KissMeData/066620/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	194600	43894060	16970	16970	16970	16970	123
3	20240923	194500	43894060	16970	16970	16970	16970	0
4	20240923	194400	43894060	16970	16970	16970	16970	0
5	20240923	194300	43894060	16970	16970	16970	16970	0
6	20240923	194200	43894060	16970	16970	16970	16970	0
7	20240923	194100	43894060	16970	16970	16970	16970	0
8	20240923	194000	43894060	16970	16970	16970	16970	0
9	20240923	193900	43894060	16970	16970	16970	16970	0
10	20240923	193800	43894060	16970	16970	16970	16970	0
11	20240923	193700	43894060	16970	16970	16970	16970	0
12	20240923	193600	43894060	16970	16970	16970	16970	0
13	20240923	193500	43894060	16970	16970	16970	16970	0
14	20240923	193400	43894060	16970	16970	16970	16970	0
15	20240923	193300	43894060	16970	16970	16970	16970	0
16	20240923	193200	43894060	16970	16970	16970	16970	0
17	20240923	193100	43894060	16970	16970	16970	16970	0
18	20240923	193000	43894060	16970	16970	16970	16970	0
19	20240923	192900	43894060	16970	16970	16970	16970	0
20	20240923	192800	43894060	16970	16970	16970	16970	0
21	20240923	192700	43894060	16970	16970	16970	16970	0
22	20240923	192600	43894060	16970	16970	16970	16970	0
23	20240923	192500	43894060	16970	16970	16970	16970	0
24	20240923	192400	43894060	16970	16970	16970	16970	0
25	20240923	192300	43894060	16970	16970	16970	16970	0
26	20240923	192200	43894060	16970	16970	16970	16970	0
27	20240923	192100	43894060	16970	16970	16970	16970	0
28	20240923	192000	43894060	16970	16970	16970	16970	0
29	20240923	191900	43894060	16970	16970	16970	16970	0
30	20240923	191800	43894060	16970	16970	16970	16970	0
31	20240923	191700	43894060	16970	16970	16970	16970	0
32	20240923	191600	43894060	16970	16970	16970	16970	123
33	20240923	191500	43894060	16970	16970	16970	16970	0
34	20240923	191400	43894060	16970	16970	16970	16970	0
35	20240923	191300	43894060	16970	16970	16970	16970	0
36	20240923	191200	43894060	16970	16970	16970	16970	0
37	20240923	191100	43894060	16970	16970	16970	16970	0
38	20240923	191000	43894060	16970	16970	16970	16970	0
39	20240923	190900	43894060	16970	16970	16970	16970	0
40	20240923	190800	43894060	16970	16970	16970	16970	0
41	20240923	190700	43894060	16970	16970	16970	16970	0
42	20240923	190600	43894060	16970	16970	16970	16970	0
43	20240923	190500	43894060	16970	16970	16970	16970	0
44	20240923	190400	43894060	16970	16970	16970	16970	0
45	20240923	190300	43894060	16970	16970	16970	16970	0
46	20240923	190200	43894060	16970	16970	16970	16970	0
47	20240923	190100	43894060	16970	16970	16970	16970	0
48	20240923	190000	43894060	16970	16970	16970	16970	0
49	20240923	185900	43894060	16970	16970	16970	16970	0
50	20240923	185800	43894060	16970	16970	16970	16970	0
51	20240923	185700	43894060	16970	16970	16970	16970	0
52	20240923	185600	43894060	16970	16970	16970	16970	0
53	20240923	185500	43894060	16970	16970	16970	16970	0
54	20240923	185400	43894060	16970	16970	16970	16970	0
55	20240923	185300	43894060	16970	16970	16970	16970	0
56	20240923	185200	43894060	16970	16970	16970	16970	0
57	20240923	185100	43894060	16970	16970	16970	16970	0
58	20240923	185000	43894060	16970	16970	16970	16970	0
59	20240923	184900	43894060	16970	16970	16970	16970	0
60	20240923	184800	43894060	16970	16970	16970	16970	0
61	20240923	184700	43894060	16970	16970	16970	16970	0
62	20240923	184600	43894060	16970	16970	16970	16970	123
