KissMeData/006980/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184800	14799250	15730	15730	15730	15730	22
3	20240903	184700	14799250	15730	15730	15730	15730	0
4	20240903	184600	14799250	15730	15730	15730	15730	0
5	20240903	184500	14799250	15730	15730	15730	15730	0
6	20240903	184400	14799250	15730	15730	15730	15730	0
7	20240903	184300	14799250	15730	15730	15730	15730	0
8	20240903	184200	14799250	15730	15730	15730	15730	0
9	20240903	184100	14799250	15730	15730	15730	15730	0
10	20240903	184000	14799250	15730	15730	15730	15730	0
11	20240903	183900	14799250	15730	15730	15730	15730	0
12	20240903	183800	14799250	15730	15730	15730	15730	0
13	20240903	183700	14799250	15730	15730	15730	15730	0
14	20240903	183600	14799250	15730	15730	15730	15730	0
15	20240903	183500	14799250	15730	15730	15730	15730	0
16	20240903	183400	14799250	15730	15730	15730	15730	0
17	20240903	183300	14799250	15730	15730	15730	15730	0
18	20240903	183200	14799250	15730	15730	15730	15730	0
19	20240903	183100	14799250	15730	15730	15730	15730	0
20	20240903	183000	14799250	15730	15730	15730	15730	0
21	20240903	182900	14799250	15730	15730	15730	15730	0
22	20240903	182800	14799250	15730	15730	15730	15730	0
23	20240903	182700	14799250	15730	15730	15730	15730	0
24	20240903	182600	14799250	15730	15730	15730	15730	0
25	20240903	182500	14799250	15730	15730	15730	15730	0
26	20240903	182400	14799250	15730	15730	15730	15730	0
27	20240903	182300	14799250	15730	15730	15730	15730	0
28	20240903	182200	14799250	15730	15730	15730	15730	0
29	20240903	182100	14799250	15730	15730	15730	15730	0
30	20240903	182000	14799250	15730	15730	15730	15730	0
31	20240903	181900	14799250	15730	15730	15730	15730	0
32	20240903	181800	14799250	15730	15730	15730	15730	22
33	20240903	181700	14799250	15730	15730	15730	15730	0
34	20240903	181600	14799250	15730	15730	15730	15730	0
35	20240903	181500	14799250	15730	15730	15730	15730	0
36	20240903	181400	14799250	15730	15730	15730	15730	0
37	20240903	181300	14799250	15730	15730	15730	15730	0
38	20240903	181200	14799250	15730	15730	15730	15730	0
39	20240903	181100	14799250	15730	15730	15730	15730	0
40	20240903	181000	14799250	15730	15730	15730	15730	0
41	20240903	180900	14799250	15730	15730	15730	15730	0
42	20240903	180800	14799250	15730	15730	15730	15730	0
43	20240903	180700	14799250	15730	15730	15730	15730	0
44	20240903	180600	14799250	15730	15730	15730	15730	0
45	20240903	180500	14799250	15730	15730	15730	15730	0
46	20240903	180400	14799250	15730	15730	15730	15730	0
47	20240903	180300	14799250	15730	15730	15730	15730	0
48	20240903	180200	14799250	15730	15730	15730	15730	0
49	20240903	180100	14799250	15730	15730	15730	15730	0
50	20240903	180000	14799250	15730	15730	15730	15730	0
51	20240903	175900	14799250	15730	15730	15730	15730	0
52	20240903	175800	14799250	15730	15730	15730	15730	0
53	20240903	175700	14799250	15730	15730	15730	15730	0
54	20240903	175600	14799250	15730	15730	15730	15730	0
55	20240903	175500	14799250	15730	15730	15730	15730	0
56	20240903	175400	14799250	15730	15730	15730	15730	0
57	20240903	175300	14799250	15730	15730	15730	15730	0
58	20240903	175200	14799250	15730	15730	15730	15730	0
59	20240903	175100	14799250	15730	15730	15730	15730	0
60	20240903	175000	14799250	15730	15730	15730	15730	0
61	20240903	174900	14799250	15730	15730	15730	15730	0
62	20240903	174800	14799250	15730	15730	15730	15730	22
63	20240903	174700	14799250	15730	15730	15730	15730	0
64	20240903	174600	14799250	15730	15730	15730	15730	0
65	20240903	174500	14799250	15730	15730	15730	15730	0
66	20240903	174400	14799250	15730	15730	15730	15730	0
67	20240903	174300	14799250	15730	15730	15730	15730	0
68	20240903	174200	14799250	15730	15730	15730	15730	0
69	20240903	174100	14799250	15730	15730	15730	15730	0
70	20240903	174000	14799250	15730	15730	15730	15730	0
71	20240903	173900	14799250	15730	15730	15730	15730	0
72	20240903	173800	14799250	15730	15730	15730	15730	0
73	20240903	173700	14799250	15730	15730	15730	15730	0
74	20240903	173600	14799250	15730	15730	15730	15730	0
75	20240903	173500	14799250	15730	15730	15730	15730	0
