KissMeData/099750/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	200500	247029980	16050	16050	16050	16050	69
3	20240809	200400	247029980	16050	16050	16050	16050	0
4	20240809	200300	247029980	16050	16050	16050	16050	0
5	20240809	200200	247029980	16050	16050	16050	16050	0
6	20240809	200100	247029980	16050	16050	16050	16050	0
7	20240809	200000	247029980	16050	16050	16050	16050	0
8	20240809	195900	247029980	16050	16050	16050	16050	0
9	20240809	195800	247029980	16050	16050	16050	16050	0
10	20240809	195700	247029980	16050	16050	16050	16050	0
11	20240809	195600	247029980	16050	16050	16050	16050	0
12	20240809	195500	247029980	16050	16050	16050	16050	0
13	20240809	195400	247029980	16050	16050	16050	16050	0
14	20240809	195300	247029980	16050	16050	16050	16050	0
15	20240809	195200	247029980	16050	16050	16050	16050	0
16	20240809	195100	247029980	16050	16050	16050	16050	0
17	20240809	195000	247029980	16050	16050	16050	16050	0
18	20240809	194900	247029980	16050	16050	16050	16050	0
19	20240809	194800	247029980	16050	16050	16050	16050	0
20	20240809	194700	247029980	16050	16050	16050	16050	0
21	20240809	194600	247029980	16050	16050	16050	16050	0
22	20240809	194500	247029980	16050	16050	16050	16050	0
23	20240809	194400	247029980	16050	16050	16050	16050	0
24	20240809	194300	247029980	16050	16050	16050	16050	0
25	20240809	194200	247029980	16050	16050	16050	16050	0
26	20240809	194100	247029980	16050	16050	16050	16050	0
27	20240809	194000	247029980	16050	16050	16050	16050	0
28	20240809	193900	247029980	16050	16050	16050	16050	0
29	20240809	193800	247029980	16050	16050	16050	16050	0
30	20240809	193700	247029980	16050	16050	16050	16050	0
31	20240809	193600	247029980	16050	16050	16050	16050	0
32	20240809	193500	247029980	16050	16050	16050	16050	69
33	20240809	193400	247029980	16050	16050	16050	16050	0
34	20240809	193300	247029980	16050	16050	16050	16050	0
35	20240809	193200	247029980	16050	16050	16050	16050	0
36	20240809	193100	247029980	16050	16050	16050	16050	0
37	20240809	193000	247029980	16050	16050	16050	16050	0
38	20240809	192900	247029980	16050	16050	16050	16050	0
39	20240809	192800	247029980	16050	16050	16050	16050	0
40	20240809	192700	247029980	16050	16050	16050	16050	0
41	20240809	192600	247029980	16050	16050	16050	16050	0
42	20240809	192500	247029980	16050	16050	16050	16050	0
43	20240809	192400	247029980	16050	16050	16050	16050	0
44	20240809	192300	247029980	16050	16050	16050	16050	0
45	20240809	192200	247029980	16050	16050	16050	16050	0
46	20240809	192100	247029980	16050	16050	16050	16050	0
47	20240809	192000	247029980	16050	16050	16050	16050	0
48	20240809	191900	247029980	16050	16050	16050	16050	0
49	20240809	191800	247029980	16050	16050	16050	16050	0
50	20240809	191700	247029980	16050	16050	16050	16050	0
51	20240809	191600	247029980	16050	16050	16050	16050	0
52	20240809	191500	247029980	16050	16050	16050	16050	0
53	20240809	191400	247029980	16050	16050	16050	16050	0
54	20240809	191300	247029980	16050	16050	16050	16050	0
55	20240809	191200	247029980	16050	16050	16050	16050	0
56	20240809	191100	247029980	16050	16050	16050	16050	0
57	20240809	191000	247029980	16050	16050	16050	16050	0
58	20240809	190900	247029980	16050	16050	16050	16050	0
59	20240809	190800	247029980	16050	16050	16050	16050	0
60	20240809	190700	247029980	16050	16050	16050	16050	0
61	20240809	190600	247029980	16050	16050	16050	16050	0
62	20240809	190500	247029980	16050	16050	16050	16050	69
63	20240809	190400	247029980	16050	16050	16050	16050	0
64	20240809	190300	247029980	16050	16050	16050	16050	0
65	20240809	190200	247029980	16050	16050	16050	16050	0
66	20240809	190100	247029980	16050	16050	16050	16050	0
67	20240809	190000	247029980	16050	16050	16050	16050	0
68	20240809	185900	247029980	16050	16050	16050	16050	0
69	20240809	185800	247029980	16050	16050	16050	16050	0
70	20240809	185700	247029980	16050	16050	16050	16050	0
71	20240809	185600	247029980	16050	16050	16050	16050	0
72	20240809	185500	247029980	16050	16050	16050	16050	0
73	20240809	185400	247029980	16050	16050	16050	16050	0
74	20240809	185300	247029980	16050	16050	16050	16050	0
75	20240809	185200	247029980	16050	16050	16050	16050	0
76	20240809	185100	247029980	16050	16050	16050	16050	0
77	20240809	185000	247029980	16050	16050	16050	16050	0
78	20240809	184900	247029980	16050	16050	16050	16050	0
79	20240809	184800	247029980	16050	16050	16050	16050	0
80	20240809	184700	247029980	16050	16050	16050	16050	0
81	20240809	184600	247029980	16050	16050	16050	16050	0
82	20240809	184500	247029980	16050	16050	16050	16050	0
83	20240809	184400	247029980	16050	16050	16050	16050	0
84	20240809	184300	247029980	16050	16050	16050	16050	0
85	20240809	184200	247029980	16050	16050	16050	16050	0
