KissMeData/099750/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	200400	51470810	15860	15860	15860	15860	10
3	20240828	200300	51470810	15860	15860	15860	15860	0
4	20240828	200200	51470810	15860	15860	15860	15860	0
5	20240828	200100	51470810	15860	15860	15860	15860	0
6	20240828	200000	51470810	15860	15860	15860	15860	0
7	20240828	195900	51470810	15860	15860	15860	15860	0
8	20240828	195800	51470810	15860	15860	15860	15860	0
9	20240828	195700	51470810	15860	15860	15860	15860	0
10	20240828	195600	51470810	15860	15860	15860	15860	0
11	20240828	195500	51470810	15860	15860	15860	15860	0
12	20240828	195400	51470810	15860	15860	15860	15860	0
13	20240828	195300	51470810	15860	15860	15860	15860	0
14	20240828	195200	51470810	15860	15860	15860	15860	0
15	20240828	195100	51470810	15860	15860	15860	15860	0
16	20240828	195000	51470810	15860	15860	15860	15860	0
17	20240828	194900	51470810	15860	15860	15860	15860	0
18	20240828	194800	51470810	15860	15860	15860	15860	0
19	20240828	194700	51470810	15860	15860	15860	15860	0
20	20240828	194600	51470810	15860	15860	15860	15860	0
21	20240828	194500	51470810	15860	15860	15860	15860	0
22	20240828	194400	51470810	15860	15860	15860	15860	0
23	20240828	194300	51470810	15860	15860	15860	15860	0
24	20240828	194200	51470810	15860	15860	15860	15860	0
25	20240828	194100	51470810	15860	15860	15860	15860	0
26	20240828	194000	51470810	15860	15860	15860	15860	0
27	20240828	193900	51470810	15860	15860	15860	15860	0
28	20240828	193800	51470810	15860	15860	15860	15860	0
29	20240828	193700	51470810	15860	15860	15860	15860	0
30	20240828	193600	51470810	15860	15860	15860	15860	0
31	20240828	193500	51470810	15860	15860	15860	15860	0
32	20240828	193400	51470810	15860	15860	15860	15860	10
33	20240828	193300	51470810	15860	15860	15860	15860	0
34	20240828	193200	51470810	15860	15860	15860	15860	0
35	20240828	193100	51470810	15860	15860	15860	15860	0
36	20240828	193000	51470810	15860	15860	15860	15860	0
37	20240828	192900	51470810	15860	15860	15860	15860	0
38	20240828	192800	51470810	15860	15860	15860	15860	0
39	20240828	192700	51470810	15860	15860	15860	15860	0
40	20240828	192600	51470810	15860	15860	15860	15860	0
41	20240828	192500	51470810	15860	15860	15860	15860	0
42	20240828	192400	51470810	15860	15860	15860	15860	0
43	20240828	192300	51470810	15860	15860	15860	15860	0
44	20240828	192200	51470810	15860	15860	15860	15860	0
45	20240828	192100	51470810	15860	15860	15860	15860	0
46	20240828	192000	51470810	15860	15860	15860	15860	0
47	20240828	191900	51470810	15860	15860	15860	15860	0
48	20240828	191800	51470810	15860	15860	15860	15860	0
49	20240828	191700	51470810	15860	15860	15860	15860	0
50	20240828	191600	51470810	15860	15860	15860	15860	0
51	20240828	191500	51470810	15860	15860	15860	15860	0
52	20240828	191400	51470810	15860	15860	15860	15860	0
53	20240828	191300	51470810	15860	15860	15860	15860	0
54	20240828	191200	51470810	15860	15860	15860	15860	0
55	20240828	191100	51470810	15860	15860	15860	15860	0
56	20240828	191000	51470810	15860	15860	15860	15860	0
57	20240828	190900	51470810	15860	15860	15860	15860	0
58	20240828	190800	51470810	15860	15860	15860	15860	0
59	20240828	190700	51470810	15860	15860	15860	15860	0
60	20240828	190600	51470810	15860	15860	15860	15860	0
61	20240828	190500	51470810	15860	15860	15860	15860	0
62	20240828	190400	51470810	15860	15860	15860	15860	10
63	20240828	190300	51470810	15860	15860	15860	15860	0
64	20240828	190200	51470810	15860	15860	15860	15860	0
65	20240828	190100	51470810	15860	15860	15860	15860	0
66	20240828	190000	51470810	15860	15860	15860	15860	0
67	20240828	185900	51470810	15860	15860	15860	15860	0
68	20240828	185800	51470810	15860	15860	15860	15860	0
69	20240828	185700	51470810	15860	15860	15860	15860	0
70	20240828	185600	51470810	15860	15860	15860	15860	0
71	20240828	185500	51470810	15860	15860	15860	15860	0
72	20240828	185400	51470810	15860	15860	15860	15860	0
73	20240828	185300	51470810	15860	15860	15860	15860	0
74	20240828	185200	51470810	15860	15860	15860	15860	0
75	20240828	185100	51470810	15860	15860	15860	15860	0
76	20240828	185000	51470810	15860	15860	15860	15860	0
77	20240828	184900	51470810	15860	15860	15860	15860	0
78	20240828	184800	51470810	15860	15860	15860	15860	0
79	20240828	184700	51470810	15860	15860	15860	15860	0
80	20240828	184600	51470810	15860	15860	15860	15860	0
81	20240828	184500	51470810	15860	15860	15860	15860	0
82	20240828	184400	51470810	15860	15860	15860	15860	0
83	20240828	184300	51470810	15860	15860	15860	15860	0
84	20240828	184200	51470810	15860	15860	15860	15860	0
85	20240828	184100	51470810	15860	15860	15860	15860	0