76	20240903	173400	14799250	15730	15730	15730	15730	0
77	20240903	173300	14799250	15730	15730	15730	15730	0
78	20240903	173200	14799250	15730	15730	15730	15730	0
79	20240903	173100	14799250	15730	15730	15730	15730	0
80	20240903	173000	14799250	15730	15730	15730	15730	0
81	20240903	172900	14799250	15730	15730	15730	15730	0
82	20240903	172800	14799250	15730	15730	15730	15730	0
83	20240903	172700	14799250	15730	15730	15730	15730	0
84	20240903	172600	14799250	15730	15730	15730	15730	0
85	20240903	172500	14799250	15730	15730	15730	15730	0
86	20240903	172400	14799250	15730	15730	15730	15730	0
87	20240903	172300	14799250	15730	15730	15730	15730	0
88	20240903	172200	14799250	15730	15730	15730	15730	0
89	20240903	172100	14799250	15730	15730	15730	15730	0
90	20240903	172000	14799250	15730	15730	15730	15730	0
91	20240903	171900	14799250	15730	15730	15730	15730	0
92	20240903	171800	14799250	15730	15730	15730	15730	22
93	20240903	171700	14799250	15730	15730	15730	15730	0
94	20240903	171600	14799250	15730	15730	15730	15730	0
95	20240903	171500	14799250	15730	15730	15730	15730	0
96	20240903	171400	14799250	15730	15730	15730	15730	0
97	20240903	171300	14799250	15730	15730	15730	15730	0
98	20240903	171200	14799250	15730	15730	15730	15730	0
99	20240903	171100	14799250	15730	15730	15730	15730	0
100	20240903	171000	14799250	15730	15730	15730	15730	0
101	20240903	170900	14799250	15730	15730	15730	15730	0
102	20240903	170800	14799250	15730	15730	15730	15730	0
103	20240903	170700	14799250	15730	15730	15730	15730	0
104	20240903	170600	14799250	15730	15730	15730	15730	0
105	20240903	170500	14799250	15730	15730	15730	15730	0
106	20240903	170400	14799250	15730	15730	15730	15730	0
107	20240903	170300	14799250	15730	15730	15730	15730	0
108	20240903	170200	14799250	15730	15730	15730	15730	0
109	20240903	170100	14799250	15730	15730	15730	15730	0
110	20240903	170000	14799250	15730	15730	15730	15730	0
111	20240903	165900	14799250	15730	15730	15730	15730	0
112	20240903	165800	14799250	15730	15730	15730	15730	0
113	20240903	165700	14799250	15730	15730	15730	15730	0
114	20240903	165600	14799250	15730	15730	15730	15730	0
115	20240903	165500	14799250	15730	15730	15730	15730	0
116	20240903	165400	14799250	15730	15730	15730	15730	0
117	20240903	165300	14799250	15730	15730	15730	15730	0
118	20240903	165200	14799250	15730	15730	15730	15730	0
119	20240903	165100	14799250	15730	15730	15730	15730	0
120	20240903	165000	14799250	15730	15730	15730	15730	0
121	20240903	164900	14799250	15730	15730	15730	15730	0
122	20240903	164800	14799250	15730	15730	15730	15730	22
123	20240903	164700	14799250	15730	15730	15730	15730	0
124	20240903	164600	14799250	15730	15730	15730	15730	0
125	20240903	164500	14799250	15730	15730	15730	15730	0
126	20240903	164400	14799250	15730	15730	15730	15730	0
127	20240903	164300	14799250	15730	15730	15730	15730	0
128	20240903	164200	14799250	15730	15730	15730	15730	0
129	20240903	164100	14799250	15730	15730	15730	15730	0
130	20240903	164000	14799250	15730	15730	15730	15730	0
131	20240903	163900	14799250	15730	15730	15730	15730	0
132	20240903	163800	14799250	15730	15730	15730	15730	0
133	20240903	163700	14799250	15730	15730	15730	15730	0
134	20240903	163600	14799250	15730	15730	15730	15730	0
135	20240903	163500	14799250	15730	15730	15730	15730	0
136	20240903	163400	14799250	15730	15730	15730	15730	0
137	20240903	163300	14799250	15730	15730	15730	15730	0
138	20240903	163200	14799250	15730	15730	15730	15730	0
139	20240903	163100	14799250	15730	15730	15730	15730	0
140	20240903	163000	14799250	15730	15730	15730	15730	0
141	20240903	162900	14799250	15730	15730	15730	15730	0
142	20240903	162800	14799250	15730	15730	15730	15730	0
143	20240903	162700	14799250	15730	15730	15730	15730	0
144	20240903	162600	14799250	15730	15730	15730	15730	0
145	20240903	162500	14799250	15730	15730	15730	15730	0
146	20240903	162400	14799250	15730	15730	15730	15730	0
147	20240903	162300	14799250	15730	15730	15730	15730	0
148	20240903	162200	14799250	15730	15730	15730	15730	0
