KissMeData/006980/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	184800	12578490	15820	15820	15820	15820	21
3	20240904	184700	12578490	15820	15820	15820	15820	0
4	20240904	184600	12578490	15820	15820	15820	15820	0
5	20240904	184500	12578490	15820	15820	15820	15820	0
6	20240904	184400	12578490	15820	15820	15820	15820	0
7	20240904	184300	12578490	15820	15820	15820	15820	0
8	20240904	184200	12578490	15820	15820	15820	15820	0
9	20240904	184100	12578490	15820	15820	15820	15820	0
10	20240904	184000	12578490	15820	15820	15820	15820	0
11	20240904	183900	12578490	15820	15820	15820	15820	0
12	20240904	183800	12578490	15820	15820	15820	15820	0
13	20240904	183700	12578490	15820	15820	15820	15820	0
14	20240904	183600	12578490	15820	15820	15820	15820	0
15	20240904	183500	12578490	15820	15820	15820	15820	0
16	20240904	183400	12578490	15820	15820	15820	15820	0
17	20240904	183300	12578490	15820	15820	15820	15820	0
18	20240904	183200	12578490	15820	15820	15820	15820	0
19	20240904	183100	12578490	15820	15820	15820	15820	0
20	20240904	183000	12578490	15820	15820	15820	15820	0
21	20240904	182900	12578490	15820	15820	15820	15820	0
22	20240904	182800	12578490	15820	15820	15820	15820	0
23	20240904	182700	12578490	15820	15820	15820	15820	0
24	20240904	182600	12578490	15820	15820	15820	15820	0
25	20240904	182500	12578490	15820	15820	15820	15820	0
26	20240904	182400	12578490	15820	15820	15820	15820	0
27	20240904	182300	12578490	15820	15820	15820	15820	0
28	20240904	182200	12578490	15820	15820	15820	15820	0
29	20240904	182100	12578490	15820	15820	15820	15820	0
30	20240904	182000	12578490	15820	15820	15820	15820	0
31	20240904	181900	12578490	15820	15820	15820	15820	0
32	20240904	181800	12578490	15820	15820	15820	15820	21
33	20240904	181700	12578490	15820	15820	15820	15820	0
34	20240904	181600	12578490	15820	15820	15820	15820	0
35	20240904	181500	12578490	15820	15820	15820	15820	0
36	20240904	181400	12578490	15820	15820	15820	15820	0
37	20240904	181300	12578490	15820	15820	15820	15820	0
38	20240904	181200	12578490	15820	15820	15820	15820	0
39	20240904	181100	12578490	15820	15820	15820	15820	0
40	20240904	181000	12578490	15820	15820	15820	15820	0
41	20240904	180900	12578490	15820	15820	15820	15820	0
42	20240904	180800	12578490	15820	15820	15820	15820	0
43	20240904	180700	12578490	15820	15820	15820	15820	0
44	20240904	180600	12578490	15820	15820	15820	15820	0
45	20240904	180500	12578490	15820	15820	15820	15820	0
46	20240904	180400	12578490	15820	15820	15820	15820	0
47	20240904	180300	12578490	15820	15820	15820	15820	0
48	20240904	180200	12578490	15820	15820	15820	15820	0
49	20240904	180100	12578490	15820	15820	15820	15820	0
50	20240904	180000	12578490	15820	15820	15820	15820	0
51	20240904	175900	12578490	15820	15820	15820	15820	0
52	20240904	175800	12578490	15820	15820	15820	15820	0
53	20240904	175700	12578490	15820	15820	15820	15820	0
54	20240904	175600	12578490	15820	15820	15820	15820	0
55	20240904	175500	12578490	15820	15820	15820	15820	0
56	20240904	175400	12578490	15820	15820	15820	15820	0
57	20240904	175300	12578490	15820	15820	15820	15820	0
58	20240904	175200	12578490	15820	15820	15820	15820	0
59	20240904	175100	12578490	15820	15820	15820	15820	0
60	20240904	175000	12578490	15820	15820	15820	15820	0
61	20240904	174900	12578490	15820	15820	15820	15820	0
62	20240904	174800	12578490	15820	15820	15820	15820	21
63	20240904	174700	12578490	15820	15820	15820	15820	0
64	20240904	174600	12578490	15820	15820	15820	15820	0
65	20240904	174500	12578490	15820	15820	15820	15820	0
66	20240904	174400	12578490	15820	15820	15820	15820	0
67	20240904	174300	12578490	15820	15820	15820	15820	0
68	20240904	174200	12578490	15820	15820	15820	15820	0
69	20240904	174100	12578490	15820	15820	15820	15820	0
70	20240904	174000	12578490	15820	15820	15820	15820	0
71	20240904	173900	12578490	15820	15820	15820	15820	0
72	20240904	173800	12578490	15820	15820	15820	15820	0
73	20240904	173700	12578490	15820	15820	15820	15820	0
74	20240904	173600	12578490	15820	15820	15820	15820	0
75	20240904	173500	12578490	15820	15820	15820	15820	0