86	20240809	184100	247029980	16050	16050	16050	16050	0
87	20240809	184000	247029980	16050	16050	16050	16050	0
88	20240809	183900	247029980	16050	16050	16050	16050	0
89	20240809	183800	247029980	16050	16050	16050	16050	0
90	20240809	183700	247029980	16050	16050	16050	16050	0
91	20240809	183600	247029980	16050	16050	16050	16050	0
92	20240809	183500	247029980	16050	16050	16050	16050	69
93	20240809	183400	247029980	16050	16050	16050	16050	0
94	20240809	183300	247029980	16050	16050	16050	16050	0
95	20240809	183200	247029980	16050	16050	16050	16050	0
96	20240809	183100	247029980	16050	16050	16050	16050	0
97	20240809	183000	247029980	16050	16050	16050	16050	0
98	20240809	182900	247029980	16050	16050	16050	16050	0
99	20240809	182800	247029980	16050	16050	16050	16050	0
100	20240809	182700	247029980	16050	16050	16050	16050	0
101	20240809	182600	247029980	16050	16050	16050	16050	0
102	20240809	182500	247029980	16050	16050	16050	16050	0
103	20240809	182400	247029980	16050	16050	16050	16050	0
104	20240809	182300	247029980	16050	16050	16050	16050	0
105	20240809	182200	247029980	16050	16050	16050	16050	0
106	20240809	182100	247029980	16050	16050	16050	16050	0
107	20240809	182000	247029980	16050	16050	16050	16050	0
108	20240809	181900	247029980	16050	16050	16050	16050	0
109	20240809	181800	247029980	16050	16050	16050	16050	0
110	20240809	181700	247029980	16050	16050	16050	16050	0
111	20240809	181600	247029980	16050	16050	16050	16050	0
112	20240809	181500	247029980	16050	16050	16050	16050	0
113	20240809	181400	247029980	16050	16050	16050	16050	0
114	20240809	181300	247029980	16050	16050	16050	16050	0
115	20240809	181200	247029980	16050	16050	16050	16050	0
116	20240809	181100	247029980	16050	16050	16050	16050	0
117	20240809	181000	247029980	16050	16050	16050	16050	0
118	20240809	180900	247029980	16050	16050	16050	16050	0
119	20240809	180800	247029980	16050	16050	16050	16050	0
120	20240809	180700	247029980	16050	16050	16050	16050	0
121	20240809	180600	247029980	16050	16050	16050	16050	0
122	20240809	180500	247029980	16050	16050	16050	16050	69
123	20240809	180400	247029980	16050	16050	16050	16050	0
124	20240809	180300	247029980	16050	16050	16050	16050	0
125	20240809	180200	247029980	16050	16050	16050	16050	0
126	20240809	180100	247029980	16050	16050	16050	16050	0
127	20240809	180000	247029980	16050	16050	16050	16050	0
128	20240809	175900	247029980	16050	16050	16050	16050	0
129	20240809	175800	247029980	16050	16050	16050	16050	0
130	20240809	175700	247029980	16050	16050	16050	16050	0
131	20240809	175600	247029980	16050	16050	16050	16050	0
132	20240809	175500	247029980	16050	16050	16050	16050	0
133	20240809	175400	247029980	16050	16050	16050	16050	0
134	20240809	175300	247029980	16050	16050	16050	16050	0
135	20240809	175200	247029980	16050	16050	16050	16050	0
136	20240809	175100	247029980	16050	16050	16050	16050	0
137	20240809	175000	247029980	16050	16050	16050	16050	0
138	20240809	174900	247029980	16050	16050	16050	16050	0
139	20240809	174800	247029980	16050	16050	16050	16050	0
140	20240809	174700	247029980	16050	16050	16050	16050	0
141	20240809	174600	247029980	16050	16050	16050	16050	0
142	20240809	174500	247029980	16050	16050	16050	16050	0
143	20240809	174400	247029980	16050	16050	16050	16050	0
144	20240809	174300	247029980	16050	16050	16050	16050	0
145	20240809	174200	247029980	16050	16050	16050	16050	0
146	20240809	174100	247029980	16050	16050	16050	16050	0
147	20240809	174000	247029980	16050	16050	16050	16050	0
148	20240809	173900	247029980	16050	16050	16050	16050	0
149	20240809	173800	247029980	16050	16050	16050	16050	0
150	20240809	173700	247029980	16050	16050	16050	16050	0
151	20240809	173600	247029980	16050	16050	16050	16050	0
152	20240809	173500	247029980	16050	16050	16050	16050	69
153	20240809	173400	247029980	16050	16050	16050	16050	0
154	20240809	173300	247029980	16050	16050	16050	16050	0
155	20240809	173200	247029980	16050	16050	16050	16050	0
156	20240809	173100	247029980	16050	16050	16050	16050	0
157	20240809	173000	247029980	16050	16050	16050	16050	0
158	20240809	172900	247029980	16050	16050	16050	16050	0
159	20240809	172800	247029980	16050	16050	16050	16050	0
160	20240809	172700	247029980	16050	16050	16050	16050	0
161	20240809	172600	247029980	16050	16050	16050	16050	0
162	20240809	172500	247029980	16050	16050	16050	16050	0
163	20240809	172400	247029980	16050	16050	16050	16050	0
164	20240809	172300	247029980	16050	16050	16050	16050	0
165	20240809	172200	247029980	16050	16050	16050	16050	0
166	20240809	172100	247029980	16050	16050	16050	16050	0
167	20240809	172000	247029980	16050	16050	16050	16050	0
168	20240809	171900	247029980	16050	16050	16050	16050	0