149	20240903	162100	14799250	15730	15730	15730	15730	0
150	20240903	162000	14799250	15730	15730	15730	15730	0
151	20240903	161900	14799250	15730	15730	15730	15730	0
152	20240903	161800	14799250	15730	15730	15730	15730	22
153	20240903	161700	14799250	15730	15730	15730	15730	0
154	20240903	161600	14799250	15730	15730	15730	15730	0
155	20240903	161500	14799250	15730	15730	15730	15730	0
156	20240903	161400	14799250	15730	15730	15730	15730	0
157	20240903	161300	14799250	15730	15730	15730	15730	0
158	20240903	161200	14799250	15730	15730	15730	15730	0
159	20240903	161100	14799250	15730	15730	15730	15730	0
160	20240903	161000	14799250	15730	15730	15730	15730	0
161	20240903	160900	14799250	15730	15730	15730	15730	0
162	20240903	160800	14799250	15730	15730	15730	15730	0
163	20240903	160700	14799250	15730	15730	15730	15730	0
164	20240903	160600	14799250	15730	15730	15730	15730	0
165	20240903	160500	14799250	15730	15730	15730	15730	0
166	20240903	160400	14799250	15730	15730	15730	15730	0
167	20240903	160300	14799250	15730	15730	15730	15730	0
168	20240903	160200	14799250	15730	15730	15730	15730	0
169	20240903	160100	14799250	15730	15730	15730	15730	0
170	20240903	160000	14799250	15730	15730	15730	15730	0
171	20240903	155900	14799250	15730	15730	15730	15730	0
172	20240903	155800	14799250	15730	15730	15730	15730	0
173	20240903	155700	14799250	15730	15730	15730	15730	0
174	20240903	155600	14799250	15730	15730	15730	15730	0
175	20240903	155500	14799250	15730	15730	15730	15730	0
176	20240903	155400	14799250	15730	15730	15730	15730	0
177	20240903	155300	14799250	15730	15730	15730	15730	0
178	20240903	155200	14799250	15730	15730	15730	15730	0
179	20240903	155100	14799250	15730	15730	15730	15730	0
180	20240903	155000	14799250	15730	15730	15730	15730	0
181	20240903	154900	14799250	15730	15730	15730	15730	0
182	20240903	154800	14799250	15730	15730	15730	15730	22
183	20240903	154700	14799250	15730	15730	15730	15730	0
184	20240903	154600	14799250	15730	15730	15730	15730	0
185	20240903	154500	14799250	15730	15730	15730	15730	0
186	20240903	154400	14799250	15730	15730	15730	15730	0
187	20240903	154300	14799250	15730	15730	15730	15730	0
188	20240903	154200	14799250	15730	15730	15730	15730	0
189	20240903	154100	14799250	15730	15730	15730	15730	0
190	20240903	154000	14799250	15730	15730	15730	15730	0
191	20240903	153900	14799250	15730	15730	15730	15730	0
192	20240903	153800	14799250	15730	15730	15730	15730	0
193	20240903	153700	14799250	15730	15730	15730	15730	0
194	20240903	153600	14799250	15730	15730	15730	15730	0
195	20240903	153500	14799250	15730	15730	15730	15730	0
196	20240903	153400	14799250	15730	15730	15730	15730	0
197	20240903	153300	14799250	15730	15730	15730	15730	0
198	20240903	153200	14799250	15730	15730	15730	15730	0
199	20240903	153100	14799250	15730	15730	15730	15730	0
200	20240903	153000	14799250	15730	15730	15730	15730	22
201	20240903	152900	14453190	15730	15730	15730	15730	0
202	20240903	152800	14453190	15730	15730	15730	15730	0
203	20240903	152700	14453190	15730	15730	15730	15730	0
204	20240903	152600	14453190	15730	15730	15730	15730	0
205	20240903	152500	14453190	15730	15730	15730	15730	0
206	20240903	152400	14453190	15730	15730	15730	15730	0
207	20240903	152300	14453190	15730	15730	15730	15730	0
208	20240903	152200	14453190	15730	15730	15730	15730	0
209	20240903	152100	14453190	15730	15730	15730	15730	0
210	20240903	152000	14453190	15730	15730	15730	15730	0
211	20240903	151900	14453190	15730	15730	15730	15730	0
212	20240903	151800	14453190	15730	15730	15730	15730	22
213	20240903	151700	14107130	15740	15740	15740	15740	0
214	20240903	151600	14107130	15740	15740	15740	15740	0
215	20240903	151500	14107130	15740	15740	15740	15740	0
216	20240903	151400	14107130	15740	15740	15740	15740	0
217	20240903	151300	14107130	15740	15740	15740	15740	0
218	20240903	151200	14107130	15740	15740	15740	15740	0
219	20240903	151100	14107130	15740	15740	15740	15740	0
220	20240903	151000	14107130	15740	15740	15740	15740	0
221	20240903	150900	14107130	15740	15740	15740	15740	0