63	20240923	184500	43894060	16970	16970	16970	16970	0
64	20240923	184400	43894060	16970	16970	16970	16970	0
65	20240923	184300	43894060	16970	16970	16970	16970	0
66	20240923	184200	43894060	16970	16970	16970	16970	0
67	20240923	184100	43894060	16970	16970	16970	16970	0
68	20240923	184000	43894060	16970	16970	16970	16970	0
69	20240923	183900	43894060	16970	16970	16970	16970	0
70	20240923	183800	43894060	16970	16970	16970	16970	0
71	20240923	183700	43894060	16970	16970	16970	16970	0
72	20240923	183600	43894060	16970	16970	16970	16970	0
73	20240923	183500	43894060	16970	16970	16970	16970	0
74	20240923	183400	43894060	16970	16970	16970	16970	0
75	20240923	183300	43894060	16970	16970	16970	16970	0
76	20240923	183200	43894060	16970	16970	16970	16970	0
77	20240923	183100	43894060	16970	16970	16970	16970	0
78	20240923	183000	43894060	16970	16970	16970	16970	0
79	20240923	182900	43894060	16970	16970	16970	16970	0
80	20240923	182800	43894060	16970	16970	16970	16970	0
81	20240923	182700	43894060	16970	16970	16970	16970	0
82	20240923	182600	43894060	16970	16970	16970	16970	0
83	20240923	182500	43894060	16970	16970	16970	16970	0
84	20240923	182400	43894060	16970	16970	16970	16970	0
85	20240923	182300	43894060	16970	16970	16970	16970	0
86	20240923	182200	43894060	16970	16970	16970	16970	0
87	20240923	182100	43894060	16970	16970	16970	16970	0
88	20240923	182000	43894060	16970	16970	16970	16970	0
89	20240923	181900	43894060	16970	16970	16970	16970	0
90	20240923	181800	43894060	16970	16970	16970	16970	0
91	20240923	181700	43894060	16970	16970	16970	16970	0
92	20240923	181600	43894060	16970	16970	16970	16970	123
93	20240923	181500	43894060	16970	16970	16970	16970	0
94	20240923	181400	43894060	16970	16970	16970	16970	0
95	20240923	181300	43894060	16970	16970	16970	16970	0
96	20240923	181200	43894060	16970	16970	16970	16970	0
97	20240923	181100	43894060	16970	16970	16970	16970	0
98	20240923	181000	43894060	16970	16970	16970	16970	0
99	20240923	180900	43894060	16970	16970	16970	16970	0
100	20240923	180800	43894060	16970	16970	16970	16970	0
101	20240923	180700	43894060	16970	16970	16970	16970	0
102	20240923	180600	43894060	16970	16970	16970	16970	0
103	20240923	180500	43894060	16970	16970	16970	16970	0
104	20240923	180400	43894060	16970	16970	16970	16970	0
105	20240923	180300	43894060	16970	16970	16970	16970	0
106	20240923	180200	43894060	16970	16970	16970	16970	0
107	20240923	180100	43894060	16970	16970	16970	16970	0
108	20240923	180000	43894060	16970	16970	16970	16970	0
109	20240923	175900	43894060	16970	16970	16970	16970	0
110	20240923	175800	43894060	16970	16970	16970	16970	0
111	20240923	175700	43894060	16970	16970	16970	16970	0
112	20240923	175600	43894060	16970	16970	16970	16970	0
113	20240923	175500	43894060	16970	16970	16970	16970	0
114	20240923	175400	43894060	16970	16970	16970	16970	0
115	20240923	175300	43894060	16970	16970	16970	16970	0
116	20240923	175200	43894060	16970	16970	16970	16970	0
117	20240923	175100	43894060	16970	16970	16970	16970	0
118	20240923	175000	43894060	16970	16970	16970	16970	0
119	20240923	174900	43894060	16970	16970	16970	16970	0
120	20240923	174800	43894060	16970	16970	16970	16970	0
121	20240923	174700	43894060	16970	16970	16970	16970	0
122	20240923	174600	43894060	16970	16970	16970	16970	123
123	20240923	174500	43894060	16970	16970	16970	16970	0
124	20240923	174400	43894060	16970	16970	16970	16970	0