76	20240904	173400	12578490	15820	15820	15820	15820	0
77	20240904	173300	12578490	15820	15820	15820	15820	0
78	20240904	173200	12578490	15820	15820	15820	15820	0
79	20240904	173100	12578490	15820	15820	15820	15820	0
80	20240904	173000	12578490	15820	15820	15820	15820	0
81	20240904	172900	12578490	15820	15820	15820	15820	0
82	20240904	172800	12578490	15820	15820	15820	15820	0
83	20240904	172700	12578490	15820	15820	15820	15820	0
84	20240904	172600	12578490	15820	15820	15820	15820	0
85	20240904	172500	12578490	15820	15820	15820	15820	0
86	20240904	172400	12578490	15820	15820	15820	15820	0
87	20240904	172300	12578490	15820	15820	15820	15820	0
88	20240904	172200	12578490	15820	15820	15820	15820	0
89	20240904	172100	12578490	15820	15820	15820	15820	0
90	20240904	172000	12578490	15820	15820	15820	15820	0
91	20240904	171900	12578490	15820	15820	15820	15820	0
92	20240904	171800	12578490	15820	15820	15820	15820	21
93	20240904	171700	12578490	15820	15820	15820	15820	0
94	20240904	171600	12578490	15820	15820	15820	15820	0
95	20240904	171500	12578490	15820	15820	15820	15820	0
96	20240904	171400	12578490	15820	15820	15820	15820	0
97	20240904	171300	12578490	15820	15820	15820	15820	0
98	20240904	171200	12578490	15820	15820	15820	15820	0
99	20240904	171100	12578490	15820	15820	15820	15820	0
100	20240904	171000	12578490	15820	15820	15820	15820	0
101	20240904	170900	12578490	15820	15820	15820	15820	0
102	20240904	170800	12578490	15820	15820	15820	15820	0
103	20240904	170700	12578490	15820	15820	15820	15820	0
104	20240904	170600	12578490	15820	15820	15820	15820	0
105	20240904	170500	12578490	15820	15820	15820	15820	0
106	20240904	170400	12578490	15820	15820	15820	15820	0
107	20240904	170300	12578490	15820	15820	15820	15820	0
108	20240904	170200	12578490	15820	15820	15820	15820	0
109	20240904	170100	12578490	15820	15820	15820	15820	0
110	20240904	170000	12578490	15820	15820	15820	15820	0
111	20240904	165900	12578490	15820	15820	15820	15820	0
112	20240904	165800	12578490	15820	15820	15820	15820	0
113	20240904	165700	12578490	15820	15820	15820	15820	0
114	20240904	165600	12578490	15820	15820	15820	15820	0
115	20240904	165500	12578490	15820	15820	15820	15820	0
116	20240904	165400	12578490	15820	15820	15820	15820	0
117	20240904	165300	12578490	15820	15820	15820	15820	0
118	20240904	165200	12578490	15820	15820	15820	15820	0
119	20240904	165100	12578490	15820	15820	15820	15820	0
120	20240904	165000	12578490	15820	15820	15820	15820	0
121	20240904	164900	12578490	15820	15820	15820	15820	0
122	20240904	164800	12578490	15820	15820	15820	15820	21
123	20240904	164700	12578490	15820	15820	15820	15820	0
124	20240904	164600	12578490	15820	15820	15820	15820	0
125	20240904	164500	12578490	15820	15820	15820	15820	0
126	20240904	164400	12578490	15820	15820	15820	15820	0
127	20240904	164300	12578490	15820	15820	15820	15820	0
128	20240904	164200	12578490	15820	15820	15820	15820	0
129	20240904	164100	12578490	15820	15820	15820	15820	0
130	20240904	164000	12578490	15820	15820	15820	15820	0
131	20240904	163900	12578490	15820	15820	15820	15820	0
132	20240904	163800	12578490	15820	15820	15820	15820	0
133	20240904	163700	12578490	15820	15820	15820	15820	0
134	20240904	163600	12578490	15820	15820	15820	15820	0
135	20240904	163500	12578490	15820	15820	15820	15820	0
136	20240904	163400	12578490	15820	15820	15820	15820	0
137	20240904	163300	12578490	15820	15820	15820	15820	0
138	20240904	163200	12578490	15820	15820	15820	15820	0
139	20240904	163100	12578490	15820	15820	15820	15820	0
140	20240904	163000	12578490	15820	15820	15820	15820	0
141	20240904	162900	12578490	15820	15820	15820	15820	0
142	20240904	162800	12578490	15820	15820	15820	15820	0
143	20240904	162700	12578490	15820	15820	15820	15820	0
144	20240904	162600	12578490	15820	15820	15820	15820	0
145	20240904	162500	12578490	15820	15820	15820	15820	0
146	20240904	162400	12578490	15820	15820	15820	15820	0
147	20240904	162300	12578490	15820	15820	15820	15820	0
148	20240904	162200	12578490	15820	15820	15820	15820	0