222	20240903	150800	14107130	15740	15740	15740	15740	0
223	20240903	150700	14107130	15740	15740	15740	15740	0
224	20240903	150600	14107130	15740	15740	15740	15740	0
225	20240903	150500	14107130	15740	15740	15740	15740	0
226	20240903	150400	14107130	15740	15740	15740	15740	0
227	20240903	150300	14107130	15740	15740	15740	15740	0
228	20240903	150200	14107130	15740	15740	15740	15740	0
229	20240903	150100	14107130	15740	15740	15740	15740	0
230	20240903	150000	14107130	15740	15740	15740	15740	0
231	20240903	145900	14107130	15740	15740	15740	15740	0
232	20240903	145800	14107130	15740	15740	15740	15740	0
233	20240903	145700	14107130	15740	15740	15740	15740	0
234	20240903	145600	14107130	15740	15740	15740	15740	0
235	20240903	145500	14107130	15740	15740	15740	15740	0
236	20240903	145400	14107130	15740	15740	15740	15740	0
237	20240903	145300	14107130	15740	15740	15740	15740	0
238	20240903	145200	14107130	15740	15740	15740	15740	0
239	20240903	145100	14107130	15740	15740	15740	15740	0
240	20240903	145000	14107130	15740	15740	15740	15740	0
241	20240903	144900	14107130	15740	15740	15740	15740	0
242	20240903	144800	14107130	15740	15740	15740	15740	0
243	20240903	144700	14107130	15740	15740	15740	15740	0
244	20240903	144600	14107130	15740	15740	15740	15740	0
245	20240903	144500	14107130	15740	15740	15740	15740	0
246	20240903	144400	14107130	15740	15740	15740	15740	0
247	20240903	144300	14107130	15740	15740	15740	15740	0
248	20240903	144200	14107130	15740	15740	15740	15740	0
249	20240903	144100	14107130	15740	15740	15740	15740	0
250	20240903	144000	14107130	15740	15740	15740	15740	0
251	20240903	143900	14107130	15740	15740	15740	15740	0
252	20240903	143800	14107130	15740	15740	15740	15740	0
253	20240903	143700	14107130	15740	15740	15740	15740	0
254	20240903	143600	14107130	15740	15740	15740	15740	0
255	20240903	143500	14107130	15740	15740	15740	15740	0
256	20240903	143400	14107130	15740	15740	15740	15740	0
257	20240903	143300	14107130	15740	15740	15740	15740	0
258	20240903	143200	14107130	15740	15740	15740	15740	0
259	20240903	143100	14107130	15740	15740	15740	15740	0
260	20240903	143000	14107130	15740	15740	15740	15740	0
261	20240903	142900	14107130	15740	15740	15740	15740	0
262	20240903	142800	14107130	15740	15740	15740	15740	0
263	20240903	142700	14107130	15740	15740	15740	15740	0
264	20240903	142600	14107130	15740	15740	15740	15740	0
265	20240903	142500	14107130	15740	15740	15740	15740	0
266	20240903	142400	14107130	15740	15740	15740	15740	0
267	20240903	142300	14107130	15740	15740	15740	15740	0
268	20240903	142200	14107130	15740	15740	15740	15740	0
269	20240903	142100	14107130	15740	15740	15740	15740	0
270	20240903	142000	14107130	15740	15740	15740	15740	0
271	20240903	141900	14107130	15740	15740	15740	15740	9
272	20240903	141800	13965470	15740	15740	15740	15740	0
273	20240903	141700	13965470	15740	15740	15740	15740	0
274	20240903	141600	13965470	15740	15740	15740	15740	0
275	20240903	141500	13965470	15740	15740	15740	15740	0
276	20240903	141400	13965470	15740	15740	15740	15740	0
277	20240903	141300	13965470	15740	15740	15740	15740	0
278	20240903	141200	13965470	15740	15740	15740	15740	0
279	20240903	141100	13965470	15740	15740	15740	15740	0
280	20240903	141000	13965470	15740	15740	15740	15740	0
281	20240903	140900	13965470	15740	15740	15740	15740	0
282	20240903	140800	13965470	15740	15740	15740	15740	0
283	20240903	140700	13965470	15740	15740	15740	15740	0
284	20240903	140600	13965470	15740	15740	15740	15740	0
285	20240903	140500	13965470	15740	15740	15740	15740	10
286	20240903	140400	13808070	15740	15740	15740	15740	0
287	20240903	140300	13808070	15740	15740	15740	15740	0
288	20240903	140200	13808070	15740	15740	15740	15740	0
289	20240903	140100	13808070	15740	15740	15740	15740	0
290	20240903	140000	13808070	15740	15740	15740	15740	0
291	20240903	135900	13808070	15740	15740	15740	15740	0
292	20240903	135800	13808070	15740	15740	15740	15740	1
293	20240903	135700	13792330	15740	15740	15740	15740	0
294	20240903	135600	13792330	15740	15740	15740	15740	0
295	20240903	135500	13792330	15740	15740	15740	15740	0
