KissMeData/099750/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200400	37513820	15670	15670	15670	15670	98
3	20240801	200300	37513820	15670	15670	15670	15670	0
4	20240801	200200	37513820	15670	15670	15670	15670	0
5	20240801	200100	37513820	15670	15670	15670	15670	0
6	20240801	200000	37513820	15670	15670	15670	15670	0
7	20240801	195900	37513820	15670	15670	15670	15670	0
8	20240801	195800	37513820	15670	15670	15670	15670	0
9	20240801	195700	37513820	15670	15670	15670	15670	0
10	20240801	195600	37513820	15670	15670	15670	15670	0
11	20240801	195500	37513820	15670	15670	15670	15670	0
12	20240801	195400	37513820	15670	15670	15670	15670	0
13	20240801	195300	37513820	15670	15670	15670	15670	0
14	20240801	195200	37513820	15670	15670	15670	15670	0
15	20240801	195100	37513820	15670	15670	15670	15670	0
16	20240801	195000	37513820	15670	15670	15670	15670	0
17	20240801	194900	37513820	15670	15670	15670	15670	0
18	20240801	194800	37513820	15670	15670	15670	15670	0
19	20240801	194700	37513820	15670	15670	15670	15670	0
20	20240801	194600	37513820	15670	15670	15670	15670	0
21	20240801	194500	37513820	15670	15670	15670	15670	0
22	20240801	194400	37513820	15670	15670	15670	15670	0
23	20240801	194300	37513820	15670	15670	15670	15670	0
24	20240801	194200	37513820	15670	15670	15670	15670	0
25	20240801	194100	37513820	15670	15670	15670	15670	0
26	20240801	194000	37513820	15670	15670	15670	15670	0
27	20240801	193900	37513820	15670	15670	15670	15670	0
28	20240801	193800	37513820	15670	15670	15670	15670	0
29	20240801	193700	37513820	15670	15670	15670	15670	0
30	20240801	193600	37513820	15670	15670	15670	15670	0
31	20240801	193500	37513820	15670	15670	15670	15670	0
32	20240801	193400	37513820	15670	15670	15670	15670	98
33	20240801	193300	37513820	15670	15670	15670	15670	0
34	20240801	193200	37513820	15670	15670	15670	15670	0
35	20240801	193100	37513820	15670	15670	15670	15670	0
36	20240801	193000	37513820	15670	15670	15670	15670	0
37	20240801	192900	37513820	15670	15670	15670	15670	0
38	20240801	192800	37513820	15670	15670	15670	15670	0
39	20240801	192700	37513820	15670	15670	15670	15670	0
40	20240801	192600	37513820	15670	15670	15670	15670	0
41	20240801	192500	37513820	15670	15670	15670	15670	0
42	20240801	192400	37513820	15670	15670	15670	15670	0
43	20240801	192300	37513820	15670	15670	15670	15670	0
44	20240801	192200	37513820	15670	15670	15670	15670	0
45	20240801	192100	37513820	15670	15670	15670	15670	0
46	20240801	192000	37513820	15670	15670	15670	15670	0
47	20240801	191900	37513820	15670	15670	15670	15670	0
48	20240801	191800	37513820	15670	15670	15670	15670	0
49	20240801	191700	37513820	15670	15670	15670	15670	0
50	20240801	191600	37513820	15670	15670	15670	15670	0
51	20240801	191500	37513820	15670	15670	15670	15670	0
52	20240801	191400	37513820	15670	15670	15670	15670	0
53	20240801	191300	37513820	15670	15670	15670	15670	0
54	20240801	191200	37513820	15670	15670	15670	15670	0
55	20240801	191100	37513820	15670	15670	15670	15670	0
56	20240801	191000	37513820	15670	15670	15670	15670	0
57	20240801	190900	37513820	15670	15670	15670	15670	0
58	20240801	190800	37513820	15670	15670	15670	15670	0
59	20240801	190700	37513820	15670	15670	15670	15670	0
60	20240801	190600	37513820	15670	15670	15670	15670	0
61	20240801	190500	37513820	15670	15670	15670	15670	0
62	20240801	190400	37513820	15670	15670	15670	15670	98
63	20240801	190300	37513820	15670	15670	15670	15670	0
64	20240801	190200	37513820	15670	15670	15670	15670	0
65	20240801	190100	37513820	15670	15670	15670	15670	0
66	20240801	190000	37513820	15670	15670	15670	15670	0
67	20240801	185900	37513820	15670	15670	15670	15670	0
68	20240801	185800	37513820	15670	15670	15670	15670	0
69	20240801	185700	37513820	15670	15670	15670	15670	0
70	20240801	185600	37513820	15670	15670	15670	15670	0
71	20240801	185500	37513820	15670	15670	15670	15670	0
72	20240801	185400	37513820	15670	15670	15670	15670	0
73	20240801	185300	37513820	15670	15670	15670	15670	0
74	20240801	185200	37513820	15670	15670	15670	15670	0
75	20240801	185100	37513820	15670	15670	15670	15670	0
76	20240801	185000	37513820	15670	15670	15670	15670	0
77	20240801	184900	37513820	15670	15670	15670	15670	0
78	20240801	184800	37513820	15670	15670	15670	15670	0
79	20240801	184700	37513820	15670	15670	15670	15670	0
80	20240801	184600	37513820	15670	15670	15670	15670	0
81	20240801	184500	37513820	15670	15670	15670	15670	0
82	20240801	184400	37513820	15670	15670	15670	15670	0
83	20240801	184300	37513820	15670	15670	15670	15670	0
84	20240801	184200	37513820	15670	15670	15670	15670	0