149	20240904	162100	12578490	15820	15820	15820	15820	0
150	20240904	162000	12578490	15820	15820	15820	15820	0
151	20240904	161900	12578490	15820	15820	15820	15820	0
152	20240904	161800	12578490	15820	15820	15820	15820	21
153	20240904	161700	12578490	15820	15820	15820	15820	0
154	20240904	161600	12578490	15820	15820	15820	15820	0
155	20240904	161500	12578490	15820	15820	15820	15820	0
156	20240904	161400	12578490	15820	15820	15820	15820	0
157	20240904	161300	12578490	15820	15820	15820	15820	0
158	20240904	161200	12578490	15820	15820	15820	15820	0
159	20240904	161100	12578490	15820	15820	15820	15820	0
160	20240904	161000	12578490	15820	15820	15820	15820	0
161	20240904	160900	12578490	15820	15820	15820	15820	0
162	20240904	160800	12578490	15820	15820	15820	15820	0
163	20240904	160700	12578490	15820	15820	15820	15820	0
164	20240904	160600	12578490	15820	15820	15820	15820	0
165	20240904	160500	12578490	15820	15820	15820	15820	0
166	20240904	160400	12578490	15820	15820	15820	15820	0
167	20240904	160300	12578490	15820	15820	15820	15820	0
168	20240904	160200	12578490	15820	15820	15820	15820	0
169	20240904	160100	12578490	15820	15820	15820	15820	0
170	20240904	160000	12578490	15820	15820	15820	15820	0
171	20240904	155900	12578490	15820	15820	15820	15820	0
172	20240904	155800	12578490	15820	15820	15820	15820	0
173	20240904	155700	12578490	15820	15820	15820	15820	0
174	20240904	155600	12578490	15820	15820	15820	15820	0
175	20240904	155500	12578490	15820	15820	15820	15820	0
176	20240904	155400	12578490	15820	15820	15820	15820	0
177	20240904	155300	12578490	15820	15820	15820	15820	0
178	20240904	155200	12578490	15820	15820	15820	15820	0
179	20240904	155100	12578490	15820	15820	15820	15820	0
180	20240904	155000	12578490	15820	15820	15820	15820	0
181	20240904	154900	12578490	15820	15820	15820	15820	0
182	20240904	154800	12578490	15820	15820	15820	15820	21
183	20240904	154700	12578490	15820	15820	15820	15820	0
184	20240904	154600	12578490	15820	15820	15820	15820	0
185	20240904	154500	12578490	15820	15820	15820	15820	0
186	20240904	154400	12578490	15820	15820	15820	15820	0
187	20240904	154300	12578490	15820	15820	15820	15820	0
188	20240904	154200	12578490	15820	15820	15820	15820	0
189	20240904	154100	12578490	15820	15820	15820	15820	0
190	20240904	154000	12578490	15820	15820	15820	15820	0
191	20240904	153900	12578490	15820	15820	15820	15820	0
192	20240904	153800	12578490	15820	15820	15820	15820	0
193	20240904	153700	12578490	15820	15820	15820	15820	0
194	20240904	153600	12578490	15820	15820	15820	15820	0
195	20240904	153500	12578490	15820	15820	15820	15820	0
196	20240904	153400	12578490	15820	15820	15820	15820	0
197	20240904	153300	12578490	15820	15820	15820	15820	0
198	20240904	153200	12578490	15820	15820	15820	15820	0
199	20240904	153100	12578490	15820	15820	15820	15820	0
200	20240904	153000	12578490	15820	15820	15820	15820	21
201	20240904	152900	12246270	15860	15860	15860	15860	0
202	20240904	152800	12246270	15860	15860	15860	15860	0
203	20240904	152700	12246270	15860	15860	15860	15860	0
204	20240904	152600	12246270	15860	15860	15860	15860	0
205	20240904	152500	12246270	15860	15860	15860	15860	0
206	20240904	152400	12246270	15860	15860	15860	15860	0
207	20240904	152300	12246270	15860	15860	15860	15860	0
208	20240904	152200	12246270	15860	15860	15860	15860	0
209	20240904	152100	12246270	15860	15860	15860	15860	0
210	20240904	152000	12246270	15860	15860	15860	15860	0
211	20240904	151900	12246270	15860	15860	15860	15860	0
212	20240904	151800	12246270	15860	15860	15860	15860	0
213	20240904	151700	12246270	15860	15860	15860	15860	0
214	20240904	151600	12246270	15860	15860	15860	15860	0
215	20240904	151500	12246270	15860	15860	15860	15860	0
216	20240904	151400	12246270	15860	15860	15860	15860	0
217	20240904	151300	12246270	15860	15860	15860	15860	0
218	20240904	151200	12246270	15860	15860	15860	15860	0
219	20240904	151100	12246270	15860	15860	15860	15860	0
220	20240904	151000	12246270	15860	15860	15860	15860	0
221	20240904	150900	12246270	15860	15860	15860	15860	0
222	20240904	150800	12246270	15860	15860	15860	15860	0
