KissMeData/099750/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200400	182249390	16000	16000	16000	16000	864
3	20240802	200300	182249390	16000	16000	16000	16000	0
4	20240802	200200	182249390	16000	16000	16000	16000	0
5	20240802	200100	182249390	16000	16000	16000	16000	0
6	20240802	200000	182249390	16000	16000	16000	16000	0
7	20240802	195900	182249390	16000	16000	16000	16000	0
8	20240802	195800	182249390	16000	16000	16000	16000	0
9	20240802	195700	182249390	16000	16000	16000	16000	0
10	20240802	195600	182249390	16000	16000	16000	16000	0
11	20240802	195500	182249390	16000	16000	16000	16000	0
12	20240802	195400	182249390	16000	16000	16000	16000	0
13	20240802	195300	182249390	16000	16000	16000	16000	0
14	20240802	195200	182249390	16000	16000	16000	16000	0
15	20240802	195100	182249390	16000	16000	16000	16000	0
16	20240802	195000	182249390	16000	16000	16000	16000	0
17	20240802	194900	182249390	16000	16000	16000	16000	0
18	20240802	194800	182249390	16000	16000	16000	16000	0
19	20240802	194700	182249390	16000	16000	16000	16000	0
20	20240802	194600	182249390	16000	16000	16000	16000	0
21	20240802	194500	182249390	16000	16000	16000	16000	0
22	20240802	194400	182249390	16000	16000	16000	16000	0
23	20240802	194300	182249390	16000	16000	16000	16000	0
24	20240802	194200	182249390	16000	16000	16000	16000	0
25	20240802	194100	182249390	16000	16000	16000	16000	0
26	20240802	194000	182249390	16000	16000	16000	16000	0
27	20240802	193900	182249390	16000	16000	16000	16000	0
28	20240802	193800	182249390	16000	16000	16000	16000	0
29	20240802	193700	182249390	16000	16000	16000	16000	0
30	20240802	193600	182249390	16000	16000	16000	16000	0
31	20240802	193500	182249390	16000	16000	16000	16000	0
32	20240802	193400	182249390	16000	16000	16000	16000	864
33	20240802	193300	182249390	16000	16000	16000	16000	0
34	20240802	193200	182249390	16000	16000	16000	16000	0
35	20240802	193100	182249390	16000	16000	16000	16000	0
36	20240802	193000	182249390	16000	16000	16000	16000	0
37	20240802	192900	182249390	16000	16000	16000	16000	0
38	20240802	192800	182249390	16000	16000	16000	16000	0
39	20240802	192700	182249390	16000	16000	16000	16000	0
40	20240802	192600	182249390	16000	16000	16000	16000	0
41	20240802	192500	182249390	16000	16000	16000	16000	0
42	20240802	192400	182249390	16000	16000	16000	16000	0
43	20240802	192300	182249390	16000	16000	16000	16000	0
44	20240802	192200	182249390	16000	16000	16000	16000	0
45	20240802	192100	182249390	16000	16000	16000	16000	0
46	20240802	192000	182249390	16000	16000	16000	16000	0
47	20240802	191900	182249390	16000	16000	16000	16000	0
48	20240802	191800	182249390	16000	16000	16000	16000	0
49	20240802	191700	182249390	16000	16000	16000	16000	0
50	20240802	191600	182249390	16000	16000	16000	16000	0
51	20240802	191500	182249390	16000	16000	16000	16000	0
52	20240802	191400	182249390	16000	16000	16000	16000	0
53	20240802	191300	182249390	16000	16000	16000	16000	0
54	20240802	191200	182249390	16000	16000	16000	16000	0
55	20240802	191100	182249390	16000	16000	16000	16000	0
56	20240802	191000	182249390	16000	16000	16000	16000	0
57	20240802	190900	182249390	16000	16000	16000	16000	0
58	20240802	190800	182249390	16000	16000	16000	16000	0
59	20240802	190700	182249390	16000	16000	16000	16000	0
60	20240802	190600	182249390	16000	16000	16000	16000	0
61	20240802	190500	182249390	16000	16000	16000	16000	0
62	20240802	190400	182249390	16000	16000	16000	16000	864
63	20240802	190300	182249390	16000	16000	16000	16000	0
64	20240802	190200	182249390	16000	16000	16000	16000	0
65	20240802	190100	182249390	16000	16000	16000	16000	0
66	20240802	190000	182249390	16000	16000	16000	16000	0
67	20240802	185900	182249390	16000	16000	16000	16000	0
68	20240802	185800	182249390	16000	16000	16000	16000	0
69	20240802	185700	182249390	16000	16000	16000	16000	0
70	20240802	185600	182249390	16000	16000	16000	16000	0
71	20240802	185500	182249390	16000	16000	16000	16000	0
72	20240802	185400	182249390	16000	16000	16000	16000	0
73	20240802	185300	182249390	16000	16000	16000	16000	0
74	20240802	185200	182249390	16000	16000	16000	16000	0
75	20240802	185100	182249390	16000	16000	16000	16000	0
76	20240802	185000	182249390	16000	16000	16000	16000	0
77	20240802	184900	182249390	16000	16000	16000	16000	0
78	20240802	184800	182249390	16000	16000	16000	16000	0
79	20240802	184700	182249390	16000	16000	16000	16000	0
80	20240802	184600	182249390	16000	16000	16000	16000	0
81	20240802	184500	182249390	16000	16000	16000	16000	0
82	20240802	184400	182249390	16000	16000	16000	16000	0
83	20240802	184300	182249390	16000	16000	16000	16000	0
84	20240802	184200	182249390	16000	16000	16000	16000	0