86	20240828	184000	51470810	15860	15860	15860	15860	0
87	20240828	183900	51470810	15860	15860	15860	15860	0
88	20240828	183800	51470810	15860	15860	15860	15860	0
89	20240828	183700	51470810	15860	15860	15860	15860	0
90	20240828	183600	51470810	15860	15860	15860	15860	0
91	20240828	183500	51470810	15860	15860	15860	15860	0
92	20240828	183400	51470810	15860	15860	15860	15860	10
93	20240828	183300	51470810	15860	15860	15860	15860	0
94	20240828	183200	51470810	15860	15860	15860	15860	0
95	20240828	183100	51470810	15860	15860	15860	15860	0
96	20240828	183000	51470810	15860	15860	15860	15860	0
97	20240828	182900	51470810	15860	15860	15860	15860	0
98	20240828	182800	51470810	15860	15860	15860	15860	0
99	20240828	182700	51470810	15860	15860	15860	15860	0
100	20240828	182600	51470810	15860	15860	15860	15860	0
101	20240828	182500	51470810	15860	15860	15860	15860	0
102	20240828	182400	51470810	15860	15860	15860	15860	0
103	20240828	182300	51470810	15860	15860	15860	15860	0
104	20240828	182200	51470810	15860	15860	15860	15860	0
105	20240828	182100	51470810	15860	15860	15860	15860	0
106	20240828	182000	51470810	15860	15860	15860	15860	0
107	20240828	181900	51470810	15860	15860	15860	15860	0
108	20240828	181800	51470810	15860	15860	15860	15860	0
109	20240828	181700	51470810	15860	15860	15860	15860	0
110	20240828	181600	51470810	15860	15860	15860	15860	0
111	20240828	181500	51470810	15860	15860	15860	15860	0
112	20240828	181400	51470810	15860	15860	15860	15860	0
113	20240828	181300	51470810	15860	15860	15860	15860	0
114	20240828	181200	51470810	15860	15860	15860	15860	0
115	20240828	181100	51470810	15860	15860	15860	15860	0
116	20240828	181000	51470810	15860	15860	15860	15860	0
117	20240828	180900	51470810	15860	15860	15860	15860	0
118	20240828	180800	51470810	15860	15860	15860	15860	0
119	20240828	180700	51470810	15860	15860	15860	15860	0
120	20240828	180600	51470810	15860	15860	15860	15860	0
121	20240828	180500	51470810	15860	15860	15860	15860	0
122	20240828	180400	51470810	15860	15860	15860	15860	10
123	20240828	180300	51470810	15860	15860	15860	15860	0
124	20240828	180200	51470810	15860	15860	15860	15860	0
125	20240828	180100	51470810	15860	15860	15860	15860	0
126	20240828	180000	51470810	15860	15860	15860	15860	0
127	20240828	175900	51470810	15860	15860	15860	15860	0
128	20240828	175800	51470810	15860	15860	15860	15860	0
129	20240828	175700	51470810	15860	15860	15860	15860	0
130	20240828	175600	51470810	15860	15860	15860	15860	0
131	20240828	175500	51470810	15860	15860	15860	15860	0
132	20240828	175400	51470810	15860	15860	15860	15860	0
133	20240828	175300	51470810	15860	15860	15860	15860	0
134	20240828	175200	51470810	15860	15860	15860	15860	0
135	20240828	175100	51470810	15860	15860	15860	15860	0
136	20240828	175000	51470810	15860	15860	15860	15860	0
137	20240828	174900	51470810	15860	15860	15860	15860	0
138	20240828	174800	51470810	15860	15860	15860	15860	0
139	20240828	174700	51470810	15860	15860	15860	15860	0
140	20240828	174600	51470810	15860	15860	15860	15860	0
141	20240828	174500	51470810	15860	15860	15860	15860	0
142	20240828	174400	51470810	15860	15860	15860	15860	0
143	20240828	174300	51470810	15860	15860	15860	15860	0
144	20240828	174200	51470810	15860	15860	15860	15860	0
145	20240828	174100	51470810	15860	15860	15860	15860	0
146	20240828	174000	51470810	15860	15860	15860	15860	0
147	20240828	173900	51470810	15860	15860	15860	15860	0
148	20240828	173800	51470810	15860	15860	15860	15860	0
149	20240828	173700	51470810	15860	15860	15860	15860	0
150	20240828	173600	51470810	15860	15860	15860	15860	0
151	20240828	173500	51470810	15860	15860	15860	15860	0
152	20240828	173400	51470810	15860	15860	15860	15860	10
153	20240828	173300	51470810	15860	15860	15860	15860	0
154	20240828	173200	51470810	15860	15860	15860	15860	0
155	20240828	173100	51470810	15860	15860	15860	15860	0
156	20240828	173000	51470810	15860	15860	15860	15860	0
157	20240828	172900	51470810	15860	15860	15860	15860	0
158	20240828	172800	51470810	15860	15860	15860	15860	0
159	20240828	172700	51470810	15860	15860	15860	15860	0
160	20240828	172600	51470810	15860	15860	15860	15860	0
161	20240828	172500	51470810	15860	15860	15860	15860	0
162	20240828	172400	51470810	15860	15860	15860	15860	0
163	20240828	172300	51470810	15860	15860	15860	15860	0
164	20240828	172200	51470810	15860	15860	15860	15860	0
165	20240828	172100	51470810	15860	15860	15860	15860	0
166	20240828	172000	51470810	15860	15860	15860	15860	0
167	20240828	171900	51470810	15860	15860	15860	15860	0
168	20240828	171800	51470810	15860	15860	15860	15860	0