223	20240904	150700	12246270	15860	15860	15860	15860	0
224	20240904	150600	12246270	15860	15860	15860	15860	0
225	20240904	150500	12246270	15860	15860	15860	15860	0
226	20240904	150400	12246270	15860	15860	15860	15860	0
227	20240904	150300	12246270	15860	15860	15860	15860	0
228	20240904	150200	12246270	15860	15860	15860	15860	0
229	20240904	150100	12246270	15860	15860	15860	15860	0
230	20240904	150000	12246270	15860	15860	15860	15860	0
231	20240904	145900	12246270	15860	15860	15860	15860	0
232	20240904	145800	12246270	15860	15860	15860	15860	0
233	20240904	145700	12246270	15860	15860	15860	15860	0
234	20240904	145600	12246270	15860	15860	15860	15860	0
235	20240904	145500	12246270	15860	15860	15860	15860	0
236	20240904	145400	12246270	15860	15860	15860	15860	0
237	20240904	145300	12246270	15860	15860	15860	15860	0
238	20240904	145200	12246270	15860	15860	15860	15860	0
239	20240904	145100	12246270	15860	15860	15860	15860	3
240	20240904	145000	12198690	15870	15870	15870	15870	0
241	20240904	144900	12198690	15870	15870	15870	15870	0
242	20240904	144800	12198690	15870	15870	15870	15870	0
243	20240904	144700	12198690	15870	15870	15870	15870	0
244	20240904	144600	12198690	15870	15870	15870	15870	0
245	20240904	144500	12198690	15870	15870	15870	15870	0
246	20240904	144400	12198690	15870	15870	15870	15870	0
247	20240904	144300	12198690	15870	15870	15870	15870	3
248	20240904	144200	12151080	15840	15840	15840	15840	32
249	20240904	144100	11644200	15930	15930	15930	15930	0
250	20240904	144000	11644200	15930	15930	15930	15930	0
251	20240904	143900	11644200	15930	15930	15930	15930	0
252	20240904	143800	11644200	15930	15930	15930	15930	0
253	20240904	143700	11644200	15930	15930	15930	15930	0
254	20240904	143600	11644200	15930	15930	15930	15930	0
255	20240904	143500	11644200	15930	15930	15930	15930	3
256	20240904	143400	11596410	15900	15900	15900	15900	0
257	20240904	143300	11596410	15900	15900	15900	15900	0
258	20240904	143200	11596410	15900	15900	15900	15900	0
259	20240904	143100	11596410	15900	15900	15900	15900	0
260	20240904	143000	11596410	15900	15900	15900	15900	0
261	20240904	142900	11596410	15900	15900	15900	15900	0
262	20240904	142800	11596410	15900	15900	15900	15900	0
263	20240904	142700	11596410	15900	15850	15900	15850	3
264	20240904	142600	11548810	15820	15820	15820	15820	0
265	20240904	142500	11548810	15820	15820	15820	15820	1
266	20240904	142400	11532990	15900	15900	15900	15900	0
267	20240904	142300	11532990	15900	15900	15900	15900	0
268	20240904	142200	11532990	15900	15900	15900	15900	0
269	20240904	142100	11532990	15900	15900	15900	15900	0
270	20240904	142000	11532990	15900	15900	15900	15900	0
271	20240904	141900	11532990	15900	15840	15900	15840	3
272	20240904	141800	11485410	15840	15840	15840	15840	0
273	20240904	141700	11485410	15840	15840	15840	15840	0
274	20240904	141600	11485410	15840	15840	15840	15840	0
275	20240904	141500	11485410	15840	15840	15840	15840	0
276	20240904	141400	11485410	15840	15840	15840	15840	0
277	20240904	141300	11485410	15840	15840	15840	15840	0
278	20240904	141200	11485410	15840	15840	15840	15840	0
279	20240904	141100	11485410	15840	15840	15840	15840	3
280	20240904	141000	11437890	15890	15890	15890	15890	0
281	20240904	140900	11437890	15890	15890	15890	15890	0
282	20240904	140800	11437890	15890	15890	15890	15890	0
283	20240904	140700	11437890	15890	15890	15890	15890	0
284	20240904	140600	11437890	15890	15890	15890	15890	0
285	20240904	140500	11437890	15890	15890	15890	15890	0
286	20240904	140400	11437890	15890	15890	15890	15890	0
287	20240904	140300	11437890	15890	15890	15890	15890	3
288	20240904	140200	11390220	15800	15800	15800	15800	0
289	20240904	140100	11390220	15800	15800	15800	15800	0
290	20240904	140000	11390220	15800	15800	15800	15800	0
291	20240904	135900	11390220	15800	15810	15810	15800	3
292	20240904	135800	11342810	15910	15910	15910	15910	0
293	20240904	135700	11342810	15910	15910	15910	15910	0
294	20240904	135600	11342810	15910	15910	15910	15910	0
295	20240904	135500	11342810	15910	15910	15910	15910	3