85	20240802	184100	182249390	16000	16000	16000	16000	0
86	20240802	184000	182249390	16000	16000	16000	16000	0
87	20240802	183900	182249390	16000	16000	16000	16000	0
88	20240802	183800	182249390	16000	16000	16000	16000	0
89	20240802	183700	182249390	16000	16000	16000	16000	0
90	20240802	183600	182249390	16000	16000	16000	16000	0
91	20240802	183500	182249390	16000	16000	16000	16000	0
92	20240802	183400	182249390	16000	16000	16000	16000	864
93	20240802	183300	182249390	16000	16000	16000	16000	0
94	20240802	183200	182249390	16000	16000	16000	16000	0
95	20240802	183100	182249390	16000	16000	16000	16000	0
96	20240802	183000	182249390	16000	16000	16000	16000	0
97	20240802	182900	182249390	16000	16000	16000	16000	0
98	20240802	182800	182249390	16000	16000	16000	16000	0
99	20240802	182700	182249390	16000	16000	16000	16000	0
100	20240802	182600	182249390	16000	16000	16000	16000	0
101	20240802	182500	182249390	16000	16000	16000	16000	0
102	20240802	182400	182249390	16000	16000	16000	16000	0
103	20240802	182300	182249390	16000	16000	16000	16000	0
104	20240802	182200	182249390	16000	16000	16000	16000	0
105	20240802	182100	182249390	16000	16000	16000	16000	0
106	20240802	182000	182249390	16000	16000	16000	16000	0
107	20240802	181900	182249390	16000	16000	16000	16000	0
108	20240802	181800	182249390	16000	16000	16000	16000	0
109	20240802	181700	182249390	16000	16000	16000	16000	0
110	20240802	181600	182249390	16000	16000	16000	16000	0
111	20240802	181500	182249390	16000	16000	16000	16000	0
112	20240802	181400	182249390	16000	16000	16000	16000	0
113	20240802	181300	182249390	16000	16000	16000	16000	0
114	20240802	181200	182249390	16000	16000	16000	16000	0
115	20240802	181100	182249390	16000	16000	16000	16000	0
116	20240802	181000	182249390	16000	16000	16000	16000	0
117	20240802	180900	182249390	16000	16000	16000	16000	0
118	20240802	180800	182249390	16000	16000	16000	16000	0
119	20240802	180700	182249390	16000	16000	16000	16000	0
120	20240802	180600	182249390	16000	16000	16000	16000	0
121	20240802	180500	182249390	16000	16000	16000	16000	0
122	20240802	180400	182249390	16000	16000	16000	16000	864
123	20240802	180300	182249390	16000	16000	16000	16000	0
124	20240802	180200	182249390	16000	16000	16000	16000	0
125	20240802	180100	182249390	16000	16000	16000	16000	0
126	20240802	180000	182249390	16000	16000	16000	16000	0
127	20240802	175900	182249390	16000	16000	16000	16000	0
128	20240802	175800	182249390	16000	16000	16000	16000	0
129	20240802	175700	182249390	16000	16000	16000	16000	0
130	20240802	175600	182249390	16000	16000	16000	16000	0
131	20240802	175500	182249390	16000	16000	16000	16000	0
132	20240802	175400	182249390	16000	16000	16000	16000	0
133	20240802	175300	182249390	16000	16000	16000	16000	0
134	20240802	175200	182249390	16000	16000	16000	16000	0
135	20240802	175100	182249390	16000	16000	16000	16000	0
136	20240802	175000	182249390	16000	16000	16000	16000	0
137	20240802	174900	182249390	16000	16000	16000	16000	0
138	20240802	174800	182249390	16000	16000	16000	16000	0
139	20240802	174700	182249390	16000	16000	16000	16000	0
140	20240802	174600	182249390	16000	16000	16000	16000	0
141	20240802	174500	182249390	16000	16000	16000	16000	0
142	20240802	174400	182249390	16000	16000	16000	16000	0
143	20240802	174300	182249390	16000	16000	16000	16000	0
144	20240802	174200	182249390	16000	16000	16000	16000	0
145	20240802	174100	182249390	16000	16000	16000	16000	0
146	20240802	174000	182249390	16000	16000	16000	16000	0
147	20240802	173900	182249390	16000	16000	16000	16000	0
148	20240802	173800	182249390	16000	16000	16000	16000	0
149	20240802	173700	182249390	16000	16000	16000	16000	0
150	20240802	173600	182249390	16000	16000	16000	16000	0
151	20240802	173500	182249390	16000	16000	16000	16000	0
152	20240802	173400	182249390	16000	16000	16000	16000	864
153	20240802	173300	182249390	16000	16000	16000	16000	0
154	20240802	173200	182249390	16000	16000	16000	16000	0
155	20240802	173100	182249390	16000	16000	16000	16000	0
156	20240802	173000	182249390	16000	16000	16000	16000	0
157	20240802	172900	182249390	16000	16000	16000	16000	0
158	20240802	172800	182249390	16000	16000	16000	16000	0
159	20240802	172700	182249390	16000	16000	16000	16000	0
160	20240802	172600	182249390	16000	16000	16000	16000	0
161	20240802	172500	182249390	16000	16000	16000	16000	0
162	20240802	172400	182249390	16000	16000	16000	16000	0
163	20240802	172300	182249390	16000	16000	16000	16000	0
164	20240802	172200	182249390	16000	16000	16000	16000	0
165	20240802	172100	182249390	16000	16000	16000	16000	0
166	20240802	172000	182249390	16000	16000	16000	16000	0
167	20240802	171900	182249390	16000	16000	16000	16000	0