85	20240801	184100	37513820	15670	15670	15670	15670	0
86	20240801	184000	37513820	15670	15670	15670	15670	0
87	20240801	183900	37513820	15670	15670	15670	15670	0
88	20240801	183800	37513820	15670	15670	15670	15670	0
89	20240801	183700	37513820	15670	15670	15670	15670	0
90	20240801	183600	37513820	15670	15670	15670	15670	0
91	20240801	183500	37513820	15670	15670	15670	15670	0
92	20240801	183400	37513820	15670	15670	15670	15670	98
93	20240801	183300	37513820	15670	15670	15670	15670	0
94	20240801	183200	37513820	15670	15670	15670	15670	0
95	20240801	183100	37513820	15670	15670	15670	15670	0
96	20240801	183000	37513820	15670	15670	15670	15670	0
97	20240801	182900	37513820	15670	15670	15670	15670	0
98	20240801	182800	37513820	15670	15670	15670	15670	0
99	20240801	182700	37513820	15670	15670	15670	15670	0
100	20240801	182600	37513820	15670	15670	15670	15670	0
101	20240801	182500	37513820	15670	15670	15670	15670	0
102	20240801	182400	37513820	15670	15670	15670	15670	0
103	20240801	182300	37513820	15670	15670	15670	15670	0
104	20240801	182200	37513820	15670	15670	15670	15670	0
105	20240801	182100	37513820	15670	15670	15670	15670	0
106	20240801	182000	37513820	15670	15670	15670	15670	0
107	20240801	181900	37513820	15670	15670	15670	15670	0
108	20240801	181800	37513820	15670	15670	15670	15670	0
109	20240801	181700	37513820	15670	15670	15670	15670	0
110	20240801	181600	37513820	15670	15670	15670	15670	0
111	20240801	181500	37513820	15670	15670	15670	15670	0
112	20240801	181400	37513820	15670	15670	15670	15670	0
113	20240801	181300	37513820	15670	15670	15670	15670	0
114	20240801	181200	37513820	15670	15670	15670	15670	0
115	20240801	181100	37513820	15670	15670	15670	15670	0
116	20240801	181000	37513820	15670	15670	15670	15670	0
117	20240801	180900	37513820	15670	15670	15670	15670	0
118	20240801	180800	37513820	15670	15670	15670	15670	0
119	20240801	180700	37513820	15670	15670	15670	15670	0
120	20240801	180600	37513820	15670	15670	15670	15670	0
121	20240801	180500	37513820	15670	15670	15670	15670	0
122	20240801	180400	37513820	15670	15670	15670	15670	98
123	20240801	180300	37513820	15670	15670	15670	15670	0
124	20240801	180200	37513820	15670	15670	15670	15670	0
125	20240801	180100	37513820	15670	15670	15670	15670	0
126	20240801	180000	37513820	15670	15670	15670	15670	0
127	20240801	175900	37513820	15670	15670	15670	15670	0
128	20240801	175800	37513820	15670	15670	15670	15670	0
129	20240801	175700	37513820	15670	15670	15670	15670	0
130	20240801	175600	37513820	15670	15670	15670	15670	0
131	20240801	175500	37513820	15670	15670	15670	15670	0
132	20240801	175400	37513820	15670	15670	15670	15670	0
133	20240801	175300	37513820	15670	15670	15670	15670	0
134	20240801	175200	37513820	15670	15670	15670	15670	0
135	20240801	175100	37513820	15670	15670	15670	15670	0
136	20240801	175000	37513820	15670	15670	15670	15670	0
137	20240801	174900	37513820	15670	15670	15670	15670	0
138	20240801	174800	37513820	15670	15670	15670	15670	0
139	20240801	174700	37513820	15670	15670	15670	15670	0
140	20240801	174600	37513820	15670	15670	15670	15670	0
141	20240801	174500	37513820	15670	15670	15670	15670	0
142	20240801	174400	37513820	15670	15670	15670	15670	0
143	20240801	174300	37513820	15670	15670	15670	15670	0
144	20240801	174200	37513820	15670	15670	15670	15670	0
145	20240801	174100	37513820	15670	15670	15670	15670	0
146	20240801	174000	37513820	15670	15670	15670	15670	0
147	20240801	173900	37513820	15670	15670	15670	15670	0
148	20240801	173800	37513820	15670	15670	15670	15670	0
149	20240801	173700	37513820	15670	15670	15670	15670	0
150	20240801	173600	37513820	15670	15670	15670	15670	0
151	20240801	173500	37513820	15670	15670	15670	15670	0
152	20240801	173400	37513820	15670	15670	15670	15670	98
153	20240801	173300	37513820	15670	15670	15670	15670	0
154	20240801	173200	37513820	15670	15670	15670	15670	0
155	20240801	173100	37513820	15670	15670	15670	15670	0
156	20240801	173000	37513820	15670	15670	15670	15670	0
157	20240801	172900	37513820	15670	15670	15670	15670	0
158	20240801	172800	37513820	15670	15670	15670	15670	0
159	20240801	172700	37513820	15670	15670	15670	15670	0
160	20240801	172600	37513820	15670	15670	15670	15670	0
161	20240801	172500	37513820	15670	15670	15670	15670	0
162	20240801	172400	37513820	15670	15670	15670	15670	0
163	20240801	172300	37513820	15670	15670	15670	15670	0
164	20240801	172200	37513820	15670	15670	15670	15670	0
165	20240801	172100	37513820	15670	15670	15670	15670	0
166	20240801	172000	37513820	15670	15670	15670	15670	0
167	20240801	171900	37513820	15670	15670	15670	15670	0