169	20240809	171800	247029980	16050	16050	16050	16050	0
170	20240809	171700	247029980	16050	16050	16050	16050	0
171	20240809	171600	247029980	16050	16050	16050	16050	0
172	20240809	171500	247029980	16050	16050	16050	16050	0
173	20240809	171400	247029980	16050	16050	16050	16050	0
174	20240809	171300	247029980	16050	16050	16050	16050	0
175	20240809	171200	247029980	16050	16050	16050	16050	0
176	20240809	171100	247029980	16050	16050	16050	16050	0
177	20240809	171000	247029980	16050	16050	16050	16050	0
178	20240809	170900	247029980	16050	16050	16050	16050	0
179	20240809	170800	247029980	16050	16050	16050	16050	0
180	20240809	170700	247029980	16050	16050	16050	16050	0
181	20240809	170600	247029980	16050	16050	16050	16050	0
182	20240809	170500	247029980	16050	16050	16050	16050	69
183	20240809	170400	247029980	16050	16050	16050	16050	0
184	20240809	170300	247029980	16050	16050	16050	16050	0
185	20240809	170200	247029980	16050	16050	16050	16050	0
186	20240809	170100	247029980	16050	16050	16050	16050	0
187	20240809	170000	247029980	16050	16050	16050	16050	0
188	20240809	165900	247029980	16050	16050	16050	16050	0
189	20240809	165800	247029980	16050	16050	16050	16050	0
190	20240809	165700	247029980	16050	16050	16050	16050	0
191	20240809	165600	247029980	16050	16050	16050	16050	0
192	20240809	165500	247029980	16050	16050	16050	16050	0
193	20240809	165400	247029980	16050	16050	16050	16050	0
194	20240809	165300	247029980	16050	16050	16050	16050	0
195	20240809	165200	247029980	16050	16050	16050	16050	0
196	20240809	165100	247029980	16050	16050	16050	16050	0
197	20240809	165000	247029980	16050	16050	16050	16050	0
198	20240809	164900	247029980	16050	16050	16050	16050	0
199	20240809	164800	247029980	16050	16050	16050	16050	0
200	20240809	164700	247029980	16050	16050	16050	16050	0
201	20240809	164600	247029980	16050	16050	16050	16050	0
202	20240809	164500	247029980	16050	16050	16050	16050	0
203	20240809	164400	247029980	16050	16050	16050	16050	0
204	20240809	164300	247029980	16050	16050	16050	16050	0
205	20240809	164200	247029980	16050	16050	16050	16050	0
206	20240809	164100	247029980	16050	16050	16050	16050	0
207	20240809	164000	247029980	16050	16050	16050	16050	0
208	20240809	163900	247029980	16050	16050	16050	16050	0
209	20240809	163800	247029980	16050	16050	16050	16050	0
210	20240809	163700	247029980	16050	16050	16050	16050	0
211	20240809	163600	247029980	16050	16050	16050	16050	0
212	20240809	163500	247029980	16050	16050	16050	16050	69
213	20240809	163400	247029980	16050	16050	16050	16050	0
214	20240809	163300	247029980	16050	16050	16050	16050	0
215	20240809	163200	247029980	16050	16050	16050	16050	0
216	20240809	163100	247029980	16050	16050	16050	16050	0
217	20240809	163000	247029980	16050	16050	16050	16050	0
218	20240809	162900	247029980	16050	16050	16050	16050	0
219	20240809	162800	247029980	16050	16050	16050	16050	0
220	20240809	162700	247029980	16050	16050	16050	16050	0
221	20240809	162600	247029980	16050	16050	16050	16050	0
222	20240809	162500	247029980	16050	16050	16050	16050	0
223	20240809	162400	247029980	16050	16050	16050	16050	0
224	20240809	162300	247029980	16050	16050	16050	16050	0
225	20240809	162200	247029980	16050	16050	16050	16050	0
226	20240809	162100	247029980	16050	16050	16050	16050	0
227	20240809	162000	247029980	16050	16050	16050	16050	0
228	20240809	161900	247029980	16050	16050	16050	16050	0
229	20240809	161800	247029980	16050	16050	16050	16050	0
230	20240809	161700	247029980	16050	16050	16050	16050	0
231	20240809	161600	247029980	16050	16050	16050	16050	0
232	20240809	161500	247029980	16050	16050	16050	16050	0
233	20240809	161400	247029980	16050	16050	16050	16050	0
234	20240809	161300	247029980	16050	16050	16050	16050	0
235	20240809	161200	247029980	16050	16050	16050	16050	0
236	20240809	161100	247029980	16050	16050	16050	16050	0
237	20240809	161000	247029980	16050	16050	16050	16050	0
238	20240809	160900	247029980	16050	16050	16050	16050	0
239	20240809	160800	247029980	16050	16050	16050	16050	0
240	20240809	160700	247029980	16050	16050	16050	16050	0
241	20240809	160600	247029980	16050	16050	16050	16050	0
242	20240809	160500	247029980	16050	16050	16050	16050	69
243	20240809	160400	247029980	16050	16050	16050	16050	0
244	20240809	160300	247029980	16050	16050	16050	16050	0
245	20240809	160200	247029980	16050	16050	16050	16050	0
246	20240809	160100	247029980	16050	16050	16050	16050	0
247	20240809	160000	247029980	16050	16050	16050	16050	0
248	20240809	155900	247029980	16050	16050	16050	16050	0
249	20240809	155800	247029980	16050	16050	16050	16050	0
250	20240809	155700	247029980	16050	16050	16050	16050	0
251	20240809	155600	247029980	16050	16050	16050	16050	0
252	20240809	155500	247029980	16050	16050	16050	16050	0