168	20240802	171800	182249390	16000	16000	16000	16000	0
169	20240802	171700	182249390	16000	16000	16000	16000	0
170	20240802	171600	182249390	16000	16000	16000	16000	0
171	20240802	171500	182249390	16000	16000	16000	16000	0
172	20240802	171400	182249390	16000	16000	16000	16000	0
173	20240802	171300	182249390	16000	16000	16000	16000	0
174	20240802	171200	182249390	16000	16000	16000	16000	0
175	20240802	171100	182249390	16000	16000	16000	16000	0
176	20240802	171000	182249390	16000	16000	16000	16000	0
177	20240802	170900	182249390	16000	16000	16000	16000	0
178	20240802	170800	182249390	16000	16000	16000	16000	0
179	20240802	170700	182249390	16000	16000	16000	16000	0
180	20240802	170600	182249390	16000	16000	16000	16000	0
181	20240802	170500	182249390	16000	16000	16000	16000	0
182	20240802	170400	182249390	16000	16000	16000	16000	864
183	20240802	170300	182249390	16000	16000	16000	16000	0
184	20240802	170200	182249390	16000	16000	16000	16000	0
185	20240802	170100	182249390	16000	16000	16000	16000	0
186	20240802	170000	182249390	16000	16000	16000	16000	0
187	20240802	165900	182249390	16000	16000	16000	16000	0
188	20240802	165800	182249390	16000	16000	16000	16000	0
189	20240802	165700	182249390	16000	16000	16000	16000	0
190	20240802	165600	182249390	16000	16000	16000	16000	0
191	20240802	165500	182249390	16000	16000	16000	16000	0
192	20240802	165400	182249390	16000	16000	16000	16000	0
193	20240802	165300	182249390	16000	16000	16000	16000	0
194	20240802	165200	182249390	16000	16000	16000	16000	0
195	20240802	165100	182249390	16000	16000	16000	16000	0
196	20240802	165000	182249390	16000	16000	16000	16000	0
197	20240802	164900	182249390	16000	16000	16000	16000	0
198	20240802	164800	182249390	16000	16000	16000	16000	0
199	20240802	164700	182249390	16000	16000	16000	16000	0
200	20240802	164600	182249390	16000	16000	16000	16000	0
201	20240802	164500	182249390	16000	16000	16000	16000	0
202	20240802	164400	182249390	16000	16000	16000	16000	0
203	20240802	164300	182249390	16000	16000	16000	16000	0
204	20240802	164200	182249390	16000	16000	16000	16000	0
205	20240802	164100	182249390	16000	16000	16000	16000	0
206	20240802	164000	182249390	16000	16000	16000	16000	0
207	20240802	163900	182249390	16000	16000	16000	16000	0
208	20240802	163800	182249390	16000	16000	16000	16000	0
209	20240802	163700	182249390	16000	16000	16000	16000	0
210	20240802	163600	182249390	16000	16000	16000	16000	0
211	20240802	163500	182249390	16000	16000	16000	16000	0
212	20240802	163400	182249390	16000	16000	16000	16000	864
213	20240802	163300	182249390	16000	16000	16000	16000	0
214	20240802	163200	182249390	16000	16000	16000	16000	0
215	20240802	163100	182249390	16000	16000	16000	16000	0
216	20240802	163000	182249390	16000	16000	16000	16000	0
217	20240802	162900	182249390	16000	16000	16000	16000	0
218	20240802	162800	182249390	16000	16000	16000	16000	0
219	20240802	162700	182249390	16000	16000	16000	16000	0
220	20240802	162600	182249390	16000	16000	16000	16000	0
221	20240802	162500	182249390	16000	16000	16000	16000	0
222	20240802	162400	182249390	16000	16000	16000	16000	0
223	20240802	162300	182249390	16000	16000	16000	16000	0
224	20240802	162200	182249390	16000	16000	16000	16000	0
225	20240802	162100	182249390	16000	16000	16000	16000	0
226	20240802	162000	182249390	16000	16000	16000	16000	0
227	20240802	161900	182249390	16000	16000	16000	16000	0
228	20240802	161800	182249390	16000	16000	16000	16000	0
229	20240802	161700	182249390	16000	16000	16000	16000	0
230	20240802	161600	182249390	16000	16000	16000	16000	0
231	20240802	161500	182249390	16000	16000	16000	16000	0
232	20240802	161400	182249390	16000	16000	16000	16000	0
233	20240802	161300	182249390	16000	16000	16000	16000	0
234	20240802	161200	182249390	16000	16000	16000	16000	0
235	20240802	161100	182249390	16000	16000	16000	16000	0
236	20240802	161000	182249390	16000	16000	16000	16000	0
237	20240802	160900	182249390	16000	16000	16000	16000	0
238	20240802	160800	182249390	16000	16000	16000	16000	0
239	20240802	160700	182249390	16000	16000	16000	16000	0
240	20240802	160600	182249390	16000	16000	16000	16000	0
241	20240802	160500	182249390	16000	16000	16000	16000	0
242	20240802	160400	182249390	16000	16000	16000	16000	864
243	20240802	160300	182249390	16000	16000	16000	16000	0
244	20240802	160200	182249390	16000	16000	16000	16000	0
245	20240802	160100	182249390	16000	16000	16000	16000	0
246	20240802	160000	182249390	16000	16000	16000	16000	0
247	20240802	155900	182249390	16000	16000	16000	16000	0
248	20240802	155800	182249390	16000	16000	16000	16000	0
249	20240802	155700	182249390	16000	16000	16000	16000	0