168	20240801	171800	37513820	15670	15670	15670	15670	0
169	20240801	171700	37513820	15670	15670	15670	15670	0
170	20240801	171600	37513820	15670	15670	15670	15670	0
171	20240801	171500	37513820	15670	15670	15670	15670	0
172	20240801	171400	37513820	15670	15670	15670	15670	0
173	20240801	171300	37513820	15670	15670	15670	15670	0
174	20240801	171200	37513820	15670	15670	15670	15670	0
175	20240801	171100	37513820	15670	15670	15670	15670	0
176	20240801	171000	37513820	15670	15670	15670	15670	0
177	20240801	170900	37513820	15670	15670	15670	15670	0
178	20240801	170800	37513820	15670	15670	15670	15670	0
179	20240801	170700	37513820	15670	15670	15670	15670	0
180	20240801	170600	37513820	15670	15670	15670	15670	0
181	20240801	170500	37513820	15670	15670	15670	15670	0
182	20240801	170400	37513820	15670	15670	15670	15670	98
183	20240801	170300	37513820	15670	15670	15670	15670	0
184	20240801	170200	37513820	15670	15670	15670	15670	0
185	20240801	170100	37513820	15670	15670	15670	15670	0
186	20240801	170000	37513820	15670	15670	15670	15670	0
187	20240801	165900	37513820	15670	15670	15670	15670	0
188	20240801	165800	37513820	15670	15670	15670	15670	0
189	20240801	165700	37513820	15670	15670	15670	15670	0
190	20240801	165600	37513820	15670	15670	15670	15670	0
191	20240801	165500	37513820	15670	15670	15670	15670	0
192	20240801	165400	37513820	15670	15670	15670	15670	0
193	20240801	165300	37513820	15670	15670	15670	15670	0
194	20240801	165200	37513820	15670	15670	15670	15670	0
195	20240801	165100	37513820	15670	15670	15670	15670	0
196	20240801	165000	37513820	15670	15670	15670	15670	0
197	20240801	164900	37513820	15670	15670	15670	15670	0
198	20240801	164800	37513820	15670	15670	15670	15670	0
199	20240801	164700	37513820	15670	15670	15670	15670	0
200	20240801	164600	37513820	15670	15670	15670	15670	0
201	20240801	164500	37513820	15670	15670	15670	15670	0
202	20240801	164400	37513820	15670	15670	15670	15670	0
203	20240801	164300	37513820	15670	15670	15670	15670	0
204	20240801	164200	37513820	15670	15670	15670	15670	0
205	20240801	164100	37513820	15670	15670	15670	15670	0
206	20240801	164000	37513820	15670	15670	15670	15670	0
207	20240801	163900	37513820	15670	15670	15670	15670	0
208	20240801	163800	37513820	15670	15670	15670	15670	0
209	20240801	163700	37513820	15670	15670	15670	15670	0
210	20240801	163600	37513820	15670	15670	15670	15670	0
211	20240801	163500	37513820	15670	15670	15670	15670	0
212	20240801	163400	37513820	15670	15670	15670	15670	98
213	20240801	163300	37513820	15670	15670	15670	15670	0
214	20240801	163200	37513820	15670	15670	15670	15670	0
215	20240801	163100	37513820	15670	15670	15670	15670	0
216	20240801	163000	37513820	15670	15670	15670	15670	0
217	20240801	162900	37513820	15670	15670	15670	15670	0
218	20240801	162800	37513820	15670	15670	15670	15670	0
219	20240801	162700	37513820	15670	15670	15670	15670	0
220	20240801	162600	37513820	15670	15670	15670	15670	0
221	20240801	162500	37513820	15670	15670	15670	15670	0
222	20240801	162400	37513820	15670	15670	15670	15670	0
223	20240801	162300	37513820	15670	15670	15670	15670	0
224	20240801	162200	37513820	15670	15670	15670	15670	0
225	20240801	162100	37513820	15670	15670	15670	15670	0
226	20240801	162000	37513820	15670	15670	15670	15670	0
227	20240801	161900	37513820	15670	15670	15670	15670	0
228	20240801	161800	37513820	15670	15670	15670	15670	0
229	20240801	161700	37513820	15670	15670	15670	15670	0
230	20240801	161600	37513820	15670	15670	15670	15670	0
231	20240801	161500	37513820	15670	15670	15670	15670	0
232	20240801	161400	37513820	15670	15670	15670	15670	0
233	20240801	161300	37513820	15670	15670	15670	15670	0
234	20240801	161200	37513820	15670	15670	15670	15670	0
235	20240801	161100	37513820	15670	15670	15670	15670	0
236	20240801	161000	37513820	15670	15670	15670	15670	0
237	20240801	160900	37513820	15670	15670	15670	15670	0
238	20240801	160800	37513820	15670	15670	15670	15670	0
239	20240801	160700	37513820	15670	15670	15670	15670	0
240	20240801	160600	37513820	15670	15670	15670	15670	0
241	20240801	160500	37513820	15670	15670	15670	15670	0
242	20240801	160400	37513820	15670	15670	15670	15670	98
243	20240801	160300	37513820	15670	15670	15670	15670	0
244	20240801	160200	37513820	15670	15670	15670	15670	0
245	20240801	160100	37513820	15670	15670	15670	15670	0
246	20240801	160000	37513820	15670	15670	15670	15670	0
247	20240801	155900	37513820	15670	15670	15670	15670	0
248	20240801	155800	37513820	15670	15670	15670	15670	0
249	20240801	155700	37513820	15670	15670	15670	15670	0