169	20240828	171700	51470810	15860	15860	15860	15860	0
170	20240828	171600	51470810	15860	15860	15860	15860	0
171	20240828	171500	51470810	15860	15860	15860	15860	0
172	20240828	171400	51470810	15860	15860	15860	15860	0
173	20240828	171300	51470810	15860	15860	15860	15860	0
174	20240828	171200	51470810	15860	15860	15860	15860	0
175	20240828	171100	51470810	15860	15860	15860	15860	0
176	20240828	171000	51470810	15860	15860	15860	15860	0
177	20240828	170900	51470810	15860	15860	15860	15860	0
178	20240828	170800	51470810	15860	15860	15860	15860	0
179	20240828	170700	51470810	15860	15860	15860	15860	0
180	20240828	170600	51470810	15860	15860	15860	15860	0
181	20240828	170500	51470810	15860	15860	15860	15860	0
182	20240828	170400	51470810	15860	15860	15860	15860	10
183	20240828	170300	51470810	15860	15860	15860	15860	0
184	20240828	170200	51470810	15860	15860	15860	15860	0
185	20240828	170100	51470810	15860	15860	15860	15860	0
186	20240828	170000	51470810	15860	15860	15860	15860	0
187	20240828	165900	51470810	15860	15860	15860	15860	0
188	20240828	165800	51470810	15860	15860	15860	15860	0
189	20240828	165700	51470810	15860	15860	15860	15860	0
190	20240828	165600	51470810	15860	15860	15860	15860	0
191	20240828	165500	51470810	15860	15860	15860	15860	0
192	20240828	165400	51470810	15860	15860	15860	15860	0
193	20240828	165300	51470810	15860	15860	15860	15860	0
194	20240828	165200	51470810	15860	15860	15860	15860	0
195	20240828	165100	51470810	15860	15860	15860	15860	0
196	20240828	165000	51470810	15860	15860	15860	15860	0
197	20240828	164900	51470810	15860	15860	15860	15860	0
198	20240828	164800	51470810	15860	15860	15860	15860	0
199	20240828	164700	51470810	15860	15860	15860	15860	0
200	20240828	164600	51470810	15860	15860	15860	15860	0
201	20240828	164500	51470810	15860	15860	15860	15860	0
202	20240828	164400	51470810	15860	15860	15860	15860	0
203	20240828	164300	51470810	15860	15860	15860	15860	0
204	20240828	164200	51470810	15860	15860	15860	15860	0
205	20240828	164100	51470810	15860	15860	15860	15860	0
206	20240828	164000	51470810	15860	15860	15860	15860	0
207	20240828	163900	51470810	15860	15860	15860	15860	0
208	20240828	163800	51470810	15860	15860	15860	15860	0
209	20240828	163700	51470810	15860	15860	15860	15860	0
210	20240828	163600	51470810	15860	15860	15860	15860	0
211	20240828	163500	51470810	15860	15860	15860	15860	0
212	20240828	163400	51470810	15860	15860	15860	15860	10
213	20240828	163300	51470810	15860	15860	15860	15860	0
214	20240828	163200	51470810	15860	15860	15860	15860	0
215	20240828	163100	51470810	15860	15860	15860	15860	0
216	20240828	163000	51470810	15860	15860	15860	15860	0
217	20240828	162900	51470810	15860	15860	15860	15860	0
218	20240828	162800	51470810	15860	15860	15860	15860	0
219	20240828	162700	51470810	15860	15860	15860	15860	0
220	20240828	162600	51470810	15860	15860	15860	15860	0
221	20240828	162500	51470810	15860	15860	15860	15860	0
222	20240828	162400	51470810	15860	15860	15860	15860	0
223	20240828	162300	51470810	15860	15860	15860	15860	0
224	20240828	162200	51470810	15860	15860	15860	15860	0
225	20240828	162100	51470810	15860	15860	15860	15860	0
226	20240828	162000	51470810	15860	15860	15860	15860	0
227	20240828	161900	51470810	15860	15860	15860	15860	0
228	20240828	161800	51470810	15860	15860	15860	15860	0
229	20240828	161700	51470810	15860	15860	15860	15860	0
230	20240828	161600	51470810	15860	15860	15860	15860	0
231	20240828	161500	51470810	15860	15860	15860	15860	0
232	20240828	161400	51470810	15860	15860	15860	15860	0
233	20240828	161300	51470810	15860	15860	15860	15860	0
234	20240828	161200	51470810	15860	15860	15860	15860	0
235	20240828	161100	51470810	15860	15860	15860	15860	0
236	20240828	161000	51470810	15860	15860	15860	15860	0
237	20240828	160900	51470810	15860	15860	15860	15860	0
238	20240828	160800	51470810	15860	15860	15860	15860	0
239	20240828	160700	51470810	15860	15860	15860	15860	0
240	20240828	160600	51470810	15860	15860	15860	15860	0
241	20240828	160500	51470810	15860	15860	15860	15860	0
242	20240828	160400	51470810	15860	15860	15860	15860	10
243	20240828	160300	51470810	15860	15860	15860	15860	0
244	20240828	160200	51470810	15860	15860	15860	15860	0
245	20240828	160100	51470810	15860	15860	15860	15860	0
246	20240828	160000	51470810	15860	15860	15860	15860	0
247	20240828	155900	51470810	15860	15860	15860	15860	0
248	20240828	155800	51470810	15860	15860	15860	15860	0
249	20240828	155700	51470810	15860	15860	15860	15860	0
250	20240828	155600	51470810	15860	15860	15860	15860	0
251	20240828	155500	51470810	15860	15860	15860	15860	0