250	20240802	155600	182249390	16000	16000	16000	16000	0
251	20240802	155500	182249390	16000	16000	16000	16000	0
252	20240802	155400	182249390	16000	16000	16000	16000	0
253	20240802	155300	182249390	16000	16000	16000	16000	0
254	20240802	155200	182249390	16000	16000	16000	16000	0
255	20240802	155100	182249390	16000	16000	16000	16000	0
256	20240802	155000	182249390	16000	16000	16000	16000	0
257	20240802	154900	182249390	16000	16000	16000	16000	0
258	20240802	154800	182249390	16000	16000	16000	16000	0
259	20240802	154700	182249390	16000	16000	16000	16000	0
260	20240802	154600	182249390	16000	16000	16000	16000	0
261	20240802	154500	182249390	16000	16000	16000	16000	0
262	20240802	154400	182249390	16000	16000	16000	16000	0
263	20240802	154300	182249390	16000	16000	16000	16000	0
264	20240802	154200	182249390	16000	16000	16000	16000	0
265	20240802	154100	182249390	16000	16000	16000	16000	0
266	20240802	154000	182249390	16000	16000	16000	16000	0
267	20240802	153900	182249390	16000	16000	16000	16000	0
268	20240802	153800	182249390	16000	16000	16000	16000	0
269	20240802	153700	182249390	16000	16000	16000	16000	0
270	20240802	153600	182249390	16000	16000	16000	16000	0
271	20240802	153500	182249390	16000	16000	16000	16000	0
272	20240802	153400	182249390	16000	16000	16000	16000	864
273	20240802	153300	182249390	16000	16000	16000	16000	0
274	20240802	153200	182249390	16000	16000	16000	16000	0
275	20240802	153100	182249390	16000	16000	16000	16000	0
276	20240802	153000	182249390	16000	16000	16000	16000	864
277	20240802	152900	168425390	15820	15820	15820	15820	0
278	20240802	152800	168425390	15820	15820	15820	15820	0
279	20240802	152700	168425390	15820	15820	15820	15820	0
280	20240802	152600	168425390	15820	15820	15820	15820	0
281	20240802	152500	168425390	15820	15820	15820	15820	0
282	20240802	152400	168425390	15820	15820	15820	15820	0
283	20240802	152300	168425390	15820	15820	15820	15820	0
284	20240802	152200	168425390	15820	15820	15820	15820	0
285	20240802	152100	168425390	15820	15820	15820	15820	0
286	20240802	152000	168425390	15820	15820	15820	15820	0
287	20240802	151900	168425390	15820	15820	15820	15820	3
288	20240802	151800	168377930	15820	15850	15850	15820	10
289	20240802	151700	168219670	15860	15860	15860	15860	0
290	20240802	151600	168219670	15860	15900	15900	15860	99
291	20240802	151500	166648250	16000	16000	16000	16000	20
292	20240802	151400	166328250	16010	16010	16010	16010	0
293	20240802	151300	166328250	16010	16020	16020	15900	20
294	20240802	151200	166010020	16020	16020	16020	16020	166
295	20240802	151100	163350700	16020	16020	16020	16020	1
296	20240802	151000	163334680	16000	16000	16020	15900	121
297	20240802	150900	161398940	16000	15940	16030	15940	564
298	20240802	150800	152372470	15950	15900	15950	15900	52
299	20240802	150700	151545620	15950	15900	15950	15900	60
300	20240802	150600	150591570	15900	15900	15900	15900	0
301	20240802	150500	150591570	15900	15850	15900	15850	144
302	20240802	150400	148305190	15850	15790	15850	15790	367
303	20240802	150300	142503040	15750	15750	15750	15750	4
304	20240802	150200	142440040	15740	15740	15750	15740	154
305	20240802	150100	140015390	15750	15750	15750	15750	0
306	20240802	150000	140015390	15750	15750	15750	15750	0
307	20240802	145900	140015390	15750	15750	15750	15750	0
308	20240802	145800	140015390	15750	15750	15750	15750	0
309	20240802	145700	140015390	15750	15730	15750	15730	127
310	20240802	145600	138015820	15740	15740	15740	15740	0
311	20240802	145500	138015820	15740	15740	15740	15740	0
312	20240802	145400	138015820	15740	15740	15740	15740	50
313	20240802	145300	137228820	15740	15740	15740	15740	0
314	20240802	145200	137228820	15740	15740	15740	15740	0
315	20240802	145100	137228820	15740	15740	15740	15740	0
316	20240802	145000	137228820	15740	15740	15740	15740	0
317	20240802	144900	137228820	15740	15740	15740	15740	0
318	20240802	144800	137228820	15740	15740	15740	15740	0
319	20240802	144700	137228820	15740	15740	15740	15740	1
320	20240802	144600	137213080	15660	15660	15660	15660	0
321	20240802	144500	137213080	15660	15660	15660	15660	0
322	20240802	144400	137213080	15660	15660	15660	15660	0
323	20240802	144300	137213080	15660	15740	15740	15660	12
324	20240802	144200	137024360	15740	15740	15740	15740	0
325	20240802	144100	137024360	15740	15740	15740	15740	0
326	20240802	144000	137024360	15740	15740	15740	15740	1
327	20240802	143900	137008620	15750	15750	15750	15750	0
328	20240802	143800	137008620	15750	15750	15750	15750	0
329	20240802	143700	137008620	15750	15750	15750	15750	0
330	20240802	143600	137008620	15750	15750	15750	15750	0
331	20240802	143500	137008620	15750	15750	15750	15750	0
332	20240802	143400	137008620	15750	15750	15750	15750	0