125	20240923	174300	43894060	16970	16970	16970	16970	0
126	20240923	174200	43894060	16970	16970	16970	16970	0
127	20240923	174100	43894060	16970	16970	16970	16970	0
128	20240923	174000	43894060	16970	16970	16970	16970	0
129	20240923	173900	43894060	16970	16970	16970	16970	0
130	20240923	173800	43894060	16970	16970	16970	16970	0
131	20240923	173700	43894060	16970	16970	16970	16970	0
132	20240923	173600	43894060	16970	16970	16970	16970	0
133	20240923	173500	43894060	16970	16970	16970	16970	0
134	20240923	173400	43894060	16970	16970	16970	16970	0
135	20240923	173300	43894060	16970	16970	16970	16970	0
136	20240923	173200	43894060	16970	16970	16970	16970	0
137	20240923	173100	43894060	16970	16970	16970	16970	0
138	20240923	173000	43894060	16970	16970	16970	16970	0
139	20240923	172900	43894060	16970	16970	16970	16970	0
140	20240923	172800	43894060	16970	16970	16970	16970	0
141	20240923	172700	43894060	16970	16970	16970	16970	0
142	20240923	172600	43894060	16970	16970	16970	16970	0
143	20240923	172500	43894060	16970	16970	16970	16970	0
144	20240923	172400	43894060	16970	16970	16970	16970	0
145	20240923	172300	43894060	16970	16970	16970	16970	0
146	20240923	172200	43894060	16970	16970	16970	16970	0
147	20240923	172100	43894060	16970	16970	16970	16970	0
148	20240923	172000	43894060	16970	16970	16970	16970	0
149	20240923	171900	43894060	16970	16970	16970	16970	0
150	20240923	171800	43894060	16970	16970	16970	16970	0
151	20240923	171700	43894060	16970	16970	16970	16970	0
152	20240923	171600	43894060	16970	16970	16970	16970	123
153	20240923	171500	43894060	16970	16970	16970	16970	0
154	20240923	171400	43894060	16970	16970	16970	16970	0
155	20240923	171300	43894060	16970	16970	16970	16970	0
156	20240923	171200	43894060	16970	16970	16970	16970	0
157	20240923	171100	43894060	16970	16970	16970	16970	0
158	20240923	171000	43894060	16970	16970	16970	16970	0
159	20240923	170900	43894060	16970	16970	16970	16970	0
160	20240923	170800	43894060	16970	16970	16970	16970	0
161	20240923	170700	43894060	16970	16970	16970	16970	0
162	20240923	170600	43894060	16970	16970	16970	16970	0
163	20240923	170500	43894060	16970	16970	16970	16970	0
164	20240923	170400	43894060	16970	16970	16970	16970	0
165	20240923	170300	43894060	16970	16970	16970	16970	0
166	20240923	170200	43894060	16970	16970	16970	16970	0
167	20240923	170100	43894060	16970	16970	16970	16970	0
168	20240923	170000	43894060	16970	16970	16970	16970	0
169	20240923	165900	43894060	16970	16970	16970	16970	0
170	20240923	165800	43894060	16970	16970	16970	16970	0
171	20240923	165700	43894060	16970	16970	16970	16970	0
172	20240923	165600	43894060	16970	16970	16970	16970	0
173	20240923	165500	43894060	16970	16970	16970	16970	0
174	20240923	165400	43894060	16970	16970	16970	16970	0
175	20240923	165300	43894060	16970	16970	16970	16970	0
176	20240923	165200	43894060	16970	16970	16970	16970	0
177	20240923	165100	43894060	16970	16970	16970	16970	0
178	20240923	165000	43894060	16970	16970	16970	16970	0
179	20240923	164900	43894060	16970	16970	16970	16970	0
180	20240923	164800	43894060	16970	16970	16970	16970	0
181	20240923	164700	43894060	16970	16970	16970	16970	0
182	20240923	164600	43894060	16970	16970	16970	16970	123
183	20240923	164500	43894060	16970	16970	16970	16970	0
184	20240923	164400	43894060	16970	16970	16970	16970	0
185	20240923	164300	43894060	16970	16970	16970	16970	0