296	20240903	135400	13792330	15740	15740	15740	15740	0
297	20240903	135300	13792330	15740	15740	15740	15740	0
298	20240903	135200	13792330	15740	15740	15740	15740	0
299	20240903	135100	13792330	15740	15740	15740	15740	0
300	20240903	135000	13792330	15740	15740	15740	15740	0
301	20240903	134900	13792330	15740	15740	15740	15740	0
302	20240903	134800	13792330	15740	15740	15740	15740	0
303	20240903	134700	13792330	15740	15740	15740	15740	0
304	20240903	134600	13792330	15740	15740	15740	15740	0
305	20240903	134500	13792330	15740	15740	15740	15740	0
306	20240903	134400	13792330	15740	15740	15740	15740	0
307	20240903	134300	13792330	15740	15740	15740	15740	23
308	20240903	134200	13430310	15740	15740	15740	15740	0
309	20240903	134100	13430310	15740	15740	15740	15740	0
310	20240903	134000	13430310	15740	15740	15740	15740	0
311	20240903	133900	13430310	15740	15740	15740	15740	0
312	20240903	133800	13430310	15740	15740	15740	15740	0
313	20240903	133700	13430310	15740	15740	15740	15740	0
314	20240903	133600	13430310	15740	15740	15740	15740	0
315	20240903	133500	13430310	15740	15740	15740	15740	0
316	20240903	133400	13430310	15740	15740	15740	15740	0
317	20240903	133300	13430310	15740	15740	15740	15740	0
318	20240903	133200	13430310	15740	15740	15740	15740	0
319	20240903	133100	13430310	15740	15740	15740	15740	0
320	20240903	133000	13430310	15740	15740	15740	15740	0
321	20240903	132900	13430310	15740	15740	15740	15740	0
322	20240903	132800	13430310	15740	15740	15740	15740	0
323	20240903	132700	13430310	15740	15740	15740	15740	0
324	20240903	132600	13430310	15740	15740	15740	15740	0
325	20240903	132500	13430310	15740	15740	15740	15740	0
326	20240903	132400	13430310	15740	15740	15740	15740	0
327	20240903	132300	13430310	15740	15740	15740	15740	0
328	20240903	132200	13430310	15740	15740	15740	15740	0
329	20240903	132100	13430310	15740	15740	15740	15740	0
330	20240903	132000	13430310	15740	15740	15740	15740	0
331	20240903	131900	13430310	15740	15740	15740	15740	0
332	20240903	131800	13430310	15740	15740	15740	15740	0
333	20240903	131700	13430310	15740	15740	15740	15740	1
334	20240903	131600	13414570	15740	15740	15740	15740	0
335	20240903	131500	13414570	15740	15740	15740	15740	0
336	20240903	131400	13414570	15740	15740	15740	15740	0
337	20240903	131300	13414570	15740	15740	15740	15740	0
338	20240903	131200	13414570	15740	15740	15740	15740	0
339	20240903	131100	13414570	15740	15740	15740	15740	0
340	20240903	131000	13414570	15740	15740	15740	15740	0
341	20240903	130900	13414570	15740	15740	15740	15740	0
342	20240903	130800	13414570	15740	15740	15740	15740	0
343	20240903	130700	13414570	15740	15740	15740	15740	0
344	20240903	130600	13414570	15740	15740	15740	15740	0
345	20240903	130500	13414570	15740	15740	15740	15740	0
346	20240903	130400	13414570	15740	15740	15740	15740	0
347	20240903	130300	13414570	15740	15740	15740	15740	0
348	20240903	130200	13414570	15740	15740	15740	15740	0
349	20240903	130100	13414570	15740	15740	15740	15740	0
350	20240903	130000	13414570	15740	15740	15740	15740	0
351	20240903	125900	13414570	15740	15740	15740	15740	0
352	20240903	125800	13414570	15740	15740	15740	15740	0
353	20240903	125700	13414570	15740	15740	15740	15740	0
354	20240903	125600	13414570	15740	15740	15740	15740	0
355	20240903	125500	13414570	15740	15740	15740	15740	0
356	20240903	125400	13414570	15740	15740	15740	15740	0
357	20240903	125300	13414570	15740	15740	15740	15740	0
358	20240903	125200	13414570	15740	15740	15740	15740	0
359	20240903	125100	13414570	15740	15740	15740	15740	0
360	20240903	125000	13414570	15740	15740	15740	15740	0
361	20240903	124900	13414570	15740	15740	15740	15740	0
362	20240903	124800	13414570	15740	15740	15740	15740	0
363	20240903	124700	13414570	15740	15740	15740	15740	0
364	20240903	124600	13414570	15740	15740	15740	15740	0
365	20240903	124500	13414570	15740	15740	15740	15740	0
366	20240903	124400	13414570	15740	15740	15740	15740	0
367	20240903	124300	13414570	15740	15740	15740	15740	0
368	20240903	124200	13414570	15740	15740	15740	15740	0