333	20240802	143300	137008620	15750	15750	15750	15750	0
334	20240802	143200	137008620	15750	15750	15750	15750	0
335	20240802	143100	137008620	15750	15750	15750	15750	0
336	20240802	143000	137008620	15750	15750	15750	15750	0
337	20240802	142900	137008620	15750	15750	15750	15750	0
338	20240802	142800	137008620	15750	15750	15750	15750	0
339	20240802	142700	137008620	15750	15750	15750	15750	131
340	20240802	142600	134945370	15750	15750	15750	15750	0
341	20240802	142500	134945370	15750	15740	15750	15740	84
342	20240802	142400	133623200	15640	15640	15640	15640	0
343	20240802	142300	133623200	15640	15640	15640	15640	0
344	20240802	142200	133623200	15640	15640	15640	15640	0
345	20240802	142100	133623200	15640	15640	15640	15640	0
346	20240802	142000	133623200	15640	15640	15640	15640	0
347	20240802	141900	133623200	15640	15640	15640	15640	0
348	20240802	141800	133623200	15640	15640	15640	15640	100
349	20240802	141700	132059200	15640	15670	15670	15640	70
350	20240802	141600	130962730	15670	15670	15670	15670	0
351	20240802	141500	130962730	15670	15670	15670	15670	100
352	20240802	141400	129395730	15750	15750	15750	15750	1
353	20240802	141300	129379980	15750	15750	15750	15750	0
354	20240802	141200	129379980	15750	15750	15750	15750	0
355	20240802	141100	129379980	15750	15750	15750	15750	0
356	20240802	141000	129379980	15750	15750	15750	15750	0
357	20240802	140900	129379980	15750	15750	15750	15750	0
358	20240802	140800	129379980	15750	15750	15750	15750	0
359	20240802	140700	129379980	15750	15750	15750	15750	0
360	20240802	140600	129379980	15750	15750	15750	15750	0
361	20240802	140500	129379980	15750	15750	15750	15750	0
362	20240802	140400	129379980	15750	15750	15750	15750	0
363	20240802	140300	129379980	15750	15750	15750	15750	0
364	20240802	140200	129379980	15750	15750	15750	15750	0
365	20240802	140100	129379980	15750	15690	15750	15680	92
366	20240802	140000	127937020	15750	15750	15750	15750	0
367	20240802	135900	127937020	15750	15750	15750	15750	1
368	20240802	135800	127921270	15750	15750	15750	15750	0
369	20240802	135700	127921270	15750	15750	15750	15750	0
370	20240802	135600	127921270	15750	15750	15750	15750	0
371	20240802	135500	127921270	15750	15750	15750	15750	0
372	20240802	135400	127921270	15750	15750	15750	15750	0
373	20240802	135300	127921270	15750	15750	15750	15750	1
374	20240802	135200	127905520	15750	15750	15750	15750	0
375	20240802	135100	127905520	15750	15700	15750	15700	2500
376	20240802	135000	88581700	15710	15710	15710	15710	0
377	20240802	134900	88581700	15710	15710	15710	15710	0
378	20240802	134800	88581700	15710	15710	15710	15710	0
379	20240802	134700	88581700	15710	15710	15710	15710	0
380	20240802	134600	88581700	15710	15710	15710	15710	0
381	20240802	134500	88581700	15710	15710	15710	15710	0
382	20240802	134400	88581700	15710	15710	15710	15710	0
383	20240802	134300	88581700	15710	15710	15710	15710	0
384	20240802	134200	88581700	15710	15710	15710	15710	0
385	20240802	134100	88581700	15710	15710	15710	15710	0
386	20240802	134000	88581700	15710	15710	15710	15710	0
387	20240802	133900	88581700	15710	15710	15710	15710	0
388	20240802	133800	88581700	15710	15710	15710	15710	0
389	20240802	133700	88581700	15710	15710	15710	15710	0
390	20240802	133600	88581700	15710	15710	15710	15710	1
391	20240802	133500	88565990	15610	15610	15610	15610	0
392	20240802	133400	88565990	15610	15610	15610	15610	0
393	20240802	133300	88565990	15610	15610	15610	15610	0
394	20240802	133200	88565990	15610	15680	15680	15610	45
395	20240802	133100	87863350	15710	15710	15710	15710	0
396	20240802	133000	87863350	15710	15710	15710	15710	0
397	20240802	132900	87863350	15710	15710	15710	15710	0
398	20240802	132800	87863350	15710	15700	15710	15700	70
399	20240802	132700	86763850	15690	15660	15690	15660	326
400	20240802	132600	81652770	15650	15650	15650	15650	10
401	20240802	132500	81496270	15650	15650	15650	15650	10
402	20240802	132400	81339770	15640	15640	15640	15640	0
403	20240802	132300	81339770	15640	15640	15640	15640	7
404	20240802	132200	81230290	15640	15640	15640	15640	0
405	20240802	132100	81230290	15640	15640	15640	15640	0
406	20240802	132000	81230290	15640	15640	15640	15640	0
407	20240802	131900	81230290	15640	15640	15640	15640	0
408	20240802	131800	81230290	15640	15640	15640	15640	0
409	20240802	131700	81230290	15640	15640	15640	15640	0
410	20240802	131600	81230290	15640	15640	15640	15640	0
411	20240802	131500	81230290	15640	15640	15640	15640	0
412	20240802	131400	81230290	15640	15640	15640	15640	0
413	20240802	131300	81230290	15640	15640	15640	15640	0
414	20240802	131200	81230290	15640	15640	15640	15640	0
415	20240802	131100	81230290	15640	15640	15640	15640	0