253	20240809	155400	247029980	16050	16050	16050	16050	0
254	20240809	155300	247029980	16050	16050	16050	16050	0
255	20240809	155200	247029980	16050	16050	16050	16050	0
256	20240809	155100	247029980	16050	16050	16050	16050	0
257	20240809	155000	247029980	16050	16050	16050	16050	0
258	20240809	154900	247029980	16050	16050	16050	16050	0
259	20240809	154800	247029980	16050	16050	16050	16050	0
260	20240809	154700	247029980	16050	16050	16050	16050	0
261	20240809	154600	247029980	16050	16050	16050	16050	0
262	20240809	154500	247029980	16050	16050	16050	16050	0
263	20240809	154400	247029980	16050	16050	16050	16050	0
264	20240809	154300	247029980	16050	16050	16050	16050	0
265	20240809	154200	247029980	16050	16050	16050	16050	0
266	20240809	154100	247029980	16050	16050	16050	16050	0
267	20240809	154000	247029980	16050	16050	16050	16050	0
268	20240809	153900	247029980	16050	16050	16050	16050	0
269	20240809	153800	247029980	16050	16050	16050	16050	0
270	20240809	153700	247029980	16050	16050	16050	16050	0
271	20240809	153600	247029980	16050	16050	16050	16050	0
272	20240809	153500	247029980	16050	16050	16050	16050	69
273	20240809	153400	247029980	16050	16050	16050	16050	0
274	20240809	153300	247029980	16050	16050	16050	16050	0
275	20240809	153200	247029980	16050	16050	16050	16050	0
276	20240809	153100	247029980	16050	16050	16050	16050	0
277	20240809	153000	247029980	16050	16050	16050	16050	69
278	20240809	152900	245922530	15980	15980	15980	15980	0
279	20240809	152800	245922530	15980	15980	15980	15980	0
280	20240809	152700	245922530	15980	15980	15980	15980	0
281	20240809	152600	245922530	15980	15980	15980	15980	0
282	20240809	152500	245922530	15980	15980	15980	15980	0
283	20240809	152400	245922530	15980	15980	15980	15980	0
284	20240809	152300	245922530	15980	15980	15980	15980	0
285	20240809	152200	245922530	15980	15980	15980	15980	0
286	20240809	152100	245922530	15980	15980	15980	15980	0
287	20240809	152000	245922530	15980	15980	15980	15980	0
288	20240809	151900	245922530	15980	15980	15980	15980	0
289	20240809	151800	245922530	15980	15980	15980	15980	18
290	20240809	151700	245634890	15980	15980	15980	15980	0
291	20240809	151600	245634890	15980	15980	15980	15980	0
292	20240809	151500	245634890	15980	15980	15980	15980	0
293	20240809	151400	245634890	15980	15980	15980	15980	0
294	20240809	151300	245634890	15980	15980	15980	15980	0
295	20240809	151200	245634890	15980	15980	15980	15980	0
296	20240809	151100	245634890	15980	15980	15980	15980	0
297	20240809	151000	245634890	15980	15980	15980	15980	0
298	20240809	150900	245634890	15980	15980	15980	15980	0
299	20240809	150800	245634890	15980	15980	15980	15980	0
300	20240809	150700	245634890	15980	15980	15980	15980	72
301	20240809	150600	244484330	16060	16060	16060	16060	0
302	20240809	150500	244484330	16060	16060	16060	16060	0
303	20240809	150400	244484330	16060	16060	16060	16060	0
304	20240809	150300	244484330	16060	16060	16060	16060	0
305	20240809	150200	244484330	16060	16060	16060	16060	0
306	20240809	150100	244484330	16060	16060	16060	16060	1
307	20240809	150000	244468270	16050	16050	16050	16050	0
308	20240809	145900	244468270	16050	16050	16050	16050	0
309	20240809	145800	244468270	16050	16050	16050	16050	0
310	20240809	145700	244468270	16050	16050	16050	16050	0
311	20240809	145600	244468270	16050	16050	16050	16050	0
312	20240809	145500	244468270	16050	16050	16050	16050	2
313	20240809	145400	244436170	16050	16050	16050	16050	2
314	20240809	145300	244404070	16060	16060	16060	16060	0
315	20240809	145200	244404070	16060	16060	16060	16060	9
316	20240809	145100	244259530	16060	16060	16060	16060	0
317	20240809	145000	244259530	16060	16060	16060	16060	0
318	20240809	144900	244259530	16060	16060	16060	16060	21
319	20240809	144800	243922270	16050	16050	16050	16050	22
320	20240809	144700	243569170	16050	16050	16050	16050	1
321	20240809	144600	243553120	16050	16050	16050	16050	0
322	20240809	144500	243553120	16050	16050	16050	16050	0
323	20240809	144400	243553120	16050	16050	16050	16050	54
324	20240809	144300	242686420	16050	16050	16050	16050	0
325	20240809	144200	242686420	16050	16050	16050	16050	0
326	20240809	144100	242686420	16050	16050	16050	16050	0
327	20240809	144000	242686420	16050	16050	16050	16050	0
328	20240809	143900	242686420	16050	16050	16050	16050	0
329	20240809	143800	242686420	16050	16050	16050	16050	0
330	20240809	143700	242686420	16050	16050	16050	16050	0
331	20240809	143600	242686420	16050	16050	16050	16050	67
332	20240809	143500	241611070	16050	16050	16050	16050	0
333	20240809	143400	241611070	16050	16050	16050	16050	0
334	20240809	143300	241611070	16050	16050	16050	16050	0
335	20240809	143200	241611070	16050	16050	16050	16050	0