296	20240904	135400	11295080	15910	15910	15910	15910	0
297	20240904	135300	11295080	15910	15910	15910	15910	0
298	20240904	135200	11295080	15910	15910	15910	15910	1
299	20240904	135100	11279170	15930	15930	15930	15930	0
300	20240904	135000	11279170	15930	15930	15930	15930	0
301	20240904	134900	11279170	15930	15930	15930	15930	0
302	20240904	134800	11279170	15930	15930	15930	15930	0
303	20240904	134700	11279170	15930	15880	15930	15880	4
304	20240904	134600	11215600	15880	15880	15880	15880	0
305	20240904	134500	11215600	15880	15880	15880	15880	2
306	20240904	134400	11183840	15930	15930	15930	15930	0
307	20240904	134300	11183840	15930	15930	15930	15930	0
308	20240904	134200	11183840	15930	15930	15930	15930	0
309	20240904	134100	11183840	15930	15930	15930	15930	0
310	20240904	134000	11183840	15930	15930	15930	15930	0
311	20240904	133900	11183840	15930	15870	15930	15870	4
312	20240904	133800	11120230	15930	15930	15930	15930	0
313	20240904	133700	11120230	15930	15930	15930	15930	0
314	20240904	133600	11120230	15930	15930	15930	15930	0
315	20240904	133500	11120230	15930	15930	15930	15930	0
316	20240904	133400	11120230	15930	15930	15930	15930	0
317	20240904	133300	11120230	15930	15930	15930	15930	0
318	20240904	133200	11120230	15930	15930	15930	15930	0
319	20240904	133100	11120230	15930	15870	15930	15870	4
320	20240904	133000	11056630	15900	15900	15900	15900	0
321	20240904	132900	11056630	15900	15900	15900	15900	0
322	20240904	132800	11056630	15900	15900	15900	15900	0
323	20240904	132700	11056630	15900	15900	15900	15900	0
324	20240904	132600	11056630	15900	15900	15900	15900	0
325	20240904	132500	11056630	15900	15900	15900	15900	0
326	20240904	132400	11056630	15900	15900	15900	15900	0
327	20240904	132300	11056630	15900	15840	15900	15840	4
328	20240904	132200	10993190	15850	15850	15850	15850	0
329	20240904	132100	10993190	15850	15850	15850	15850	0
330	20240904	132000	10993190	15850	15850	15850	15850	0
331	20240904	131900	10993190	15850	15850	15850	15850	0
332	20240904	131800	10993190	15850	15850	15850	15850	0
333	20240904	131700	10993190	15850	15850	15850	15850	0
334	20240904	131600	10993190	15850	15850	15850	15850	0
335	20240904	131500	10993190	15850	15830	15850	15830	4
336	20240904	131400	10929850	15830	15830	15830	15830	0
337	20240904	131300	10929850	15830	15830	15830	15830	0
338	20240904	131200	10929850	15830	15830	15830	15830	0
339	20240904	131100	10929850	15830	15830	15830	15830	0
340	20240904	131000	10929850	15830	15830	15830	15830	0
341	20240904	130900	10929850	15830	15830	15830	15830	0
342	20240904	130800	10929850	15830	15830	15830	15830	0
343	20240904	130700	10929850	15830	15830	15830	15830	4
344	20240904	130600	10866530	15850	15850	15850	15850	0
345	20240904	130500	10866530	15850	15850	15850	15850	0
346	20240904	130400	10866530	15850	15850	15850	15850	0
347	20240904	130300	10866530	15850	15850	15850	15850	0
348	20240904	130200	10866530	15850	15850	15850	15850	0
349	20240904	130100	10866530	15850	15850	15850	15850	0
350	20240904	130000	10866530	15850	15850	15850	15850	0
351	20240904	125900	10866530	15850	15770	15850	15770	4
352	20240904	125800	10803320	15850	15850	15850	15850	0
353	20240904	125700	10803320	15850	15850	15850	15850	0
354	20240904	125600	10803320	15850	15850	15850	15850	0
355	20240904	125500	10803320	15850	15850	15850	15850	0
356	20240904	125400	10803320	15850	15850	15850	15850	0
357	20240904	125300	10803320	15850	15850	15850	15850	0
358	20240904	125200	10803320	15850	15850	15850	15850	0
359	20240904	125100	10803320	15850	15740	15850	15740	4
360	20240904	125000	10740030	15790	15790	15790	15790	0
361	20240904	124900	10740030	15790	15790	15790	15790	0
362	20240904	124800	10740030	15790	15790	15790	15790	0
363	20240904	124700	10740030	15790	15790	15790	15790	0
364	20240904	124600	10740030	15790	15790	15790	15790	0
365	20240904	124500	10740030	15790	15790	15790	15790	0
366	20240904	124400	10740030	15790	15790	15790	15790	0
367	20240904	124300	10740030	15790	15790	15790	15790	4
368	20240904	124200	10676870	15780	15780	15780	15780	0
369	20240904	124100	10676870	15780	15780	15780	15780	0