416	20240802	131000	81230290	15640	15640	15640	15640	0
417	20240802	130900	81230290	15640	15640	15640	15640	0
418	20240802	130800	81230290	15640	15640	15640	15640	0
419	20240802	130700	81230290	15640	15630	15640	15630	160
420	20240802	130600	78727960	15630	15630	15630	15630	10
421	20240802	130500	78571660	15630	15630	15630	15630	0
422	20240802	130400	78571660	15630	15630	15630	15630	10
423	20240802	130300	78415360	15630	15630	15630	15630	6
424	20240802	130200	78321580	15630	15630	15630	15630	0
425	20240802	130100	78321580	15630	15630	15630	15630	0
426	20240802	130000	78321580	15630	15630	15630	15630	0
427	20240802	125900	78321580	15630	15630	15630	15630	0
428	20240802	125800	78321580	15630	15630	15630	15630	0
429	20240802	125700	78321580	15630	15630	15630	15630	0
430	20240802	125600	78321580	15630	15630	15630	15630	0
431	20240802	125500	78321580	15630	15630	15630	15630	0
432	20240802	125400	78321580	15630	15630	15630	15630	0
433	20240802	125300	78321580	15630	15630	15630	15630	0
434	20240802	125200	78321580	15630	15630	15630	15630	0
435	20240802	125100	78321580	15630	15630	15630	15630	8
436	20240802	125000	78196540	15640	15640	15640	15640	0
437	20240802	124900	78196540	15640	15640	15640	15640	0
438	20240802	124800	78196540	15640	15640	15640	15640	0
439	20240802	124700	78196540	15640	15640	15640	15640	0
440	20240802	124600	78196540	15640	15640	15640	15640	0
441	20240802	124500	78196540	15640	15640	15640	15640	18
442	20240802	124400	77915020	15650	15650	15650	15650	0
443	20240802	124300	77915020	15650	15650	15650	15650	0
444	20240802	124200	77915020	15650	15650	15650	15650	3
445	20240802	124100	77868070	15650	15650	15650	15650	0
446	20240802	124000	77868070	15650	15650	15650	15650	0
447	20240802	123900	77868070	15650	15650	15650	15650	0
448	20240802	123800	77868070	15650	15650	15650	15650	0
449	20240802	123700	77868070	15650	15650	15650	15650	0
450	20240802	123600	77868070	15650	15610	15650	15610	2
451	20240802	123500	77836810	15610	15610	15610	15610	0
452	20240802	123400	77836810	15610	15610	15610	15610	5
453	20240802	123300	77758760	15650	15650	15650	15650	0
454	20240802	123200	77758760	15650	15650	15650	15650	0
455	20240802	123100	77758760	15650	15650	15650	15650	0
456	20240802	123000	77758760	15650	15650	15650	15650	0
457	20240802	122900	77758760	15650	15650	15650	15650	0
458	20240802	122800	77758760	15650	15650	15650	15650	0
459	20240802	122700	77758760	15650	15650	15650	15650	1
460	20240802	122600	77743110	15580	15580	15580	15580	0
461	20240802	122500	77743110	15580	15580	15580	15580	0
462	20240802	122400	77743110	15580	15580	15580	15580	0
463	20240802	122300	77743110	15580	15580	15580	15580	0
464	20240802	122200	77743110	15580	15580	15580	15580	0
465	20240802	122100	77743110	15580	15580	15580	15580	0
466	20240802	122000	77743110	15580	15580	15580	15580	0
467	20240802	121900	77743110	15580	15580	15580	15580	0
468	20240802	121800	77743110	15580	15580	15580	15580	0
469	20240802	121700	77743110	15580	15580	15580	15580	0
470	20240802	121600	77743110	15580	15580	15580	15580	0
471	20240802	121500	77743110	15580	15580	15580	15580	0
472	20240802	121400	77743110	15580	15580	15580	15580	0
473	20240802	121300	77743110	15580	15580	15580	15580	0
474	20240802	121200	77743110	15580	15580	15580	15580	0
475	20240802	121100	77743110	15580	15580	15580	15580	0
476	20240802	121000	77743110	15580	15580	15580	15580	0
477	20240802	120900	77743110	15580	15580	15580	15580	0
478	20240802	120800	77743110	15580	15580	15580	15580	0
479	20240802	120700	77743110	15580	15580	15580	15580	0
480	20240802	120600	77743110	15580	15580	15580	15580	0
481	20240802	120500	77743110	15580	15580	15580	15580	0
482	20240802	120400	77743110	15580	15580	15580	15580	0
483	20240802	120300	77743110	15580	15580	15580	15580	0
484	20240802	120200	77743110	15580	15580	15580	15580	0
485	20240802	120100	77743110	15580	15580	15580	15580	0
486	20240802	120000	77743110	15580	15580	15580	15580	0
487	20240802	115900	77743110	15580	15580	15580	15580	0
488	20240802	115800	77743110	15580	15580	15580	15580	200
489	20240802	115700	74627110	15580	15580	15580	15580	0
490	20240802	115600	74627110	15580	15580	15580	15580	0
491	20240802	115500	74627110	15580	15580	15580	15580	0
492	20240802	115400	74627110	15580	15580	15580	15580	0
493	20240802	115300	74627110	15580	15580	15580	15580	0
494	20240802	115200	74627110	15580	15580	15580	15580	0
495	20240802	115100	74627110	15580	15580	15580	15580	0
496	20240802	115000	74627110	15580	15580	15580	15580	65
497	20240802	114900	73614410	15660	15660	15660	15660	0
498	20240802	114800	73614410	15660	15660	15660	15660	0
499	20240802	114700	73614410	15660	15660	15660	15660	0