252	20240828	155400	51470810	15860	15860	15860	15860	0
253	20240828	155300	51470810	15860	15860	15860	15860	0
254	20240828	155200	51470810	15860	15860	15860	15860	0
255	20240828	155100	51470810	15860	15860	15860	15860	0
256	20240828	155000	51470810	15860	15860	15860	15860	0
257	20240828	154900	51470810	15860	15860	15860	15860	0
258	20240828	154800	51470810	15860	15860	15860	15860	0
259	20240828	154700	51470810	15860	15860	15860	15860	0
260	20240828	154600	51470810	15860	15860	15860	15860	0
261	20240828	154500	51470810	15860	15860	15860	15860	0
262	20240828	154400	51470810	15860	15860	15860	15860	0
263	20240828	154300	51470810	15860	15860	15860	15860	0
264	20240828	154200	51470810	15860	15860	15860	15860	0
265	20240828	154100	51470810	15860	15860	15860	15860	0
266	20240828	154000	51470810	15860	15860	15860	15860	0
267	20240828	153900	51470810	15860	15860	15860	15860	0
268	20240828	153800	51470810	15860	15860	15860	15860	0
269	20240828	153700	51470810	15860	15860	15860	15860	0
270	20240828	153600	51470810	15860	15860	15860	15860	0
271	20240828	153500	51470810	15860	15860	15860	15860	0
272	20240828	153400	51470810	15860	15860	15860	15860	10
273	20240828	153300	51470810	15860	15860	15860	15860	0
274	20240828	153200	51470810	15860	15860	15860	15860	0
275	20240828	153100	51470810	15860	15860	15860	15860	0
276	20240828	153000	51470810	15860	15860	15860	15860	10
277	20240828	152900	51312210	15810	15810	15810	15810	0
278	20240828	152800	51312210	15810	15810	15810	15810	0
279	20240828	152700	51312210	15810	15810	15810	15810	0
280	20240828	152600	51312210	15810	15810	15810	15810	0
281	20240828	152500	51312210	15810	15810	15810	15810	0
282	20240828	152400	51312210	15810	15810	15810	15810	0
283	20240828	152300	51312210	15810	15810	15810	15810	0
284	20240828	152200	51312210	15810	15810	15810	15810	0
285	20240828	152100	51312210	15810	15810	15810	15810	0
286	20240828	152000	51312210	15810	15810	15810	15810	0
287	20240828	151900	51312210	15810	15810	15810	15810	0
288	20240828	151800	51312210	15810	15810	15810	15810	0
289	20240828	151700	51312210	15810	15810	15810	15810	0
290	20240828	151600	51312210	15810	15810	15810	15810	0
291	20240828	151500	51312210	15810	15810	15810	15810	0
292	20240828	151400	51312210	15810	15810	15810	15810	0
293	20240828	151300	51312210	15810	15810	15810	15810	0
294	20240828	151200	51312210	15810	15810	15810	15810	0
295	20240828	151100	51312210	15810	15810	15810	15810	0
296	20240828	151000	51312210	15810	15810	15810	15810	0
297	20240828	150900	51312210	15810	15810	15810	15810	1
298	20240828	150800	51296400	15810	15810	15810	15810	0
299	20240828	150700	51296400	15810	15810	15810	15810	0
300	20240828	150600	51296400	15810	15810	15810	15810	0
301	20240828	150500	51296400	15810	15810	15810	15810	0
302	20240828	150400	51296400	15810	15810	15810	15810	0
303	20240828	150300	51296400	15810	15810	15810	15810	0
304	20240828	150200	51296400	15810	15810	15810	15810	58
305	20240828	150100	50379420	15810	15810	15810	15810	0
306	20240828	150000	50379420	15810	15810	15810	15810	0
307	20240828	145900	50379420	15810	15810	15810	15810	2
308	20240828	145800	50347800	15810	15810	15810	15810	120
309	20240828	145700	48450600	15800	15800	15800	15800	0
310	20240828	145600	48450600	15800	15800	15800	15800	0
311	20240828	145500	48450600	15800	15800	15800	15800	0
312	20240828	145400	48450600	15800	15800	15800	15800	0
313	20240828	145300	48450600	15800	15830	15830	15800	228
314	20240828	145200	44846010	15870	15870	15870	15870	0
315	20240828	145100	44846010	15870	15870	15870	15870	0
316	20240828	145000	44846010	15870	15880	15880	15870	35
317	20240828	144900	44290340	15880	15880	15880	15880	0
318	20240828	144800	44290340	15880	15880	15880	15880	0
319	20240828	144700	44290340	15880	15870	15880	15870	4
320	20240828	144600	44226830	15880	15880	15880	15880	0
321	20240828	144500	44226830	15880	15880	15880	15880	0
322	20240828	144400	44226830	15880	15880	15880	15880	1
323	20240828	144300	44210950	15860	15860	15860	15860	0
324	20240828	144200	44210950	15860	15860	15860	15860	6
325	20240828	144100	44115790	15860	15860	15860	15860	0
326	20240828	144000	44115790	15860	15860	15860	15860	0
327	20240828	143900	44115790	15860	15860	15860	15860	0
328	20240828	143800	44115790	15860	15860	15860	15860	20
329	20240828	143700	43798590	15870	15870	15870	15870	0
330	20240828	143600	43798590	15870	15870	15870	15870	0
331	20240828	143500	43798590	15870	15870	15870	15870	0
332	20240828	143400	43798590	15870	15870	15870	15870	0
333	20240828	143300	43798590	15870	15870	15870	15870	0
334	20240828	143200	43798590	15870	15870	15870	15870	0