369	20240903	124100	13414570	15740	15740	15740	15740	0
370	20240903	124000	13414570	15740	15740	15740	15740	0
371	20240903	123900	13414570	15740	15740	15740	15740	0
372	20240903	123800	13414570	15740	15740	15740	15740	0
373	20240903	123700	13414570	15740	15740	15740	15740	0
374	20240903	123600	13414570	15740	15740	15740	15740	0
375	20240903	123500	13414570	15740	15740	15740	15740	0
376	20240903	123400	13414570	15740	15740	15740	15740	0
377	20240903	123300	13414570	15740	15740	15740	15740	0
378	20240903	123200	13414570	15740	15740	15740	15740	0
379	20240903	123100	13414570	15740	15740	15740	15740	0
380	20240903	123000	13414570	15740	15740	15740	15740	0
381	20240903	122900	13414570	15740	15740	15740	15740	0
382	20240903	122800	13414570	15740	15740	15740	15740	0
383	20240903	122700	13414570	15740	15740	15740	15740	0
384	20240903	122600	13414570	15740	15740	15740	15740	0
385	20240903	122500	13414570	15740	15740	15740	15740	0
386	20240903	122400	13414570	15740	15740	15740	15740	1
387	20240903	122300	13398830	15730	15730	15730	15730	0
388	20240903	122200	13398830	15730	15730	15730	15730	0
389	20240903	122100	13398830	15730	15730	15730	15730	0
390	20240903	122000	13398830	15730	15730	15730	15730	0
391	20240903	121900	13398830	15730	15730	15730	15730	0
392	20240903	121800	13398830	15730	15730	15730	15730	0
393	20240903	121700	13398830	15730	15730	15730	15730	0
394	20240903	121600	13398830	15730	15730	15730	15730	0
395	20240903	121500	13398830	15730	15730	15730	15730	0
396	20240903	121400	13398830	15730	15730	15730	15730	0
397	20240903	121300	13398830	15730	15730	15730	15730	0
398	20240903	121200	13398830	15730	15730	15730	15730	0
399	20240903	121100	13398830	15730	15730	15730	15730	0
400	20240903	121000	13398830	15730	15730	15730	15730	0
401	20240903	120900	13398830	15730	15730	15730	15730	0
402	20240903	120800	13398830	15730	15730	15730	15730	0
403	20240903	120700	13398830	15730	15730	15730	15730	0
404	20240903	120600	13398830	15730	15730	15730	15730	0
405	20240903	120500	13398830	15730	15730	15730	15730	0
406	20240903	120400	13398830	15730	15730	15730	15730	0
407	20240903	120300	13398830	15730	15730	15730	15730	0
408	20240903	120200	13398830	15730	15730	15730	15730	0
409	20240903	120100	13398830	15730	15730	15730	15730	0
410	20240903	120000	13398830	15730	15730	15730	15730	0
411	20240903	115900	13398830	15730	15730	15730	15730	0
412	20240903	115800	13398830	15730	15730	15730	15730	0
413	20240903	115700	13398830	15730	15730	15730	15730	0
414	20240903	115600	13398830	15730	15730	15730	15730	0
415	20240903	115500	13398830	15730	15730	15730	15730	1
416	20240903	115400	13383100	15730	15730	15730	15730	0
417	20240903	115300	13383100	15730	15730	15730	15730	0
418	20240903	115200	13383100	15730	15730	15730	15730	0
419	20240903	115100	13383100	15730	15730	15730	15730	0
420	20240903	115000	13383100	15730	15730	15730	15730	0
421	20240903	114900	13383100	15730	15730	15730	15730	0
422	20240903	114800	13383100	15730	15730	15730	15730	0
423	20240903	114700	13383100	15730	15730	15730	15730	0
424	20240903	114600	13383100	15730	15730	15730	15730	0
425	20240903	114500	13383100	15730	15730	15730	15730	0
426	20240903	114400	13383100	15730	15730	15730	15730	0
427	20240903	114300	13383100	15730	15730	15730	15730	0
428	20240903	114200	13383100	15730	15730	15730	15730	16
429	20240903	114100	13131420	15730	15730	15730	15730	0
430	20240903	114000	13131420	15730	15730	15730	15730	0
431	20240903	113900	13131420	15730	15730	15730	15730	0
432	20240903	113800	13131420	15730	15730	15730	15730	0
433	20240903	113700	13131420	15730	15730	15730	15730	0
434	20240903	113600	13131420	15730	15730	15730	15730	0
435	20240903	113500	13131420	15730	15730	15730	15730	0
436	20240903	113400	13131420	15730	15730	15730	15730	0
437	20240903	113300	13131420	15730	15730	15730	15730	0
438	20240903	113200	13131420	15730	15730	15730	15730	0
439	20240903	113100	13131420	15730	15730	15730	15730	0
440	20240903	113000	13131420	15730	15730	15730	15730	0
441	20240903	112900	13131420	15730	15730	15730	15730	0