500	20240802	114600	73614410	15660	15660	15660	15660	0
501	20240802	114500	73614410	15660	15660	15660	15660	0
502	20240802	114400	73614410	15660	15660	15660	15660	25
503	20240802	114300	73222910	15660	15660	15660	15660	0
504	20240802	114200	73222910	15660	15660	15660	15660	1
505	20240802	114100	73207250	15600	15600	15600	15600	0
506	20240802	114000	73207250	15600	15600	15600	15600	0
507	20240802	113900	73207250	15600	15600	15600	15600	0
508	20240802	113800	73207250	15600	15600	15600	15600	0
509	20240802	113700	73207250	15600	15600	15600	15600	39
510	20240802	113600	72598850	15600	15600	15600	15600	0
511	20240802	113500	72598850	15600	15600	15600	15600	9
512	20240802	113400	72458450	15600	15600	15600	15600	0
513	20240802	113300	72458450	15600	15600	15600	15600	0
514	20240802	113200	72458450	15600	15600	15600	15600	0
515	20240802	113100	72458450	15600	15600	15600	15600	0
516	20240802	113000	72458450	15600	15600	15600	15600	17
517	20240802	112900	72193250	15620	15620	15620	15620	6
518	20240802	112800	72099530	15690	15690	15690	15690	0
519	20240802	112700	72099530	15690	15690	15690	15690	0
520	20240802	112600	72099530	15690	15690	15690	15690	0
521	20240802	112500	72099530	15690	15690	15690	15690	0
522	20240802	112400	72099530	15690	15690	15690	15690	0
523	20240802	112300	72099530	15690	15690	15690	15690	1
524	20240802	112200	72083840	15680	15680	15680	15680	0
525	20240802	112100	72083840	15680	15680	15680	15680	133
526	20240802	112000	69998400	15680	15680	15680	15680	0
527	20240802	111900	69998400	15680	15680	15680	15680	0
528	20240802	111800	69998400	15680	15680	15680	15680	0
529	20240802	111700	69998400	15680	15680	15680	15680	0
530	20240802	111600	69998400	15680	15680	15680	15680	0
531	20240802	111500	69998400	15680	15680	15680	15680	1
532	20240802	111400	69982720	15680	15680	15680	15680	1
533	20240802	111300	69967040	15690	15690	15690	15690	0
534	20240802	111200	69967040	15690	15690	15690	15690	0
535	20240802	111100	69967040	15690	15690	15690	15690	0
536	20240802	111000	69967040	15690	15690	15690	15690	23
537	20240802	110900	69606170	15690	15690	15690	15690	0
538	20240802	110800	69606170	15690	15690	15690	15690	1
539	20240802	110700	69590480	15690	15690	15690	15690	0
540	20240802	110600	69590480	15690	15700	15700	15690	12
541	20240802	110500	69402090	15630	15630	15630	15630	0
542	20240802	110400	69402090	15630	15630	15630	15630	49
543	20240802	110300	68636220	15620	15620	15620	15620	4
544	20240802	110200	68573740	15630	15630	15630	15630	0
545	20240802	110100	68573740	15630	15630	15630	15630	0
546	20240802	110000	68573740	15630	15620	15630	15620	21
547	20240802	105900	68245710	15630	15630	15630	15630	0
548	20240802	105800	68245710	15630	15630	15630	15630	0
549	20240802	105700	68245710	15630	15630	15630	15630	0
550	20240802	105600	68245710	15630	15630	15630	15630	11
551	20240802	105500	68073780	15630	15630	15630	15630	10
552	20240802	105400	67917480	15630	15630	15630	15630	11
553	20240802	105300	67745550	15630	15630	15630	15630	0
554	20240802	105200	67745550	15630	15630	15630	15630	6
555	20240802	105100	67651770	15630	15630	15630	15630	1
556	20240802	105000	67636140	15630	15630	15630	15630	0
557	20240802	104900	67636140	15630	15630	15630	15630	0
558	20240802	104800	67636140	15630	15630	15630	15630	0
559	20240802	104700	67636140	15630	15630	15630	15630	1
560	20240802	104600	67620510	15570	15570	15570	15570	3
561	20240802	104500	67573800	15570	15570	15570	15570	55
562	20240802	104400	66717450	15630	15630	15630	15630	0
563	20240802	104300	66717450	15630	15630	15630	15630	0
564	20240802	104200	66717450	15630	15630	15630	15630	1
565	20240802	104100	66701820	15630	15630	15630	15630	0
566	20240802	104000	66701820	15630	15630	15630	15630	0
567	20240802	103900	66701820	15630	15630	15630	15630	106
568	20240802	103800	65045040	15630	15630	15630	15630	4
569	20240802	103700	64982520	15630	15630	15630	15630	0
570	20240802	103600	64982520	15630	15630	15630	15630	28
571	20240802	103500	64544880	15670	15670	15670	15670	22
572	20240802	103400	64200140	15670	15670	15670	15670	0
573	20240802	103300	64200140	15670	15670	15670	15670	0
574	20240802	103200	64200140	15670	15670	15670	15670	0
575	20240802	103100	64200140	15670	15670	15670	15670	179
576	20240802	103000	61395210	15670	15660	15670	15660	10
577	20240802	102900	61238520	15630	15630	15630	15630	0
578	20240802	102800	61238520	15630	15630	15630	15630	0
579	20240802	102700	61238520	15630	15630	15630	15630	1
580	20240802	102600	61222890	15670	15670	15670	15670	0
581	20240802	102500	61222890	15670	15670	15670	15670	0
582	20240802	102400	61222890	15670	15670	15670	15670	0