250	20240801	155600	37513820	15670	15670	15670	15670	0
251	20240801	155500	37513820	15670	15670	15670	15670	0
252	20240801	155400	37513820	15670	15670	15670	15670	0
253	20240801	155300	37513820	15670	15670	15670	15670	0
254	20240801	155200	37513820	15670	15670	15670	15670	0
255	20240801	155100	37513820	15670	15670	15670	15670	0
256	20240801	155000	37513820	15670	15670	15670	15670	0
257	20240801	154900	37513820	15670	15670	15670	15670	0
258	20240801	154800	37513820	15670	15670	15670	15670	0
259	20240801	154700	37513820	15670	15670	15670	15670	0
260	20240801	154600	37513820	15670	15670	15670	15670	0
261	20240801	154500	37513820	15670	15670	15670	15670	0
262	20240801	154400	37513820	15670	15670	15670	15670	0
263	20240801	154300	37513820	15670	15670	15670	15670	0
264	20240801	154200	37513820	15670	15670	15670	15670	0
265	20240801	154100	37513820	15670	15670	15670	15670	0
266	20240801	154000	37513820	15670	15670	15670	15670	0
267	20240801	153900	37513820	15670	15670	15670	15670	0
268	20240801	153800	37513820	15670	15670	15670	15670	0
269	20240801	153700	37513820	15670	15670	15670	15670	0
270	20240801	153600	37513820	15670	15670	15670	15670	0
271	20240801	153500	37513820	15670	15670	15670	15670	0
272	20240801	153400	37513820	15670	15670	15670	15670	98
273	20240801	153300	37513820	15670	15670	15670	15670	0
274	20240801	153200	37513820	15670	15670	15670	15670	0
275	20240801	153100	37513820	15670	15670	15670	15670	0
276	20240801	153000	37513820	15670	15670	15670	15670	98
277	20240801	152900	35978160	15800	15800	15800	15800	0
278	20240801	152800	35978160	15800	15800	15800	15800	0
279	20240801	152700	35978160	15800	15800	15800	15800	0
280	20240801	152600	35978160	15800	15800	15800	15800	0
281	20240801	152500	35978160	15800	15800	15800	15800	0
282	20240801	152400	35978160	15800	15800	15800	15800	0
283	20240801	152300	35978160	15800	15800	15800	15800	0
284	20240801	152200	35978160	15800	15800	15800	15800	0
285	20240801	152100	35978160	15800	15800	15800	15800	0
286	20240801	152000	35978160	15800	15800	15800	15800	0
287	20240801	151900	35978160	15800	15680	15800	15680	340
288	20240801	151800	30646840	15680	15680	15680	15680	3
289	20240801	151700	30599800	15800	15800	15800	15800	0
290	20240801	151600	30599800	15800	15800	15800	15800	0
291	20240801	151500	30599800	15800	15800	15800	15800	0
292	20240801	151400	30599800	15800	15800	15800	15800	0
293	20240801	151300	30599800	15800	15800	15800	15800	0
294	20240801	151200	30599800	15800	15800	15800	15800	0
295	20240801	151100	30599800	15800	15800	15800	15800	0
296	20240801	151000	30599800	15800	15800	15800	15800	0
297	20240801	150900	30599800	15800	15800	15800	15800	0
298	20240801	150800	30599800	15800	15800	15800	15800	0
299	20240801	150700	30599800	15800	15800	15800	15800	0
300	20240801	150600	30599800	15800	15800	15800	15800	0
301	20240801	150500	30599800	15800	15800	15800	15800	0
302	20240801	150400	30599800	15800	15800	15800	15800	0
303	20240801	150300	30599800	15800	15800	15800	15800	0
304	20240801	150200	30599800	15800	15800	15800	15800	1
305	20240801	150100	30584000	15750	15750	15750	15750	0
306	20240801	150000	30584000	15750	15750	15750	15750	9
307	20240801	145900	30442250	15750	15750	15750	15750	1
308	20240801	145800	30426500	15670	15670	15670	15670	0
309	20240801	145700	30426500	15670	15760	15760	15670	41
310	20240801	145600	29783780	15820	15820	15820	15820	0
311	20240801	145500	29783780	15820	15820	15820	15820	0
312	20240801	145400	29783780	15820	15820	15820	15820	0
313	20240801	145300	29783780	15820	15820	15820	15820	0
314	20240801	145200	29783780	15820	15820	15820	15820	0
315	20240801	145100	29783780	15820	15820	15820	15820	0
316	20240801	145000	29783780	15820	15820	15820	15820	0
317	20240801	144900	29783780	15820	15820	15820	15820	0
318	20240801	144800	29783780	15820	15820	15820	15820	0
319	20240801	144700	29783780	15820	15820	15820	15820	0
320	20240801	144600	29783780	15820	15820	15820	15820	0
321	20240801	144500	29783780	15820	15820	15820	15820	30
322	20240801	144400	29309180	15820	15820	15820	15820	0
323	20240801	144300	29309180	15820	15810	15820	15810	30
324	20240801	144200	28834860	15810	15810	15810	15810	0
325	20240801	144100	28834860	15810	15810	15810	15810	40
326	20240801	144000	28202460	15810	15790	15810	15790	24
327	20240801	143900	27823320	15790	15790	15790	15790	0
328	20240801	143800	27823320	15790	15790	15790	15790	0
329	20240801	143700	27823320	15790	15790	15790	15790	0
330	20240801	143600	27823320	15790	15790	15790	15790	0
331	20240801	143500	27823320	15790	15790	15790	15790	0