186	20240923	164200	43894060	16970	16970	16970	16970	0
187	20240923	164100	43894060	16970	16970	16970	16970	0
188	20240923	164000	43894060	16970	16970	16970	16970	0
189	20240923	163900	43894060	16970	16970	16970	16970	0
190	20240923	163800	43894060	16970	16970	16970	16970	0
191	20240923	163700	43894060	16970	16970	16970	16970	0
192	20240923	163600	43894060	16970	16970	16970	16970	0
193	20240923	163500	43894060	16970	16970	16970	16970	0
194	20240923	163400	43894060	16970	16970	16970	16970	0
195	20240923	163300	43894060	16970	16970	16970	16970	0
196	20240923	163200	43894060	16970	16970	16970	16970	0
197	20240923	163100	43894060	16970	16970	16970	16970	0
198	20240923	163000	43894060	16970	16970	16970	16970	0
199	20240923	162900	43894060	16970	16970	16970	16970	0
200	20240923	162800	43894060	16970	16970	16970	16970	0
201	20240923	162700	43894060	16970	16970	16970	16970	0
202	20240923	162600	43894060	16970	16970	16970	16970	0
203	20240923	162500	43894060	16970	16970	16970	16970	0
204	20240923	162400	43894060	16970	16970	16970	16970	0
205	20240923	162300	43894060	16970	16970	16970	16970	0
206	20240923	162200	43894060	16970	16970	16970	16970	0
207	20240923	162100	43894060	16970	16970	16970	16970	0
208	20240923	162000	43894060	16970	16970	16970	16970	0
209	20240923	161900	43894060	16970	16970	16970	16970	0
210	20240923	161800	43894060	16970	16970	16970	16970	0
211	20240923	161700	43894060	16970	16970	16970	16970	0
212	20240923	161600	43894060	16970	16970	16970	16970	123
213	20240923	161500	43894060	16970	16970	16970	16970	0
214	20240923	161400	43894060	16970	16970	16970	16970	0
215	20240923	161300	43894060	16970	16970	16970	16970	0
216	20240923	161200	43894060	16970	16970	16970	16970	0
217	20240923	161100	43894060	16970	16970	16970	16970	0
218	20240923	161000	43894060	16970	16970	16970	16970	0
219	20240923	160900	43894060	16970	16970	16970	16970	0
220	20240923	160800	43894060	16970	16970	16970	16970	0
221	20240923	160700	43894060	16970	16970	16970	16970	0
222	20240923	160600	43894060	16970	16970	16970	16970	0
223	20240923	160500	43894060	16970	16970	16970	16970	0
224	20240923	160400	43894060	16970	16970	16970	16970	0
225	20240923	160300	43894060	16970	16970	16970	16970	0
226	20240923	160200	43894060	16970	16970	16970	16970	0
227	20240923	160100	43894060	16970	16970	16970	16970	0
228	20240923	160000	43894060	16970	16970	16970	16970	0
229	20240923	155900	43894060	16970	16970	16970	16970	0
230	20240923	155800	43894060	16970	16970	16970	16970	0
231	20240923	155700	43894060	16970	16970	16970	16970	0
232	20240923	155600	43894060	16970	16970	16970	16970	0
233	20240923	155500	43894060	16970	16970	16970	16970	0
234	20240923	155400	43894060	16970	16970	16970	16970	0
235	20240923	155300	43894060	16970	16970	16970	16970	0
236	20240923	155200	43894060	16970	16970	16970	16970	0
237	20240923	155100	43894060	16970	16970	16970	16970	0
238	20240923	155000	43894060	16970	16970	16970	16970	0
239	20240923	154900	43894060	16970	16970	16970	16970	0
240	20240923	154800	43894060	16970	16970	16970	16970	0
241	20240923	154700	43894060	16970	16970	16970	16970	0
242	20240923	154600	43894060	16970	16970	16970	16970	123
243	20240923	154500	43894060	16970	16970	16970	16970	0
244	20240923	154400	43894060	16970	16970	16970	16970	0
245	20240923	154300	43894060	16970	16970	16970	16970	0
246	20240923	154200	43894060	16970	16970	16970	16970	0