335	20240828	143100	43798590	15870	15870	15870	15870	0
336	20240828	143000	43798590	15870	15870	15870	15870	0
337	20240828	142900	43798590	15870	15870	15870	15870	0
338	20240828	142800	43798590	15870	15870	15870	15870	0
339	20240828	142700	43798590	15870	15870	15870	15870	0
340	20240828	142600	43798590	15870	15870	15870	15870	50
341	20240828	142500	43005090	15820	15820	15820	15820	0
342	20240828	142400	43005090	15820	15870	15870	15820	11
343	20240828	142300	42831020	15820	15820	15820	15820	0
344	20240828	142200	42831020	15820	15820	15820	15820	0
345	20240828	142100	42831020	15820	15820	15820	15820	0
346	20240828	142000	42831020	15820	15820	15820	15820	0
347	20240828	141900	42831020	15820	15820	15820	15820	0
348	20240828	141800	42831020	15820	15820	15820	15820	0
349	20240828	141700	42831020	15820	15820	15820	15820	20
350	20240828	141600	42514620	15820	15820	15820	15820	0
351	20240828	141500	42514620	15820	15820	15820	15820	0
352	20240828	141400	42514620	15820	15820	15820	15820	0
353	20240828	141300	42514620	15820	15820	15820	15820	0
354	20240828	141200	42514620	15820	15820	15820	15820	0
355	20240828	141100	42514620	15820	15820	15820	15820	0
356	20240828	141000	42514620	15820	15820	15820	15820	0
357	20240828	140900	42514620	15820	15820	15820	15820	0
358	20240828	140800	42514620	15820	15820	15820	15820	0
359	20240828	140700	42514620	15820	15820	15820	15820	0
360	20240828	140600	42514620	15820	15820	15820	15820	0
361	20240828	140500	42514620	15820	15820	15820	15820	0
362	20240828	140400	42514620	15820	15820	15820	15820	2
363	20240828	140300	42482980	15830	15830	15830	15830	0
364	20240828	140200	42482980	15830	15840	15840	15830	30
365	20240828	140100	42007980	15840	15840	15840	15840	0
366	20240828	140000	42007980	15840	15840	15840	15840	0
367	20240828	135900	42007980	15840	15840	15840	15840	0
368	20240828	135800	42007980	15840	15840	15840	15840	0
369	20240828	135700	42007980	15840	15840	15840	15840	0
370	20240828	135600	42007980	15840	15840	15840	15840	0
371	20240828	135500	42007980	15840	15840	15840	15840	0
372	20240828	135400	42007980	15840	15840	15840	15840	0
373	20240828	135300	42007980	15840	15840	15840	15840	0
374	20240828	135200	42007980	15840	15840	15840	15840	0
375	20240828	135100	42007980	15840	15840	15840	15840	0
376	20240828	135000	42007980	15840	15840	15840	15840	0
377	20240828	134900	42007980	15840	15840	15840	15840	0
378	20240828	134800	42007980	15840	15840	15840	15840	0
379	20240828	134700	42007980	15840	15840	15840	15840	0
380	20240828	134600	42007980	15840	15840	15840	15840	0
381	20240828	134500	42007980	15840	15840	15840	15840	10
382	20240828	134400	41849580	15840	15840	15840	15840	143
383	20240828	134300	39584460	15840	15840	15840	15840	0
384	20240828	134200	39584460	15840	15840	15840	15840	0
385	20240828	134100	39584460	15840	15840	15840	15840	0
386	20240828	134000	39584460	15840	15840	15840	15840	0
387	20240828	133900	39584460	15840	15840	15840	15840	30
388	20240828	133800	39109260	15870	15870	15870	15870	20
389	20240828	133700	38791860	15840	15840	15840	15840	0
390	20240828	133600	38791860	15840	15840	15840	15840	0
391	20240828	133500	38791860	15840	15840	15840	15840	0
392	20240828	133400	38791860	15840	15840	15840	15840	0
393	20240828	133300	38791860	15840	15840	15840	15840	1
394	20240828	133200	38776020	15840	15840	15840	15840	0
395	20240828	133100	38776020	15840	15840	15840	15840	0
396	20240828	133000	38776020	15840	15840	15840	15840	0
397	20240828	132900	38776020	15840	15840	15840	15840	0
398	20240828	132800	38776020	15840	15840	15840	15840	5
399	20240828	132700	38696820	15870	15870	15870	15870	0
400	20240828	132600	38696820	15870	15870	15870	15870	0
401	20240828	132500	38696820	15870	15870	15870	15870	0
402	20240828	132400	38696820	15870	15870	15870	15870	0
403	20240828	132300	38696820	15870	15870	15870	15870	0
404	20240828	132200	38696820	15870	15870	15870	15870	0
405	20240828	132100	38696820	15870	15870	15870	15870	0
406	20240828	132000	38696820	15870	15870	15870	15870	0
407	20240828	131900	38696820	15870	15870	15870	15870	1
408	20240828	131800	38680950	15870	15870	15870	15870	0
409	20240828	131700	38680950	15870	15870	15870	15870	0
410	20240828	131600	38680950	15870	15870	15870	15870	0
411	20240828	131500	38680950	15870	15870	15870	15870	1
412	20240828	131400	38665080	15870	15870	15870	15870	0
413	20240828	131300	38665080	15870	15870	15870	15870	0
414	20240828	131200	38665080	15870	15870	15870	15870	0
415	20240828	131100	38665080	15870	15870	15870	15870	0
416	20240828	131000	38665080	15870	15870	15870	15870	0
417	20240828	130900	38665080	15870	15870	15870	15870	0