336	20240809	143100	241611070	16050	16050	16050	16050	0
337	20240809	143000	241611070	16050	16050	16050	16050	0
338	20240809	142900	241611070	16050	16050	16050	16050	0
339	20240809	142800	241611070	16050	16050	16050	16050	0
340	20240809	142700	241611070	16050	16050	16050	16050	1
341	20240809	142600	241595020	15960	15960	15960	15960	0
342	20240809	142500	241595020	15960	15960	15960	15960	0
343	20240809	142400	241595020	15960	15960	15960	15960	75
344	20240809	142300	240398020	15970	15970	15970	15970	0
345	20240809	142200	240398020	15970	15970	15970	15970	0
346	20240809	142100	240398020	15970	15970	15970	15970	45
347	20240809	142000	239679370	15970	16010	16010	15970	168
348	20240809	141900	236990960	16050	16050	16050	16050	0
349	20240809	141800	236990960	16050	16050	16050	16050	0
350	20240809	141700	236990960	16050	16050	16050	16050	0
351	20240809	141600	236990960	16050	16050	16050	16050	0
352	20240809	141500	236990960	16050	16050	16050	16050	0
353	20240809	141400	236990960	16050	16050	16050	16050	1
354	20240809	141300	236974910	16010	16010	16010	16010	0
355	20240809	141200	236974910	16010	16040	16040	16010	5
356	20240809	141100	236894800	16040	16040	16040	16040	0
357	20240809	141000	236894800	16040	16040	16040	16040	0
358	20240809	140900	236894800	16040	16040	16040	16040	0
359	20240809	140800	236894800	16040	16050	16050	16040	8
360	20240809	140700	236766470	16040	16040	16040	16040	0
361	20240809	140600	236766470	16040	16040	16040	16040	0
362	20240809	140500	236766470	16040	16040	16040	16040	0
363	20240809	140400	236766470	16040	16040	16040	16040	0
364	20240809	140300	236766470	16040	16040	16040	16040	0
365	20240809	140200	236766470	16040	16040	16040	16040	0
366	20240809	140100	236766470	16040	16050	16050	16040	111
367	20240809	140000	234985210	16050	16050	16050	16050	0
368	20240809	135900	234985210	16050	16050	16050	16050	0
369	20240809	135800	234985210	16050	16050	16050	16050	95
370	20240809	135700	233460460	16070	16070	16070	16070	0
371	20240809	135600	233460460	16070	16070	16070	16070	30
372	20240809	135500	232978360	16070	16070	16070	16070	0
373	20240809	135400	232978360	16070	16070	16070	16070	31
374	20240809	135300	232480190	16070	16070	16070	16070	0
375	20240809	135200	232480190	16070	16070	16070	16070	12
376	20240809	135100	232287350	16130	16130	16130	16130	0
377	20240809	135000	232287350	16130	16130	16130	16130	0
378	20240809	134900	232287350	16130	16130	16130	16130	0
379	20240809	134800	232287350	16130	16130	16130	16130	0
380	20240809	134700	232287350	16130	16130	16130	16130	0
381	20240809	134600	232287350	16130	16130	16130	16130	0
382	20240809	134500	232287350	16130	16130	16130	16130	0
383	20240809	134400	232287350	16130	16130	16130	16130	0
384	20240809	134300	232287350	16130	16130	16130	16130	0
385	20240809	134200	232287350	16130	16130	16130	16130	0
386	20240809	134100	232287350	16130	16130	16130	16130	0
387	20240809	134000	232287350	16130	16130	16130	16130	0
388	20240809	133900	232287350	16130	16130	16130	16130	0
389	20240809	133800	232287350	16130	16130	16130	16130	0
390	20240809	133700	232287350	16130	16130	16130	16130	0
391	20240809	133600	232287350	16130	16130	16130	16130	0
392	20240809	133500	232287350	16130	16130	16130	16130	0
393	20240809	133400	232287350	16130	16130	16130	16130	0
394	20240809	133300	232287350	16130	16130	16130	16130	0
395	20240809	133200	232287350	16130	16130	16130	16130	0
396	20240809	133100	232287350	16130	16130	16130	16130	0
397	20240809	133000	232287350	16130	16130	16130	16130	0
398	20240809	132900	232287350	16130	16130	16130	16130	1
399	20240809	132800	232271220	16130	16130	16130	16130	0
400	20240809	132700	232271220	16130	16130	16130	16130	0
401	20240809	132600	232271220	16130	16130	16130	16130	1
402	20240809	132500	232255090	16050	16050	16050	16050	0
403	20240809	132400	232255090	16050	16050	16050	16050	0
404	20240809	132300	232255090	16050	16050	16050	16050	0
405	20240809	132200	232255090	16050	16050	16050	16050	0
406	20240809	132100	232255090	16050	16050	16050	16050	0
407	20240809	132000	232255090	16050	16050	16050	16050	0
408	20240809	131900	232255090	16050	16050	16050	16050	0
409	20240809	131800	232255090	16050	16050	16050	16050	0
410	20240809	131700	232255090	16050	16050	16050	16050	10
411	20240809	131600	232094590	16140	16140	16140	16140	0
412	20240809	131500	232094590	16140	16140	16140	16140	0
413	20240809	131400	232094590	16140	16140	16140	16140	0
414	20240809	131300	232094590	16140	16140	16140	16140	0
415	20240809	131200	232094590	16140	16140	16140	16140	0
416	20240809	131100	232094590	16140	16140	16140	16140	0
417	20240809	131000	232094590	16140	16140	16140	16140	0
418	20240809	130900	232094590	16140	16140	16140	16140	0