247	20240923	154100	43894060	16970	16970	16970	16970	0
248	20240923	154000	43894060	16970	16970	16970	16970	0
249	20240923	153900	43894060	16970	16970	16970	16970	0
250	20240923	153800	43894060	16970	16970	16970	16970	0
251	20240923	153700	43894060	16970	16970	16970	16970	0
252	20240923	153600	43894060	16970	16970	16970	16970	0
253	20240923	153500	43894060	16970	16970	16970	16970	0
254	20240923	153400	43894060	16970	16970	16970	16970	0
255	20240923	153300	43894060	16970	16970	16970	16970	0
256	20240923	153200	43894060	16970	16970	16970	16970	0
257	20240923	153100	43894060	16970	16970	16970	16970	0
258	20240923	153000	43894060	16970	16970	16970	16970	123
259	20240923	152900	41806750	16930	16930	16930	16930	0
260	20240923	152800	41806750	16930	16930	16930	16930	0
261	20240923	152700	41806750	16930	16930	16930	16930	0
262	20240923	152600	41806750	16930	16930	16930	16930	0
263	20240923	152500	41806750	16930	16930	16930	16930	0
264	20240923	152400	41806750	16930	16930	16930	16930	0
265	20240923	152300	41806750	16930	16930	16930	16930	0
266	20240923	152200	41806750	16930	16930	16930	16930	0
267	20240923	152100	41806750	16930	16930	16930	16930	0
268	20240923	152000	41806750	16930	16930	16930	16930	0
269	20240923	151900	41806750	16930	16930	16930	16930	0
270	20240923	151800	41806750	16930	16930	16930	16930	0
271	20240923	151700	41806750	16930	16930	16930	16930	0
272	20240923	151600	41806750	16930	16930	16930	16930	0
273	20240923	151500	41806750	16930	16930	16930	16930	0
274	20240923	151400	41806750	16930	16930	16930	16930	0
275	20240923	151300	41806750	16930	16930	16930	16930	0
276	20240923	151200	41806750	16930	16930	16930	16930	0
277	20240923	151100	41806750	16930	16930	16930	16930	0
278	20240923	151000	41806750	16930	16930	16930	16930	1
279	20240923	150900	41789820	16930	16930	16930	16930	0
280	20240923	150800	41789820	16930	16930	16930	16930	0
281	20240923	150700	41789820	16930	16930	16930	16930	0
282	20240923	150600	41789820	16930	16930	16930	16930	0
283	20240923	150500	41789820	16930	16930	16930	16930	40
284	20240923	150400	41112620	16930	16930	16930	16930	0
285	20240923	150300	41112620	16930	16930	16930	16930	0
286	20240923	150200	41112620	16930	16930	16930	16930	0
287	20240923	150100	41112620	16930	16930	16930	16930	99
288	20240923	150000	39436550	16940	16940	16940	16940	1
289	20240923	145900	39419610	16930	16930	16930	16930	0
290	20240923	145800	39419610	16930	16930	16930	16930	0
291	20240923	145700	39419610	16930	16930	16930	16930	0
292	20240923	145600	39419610	16930	16930	16930	16930	0
293	20240923	145500	39419610	16930	16930	16930	16930	0
294	20240923	145400	39419610	16930	16930	16930	16930	0
295	20240923	145300	39419610	16930	16930	16930	16930	0
296	20240923	145200	39419610	16930	16930	16930	16930	0
297	20240923	145100	39419610	16930	16930	16930	16930	2
298	20240923	145000	39385750	16930	16930	16930	16930	0
299	20240923	144900	39385750	16930	16930	16930	16930	0
300	20240923	144800	39385750	16930	16930	16930	16930	0
301	20240923	144700	39385750	16930	16930	16930	16930	0
302	20240923	144600	39385750	16930	16930	16930	16930	0
303	20240923	144500	39385750	16930	16930	16930	16930	0
304	20240923	144400	39385750	16930	16930	16930	16930	0
305	20240923	144300	39385750	16930	16930	16930	16930	0
306	20240923	144200	39385750	16930	16930	16930	16930	0
307	20240923	144100	39385750	16930	16930	16930	16930	0