332	20240801	143400	27823320	15790	15790	15790	15790	0
333	20240801	143300	27823320	15790	15790	15790	15790	0
334	20240801	143200	27823320	15790	15790	15790	15790	0
335	20240801	143100	27823320	15790	15790	15790	15790	0
336	20240801	143000	27823320	15790	15790	15790	15790	0
337	20240801	142900	27823320	15790	15790	15790	15790	0
338	20240801	142800	27823320	15790	15790	15790	15790	0
339	20240801	142700	27823320	15790	15790	15790	15790	0
340	20240801	142600	27823320	15790	15790	15790	15790	0
341	20240801	142500	27823320	15790	15790	15790	15790	0
342	20240801	142400	27823320	15790	15790	15790	15790	0
343	20240801	142300	27823320	15790	15790	15790	15790	10
344	20240801	142200	27665420	15790	15790	15790	15790	0
345	20240801	142100	27665420	15790	15790	15790	15790	250
346	20240801	142000	23717920	15790	15790	15790	15790	0
347	20240801	141900	23717920	15790	15790	15790	15790	0
348	20240801	141800	23717920	15790	15790	15790	15790	0
349	20240801	141700	23717920	15790	15790	15790	15790	0
350	20240801	141600	23717920	15790	15790	15790	15790	64
351	20240801	141500	22707360	15790	15790	15790	15790	0
352	20240801	141400	22707360	15790	15790	15790	15790	0
353	20240801	141300	22707360	15790	15790	15790	15790	0
354	20240801	141200	22707360	15790	15790	15790	15790	0
355	20240801	141100	22707360	15790	15790	15790	15790	0
356	20240801	141000	22707360	15790	15790	15790	15790	0
357	20240801	140900	22707360	15790	15790	15790	15790	0
358	20240801	140800	22707360	15790	15790	15790	15790	0
359	20240801	140700	22707360	15790	15790	15790	15790	0
360	20240801	140600	22707360	15790	15790	15790	15790	0
361	20240801	140500	22707360	15790	15790	15790	15790	0
362	20240801	140400	22707360	15790	15790	15790	15790	0
363	20240801	140300	22707360	15790	15790	15790	15790	0
364	20240801	140200	22707360	15790	15790	15790	15790	0
365	20240801	140100	22707360	15790	15790	15790	15790	0
366	20240801	140000	22707360	15790	15790	15790	15790	0
367	20240801	135900	22707360	15790	15790	15790	15790	0
368	20240801	135800	22707360	15790	15790	15790	15790	0
369	20240801	135700	22707360	15790	15790	15790	15790	5
370	20240801	135600	22628410	15800	15800	15800	15800	0
371	20240801	135500	22628410	15800	15800	15800	15800	0
372	20240801	135400	22628410	15800	15800	15800	15800	7
373	20240801	135300	22517810	15670	15670	15670	15670	0
374	20240801	135200	22517810	15670	15670	15670	15670	1
375	20240801	135100	22502140	15670	15670	15670	15670	0
376	20240801	135000	22502140	15670	15670	15670	15670	0
377	20240801	134900	22502140	15670	15670	15670	15670	0
378	20240801	134800	22502140	15670	15670	15670	15670	2
379	20240801	134700	22470800	15670	15670	15670	15670	0
380	20240801	134600	22470800	15670	15670	15670	15670	0
381	20240801	134500	22470800	15670	15670	15670	15670	48
382	20240801	134400	21718640	15670	15670	15670	15670	21
383	20240801	134300	21389570	15700	15700	15700	15700	0
384	20240801	134200	21389570	15700	15700	15700	15700	0
385	20240801	134100	21389570	15700	15700	15700	15700	0
386	20240801	134000	21389570	15700	15700	15700	15700	0
387	20240801	133900	21389570	15700	15700	15700	15700	0
388	20240801	133800	21389570	15700	15700	15700	15700	0
389	20240801	133700	21389570	15700	15700	15700	15700	0
390	20240801	133600	21389570	15700	15700	15700	15700	0
391	20240801	133500	21389570	15700	15700	15700	15700	0
392	20240801	133400	21389570	15700	15700	15700	15700	0
393	20240801	133300	21389570	15700	15700	15700	15700	0
394	20240801	133200	21389570	15700	15700	15700	15700	0
395	20240801	133100	21389570	15700	15700	15700	15700	0
396	20240801	133000	21389570	15700	15700	15700	15700	0
397	20240801	132900	21389570	15700	15700	15700	15700	0
398	20240801	132800	21389570	15700	15700	15700	15700	0
399	20240801	132700	21389570	15700	15700	15700	15700	0
400	20240801	132600	21389570	15700	15700	15700	15700	0
401	20240801	132500	21389570	15700	15700	15700	15700	0
402	20240801	132400	21389570	15700	15700	15700	15700	0
403	20240801	132300	21389570	15700	15700	15700	15700	0
404	20240801	132200	21389570	15700	15700	15700	15700	1
405	20240801	132100	21373870	15680	15680	15680	15680	108
406	20240801	132000	19680430	15700	15700	15700	15700	0
407	20240801	131900	19680430	15700	15700	15700	15700	0
408	20240801	131800	19680430	15700	15700	15700	15700	0
409	20240801	131700	19680430	15700	15700	15700	15700	0
410	20240801	131600	19680430	15700	15700	15700	15700	400
411	20240801	131500	13400430	15700	15700	15700	15700	0
412	20240801	131400	13400430	15700	15700	15700	15700	0
413	20240801	131300	13400430	15700	15700	15700	15700	0
414	20240801	131200	13400430	15700	15710	15710	15700	205
