249
643	20240822	092300	14437230	16000	16000	16000	16000	5
644	20240822	092200	14357230	16060	16060	16060	16060	0
645	20240822	092100	14357230	16060	16060	16060	16060	0
646	20240822	092000	14357230	16060	16060	16060	16060	0
647	20240822	091900	14357230	16060	16060	16060	16060	25
648	20240822	091800	13955730	16060	16060	16060	16060	0
649	20240822	091700	13955730	16060	16060	16060	16060	0
650	20240822	091600	13955730	16060	16060	16060	16060	0
651	20240822	091500	13955730	16060	16060	16060	16050	475
652	20240822	091400	6327970	16060	16060	16060	16060	0
653	20240822	091300	6327970	16060	16060	16060	16060	0
654	20240822	091200	6327970	16060	16060	16060	16060	0
655	20240822	091100	6327970	16060	16010	16060	16010	17
656	20240822	091000	6055450	16010	15970	16010	15970	372
657	20240822	090900	110840	15840	15840	15840	15840	5
658	20240822	090800	31640	15820	15820	15820	15820	0
659	20240822	090700	31640	15820	15820	15820	15820	0
660	20240822	090600	31640	15820	15820	15820	15820	0
661	20240822	090500	31640	15820	15820	15820	15820	0
662	20240822	090400	31640	15820	15820	15820	15820	0
663	20240822	090300	31640	15820	15820	15820	15820	0
664	20240822	090200	31640	15820	15820	15820	15820	0
665	20240822	090100	31640	15820	15820	15820	15820	0
666	20240822	090000	31640	15820	15820	15820	15820	2