308	20240923	144000	39385750	16930	16930	16930	16930	0
309	20240923	143900	39385750	16930	16930	16930	16930	0
310	20240923	143800	39385750	16930	16930	16930	16930	0
311	20240923	143700	39385750	16930	16930	16930	16930	53
312	20240923	143600	38488460	16860	16890	16930	16860	127
313	20240923	143500	36343440	16890	16900	16900	16870	48
314	20240923	143400	35532480	16900	16900	16900	16900	0
315	20240923	143300	35532480	16900	16900	16900	16900	0
316	20240923	143200	35532480	16900	16900	16900	16900	0
317	20240923	143100	35532480	16900	16900	16900	16900	0
318	20240923	143000	35532480	16900	16900	16900	16900	0
319	20240923	142900	35532480	16900	16900	16900	16900	0
320	20240923	142800	35532480	16900	16900	16900	16900	0
321	20240923	142700	35532480	16900	16900	16900	16900	0
322	20240923	142600	35532480	16900	16900	16900	16900	0
323	20240923	142500	35532480	16900	16900	16900	16900	0
324	20240923	142400	35532480	16900	16900	16900	16900	0
325	20240923	142300	35532480	16900	16900	16900	16900	0
326	20240923	142200	35532480	16900	16900	16900	16900	0
327	20240923	142100	35532480	16900	16900	16900	16900	0
328	20240923	142000	35532480	16900	16900	16900	16900	0
329	20240923	141900	35532480	16900	16900	16900	16900	10
330	20240923	141800	35363480	16900	16900	16900	16900	0
331	20240923	141700	35363480	16900	16900	16900	16900	7
332	20240923	141600	35245180	16900	16900	16900	16900	0
333	20240923	141500	35245180	16900	16900	16900	16900	70
334	20240923	141400	34062180	16860	16860	16860	16860	0
335	20240923	141300	34062180	16860	16860	16860	16860	0
336	20240923	141200	34062180	16860	16860	16860	16860	0
337	20240923	141100	34062180	16860	16860	16860	16860	0
338	20240923	141000	34062180	16860	16860	16860	16860	0
339	20240923	140900	34062180	16860	16860	16860	16860	0
340	20240923	140800	34062180	16860	16860	16860	16860	0
341	20240923	140700	34062180	16860	16860	16860	16860	0
342	20240923	140600	34062180	16860	16860	16860	16860	0
343	20240923	140500	34062180	16860	16860	16860	16860	0
344	20240923	140400	34062180	16860	16860	16860	16860	0
345	20240923	140300	34062180	16860	16860	16860	16860	0
346	20240923	140200	34062180	16860	16860	16860	16860	0
347	20240923	140100	34062180	16860	16860	16860	16860	0
348	20240923	140000	34062180	16860	16860	16860	16860	0
349	20240923	135900	34062180	16860	16860	16860	16860	0
350	20240923	135800	34062180	16860	16860	16860	16860	0
351	20240923	135700	34062180	16860	16860	16860	16860	0
352	20240923	135600	34062180	16860	16860	16860	16860	0
353	20240923	135500	34062180	16860	16860	16860	16860	0
354	20240923	135400	34062180	16860	16860	16860	16860	0
355	20240923	135300	34062180	16860	16860	16860	16860	0
356	20240923	135200	34062180	16860	16860	16860	16860	0
357	20240923	135100	34062180	16860	16860	16860	16860	0
358	20240923	135000	34062180	16860	16860	16860	16860	0
359	20240923	134900	34062180	16860	16860	16860	16860	0
360	20240923	134800	34062180	16860	16860	16860	16860	0
361	20240923	134700	34062180	16860	16860	16860	16860	4
362	20240923	134600	33994740	16900	16900	16900	16900	0
363	20240923	134500	33994740	16900	16900	16900	16900	0
364	20240923	134400	33994740	16900	16900	16900	16900	0
365	20240923	134300	33994740	16900	16900	16900	16900	0
366	20240923	134200	33994740	16900	16900	16900	16900	7
367	20240923	134100	33876440	16900	16900	16900	16900	0
368	20240923	134000	33876440	16900	16900	16900	16900	0