419	20240809	130800	232094590	16140	16140	16140	16140	0
420	20240809	130700	232094590	16140	16140	16140	16140	0
421	20240809	130600	232094590	16140	16140	16140	16140	0
422	20240809	130500	232094590	16140	16140	16140	16140	0
423	20240809	130400	232094590	16140	16140	16140	16140	0
424	20240809	130300	232094590	16140	16140	16140	16140	2
425	20240809	130200	232062310	16140	16140	16140	16140	10
426	20240809	130100	231900910	16140	16140	16140	16140	0
427	20240809	130000	231900910	16140	16140	16140	16140	1
428	20240809	125900	231884770	16140	16140	16140	16140	0
429	20240809	125800	231884770	16140	16140	16140	16140	8
430	20240809	125700	231755650	16140	16140	16140	16140	0
431	20240809	125600	231755650	16140	16140	16140	16140	0
432	20240809	125500	231755650	16140	16140	16140	16140	0
433	20240809	125400	231755650	16140	16140	16140	16140	1
434	20240809	125300	231739510	16050	16050	16050	16050	0
435	20240809	125200	231739510	16050	16050	16050	16050	0
436	20240809	125100	231739510	16050	16050	16050	16050	20
437	20240809	125000	231418510	16050	16050	16050	16050	5
438	20240809	124900	231338260	16050	16050	16050	16050	0
439	20240809	124800	231338260	16050	16050	16050	16050	0
440	20240809	124700	231338260	16050	16050	16050	16050	0
441	20240809	124600	231338260	16050	16050	16050	16050	0
442	20240809	124500	231338260	16050	16050	16050	16050	0
443	20240809	124400	231338260	16050	16050	16050	16050	40
444	20240809	124300	230696260	16060	16060	16060	16060	0
445	20240809	124200	230696260	16060	16060	16060	16060	0
446	20240809	124100	230696260	16060	16060	16060	16060	16
447	20240809	124000	230439300	16060	16060	16060	16060	0
448	20240809	123900	230439300	16060	16060	16060	16060	54
449	20240809	123800	229572060	16140	16140	16140	16140	0
450	20240809	123700	229572060	16140	16140	16140	16140	0
451	20240809	123600	229572060	16140	16140	16140	16140	0
452	20240809	123500	229572060	16140	16140	16140	16140	0
453	20240809	123400	229572060	16140	16140	16140	16140	31
454	20240809	123300	229071720	16060	16060	16060	16060	3
455	20240809	123200	229023540	16130	16130	16130	16130	0
456	20240809	123100	229023540	16130	16130	16130	16130	0
457	20240809	123000	229023540	16130	16130	16130	16130	0
458	20240809	122900	229023540	16130	16130	16130	16130	0
459	20240809	122800	229023540	16130	16130	16130	16130	0
460	20240809	122700	229023540	16130	16130	16130	16130	31
461	20240809	122600	228523510	16070	16070	16070	16070	82
462	20240809	122500	227205770	16070	16070	16070	16070	0
463	20240809	122400	227205770	16070	16070	16070	16070	0
464	20240809	122300	227205770	16070	16070	16070	16070	0
465	20240809	122200	227205770	16070	16070	16070	16070	0
466	20240809	122100	227205770	16070	16070	16070	16070	0
467	20240809	122000	227205770	16070	16070	16070	16070	0
468	20240809	121900	227205770	16070	16070	16070	16070	0
469	20240809	121800	227205770	16070	16070	16070	16070	0
470	20240809	121700	227205770	16070	16070	16070	16070	0
471	20240809	121600	227205770	16070	16070	16070	16070	5
472	20240809	121500	227125420	16070	16110	16110	16070	100
473	20240809	121400	225516660	16110	16110	16110	16110	0
474	20240809	121300	225516660	16110	16110	16110	16110	0
475	20240809	121200	225516660	16110	16110	16110	16110	7
476	20240809	121100	225403890	16110	16110	16110	16110	25
477	20240809	121000	225001140	16110	16110	16110	16110	0
478	20240809	120900	225001140	16110	16110	16110	16110	0
479	20240809	120800	225001140	16110	16110	16110	16110	0
480	20240809	120700	225001140	16110	16110	16110	16110	0
481	20240809	120600	225001140	16110	16110	16110	16110	0
482	20240809	120500	225001140	16110	16110	16110	16110	0
483	20240809	120400	225001140	16110	16110	16110	16110	0
484	20240809	120300	225001140	16110	16110	16110	16110	0
485	20240809	120200	225001140	16110	16110	16110	16110	0
486	20240809	120100	225001140	16110	16110	16110	16110	0
487	20240809	120000	225001140	16110	16110	16110	16110	0
488	20240809	115900	225001140	16110	16110	16110	16110	1
489	20240809	115800	224985030	16050	16050	16050	16050	0
490	20240809	115700	224985030	16050	16050	16050	16050	0
491	20240809	115600	224985030	16050	16050	16050	16050	0
492	20240809	115500	224985030	16050	16050	16050	16050	0
493	20240809	115400	224985030	16050	16050	16050	16050	0
494	20240809	115300	224985030	16050	16050	16050	16050	6
495	20240809	115200	224888730	16100	16100	16100	16100	0
496	20240809	115100	224888730	16100	16070	16100	16070	12
497	20240809	115000	224695800	16070	16070	16070	16070	0
498	20240809	114900	224695800	16070	16070	16070	16070	0
499	20240809	114800	224695800	16070	16070	16070	16070	0
500	20240809	114700	224695800	16070	16050	16070	16050	900
501	20240809	114600	210233040	16050	16050	16050	16050	0