370	20240904	124000	10676870	15780	15780	15780	15780	1
371	20240904	123900	10661090	15850	15850	15850	15850	0
372	20240904	123800	10661090	15850	15850	15850	15850	0
373	20240904	123700	10661090	15850	15850	15850	15850	0
374	20240904	123600	10661090	15850	15850	15850	15850	0
375	20240904	123500	10661090	15850	15780	15850	15780	4
376	20240904	123400	10597830	15840	15840	15840	15840	0
377	20240904	123300	10597830	15840	15840	15840	15840	0
378	20240904	123200	10597830	15840	15840	15840	15840	0
379	20240904	123100	10597830	15840	15840	15840	15840	0
380	20240904	123000	10597830	15840	15840	15840	15840	0
381	20240904	122900	10597830	15840	15840	15840	15840	0
382	20240904	122800	10597830	15840	15840	15840	15840	0
383	20240904	122700	10597830	15840	15740	15840	15740	4
384	20240904	122600	10534720	15730	15730	15730	15730	0
385	20240904	122500	10534720	15730	15730	15730	15730	1
386	20240904	122400	10518990	15690	15690	15690	15690	0
387	20240904	122300	10518990	15690	15690	15690	15690	0
388	20240904	122200	10518990	15690	15690	15690	15690	0
389	20240904	122100	10518990	15690	15690	15690	15690	0
390	20240904	122000	10518990	15690	15690	15690	15690	0
391	20240904	121900	10518990	15690	15690	15690	15690	0
392	20240904	121800	10518990	15690	15690	15690	15690	0
393	20240904	121700	10518990	15690	15690	15690	15690	0
394	20240904	121600	10518990	15690	15690	15690	15690	0
395	20240904	121500	10518990	15690	15690	15690	15690	0
396	20240904	121400	10518990	15690	15690	15690	15690	0
397	20240904	121300	10518990	15690	15690	15690	15690	0
398	20240904	121200	10518990	15690	15690	15690	15690	0
399	20240904	121100	10518990	15690	15690	15690	15690	0
400	20240904	121000	10518990	15690	15690	15690	15690	0
401	20240904	120900	10518990	15690	15690	15690	15690	0
402	20240904	120800	10518990	15690	15690	15690	15690	0
403	20240904	120700	10518990	15690	15690	15690	15690	0
404	20240904	120600	10518990	15690	15690	15690	15690	0
405	20240904	120500	10518990	15690	15690	15690	15690	0
406	20240904	120400	10518990	15690	15690	15690	15690	0
407	20240904	120300	10518990	15690	15690	15690	15690	0
408	20240904	120200	10518990	15690	15690	15690	15690	0
409	20240904	120100	10518990	15690	15690	15690	15690	0
410	20240904	120000	10518990	15690	15690	15690	15690	0
411	20240904	115900	10518990	15690	15690	15690	15690	0
412	20240904	115800	10518990	15690	15690	15690	15690	0
413	20240904	115700	10518990	15690	15690	15690	15690	0
414	20240904	115600	10518990	15690	15690	15690	15690	0
415	20240904	115500	10518990	15690	15690	15690	15690	1
416	20240904	115400	10503300	15750	15750	15750	15750	0
417	20240904	115300	10503300	15750	15750	15750	15750	0
418	20240904	115200	10503300	15750	15750	15750	15750	0
419	20240904	115100	10503300	15750	15750	15750	15750	0
420	20240904	115000	10503300	15750	15750	15750	15750	0
421	20240904	114900	10503300	15750	15750	15750	15750	0
422	20240904	114800	10503300	15750	15750	15750	15750	0
423	20240904	114700	10503300	15750	15750	15750	15750	0
424	20240904	114600	10503300	15750	15750	15750	15750	0
425	20240904	114500	10503300	15750	15750	15750	15750	0
426	20240904	114400	10503300	15750	15750	15750	15750	0
427	20240904	114300	10503300	15750	15750	15750	15750	0
428	20240904	114200	10503300	15750	15750	15750	15750	0
429	20240904	114100	10503300	15750	15750	15750	15750	0
430	20240904	114000	10503300	15750	15750	15750	15750	0
431	20240904	113900	10503300	15750	15750	15750	15750	2
432	20240904	113800	10471800	15750	15750	15750	15750	0
433	20240904	113700	10471800	15750	15750	15750	15750	0
434	20240904	113600	10471800	15750	15750	15750	15750	0
435	20240904	113500	10471800	15750	15750	15750	15750	0
436	20240904	113400	10471800	15750	15750	15750	15750	0
437	20240904	113300	10471800	15750	15750	15750	15750	0
438	20240904	113200	10471800	15750	15750	15750	15750	0
439	20240904	113100	10471800	15750	15750	15750	15750	0
440	20240904	113000	10471800	15750	15750	15750	15750	0
441	20240904	112900	10471800	15750	15750	15750	15750	0
442	20240904	112800	10471800	15750	15750	15750	15750	0