442	20240903	112800	13131420	15730	15730	15730	15730	0
443	20240903	112700	13131420	15730	15730	15730	15730	0
444	20240903	112600	13131420	15730	15730	15730	15730	0
445	20240903	112500	13131420	15730	15730	15730	15730	0
446	20240903	112400	13131420	15730	15730	15730	15730	0
447	20240903	112300	13131420	15730	15730	15730	15730	0
448	20240903	112200	13131420	15730	15730	15730	15730	0
449	20240903	112100	13131420	15730	15730	15730	15730	0
450	20240903	112000	13131420	15730	15730	15730	15730	0
451	20240903	111900	13131420	15730	15730	15730	15730	0
452	20240903	111800	13131420	15730	15730	15730	15730	0
453	20240903	111700	13131420	15730	15730	15730	15730	0
454	20240903	111600	13131420	15730	15730	15730	15730	1
455	20240903	111500	13115690	15730	15730	15730	15730	0
456	20240903	111400	13115690	15730	15730	15730	15730	0
457	20240903	111300	13115690	15730	15730	15730	15730	0
458	20240903	111200	13115690	15730	15730	15730	15730	0
459	20240903	111100	13115690	15730	15730	15730	15730	0
460	20240903	111000	13115690	15730	15730	15730	15730	0
461	20240903	110900	13115690	15730	15730	15730	15730	0
462	20240903	110800	13115690	15730	15730	15730	15730	0
463	20240903	110700	13115690	15730	15730	15730	15730	0
464	20240903	110600	13115690	15730	15730	15730	15730	0
465	20240903	110500	13115690	15730	15730	15730	15730	0
466	20240903	110400	13115690	15730	15730	15730	15730	0
467	20240903	110300	13115690	15730	15730	15730	15730	0
468	20240903	110200	13115690	15730	15730	15730	15730	0
469	20240903	110100	13115690	15730	15730	15730	15730	0
470	20240903	110000	13115690	15730	15730	15730	15730	0
471	20240903	105900	13115690	15730	15730	15730	15730	0
472	20240903	105800	13115690	15730	15730	15730	15730	0
473	20240903	105700	13115690	15730	15730	15730	15730	0
474	20240903	105600	13115690	15730	15730	15730	15730	0
475	20240903	105500	13115690	15730	15730	15730	15730	0
476	20240903	105400	13115690	15730	15730	15730	15730	0
477	20240903	105300	13115690	15730	15730	15730	15730	0
478	20240903	105200	13115690	15730	15730	15730	15730	0
479	20240903	105100	13115690	15730	15730	15730	15730	0
480	20240903	105000	13115690	15730	15730	15730	15730	0
481	20240903	104900	13115690	15730	15730	15730	15730	0
482	20240903	104800	13115690	15730	15730	15730	15730	0
483	20240903	104700	13115690	15730	15730	15730	15730	0
484	20240903	104600	13115690	15730	15730	15730	15730	0
485	20240903	104500	13115690	15730	15730	15730	15730	0
486	20240903	104400	13115690	15730	15730	15730	15730	0
487	20240903	104300	13115690	15730	15730	15730	15730	0
488	20240903	104200	13115690	15730	15730	15730	15730	0
489	20240903	104100	13115690	15730	15730	15730	15730	350
490	20240903	104000	7610190	15730	15730	15730	15730	0
491	20240903	103900	7610190	15730	15730	15730	15730	0
492	20240903	103800	7610190	15730	15730	15730	15730	0
493	20240903	103700	7610190	15730	15730	15730	15730	0
494	20240903	103600	7610190	15730	15730	15730	15730	0
495	20240903	103500	7610190	15730	15730	15730	15730	0
496	20240903	103400	7610190	15730	15730	15730	15730	0
497	20240903	103300	7610190	15730	15730	15730	15730	0
498	20240903	103200	7610190	15730	15730	15730	15730	0
499	20240903	103100	7610190	15730	15730	15730	15730	0
500	20240903	103000	7610190	15730	15730	15730	15730	0
501	20240903	102900	7610190	15730	15730	15730	15730	8
502	20240903	102800	7484350	15730	15730	15730	15730	0
503	20240903	102700	7484350	15730	15730	15730	15730	0
504	20240903	102600	7484350	15730	15730	15730	15730	0
505	20240903	102500	7484350	15730	15730	15730	15730	0
506	20240903	102400	7484350	15730	15730	15730	15730	0
507	20240903	102300	7484350	15730	15730	15730	15730	0
508	20240903	102200	7484350	15730	15730	15730	15730	0
509	20240903	102100	7484350	15730	15730	15730	15730	0
510	20240903	102000	7484350	15730	15730	15730	15730	0
511	20240903	101900	7484350	15730	15730	15730	15730	2
512	20240903	101800	7452890	15730	15720	15750	15710	334
513	20240903	101700	2204660	15700	15700	15700	15700	0
514	20240903	101600	2204660	15700	15700	15700	15700	0
515	20240903	101500	2204660	15700	15700	15700	15700	0