583	20240802	102300	61222890	15670	15670	15670	15670	0
584	20240802	102200	61222890	15670	15670	15670	15670	58
585	20240802	102100	60314030	15670	15670	15670	15670	0
586	20240802	102000	60314030	15670	15670	15670	15670	5
587	20240802	101900	60235680	15670	15670	15670	15670	0
588	20240802	101800	60235680	15670	15670	15670	15670	0
589	20240802	101700	60235680	15670	15670	15670	15670	0
590	20240802	101600	60235680	15670	15670	15670	15670	0
591	20240802	101500	60235680	15670	15670	15670	15670	0
592	20240802	101400	60235680	15670	15670	15670	15670	250
593	20240802	101300	56318180	15670	15670	15670	15670	64
594	20240802	101200	55315300	15670	15670	15670	15670	70
595	20240802	101100	54218400	15630	15630	15630	15630	0
596	20240802	101000	54218400	15630	15630	15630	15630	0
597	20240802	100900	54218400	15630	15630	15630	15630	0
598	20240802	100800	54218400	15630	15630	15630	15630	0
599	20240802	100700	54218400	15630	15630	15630	15630	0
600	20240802	100600	54218400	15630	15630	15630	15630	0
601	20240802	100500	54218400	15630	15630	15630	15630	0
602	20240802	100400	54218400	15630	15630	15630	15630	0
603	20240802	100300	54218400	15630	15630	15630	15630	0
604	20240802	100200	54218400	15630	15630	15630	15630	0
605	20240802	100100	54218400	15630	15630	15630	15630	0
606	20240802	100000	54218400	15630	15630	15630	15630	58
607	20240802	095900	53311860	15630	15630	15630	15630	0
608	20240802	095800	53311860	15630	15630	15630	15630	0
609	20240802	095700	53311860	15630	15630	15630	15630	1
610	20240802	095600	53296230	15630	15620	15630	15620	300
611	20240802	095500	48609310	15550	15550	15550	15550	0
612	20240802	095400	48609310	15550	15550	15550	15550	0
613	20240802	095300	48609310	15550	15550	15550	15550	0
614	20240802	095200	48609310	15550	15550	15550	15550	0
615	20240802	095100	48609310	15550	15550	15550	15550	0
616	20240802	095000	48609310	15550	15550	15550	15550	0
617	20240802	094900	48609310	15550	15550	15550	15550	0
618	20240802	094800	48609310	15550	15550	15550	15550	0
619	20240802	094700	48609310	15550	15550	15550	15550	0
620	20240802	094600	48609310	15550	15500	15550	15500	641
621	20240802	094500	38641910	15500	15490	15500	15490	100
622	20240802	094400	37091940	15490	15490	15490	15490	0
623	20240802	094300	37091940	15490	15480	15490	15480	190
624	20240802	094200	34149900	15470	15470	15470	15470	0
625	20240802	094100	34149900	15470	15470	15470	15470	10
626	20240802	094000	33995200	15430	15430	15430	15430	0
627	20240802	093900	33995200	15430	15430	15430	15430	0
628	20240802	093800	33995200	15430	15430	15430	15430	0
629	20240802	093700	33995200	15430	15430	15430	15430	0
630	20240802	093600	33995200	15430	15430	15430	15430	0
631	20240802	093500	33995200	15430	15430	15430	15430	0
632	20240802	093400	33995200	15430	15430	15430	15430	0
633	20240802	093300	33995200	15430	15430	15430	15430	0
634	20240802	093200	33995200	15430	15430	15430	15430	0
635	20240802	093100	33995200	15430	15430	15430	15430	0
636	20240802	093000	33995200	15430	15430	15430	15430	0
637	20240802	092900	33995200	15430	15430	15430	15430	0
638	20240802	092800	33995200	15430	15430	15430	15430	0
639	20240802	092700	33995200	15430	15430	15430	15430	1
640	20240802	092600	33979770	15610	15610	15610	15610	0
641	20240802	092500	33979770	15610	15610	15610	15610	0
642	20240802	092400	33979770	15610	15610	15610	15610	0
643	20240802	092300	33979770	15610	15610	15610	15610	0
644	20240802	092200	33979770	15610	15610	15610	15610	0
645	20240802	092100	33979770	15610	15610	15610	15610	0
646	20240802	092000	33979770	15610	15610	15610	15610	0
647	20240802	091900	33979770	15610	15610	15610	15610	0
648	20240802	091800	33979770	15610	15610	15610	15610	0
649	20240802	091700	33979770	15610	15610	15610	15610	1
650	20240802	091600	33964160	15420	15420	15420	15420	0
651	20240802	091500	33964160	15420	15420	15420	15420	0
652	20240802	091400	33964160	15420	15420	15420	15420	0
653	20240802	091300	33964160	15420	15420	15420	15420	0
654	20240802	091200	33964160	15420	15420	15420	15420	0
655	20240802	091100	33964160	15420	15420	15420	15420	20
656	20240802	091000	33655760	15420	15420	15420	15420	10
657	20240802	090900	33501560	15420	15420	15420	15420	0
658	20240802	090800	33501560	15420	15620	15620	15420	56
659	20240802	090700	32629140	15610	15610	15610	15610	0
660	20240802	090600	32629140	15610	15610	15610	15610	507
661	20240802	090500	24714870	15610	15610	15610	15610	196
662	20240802	090400	21655310	15610	15410	15610	15360	201
663	20240802	090300	18564580	15500	15480	15500	15480	207
664	20240802	090200	15357220	15480	15480	15480	15480	130
665	20240802	090100	13344820	15350	15360	15360	15350	577
666	20240802	090000	4486170	15360	15350	15400	15350	292