443	20240904	112700	10471800	15750	15750	15750	15750	0
444	20240904	112600	10471800	15750	15750	15750	15750	0
445	20240904	112500	10471800	15750	15750	15750	15750	4
446	20240904	112400	10408800	15790	15790	15790	15790	0
447	20240904	112300	10408800	15790	15790	15790	15790	0
448	20240904	112200	10408800	15790	15790	15790	15790	0
449	20240904	112100	10408800	15790	15790	15790	15790	0
450	20240904	112000	10408800	15790	15790	15790	15790	0
451	20240904	111900	10408800	15790	15790	15790	15790	0
452	20240904	111800	10408800	15790	15790	15790	15790	0
453	20240904	111700	10408800	15790	15790	15790	15790	0
454	20240904	111600	10408800	15790	15790	15790	15790	1
455	20240904	111500	10393010	15790	15790	15790	15790	0
456	20240904	111400	10393010	15790	15790	15790	15790	0
457	20240904	111300	10393010	15790	15790	15790	15790	0
458	20240904	111200	10393010	15790	15790	15790	15790	0
459	20240904	111100	10393010	15790	15790	15790	15790	0
460	20240904	111000	10393010	15790	15790	15790	15790	0
461	20240904	110900	10393010	15790	15790	15790	15790	0
462	20240904	110800	10393010	15790	15790	15790	15790	0
463	20240904	110700	10393010	15790	15790	15790	15790	0
464	20240904	110600	10393010	15790	15790	15790	15790	0
465	20240904	110500	10393010	15790	15790	15790	15790	0
466	20240904	110400	10393010	15790	15790	15790	15790	0
467	20240904	110300	10393010	15790	15790	15790	15790	0
468	20240904	110200	10393010	15790	15790	15790	15790	0
469	20240904	110100	10393010	15790	15790	15790	15790	0
470	20240904	110000	10393010	15790	15790	15790	15790	0
471	20240904	105900	10393010	15790	15790	15790	15790	0
472	20240904	105800	10393010	15790	15790	15790	15790	0
473	20240904	105700	10393010	15790	15790	15790	15790	0
474	20240904	105600	10393010	15790	15790	15790	15790	1
475	20240904	105500	10377220	15740	15740	15740	15740	0
476	20240904	105400	10377220	15740	15740	15740	15740	0
477	20240904	105300	10377220	15740	15740	15740	15740	0
478	20240904	105200	10377220	15740	15740	15740	15740	0
479	20240904	105100	10377220	15740	15760	15760	15740	20
480	20240904	105000	10062380	15760	15760	15760	15760	0
481	20240904	104900	10062380	15760	15760	15760	15760	0
482	20240904	104800	10062380	15760	15760	15760	15760	0
483	20240904	104700	10062380	15760	15760	15760	15760	0
484	20240904	104600	10062380	15760	15760	15760	15760	0
485	20240904	104500	10062380	15760	15760	15760	15760	0
486	20240904	104400	10062380	15760	15760	15760	15760	0
487	20240904	104300	10062380	15760	15760	15760	15760	0
488	20240904	104200	10062380	15760	15760	15760	15760	0
489	20240904	104100	10062380	15760	15760	15760	15760	0
490	20240904	104000	10062380	15760	15760	15760	15760	0
491	20240904	103900	10062380	15760	15760	15760	15760	0
492	20240904	103800	10062380	15760	15760	15760	15760	0
493	20240904	103700	10062380	15760	15760	15760	15760	0
494	20240904	103600	10062380	15760	15760	15760	15760	0
495	20240904	103500	10062380	15760	15760	15760	15760	0
496	20240904	103400	10062380	15760	15760	15760	15760	0
497	20240904	103300	10062380	15760	15760	15760	15760	0
498	20240904	103200	10062380	15760	15760	15760	15760	0
499	20240904	103100	10062380	15760	15760	15760	15760	0
500	20240904	103000	10062380	15760	15760	15760	15760	0
501	20240904	102900	10062380	15760	15760	15760	15760	1
502	20240904	102800	10046620	15740	15740	15740	15740	0
503	20240904	102700	10046620	15740	15740	15740	15740	0
504	20240904	102600	10046620	15740	15740	15740	15740	0
505	20240904	102500	10046620	15740	15740	15740	15740	0
506	20240904	102400	10046620	15740	15740	15740	15740	0
507	20240904	102300	10046620	15740	15740	15740	15740	0
508	20240904	102200	10046620	15740	15740	15740	15740	0
509	20240904	102100	10046620	15740	15740	15740	15740	0
510	20240904	102000	10046620	15740	15740	15740	15740	0
511	20240904	101900	10046620	15740	15740	15740	15740	0
512	20240904	101800	10046620	15740	15740	15740	15740	0
513	20240904	101700	10046620	15740	15740	15740	15740	0
514	20240904	101600	10046620	15740	15740	15740	15740	0
515	20240904	101500	10046620	15740	15740	15740	15740	0