415	20240801	131100	10181300	15700	15700	15700	15700	0
416	20240801	131000	10181300	15700	15700	15700	15700	0
417	20240801	130900	10181300	15700	15700	15700	15700	0
418	20240801	130800	10181300	15700	15700	15700	15700	0
419	20240801	130700	10181300	15700	15700	15700	15700	0
420	20240801	130600	10181300	15700	15700	15700	15700	0
421	20240801	130500	10181300	15700	15700	15700	15700	0
422	20240801	130400	10181300	15700	15700	15700	15700	0
423	20240801	130300	10181300	15700	15700	15700	15700	0
424	20240801	130200	10181300	15700	15700	15700	15700	158
425	20240801	130100	7700700	15700	15700	15700	15700	0
426	20240801	130000	7700700	15700	15700	15700	15700	0
427	20240801	125900	7700700	15700	15700	15700	15700	0
428	20240801	125800	7700700	15700	15700	15700	15700	0
429	20240801	125700	7700700	15700	15700	15700	15700	0
430	20240801	125600	7700700	15700	15700	15700	15700	0
431	20240801	125500	7700700	15700	15700	15700	15700	0
432	20240801	125400	7700700	15700	15700	15700	15700	0
433	20240801	125300	7700700	15700	15700	15700	15700	0
434	20240801	125200	7700700	15700	15700	15700	15700	0
435	20240801	125100	7700700	15700	15700	15700	15700	0
436	20240801	125000	7700700	15700	15700	15700	15700	0
437	20240801	124900	7700700	15700	15700	15700	15700	0
438	20240801	124800	7700700	15700	15700	15700	15700	1
439	20240801	124700	7685000	15700	15700	15700	15700	0
440	20240801	124600	7685000	15700	15700	15700	15700	0
441	20240801	124500	7685000	15700	15700	15700	15700	0
442	20240801	124400	7685000	15700	15700	15700	15700	1
443	20240801	124300	7669300	15680	15680	15680	15680	1
444	20240801	124200	7653620	15700	15700	15700	15700	0
445	20240801	124100	7653620	15700	15700	15700	15700	0
446	20240801	124000	7653620	15700	15700	15700	15700	0
447	20240801	123900	7653620	15700	15700	15700	15700	0
448	20240801	123800	7653620	15700	15700	15700	15700	0
449	20240801	123700	7653620	15700	15700	15700	15700	0
450	20240801	123600	7653620	15700	15700	15700	15700	0
451	20240801	123500	7653620	15700	15700	15700	15700	0
452	20240801	123400	7653620	15700	15700	15700	15700	0
453	20240801	123300	7653620	15700	15700	15700	15700	0
454	20240801	123200	7653620	15700	15700	15700	15700	0
455	20240801	123100	7653620	15700	15700	15700	15700	0
456	20240801	123000	7653620	15700	15700	15700	15700	0
457	20240801	122900	7653620	15700	15700	15700	15700	0
458	20240801	122800	7653620	15700	15700	15700	15700	0
459	20240801	122700	7653620	15700	15700	15700	15700	0
460	20240801	122600	7653620	15700	15700	15700	15700	0
461	20240801	122500	7653620	15700	15700	15700	15700	0
462	20240801	122400	7653620	15700	15700	15700	15700	0
463	20240801	122300	7653620	15700	15700	15700	15700	0
464	20240801	122200	7653620	15700	15700	15700	15700	0
465	20240801	122100	7653620	15700	15700	15700	15700	0
466	20240801	122000	7653620	15700	15700	15700	15700	0
467	20240801	121900	7653620	15700	15700	15700	15700	0
468	20240801	121800	7653620	15700	15700	15700	15700	0
469	20240801	121700	7653620	15700	15700	15700	15700	0
470	20240801	121600	7653620	15700	15700	15700	15700	1
471	20240801	121500	7637920	15670	15680	15680	15670	50
472	20240801	121400	6854410	15700	15700	15700	15700	0
473	20240801	121300	6854410	15700	15700	15700	15700	0
474	20240801	121200	6854410	15700	15700	15700	15700	0
475	20240801	121100	6854410	15700	15700	15700	15700	0
476	20240801	121000	6854410	15700	15700	15700	15700	0
477	20240801	120900	6854410	15700	15700	15700	15700	0
478	20240801	120800	6854410	15700	15700	15700	15700	0
479	20240801	120700	6854410	15700	15700	15700	15700	0
480	20240801	120600	6854410	15700	15700	15700	15700	0
481	20240801	120500	6854410	15700	15700	15700	15700	0
482	20240801	120400	6854410	15700	15700	15700	15700	0
483	20240801	120300	6854410	15700	15700	15700	15700	0
484	20240801	120200	6854410	15700	15700	15700	15700	0
485	20240801	120100	6854410	15700	15700	15700	15700	0
486	20240801	120000	6854410	15700	15700	15700	15700	0
487	20240801	115900	6854410	15700	15700	15700	15700	0
488	20240801	115800	6854410	15700	15700	15700	15700	0
489	20240801	115700	6854410	15700	15700	15700	15700	0
490	20240801	115600	6854410	15700	15700	15700	15700	0
491	20240801	115500	6854410	15700	15700	15700	15700	0
492	20240801	115400	6854410	15700	15700	15700	15700	0
493	20240801	115300	6854410	15700	15700	15700	15700	0
494	20240801	115200	6854410	15700	15700	15700	15700	0
495	20240801	115100	6854410	15700	15700	15700	15700	0
496	20240801	115000	6854410	15700	15700	15700	15700	0
497	20240801	114900	6854410	15700	15700	15700	15700	0