502	20240809	114500	210233040	16050	16050	16050	16050	115
503	20240809	114400	208387290	16050	16050	16050	16050	0
504	20240809	114300	208387290	16050	16050	16050	16050	0
505	20240809	114200	208387290	16050	16050	16050	16050	0
506	20240809	114100	208387290	16050	16050	16050	16050	0
507	20240809	114000	208387290	16050	16050	16050	16050	0
508	20240809	113900	208387290	16050	16050	16050	16050	0
509	20240809	113800	208387290	16050	16050	16050	16050	100
510	20240809	113700	206782290	16050	16050	16050	16050	0
511	20240809	113600	206782290	16050	16050	16050	16050	0
512	20240809	113500	206782290	16050	16050	16050	16050	0
513	20240809	113400	206782290	16050	16050	16050	16050	0
514	20240809	113300	206782290	16050	16050	16050	16050	29
515	20240809	113200	206316840	16050	16050	16050	16050	0
516	20240809	113100	206316840	16050	16050	16050	16050	0
517	20240809	113000	206316840	16050	16050	16050	16050	0
518	20240809	112900	206316840	16050	16050	16050	16050	0
519	20240809	112800	206316840	16050	16050	16050	16050	0
520	20240809	112700	206316840	16050	16050	16050	16050	55
521	20240809	112600	205434090	16070	16070	16070	16070	0
522	20240809	112500	205434090	16070	16070	16070	16070	0
523	20240809	112400	205434090	16070	16070	16070	16070	3
524	20240809	112300	205385880	16070	16070	16070	16070	114
525	20240809	112200	203553900	16080	16080	16080	16080	1
526	20240809	112100	203537820	16090	16090	16090	16090	1
527	20240809	112000	203521730	16090	16090	16090	16090	0
528	20240809	111900	203521730	16090	16090	16090	16090	0
529	20240809	111800	203521730	16090	16110	16110	16090	101
530	20240809	111700	201894650	16110	16120	16120	16110	6
531	20240809	111600	201797940	16120	16120	16120	16120	1
532	20240809	111500	201781820	16100	16100	16100	16100	0
533	20240809	111400	201781820	16100	16100	16100	16100	30
534	20240809	111300	201298820	16100	16070	16100	16070	768
535	20240809	111200	188940740	16060	16060	16060	16060	0
536	20240809	111100	188940740	16060	16060	16060	16060	0
537	20240809	111000	188940740	16060	16060	16060	16060	8
538	20240809	110900	188812260	16060	16060	16060	16060	0
539	20240809	110800	188812260	16060	16060	16060	16060	0
540	20240809	110700	188812260	16060	16060	16060	16060	0
541	20240809	110600	188812260	16060	16050	16060	16050	58
542	20240809	110500	187881280	16050	16050	16050	16050	0
543	20240809	110400	187881280	16050	16050	16050	16050	22
544	20240809	110300	187528180	16050	16050	16050	16050	75
545	20240809	110200	186324430	16050	16050	16050	16050	105
546	20240809	110100	184639180	16060	16060	16060	16060	0
547	20240809	110000	184639180	16060	16060	16060	16060	0
548	20240809	105900	184639180	16060	16060	16060	16060	0
549	20240809	105800	184639180	16060	16060	16060	16060	0
550	20240809	105700	184639180	16060	16060	16060	16060	0
551	20240809	105600	184639180	16060	16060	16060	16060	1
552	20240809	105500	184623120	16060	16060	16060	16060	0
553	20240809	105400	184623120	16060	16060	16060	16060	0
554	20240809	105300	184623120	16060	16060	16060	16060	0
555	20240809	105200	184623120	16060	16060	16060	16060	2
556	20240809	105100	184591000	16070	16070	16070	16070	0
557	20240809	105000	184591000	16070	16070	16070	16070	52
558	20240809	104900	183755360	16070	16070	16070	16070	22
559	20240809	104800	183401820	16080	16080	16080	16080	0
560	20240809	104700	183401820	16080	16080	16080	16080	1
561	20240809	104600	183385740	16080	16080	16080	16080	0
562	20240809	104500	183385740	16080	16080	16080	16080	1
563	20240809	104400	183369660	16080	16080	16080	16080	0
564	20240809	104300	183369660	16080	16080	16080	16080	0
565	20240809	104200	183369660	16080	16080	16080	16080	0
566	20240809	104100	183369660	16080	16080	16080	16080	0
567	20240809	104000	183369660	16080	16080	16080	16080	0
568	20240809	103900	183369660	16080	16080	16080	16080	0
569	20240809	103800	183369660	16080	16080	16080	16080	0
570	20240809	103700	183369660	16080	16080	16080	16080	0
571	20240809	103600	183369660	16080	16080	16080	16080	0
572	20240809	103500	183369660	16080	16080	16080	16080	0
573	20240809	103400	183369660	16080	16080	16080	16080	0
574	20240809	103300	183369660	16080	16080	16080	16080	0
575	20240809	103200	183369660	16080	16080	16080	16080	0
576	20240809	103100	183369660	16080	16080	16080	16080	0
577	20240809	103000	183369660	16080	16060	16080	16060	62
578	20240809	102900	182372800	16050	16050	16050	16050	108
579	20240809	102800	180639400	16050	16050	16050	16050	200
580	20240809	102700	177429400	16050	16050	16050	16050	0
581	20240809	102600	177429400	16050	16050	16050	16050	1
582	20240809	102500	177413350	16050	16050	16050	16050	1
583	20240809	102400	177397300	15970	15970	15970	15970	0
584	20240809	102300	177397300	15970	15970	15970	15970	96