418	20240828	130800	38665080	15870	15870	15870	15870	1
419	20240828	130700	38649210	15860	15860	15860	15860	0
420	20240828	130600	38649210	15860	15860	15860	15860	0
421	20240828	130500	38649210	15860	15860	15860	15860	0
422	20240828	130400	38649210	15860	15860	15860	15860	0
423	20240828	130300	38649210	15860	15860	15860	15860	0
424	20240828	130200	38649210	15860	15860	15860	15860	0
425	20240828	130100	38649210	15860	15860	15860	15860	0
426	20240828	130000	38649210	15860	15870	15870	15860	38
427	20240828	125900	38046250	15870	15870	15870	15870	0
428	20240828	125800	38046250	15870	15870	15870	15870	0
429	20240828	125700	38046250	15870	15870	15870	15870	0
430	20240828	125600	38046250	15870	15870	15870	15870	32
431	20240828	125500	37538410	15870	15870	15870	15870	0
432	20240828	125400	37538410	15870	15870	15870	15870	0
433	20240828	125300	37538410	15870	15870	15870	15870	0
434	20240828	125200	37538410	15870	15860	15870	15860	15
435	20240828	125100	37300460	15870	15870	15870	15870	0
436	20240828	125000	37300460	15870	15870	15870	15870	0
437	20240828	124900	37300460	15870	15870	15870	15870	0
438	20240828	124800	37300460	15870	15870	15870	15870	0
439	20240828	124700	37300460	15870	15870	15870	15870	0
440	20240828	124600	37300460	15870	15870	15870	15870	0
441	20240828	124500	37300460	15870	15870	15870	15870	0
442	20240828	124400	37300460	15870	15870	15870	15870	0
443	20240828	124300	37300460	15870	15870	15870	15870	0
444	20240828	124200	37300460	15870	15870	15870	15870	0
445	20240828	124100	37300460	15870	15870	15870	15870	0
446	20240828	124000	37300460	15870	15870	15870	15870	0
447	20240828	123900	37300460	15870	15870	15870	15870	0
448	20240828	123800	37300460	15870	15870	15870	15870	0
449	20240828	123700	37300460	15870	15870	15870	15870	0
450	20240828	123600	37300460	15870	15870	15870	15870	0
451	20240828	123500	37300460	15870	15840	15870	15840	2
452	20240828	123400	37268750	15840	15840	15840	15840	0
453	20240828	123300	37268750	15840	15840	15840	15840	0
454	20240828	123200	37268750	15840	15840	15840	15840	0
455	20240828	123100	37268750	15840	15840	15840	15840	0
456	20240828	123000	37268750	15840	15840	15840	15840	0
457	20240828	122900	37268750	15840	15840	15840	15840	0
458	20240828	122800	37268750	15840	15840	15840	15840	1
459	20240828	122700	37252910	15820	15820	15820	15820	0
460	20240828	122600	37252910	15820	15820	15820	15820	0
461	20240828	122500	37252910	15820	15820	15820	15820	0
462	20240828	122400	37252910	15820	15820	15820	15820	0
463	20240828	122300	37252910	15820	15820	15820	15820	0
464	20240828	122200	37252910	15820	15820	15820	15820	0
465	20240828	122100	37252910	15820	15820	15820	15820	10
466	20240828	122000	37094710	15820	15820	15820	15820	0
467	20240828	121900	37094710	15820	15820	15820	15820	0
468	20240828	121800	37094710	15820	15820	15820	15820	0
469	20240828	121700	37094710	15820	15820	15820	15820	0
470	20240828	121600	37094710	15820	15820	15820	15820	0
471	20240828	121500	37094710	15820	15820	15820	15820	0
472	20240828	121400	37094710	15820	15820	15820	15820	10
473	20240828	121300	36936510	15830	15840	15840	15830	38
474	20240828	121200	36334790	15840	15910	15910	15840	26
475	20240828	121100	35922600	15910	15910	15910	15910	7
476	20240828	121000	35811230	15910	15910	15910	15910	17
477	20240828	120900	35540760	15910	15910	15910	15910	0
478	20240828	120800	35540760	15910	15910	15910	15910	0
479	20240828	120700	35540760	15910	15910	15910	15910	0
480	20240828	120600	35540760	15910	15910	15910	15910	0
481	20240828	120500	35540760	15910	15910	15910	15910	0
482	20240828	120400	35540760	15910	15910	15910	15910	0
483	20240828	120300	35540760	15910	15910	15910	15910	7
484	20240828	120200	35429390	15910	15910	15910	15910	0
485	20240828	120100	35429390	15910	15910	15910	15910	0
486	20240828	120000	35429390	15910	15910	15910	15910	0
487	20240828	115900	35429390	15910	15910	15910	15910	0
488	20240828	115800	35429390	15910	15910	15910	15910	0
489	20240828	115700	35429390	15910	15910	15910	15910	0
490	20240828	115600	35429390	15910	15910	15910	15910	0
491	20240828	115500	35429390	15910	15910	15910	15910	0
492	20240828	115400	35429390	15910	15910	15910	15910	0
493	20240828	115300	35429390	15910	15910	15910	15910	0
494	20240828	115200	35429390	15910	15910	15910	15910	0
495	20240828	115100	35429390	15910	15910	15910	15910	0
496	20240828	115000	35429390	15910	15910	15910	15910	0
497	20240828	114900	35429390	15910	15910	15910	15910	0
498	20240828	114800	35429390	15910	15910	15910	15910	0
499	20240828	114700	35429390	15910	15910	15910	15910	0
500	20240828	114600	35429390	15910	15910	15910	15910	0