498	20240801	114800	6854410	15700	15700	15700	15700	0
499	20240801	114700	6854410	15700	15700	15700	15700	0
500	20240801	114600	6854410	15700	15700	15700	15700	0
501	20240801	114500	6854410	15700	15700	15700	15700	0
502	20240801	114400	6854410	15700	15700	15700	15700	0
503	20240801	114300	6854410	15700	15700	15700	15700	0
504	20240801	114200	6854410	15700	15700	15700	15700	0
505	20240801	114100	6854410	15700	15700	15700	15700	0
506	20240801	114000	6854410	15700	15700	15700	15700	0
507	20240801	113900	6854410	15700	15700	15700	15700	0
508	20240801	113800	6854410	15700	15700	15700	15700	0
509	20240801	113700	6854410	15700	15700	15700	15700	0
510	20240801	113600	6854410	15700	15700	15700	15700	0
511	20240801	113500	6854410	15700	15700	15700	15700	0
512	20240801	113400	6854410	15700	15700	15700	15700	0
513	20240801	113300	6854410	15700	15700	15700	15700	0
514	20240801	113200	6854410	15700	15700	15700	15700	0
515	20240801	113100	6854410	15700	15700	15700	15700	0
516	20240801	113000	6854410	15700	15700	15700	15700	0
517	20240801	112900	6854410	15700	15700	15700	15700	0
518	20240801	112800	6854410	15700	15700	15700	15700	0
519	20240801	112700	6854410	15700	15700	15700	15700	0
520	20240801	112600	6854410	15700	15700	15700	15700	0
521	20240801	112500	6854410	15700	15700	15700	15700	0
522	20240801	112400	6854410	15700	15700	15700	15700	0
523	20240801	112300	6854410	15700	15700	15700	15700	0
524	20240801	112200	6854410	15700	15700	15700	15700	0
525	20240801	112100	6854410	15700	15700	15700	15700	0
526	20240801	112000	6854410	15700	15700	15700	15700	0
527	20240801	111900	6854410	15700	15700	15700	15700	0
528	20240801	111800	6854410	15700	15700	15700	15700	0
529	20240801	111700	6854410	15700	15700	15700	15700	0
530	20240801	111600	6854410	15700	15700	15700	15700	0
531	20240801	111500	6854410	15700	15700	15700	15700	0
532	20240801	111400	6854410	15700	15700	15700	15700	0
533	20240801	111300	6854410	15700	15700	15700	15700	0
534	20240801	111200	6854410	15700	15700	15700	15700	0
535	20240801	111100	6854410	15700	15700	15700	15700	0
536	20240801	111000	6854410	15700	15700	15700	15700	0
537	20240801	110900	6854410	15700	15700	15700	15700	0
538	20240801	110800	6854410	15700	15700	15700	15700	0
539	20240801	110700	6854410	15700	15700	15700	15700	0
540	20240801	110600	6854410	15700	15700	15700	15700	0
541	20240801	110500	6854410	15700	15700	15700	15700	0
542	20240801	110400	6854410	15700	15700	15700	15700	0
543	20240801	110300	6854410	15700	15700	15700	15700	0
544	20240801	110200	6854410	15700	15700	15700	15700	0
545	20240801	110100	6854410	15700	15700	15700	15700	0
546	20240801	110000	6854410	15700	15700	15700	15700	0
547	20240801	105900	6854410	15700	15700	15700	15700	0
548	20240801	105800	6854410	15700	15700	15700	15700	0
549	20240801	105700	6854410	15700	15700	15700	15700	0
550	20240801	105600	6854410	15700	15700	15700	15700	0
551	20240801	105500	6854410	15700	15700	15700	15700	0
552	20240801	105400	6854410	15700	15700	15700	15700	0
553	20240801	105300	6854410	15700	15700	15700	15700	2
554	20240801	105200	6823010	15700	15700	15700	15700	0
555	20240801	105100	6823010	15700	15700	15700	15700	0
556	20240801	105000	6823010	15700	15700	15700	15700	0
557	20240801	104900	6823010	15700	15700	15700	15700	0
558	20240801	104800	6823010	15700	15700	15700	15700	0
559	20240801	104700	6823010	15700	15700	15700	15700	0
560	20240801	104600	6823010	15700	15700	15700	15700	0
561	20240801	104500	6823010	15700	15700	15700	15700	0
562	20240801	104400	6823010	15700	15700	15700	15700	0
563	20240801	104300	6823010	15700	15700	15700	15700	0
564	20240801	104200	6823010	15700	15700	15700	15700	0
565	20240801	104100	6823010	15700	15700	15700	15700	0
566	20240801	104000	6823010	15700	15700	15700	15700	0
567	20240801	103900	6823010	15700	15700	15700	15700	0
568	20240801	103800	6823010	15700	15700	15700	15700	0
569	20240801	103700	6823010	15700	15700	15700	15700	0
570	20240801	103600	6823010	15700	15700	15700	15700	0
571	20240801	103500	6823010	15700	15700	15700	15700	0
572	20240801	103400	6823010	15700	15700	15700	15700	0
573	20240801	103300	6823010	15700	15700	15700	15700	0
574	20240801	103200	6823010	15700	15700	15700	15700	0
575	20240801	103100	6823010	15700	15700	15700	15700	0
576	20240801	103000	6823010	15700	15660	15700	15650	21
577	20240801	102900	6494220	15700	15700	15700	15700	0
578	20240801	102800	6494220	15700	15700	15700	15700	0
579	20240801	102700	6494220	15700	15700	15700	15700	0
580	20240801	102600	6494220	15700	15700	15700	15700	1
581	20240801	102500	6478520	15660	15670	15670	15660	51