585	20240809	102200	175864180	15970	15970	15970	15970	0
586	20240809	102100	175864180	15970	15970	15970	15970	0
587	20240809	102000	175864180	15970	15970	15970	15970	0
588	20240809	101900	175864180	15970	15970	15970	15970	0
589	20240809	101800	175864180	15970	15970	15970	15970	200
590	20240809	101700	172670180	15970	15970	15970	15970	0
591	20240809	101600	172670180	15970	15970	15970	15970	0
592	20240809	101500	172670180	15970	15970	15970	15970	0
593	20240809	101400	172670180	15970	15970	15970	15970	181
594	20240809	101300	169779610	15970	15970	15970	15970	5
595	20240809	101200	169699760	15960	16060	16060	15960	116
596	20240809	101100	167846480	16080	16080	16080	16080	0
597	20240809	101000	167846480	16080	16090	16090	16080	574
598	20240809	100900	158612850	16120	16120	16120	16120	1
599	20240809	100800	158596730	16160	16160	16160	16160	0
600	20240809	100700	158596730	16160	16160	16160	16160	0
601	20240809	100600	158596730	16160	16160	16160	16160	0
602	20240809	100500	158596730	16160	16080	16160	16080	372
603	20240809	100400	152585810	16160	16160	16160	16160	0
604	20240809	100300	152585810	16160	16160	16160	16160	0
605	20240809	100200	152585810	16160	16160	16160	16160	0
606	20240809	100100	152585810	16160	16160	16160	16160	0
607	20240809	100000	152585810	16160	16160	16160	16160	0
608	20240809	095900	152585810	16160	16160	16160	16160	0
609	20240809	095800	152585810	16160	16160	16160	16160	0
610	20240809	095700	152585810	16160	16160	16160	16160	0
611	20240809	095600	152585810	16160	16160	16160	16160	417
612	20240809	095500	145847090	16180	16180	16180	16180	21
613	20240809	095400	145507310	16190	16180	16190	16100	380
614	20240809	095300	139369680	16040	16040	16040	16040	0
615	20240809	095200	139369680	16040	16010	16040	16010	2782
616	20240809	095100	94774300	16010	16010	16010	16010	108
617	20240809	095000	93045220	16010	16010	16010	16010	1
618	20240809	094900	93029210	16010	16010	16010	16010	50
619	20240809	094800	92228710	16010	16010	16010	16010	0
620	20240809	094700	92228710	16010	16010	16010	16010	50
621	20240809	094600	91428210	16010	16010	16010	16010	0
622	20240809	094500	91428210	16010	16010	16010	16010	0
623	20240809	094400	91428210	16010	16010	16010	16010	35
624	20240809	094300	90867860	16010	16000	16010	16000	82
625	20240809	094200	89555640	15920	15920	15920	15920	70
626	20240809	094100	88441240	16000	16000	16000	16000	13
627	20240809	094000	88233240	16010	16010	16010	16010	0
628	20240809	093900	88233240	16010	16010	16010	16010	100
629	20240809	093800	86632240	16010	16010	16010	16010	9
630	20240809	093700	86488150	16010	16010	16010	16010	251
631	20240809	093600	82469640	16010	16010	16010	16010	0
632	20240809	093500	82469640	16010	16010	16010	16010	500
633	20240809	093400	74464640	16010	16010	16010	16010	0
634	20240809	093300	74464640	16010	16000	16010	16000	8
635	20240809	093200	74336610	16010	15950	16010	15940	42
636	20240809	093100	73665620	16020	16020	16020	16020	9
637	20240809	093000	73521440	16020	16020	16020	16020	0
638	20240809	092900	73521440	16020	16020	16020	16020	214
639	20240809	092800	70093160	16020	16020	16020	16020	20
640	20240809	092700	69772760	16030	16030	16030	16030	300
641	20240809	092600	64963760	16030	16030	16030	16030	300
642	20240809	092500	60154760	16000	16000	16000	16000	9
643	20240809	092400	60010760	16000	16000	16000	16000	0
644	20240809	092300	60010760	16000	16000	16000	16000	0
645	20240809	092200	60010760	16000	16000	16000	16000	0
646	20240809	092100	60010760	16000	16030	16030	16000	7
647	20240809	092000	59898610	16000	16050	16050	16000	97
648	20240809	091900	58345510	16040	16050	16050	16040	152
649	20240809	091800	55906900	16050	16250	16280	16050	354
650	20240809	091700	50214470	16200	16070	16200	16070	307
651	20240809	091600	45257200	16000	15940	16000	15940	1067
652	20240809	091500	28195560	15930	15930	15930	15930	0
653	20240809	091400	28195560	15930	15800	15930	15800	67
654	20240809	091300	27130470	15800	15800	15800	15800	243
655	20240809	091200	23291070	15800	15810	15810	15800	202
656	20240809	091100	20098440	15910	15910	15910	15910	14
657	20240809	091000	19875700	15890	15860	15900	15860	266
658	20240809	090900	15650140	15860	15800	15860	15800	373
659	20240809	090800	9752970	15810	15810	15810	15810	513
660	20240809	090700	1642440	15810	15810	15810	15810	0
661	20240809	090600	1642440	15810	15810	15810	15810	9
662	20240809	090500	1500150	15810	15810	15810	15810	1
663	20240809	090400	1484340	15810	15810	15810	15810	0
664	20240809	090300	1484340	15810	15810	15810	15810	0
665	20240809	090200	1484340	15810	15810	15810	15810	0
666	20240809	090100	1484340	15810	15810	15810	15810	76
667	20240809	090000	282780	15710	15710	15710	15710	18