516	20240903	101400	2204660	15700	15700	15700	15700	0
517	20240903	101300	2204660	15700	15700	15700	15700	0
518	20240903	101200	2204660	15700	15700	15700	15700	0
519	20240903	101100	2204660	15700	15700	15700	15700	0
520	20240903	101000	2204660	15700	15700	15700	15700	0
521	20240903	100900	2204660	15700	15700	15700	15700	0
522	20240903	100800	2204660	15700	15700	15700	15700	0
523	20240903	100700	2204660	15700	15700	15700	15700	0
524	20240903	100600	2204660	15700	15700	15700	15700	0
525	20240903	100500	2204660	15700	15700	15700	15700	0
526	20240903	100400	2204660	15700	15700	15700	15700	0
527	20240903	100300	2204660	15700	15700	15700	15700	0
528	20240903	100200	2204660	15700	15700	15700	15700	0
529	20240903	100100	2204660	15700	15700	15700	15700	0
530	20240903	100000	2204660	15700	15700	15700	15700	0
531	20240903	095900	2204660	15700	15700	15700	15700	0
532	20240903	095800	2204660	15700	15700	15700	15700	0
533	20240903	095700	2204660	15700	15700	15700	15700	0
534	20240903	095600	2204660	15700	15700	15700	15700	0
535	20240903	095500	2204660	15700	15700	15700	15700	0
536	20240903	095400	2204660	15700	15700	15700	15700	0
537	20240903	095300	2204660	15700	15700	15700	15700	0
538	20240903	095200	2204660	15700	15700	15700	15700	0
539	20240903	095100	2204660	15700	15700	15700	15700	0
540	20240903	095000	2204660	15700	15700	15700	15700	0
541	20240903	094900	2204660	15700	15700	15700	15700	0
542	20240903	094800	2204660	15700	15700	15700	15700	0
543	20240903	094700	2204660	15700	15700	15700	15700	0
544	20240903	094600	2204660	15700	15700	15700	15700	0
545	20240903	094500	2204660	15700	15700	15700	15700	0
546	20240903	094400	2204660	15700	15700	15700	15700	0
547	20240903	094300	2204660	15700	15700	15700	15700	0
548	20240903	094200	2204660	15700	15700	15700	15700	22
549	20240903	094100	1859260	15700	15700	15700	15700	0
550	20240903	094000	1859260	15700	15700	15700	15700	9
551	20240903	093900	1717960	15710	15710	15710	15710	33
552	20240903	093800	1199530	15730	15730	15730	15730	19
553	20240903	093700	900660	15730	15730	15730	15730	0
554	20240903	093600	900660	15730	15730	15730	15730	0
555	20240903	093500	900660	15730	15730	15730	15730	0
556	20240903	093400	900660	15730	15730	15730	15730	25
557	20240903	093300	507410	15750	15750	15750	15750	0
558	20240903	093200	507410	15750	15750	15750	15750	0
559	20240903	093100	507410	15750	15750	15750	15750	1
560	20240903	093000	491660	15860	15860	15860	15860	0
561	20240903	092900	491660	15860	15860	15860	15860	0
562	20240903	092800	491660	15860	15860	15860	15860	0
563	20240903	092700	491660	15860	15860	15860	15860	0
564	20240903	092600	491660	15860	15860	15860	15860	0
565	20240903	092500	491660	15860	15860	15860	15860	0
566	20240903	092400	491660	15860	15860	15860	15860	0
567	20240903	092300	491660	15860	15860	15860	15860	0
568	20240903	092200	491660	15860	15860	15860	15860	0
569	20240903	092100	491660	15860	15860	15860	15860	0
570	20240903	092000	491660	15860	15860	15860	15860	0
571	20240903	091900	491660	15860	15860	15860	15860	0
572	20240903	091800	491660	15860	15860	15860	15860	0
573	20240903	091700	491660	15860	15860	15860	15860	0
574	20240903	091600	491660	15860	15860	15860	15860	0
575	20240903	091500	491660	15860	15860	15860	15860	0
576	20240903	091400	491660	15860	15860	15860	15860	0
577	20240903	091300	491660	15860	15860	15860	15860	0
578	20240903	091200	491660	15860	15860	15860	15860	0
579	20240903	091100	491660	15860	15860	15860	15860	0
580	20240903	091000	491660	15860	15860	15860	15860	0
581	20240903	090900	491660	15860	15860	15860	15860	0
582	20240903	090800	491660	15860	15860	15860	15860	0
583	20240903	090700	491660	15860	15860	15860	15860	0
584	20240903	090600	491660	15860	15860	15860	15860	0
585	20240903	090500	491660	15860	15860	15860	15860	0
586	20240903	090400	491660	15860	15860	15860	15860	0
587	20240903	090300	491660	15860	15860	15860	15860	26
588	20240903	090200	79300	15860	15860	15860	15860	0
589	20240903	090100	79300	15860	15860	15860	15860	0
590	20240903	090000	79300	15860	15860	15860	15860	5