516	20240904	101400	10046620	15740	15740	15740	15740	0
517	20240904	101300	10046620	15740	15740	15740	15740	0
518	20240904	101200	10046620	15740	15740	15740	15740	0
519	20240904	101100	10046620	15740	15740	15740	15740	0
520	20240904	101000	10046620	15740	15740	15740	15740	0
521	20240904	100900	10046620	15740	15740	15740	15740	0
522	20240904	100800	10046620	15740	15740	15740	15740	0
523	20240904	100700	10046620	15740	15740	15740	15740	0
524	20240904	100600	10046620	15740	15740	15740	15740	0
525	20240904	100500	10046620	15740	15740	15740	15740	0
526	20240904	100400	10046620	15740	15740	15740	15740	0
527	20240904	100300	10046620	15740	15740	15740	15740	0
528	20240904	100200	10046620	15740	15740	15740	15740	0
529	20240904	100100	10046620	15740	15720	15740	15720	6
530	20240904	100000	9952200	15740	15740	15740	15740	0
531	20240904	095900	9952200	15740	15740	15740	15740	0
532	20240904	095800	9952200	15740	15740	15740	15740	0
533	20240904	095700	9952200	15740	15740	15740	15740	0
534	20240904	095600	9952200	15740	15710	15740	15710	9
535	20240904	095500	9810570	15780	15780	15780	15780	0
536	20240904	095400	9810570	15780	15780	15780	15780	0
537	20240904	095300	9810570	15780	15780	15780	15780	0
538	20240904	095200	9810570	15780	15780	15780	15780	0
539	20240904	095100	9810570	15780	15780	15780	15780	0
540	20240904	095000	9810570	15780	15780	15780	15780	0
541	20240904	094900	9810570	15780	15780	15780	15780	0
542	20240904	094800	9810570	15780	15780	15780	15780	3
543	20240904	094700	9763230	15780	15780	15780	15780	0
544	20240904	094600	9763230	15780	15780	15780	15780	0
545	20240904	094500	9763230	15780	15780	15780	15780	0
546	20240904	094400	9763230	15780	15780	15780	15780	0
547	20240904	094300	9763230	15780	15780	15780	15780	2
548	20240904	094200	9731670	15700	15700	15700	15700	0
549	20240904	094100	9731670	15700	15700	15700	15700	0
550	20240904	094000	9731670	15700	15700	15700	15700	0
551	20240904	093900	9731670	15700	15700	15700	15700	0
552	20240904	093800	9731670	15700	15700	15700	15700	0
553	20240904	093700	9731670	15700	15570	15700	15570	10
554	20240904	093600	9575000	15670	15670	15670	15670	0
555	20240904	093500	9575000	15670	15670	15670	15670	0
556	20240904	093400	9575000	15670	15670	15670	15670	0
557	20240904	093300	9575000	15670	15670	15670	15670	0
558	20240904	093200	9575000	15670	15670	15670	15670	1
559	20240904	093100	9559330	15530	15530	15530	15530	46
560	20240904	093000	8844950	15720	15720	15720	15720	1
561	20240904	092900	8829230	15970	15970	15970	15970	0
562	20240904	092800	8829230	15970	15970	15970	15970	0
563	20240904	092700	8829230	15970	15970	15970	15970	0
564	20240904	092600	8829230	15970	15970	15970	15970	0
565	20240904	092500	8829230	15970	15970	15970	15970	0
566	20240904	092400	8829230	15970	15970	15970	15970	2
567	20240904	092300	8797290	16110	16110	16110	16110	0
568	20240904	092200	8797290	16110	16110	16110	16110	0
569	20240904	092100	8797290	16110	15910	16110	15910	300
570	20240904	092000	3992060	15990	15510	16020	15510	200
571	20240904	091900	813260	15570	15570	15570	15570	0
572	20240904	091800	813260	15570	15570	15570	15570	0
573	20240904	091700	813260	15570	15570	15570	15570	6
574	20240904	091600	719840	15570	15600	15600	15570	10
575	20240904	091500	563900	15660	15660	15660	15660	0
576	20240904	091400	563900	15660	15660	15660	15660	0
577	20240904	091300	563900	15660	15660	15660	15660	0
578	20240904	091200	563900	15660	15660	15660	15660	0
579	20240904	091100	563900	15660	15660	15660	15660	0
580	20240904	091000	563900	15660	15660	15660	15660	0
581	20240904	090900	563900	15660	15660	15660	15660	0
582	20240904	090800	563900	15660	15660	15660	15660	0
583	20240904	090700	563900	15660	15660	15660	15660	0
584	20240904	090600	563900	15660	15660	15660	15660	0
585	20240904	090500	563900	15660	15660	15660	15660	8
586	20240904	090400	438620	15600	15600	15600	15600	0
587	20240904	090300	438620	15600	15600	15600	15600	0
588	20240904	090200	438620	15600	15600	15600	15600	0
589	20240904	090100	438620	15600	15600	15600	15600	0
590	20240904	090000	438620	15600	15730	15730	15600	28