582	20240801	102400	5679570	15700	15700	15700	15700	0
583	20240801	102300	5679570	15700	15700	15700	15700	0
584	20240801	102200	5679570	15700	15700	15700	15700	0
585	20240801	102100	5679570	15700	15700	15700	15700	1
586	20240801	102000	5663870	15680	15680	15680	15680	10
587	20240801	101900	5507070	15700	15700	15700	15700	0
588	20240801	101800	5507070	15700	15700	15700	15700	0
589	20240801	101700	5507070	15700	15700	15700	15700	0
590	20240801	101600	5507070	15700	15700	15700	15700	0
591	20240801	101500	5507070	15700	15700	15700	15700	211
592	20240801	101400	2194370	15710	15710	15710	15710	6
593	20240801	101300	2100110	15800	15800	15800	15800	0
594	20240801	101200	2100110	15800	15800	15800	15800	0
595	20240801	101100	2100110	15800	15800	15800	15800	2
596	20240801	101000	2068510	15850	15850	15850	15850	0
597	20240801	100900	2068510	15850	15850	15850	15850	0
598	20240801	100800	2068510	15850	15850	15850	15850	45
599	20240801	100700	1355260	15850	15850	15850	15850	5
600	20240801	100600	1276010	15850	15850	15850	15850	1
601	20240801	100500	1260160	15800	15800	15800	15800	0
602	20240801	100400	1260160	15800	15800	15800	15800	2
603	20240801	100300	1228560	15850	15850	15850	15850	1
604	20240801	100200	1212710	15860	15860	15860	15860	0
605	20240801	100100	1212710	15860	15860	15860	15860	0
606	20240801	100000	1212710	15860	15860	15860	15860	0
607	20240801	095900	1212710	15860	15860	15860	15860	0
608	20240801	095800	1212710	15860	15860	15860	15860	0
609	20240801	095700	1212710	15860	15860	15860	15860	0
610	20240801	095600	1212710	15860	15860	15860	15860	0
611	20240801	095500	1212710	15860	15710	15860	15710	3
612	20240801	095400	1165290	15870	15870	15870	15870	0
613	20240801	095300	1165290	15870	15870	15870	15870	0
614	20240801	095200	1165290	15870	15870	15870	15870	0
615	20240801	095100	1165290	15870	15860	15870	15860	21
616	20240801	095000	832220	15870	15870	15870	15870	0
617	20240801	094900	832220	15870	15870	15870	15870	0
618	20240801	094800	832220	15870	15870	15870	15870	0
619	20240801	094700	832220	15870	15870	15870	15870	0
620	20240801	094600	832220	15870	15870	15870	15870	0
621	20240801	094500	832220	15870	15870	15870	15870	0
622	20240801	094400	832220	15870	15870	15870	15870	0
623	20240801	094300	832220	15870	15870	15870	15870	0
624	20240801	094200	832220	15870	15870	15870	15870	0
625	20240801	094100	832220	15870	15870	15870	15870	0
626	20240801	094000	832220	15870	15870	15870	15870	0
627	20240801	093900	832220	15870	15870	15870	15870	0
628	20240801	093800	832220	15870	15870	15870	15870	0
629	20240801	093700	832220	15870	15870	15870	15870	0
630	20240801	093600	832220	15870	15870	15870	15870	0
631	20240801	093500	832220	15870	15870	15870	15870	0
632	20240801	093400	832220	15870	15870	15870	15870	0
633	20240801	093300	832220	15870	15870	15870	15870	0
634	20240801	093200	832220	15870	15870	15870	15870	0
635	20240801	093100	832220	15870	15870	15870	15870	0
636	20240801	093000	832220	15870	15870	15870	15870	0
637	20240801	092900	832220	15870	15870	15870	15870	0
638	20240801	092800	832220	15870	15870	15870	15870	0
639	20240801	092700	832220	15870	15870	15870	15870	0
640	20240801	092600	832220	15870	15870	15870	15870	0
641	20240801	092500	832220	15870	15870	15870	15870	0
642	20240801	092400	832220	15870	15870	15870	15870	0
643	20240801	092300	832220	15870	15870	15870	15870	6
644	20240801	092200	737000	15640	15640	15640	15640	5
645	20240801	092100	658800	15880	15880	15880	15880	0
646	20240801	092000	658800	15880	15880	15880	15880	0
647	20240801	091900	658800	15880	15880	15880	15880	0
648	20240801	091800	658800	15880	15880	15880	15880	0
649	20240801	091700	658800	15880	15880	15880	15880	2
650	20240801	091600	627040	15630	15640	15640	15630	20
651	20240801	091500	314320	15890	15890	15890	15890	1
652	20240801	091400	298430	15880	15880	15880	15880	0
653	20240801	091300	298430	15880	15640	15880	15640	5
654	20240801	091200	219510	15910	15910	15910	15910	0
655	20240801	091100	219510	15910	15910	15910	15910	0
656	20240801	091000	219510	15910	15910	15910	15910	0
657	20240801	090900	219510	15910	15910	15910	15910	0
658	20240801	090800	219510	15910	15910	15910	15910	0
659	20240801	090700	219510	15910	15910	15910	15910	0
660	20240801	090600	219510	15910	15910	15910	15910	0
661	20240801	090500	219510	15910	15910	15910	15910	0
662	20240801	090400	219510	15910	15910	15910	15910	0
663	20240801	090300	219510	15910	15920	15920	15640	5
664	20240801	090200	140490	15610	15610	15610	15610	0
665	20240801	090100	140490	15610	15610	15610	15610	0
666	20240801	090000	140490	15610	15610	15610	15610	9