501	20240828	114500	35429390	15910	15910	15910	15910	0
502	20240828	114400	35429390	15910	15910	15910	15910	0
503	20240828	114300	35429390	15910	15910	15910	15910	0
504	20240828	114200	35429390	15910	15910	15910	15910	0
505	20240828	114100	35429390	15910	15910	15910	15910	0
506	20240828	114000	35429390	15910	15910	15910	15910	0
507	20240828	113900	35429390	15910	15910	15910	15910	0
508	20240828	113800	35429390	15910	15910	15910	15910	0
509	20240828	113700	35429390	15910	15960	15960	15910	30
510	20240828	113600	34952040	15960	15960	15960	15960	0
511	20240828	113500	34952040	15960	15960	15960	15960	0
512	20240828	113400	34952040	15960	15960	15960	15960	0
513	20240828	113300	34952040	15960	15960	15960	15960	0
514	20240828	113200	34952040	15960	15960	15960	15960	0
515	20240828	113100	34952040	15960	15960	15960	15960	0
516	20240828	113000	34952040	15960	15960	15960	15960	5
517	20240828	112900	34872240	15960	15960	15960	15960	0
518	20240828	112800	34872240	15960	15960	15960	15960	0
519	20240828	112700	34872240	15960	15960	15960	15960	0
520	20240828	112600	34872240	15960	15960	15960	15960	0
521	20240828	112500	34872240	15960	15960	15960	15960	0
522	20240828	112400	34872240	15960	15960	15960	15960	0
523	20240828	112300	34872240	15960	15960	15960	15960	0
524	20240828	112200	34872240	15960	15960	15960	15960	0
525	20240828	112100	34872240	15960	15960	15960	15960	0
526	20240828	112000	34872240	15960	15960	15960	15960	0
527	20240828	111900	34872240	15960	15960	15960	15960	3
528	20240828	111800	34824360	15970	15970	15970	15970	0
529	20240828	111700	34824360	15970	15970	15970	15970	0
530	20240828	111600	34824360	15970	15970	15970	15970	0
531	20240828	111500	34824360	15970	15970	15970	15970	0
532	20240828	111400	34824360	15970	15970	15970	15970	0
533	20240828	111300	34824360	15970	15970	15970	15970	0
534	20240828	111200	34824360	15970	15970	15970	15970	0
535	20240828	111100	34824360	15970	15970	15970	15970	0
536	20240828	111000	34824360	15970	15970	15970	15970	0
537	20240828	110900	34824360	15970	15970	15970	15970	0
538	20240828	110800	34824360	15970	15970	15970	15970	0
539	20240828	110700	34824360	15970	15970	15970	15970	0
540	20240828	110600	34824360	15970	15970	15970	15970	0
541	20240828	110500	34824360	15970	15970	15970	15970	0
542	20240828	110400	34824360	15970	15970	15970	15970	0
543	20240828	110300	34824360	15970	15970	15970	15970	1
544	20240828	110200	34808390	15890	15890	15890	15890	0
545	20240828	110100	34808390	15890	15890	15890	15890	0
546	20240828	110000	34808390	15890	15890	15890	15890	192
547	20240828	105900	31757510	15970	15970	15970	15970	1
548	20240828	105800	31741540	15960	15960	15960	15960	0
549	20240828	105700	31741540	15960	15960	15960	15960	0
550	20240828	105600	31741540	15960	15960	15960	15960	0
551	20240828	105500	31741540	15960	15960	15960	15960	0
552	20240828	105400	31741540	15960	15960	15960	15960	0
553	20240828	105300	31741540	15960	15960	15960	15960	0
554	20240828	105200	31741540	15960	15960	15960	15960	0
555	20240828	105100	31741540	15960	15960	15960	15960	0
556	20240828	105000	31741540	15960	15960	15960	15960	0
557	20240828	104900	31741540	15960	15960	15960	15960	0
558	20240828	104800	31741540	15960	15960	15960	15960	0
559	20240828	104700	31741540	15960	15960	15960	15960	0
560	20240828	104600	31741540	15960	15960	15960	15960	0
561	20240828	104500	31741540	15960	15960	15960	15960	0
562	20240828	104400	31741540	15960	15960	15960	15960	0
563	20240828	104300	31741540	15960	15910	15960	15910	463
564	20240828	104200	24353560	15890	15890	15890	15890	0
565	20240828	104100	24353560	15890	15890	15890	15890	0
566	20240828	104000	24353560	15890	15890	15890	15890	14
567	20240828	103900	24131100	15890	15890	15890	15890	0
568	20240828	103800	24131100	15890	15890	15890	15890	10
569	20240828	103700	23972200	15890	15890	15890	15890	0
570	20240828	103600	23972200	15890	15890	15890	15890	0
571	20240828	103500	23972200	15890	15890	15890	15890	0
572	20240828	103400	23972200	15890	15890	15890	15890	100
573	20240828	103300	22383200	15890	15900	15900	15890	190
574	20240828	103200	19363100	15890	15890	15890	15890	0
575	20240828	103100	19363100	15890	15890	15890	15890	0
576	20240828	103000	19363100	15890	15890	15890	15890	0
577	20240828	102900	19363100	15890	15890	15890	15890	0
578	20240828	102800	19363100	15890	15890	15890	15890	0
579	20240828	102700	19363100	15890	15890	15890	15890	0
580	20240828	102600	19363100	15890	15890	15890	15890	2
581	20240828	102500	19331320	15890	15890	15890	15890	0
582	20240828	102400	19331320	15890	15890	15890	15890	0
583	20240828	102300	19331320	15890	15890	15890	15890	0
584	20240828	102200	19331320	15890	15890	15890	15890	0
585	20240828	102100	19331320	15890	15890	15890	15890	0
586	20240828	102000	19331320	15890	15890	15890	15890	1
587	20240828	101900	19315430	15890	15890	15890	15890	0
588	20240828	101800	19315430	15890	15890	15890	15890	0
589	20240828	101700	19315430	15890	15890	15890	15890	0
590	20240828	101600	19315430	15890	15890	15890	15890	0
591	20240828	101500	19315430	15890	15870	15890	15870	299
592	20240828	101400	14565380	15860	15860	15860	15860	0
593	20240828	101300	14565380	15860	15860	15860	15860	6
594	20240828	101200	14470220	15890	15890	15890	15890	0
595	20240828	101100	14470220	15890	15890	15890	15890	0
596	20240828	101000	14470220	15890	15890	15890	15890	0
597	20240828	100900	14470220	15890	15890	15890	15890	0
598	20240828	100800	14470220	15890	15890	15890	15890	0
599	20240828	100700	14470220	15890	15890	15890	15890	0
600	20240828	100600	14470220	15890	15890	15890	15890	4
601	20240828	100500	14406660	15890	15890	15890	15890	0
602	20240828	100400	14406660	15890	15890	15890	15890	3
603	20240828	100300	14358990	15890	15890	15890	15890	0
604	20240828	100200	14358990	15890	15890	15890	15890	0
605	20240828	100100	14358990	15890	15890	15890	15890	0
606	20240828	100000	14358990	15890	15890	15890	15890	0
607	20240828	095900	14358990	15890	15890	15890	15890	0
608	20240828	095800	14358990	15890	15890	15890	15890	7
609	20240828	095700	14247760	15890	15890	15890	15890	0
610	20240828	095600	14247760	15890	15890	15890	15890	0
611	20240828	095500	14247760	15890	15890	15890	15890	0
612	20240828	095400	14247760	15890	15890	15890	15890	0
613	20240828	095300	14247760	15890	15890	15890	15890	1
614	20240828	095200	14231870	15890	15890	15890	15890	0
615	20240828	095100	14231870	15890	15890	15890	15890	0
616	20240828	095000	14231870	15890	15890	15890	15890	0
617	20240828	094900	14231870	15890	15890	15890	15890	10
618	20240828	094800	14072970	15910	15910	15910	15910	0
619	20240828	094700	14072970	15910	15820	15910	15820	3
620	20240828	094600	14025420	15810	15810	15810	15810	0
621	20240828	094500	14025420	15810	15810	15810	15810	0
622	20240828	094400	14025420	15810	15820	15820	15810	89
623	20240828	094300	12618190	15840	15880	15880	15840	14
624	20240828	094200	12396000	15930	15930	15930	15930	0
625	20240828	094100	12396000	15930	15930	15930	15930	0
626	20240828	094000	12396000	15930	15930	15930	15930	0
627	20240828	093900	12396000	15930	15930	15930	15930	11
628	20240828	093800	12220770	15890	15890	15890	15890	0
629	20240828	093700	12220770	15890	15890	15890	15890	0
630	20240828	093600	12220770	15890	15890	15890	15890	0
631	20240828	093500	12220770	15890	15890	15890	15890	0
632	20240828	093400	12220770	15890	15890	15890	15890	0
633	20240828	093300	12220770	15890	15890	15890	15890	0
634	20240828	093200	12220770	15890	15890	15890	15890	0
635	20240828	093100	12220770	15890	15890	15890	15890	0
636	20240828	093000	12220770	15890	15890	15890	15890	0
637	20240828	092900	12220770	15890	15890	15890	15890	0
638	20240828	092800	12220770	15890	15900	15900	15890	3
639	20240828	092700	12173090	15900	15900	15900	15900	0
640	20240828	092600	12173090	15900	15900	15900	15900	3
641	20240828	092500	12125390	15900	15890	15900	15890	12
642	20240828	092400	11934600	15880	15880	15880	15880	0
643	20240828	092300	11934600	15880	15880	15880	15880	0
644	20240828	092200	11934600	15880	15880	15880	15880	0
645	20240828	092100	11934600	15880	15880	15880	15880	74
646	20240828	092000	10759480	15880	15880	15880	15880	18
647	20240828	091900	10473640	15860	15860	15860	15860	103
648	20240828	091800	8840060	15840	15840	15840	15840	5
649	20240828	091700	8760860	15840	15840	15840	15840	0
650	20240828	091600	8760860	15840	15860	15860	15840	9
651	20240828	091500	8618200	15860	15870	15870	15860	17
652	20240828	091400	8348510	15880	15880	15880	15880	0
653	20240828	091300	8348510	15880	15880	15880	15880	0
654	20240828	091200	8348510	15880	15880	15880	15880	0
655	20240828	091100	8348510	15880	15880	15880	15880	0
656	20240828	091000	8348510	15880	15880	15880	15880	6
657	20240828	090900	8253230	15960	15960	15960	15960	0
658	20240828	090800	8253230	15960	15960	15960	15960	1
659	20240828	090700	8237270	15740	15740	15740	15740	0
660	20240828	090600	8237270	15740	15740	15740	15740	0
661	20240828	090500	8237270	15740	15790	15790	15740	14
662	20240828	090400	8016380	15720	15800	15800	15720	183
663	20240828	090300	5130520	15880	15880	15880	15880	0
664	20240828	090200	5130520	15880	15900	15900	15880	320
665	20240828	090100	47670	15890	15890	15890	15890	0
666	20240828	090000	47670	15890	15890	15890	15890	3