369	20240923	133900	33876440	16900	16900	16900	16900	0
370	20240923	133800	33876440	16900	16900	16900	16900	0
371	20240923	133700	33876440	16900	16900	16900	16900	0
372	20240923	133600	33876440	16900	16900	16900	16900	0
373	20240923	133500	33876440	16900	16900	16900	16900	0
374	20240923	133400	33876440	16900	16900	16900	16900	0
375	20240923	133300	33876440	16900	16900	16900	16900	100
376	20240923	133200	32186440	16900	16900	16900	16900	0
377	20240923	133100	32186440	16900	16900	16900	16900	0
378	20240923	133000	32186440	16900	16900	16900	16900	0
379	20240923	132900	32186440	16900	16900	16900	16900	0
380	20240923	132800	32186440	16900	16900	16900	16900	0
381	20240923	132700	32186440	16900	16900	16900	16900	0
382	20240923	132600	32186440	16900	16900	16900	16900	0
383	20240923	132500	32186440	16900	16900	16900	16900	0
384	20240923	132400	32186440	16900	16900	16900	16900	0
385	20240923	132300	32186440	16900	16900	16900	16900	0
386	20240923	132200	32186440	16900	16920	16920	16900	234
387	20240923	132100	28229030	16930	16930	16930	16930	0
388	20240923	132000	28229030	16930	16930	16930	16930	0
389	20240923	131900	28229030	16930	16930	16930	16930	0
390	20240923	131800	28229030	16930	16930	16930	16930	0
391	20240923	131700	28229030	16930	16930	16930	16930	0
392	20240923	131600	28229030	16930	16930	16930	16930	2
393	20240923	131500	28195170	16930	16930	16930	16930	0
394	20240923	131400	28195170	16930	16930	16930	16930	0
395	20240923	131300	28195170	16930	16930	16930	16930	0
396	20240923	131200	28195170	16930	16930	16930	16930	2
397	20240923	131100	28161310	16920	16920	16920	16920	0
398	20240923	131000	28161310	16920	16920	16920	16920	0
399	20240923	130900	28161310	16920	16920	16920	16920	0
400	20240923	130800	28161310	16920	16920	16920	16920	0
401	20240923	130700	28161310	16920	16920	16920	16920	0
402	20240923	130600	28161310	16920	16920	16920	16920	0
403	20240923	130500	28161310	16920	16920	16920	16920	0
404	20240923	130400	28161310	16920	16920	16920	16920	63
405	20240923	130300	27095350	16920	16920	16920	16920	0
406	20240923	130200	27095350	16920	16920	16920	16920	0
407	20240923	130100	27095350	16920	16920	16920	16920	0
408	20240923	130000	27095350	16920	16920	16920	16920	0
409	20240923	125900	27095350	16920	16920	16920	16920	0
410	20240923	125800	27095350	16920	16920	16920	16920	0
411	20240923	125700	27095350	16920	16920	16920	16920	0
412	20240923	125600	27095350	16920	16920	16920	16920	0
413	20240923	125500	27095350	16920	16920	16920	16920	0
414	20240923	125400	27095350	16920	16920	16920	16920	0
415	20240923	125300	27095350	16920	16920	16920	16920	0
416	20240923	125200	27095350	16920	16920	16920	16920	0
417	20240923	125100	27095350	16920	16920	16920	16920	0
418	20240923	125000	27095350	16920	16920	16920	16920	0
419	20240923	124900	27095350	16920	16920	16920	16920	0
420	20240923	124800	27095350	16920	16920	16920	16920	0
421	20240923	124700	27095350	16920	16920	16920	16920	0
422	20240923	124600	27095350	16920	16920	16920	16920	0
423	20240923	124500	27095350	16920	16920	16920	16920	0
424	20240923	124400	27095350	16920	16920	16920	16920	68
425	20240923	124300	25944790	16920	16920	16920	16920	0
426	20240923	124200	25944790	16920	16920	16920	16920	0
427	20240923	124100	25944790	16920	16920	16920	16920	0
428	20240923	124000	25944790	16920	16920	16920	16920	0
429	20240923	123900	25944790	16920	16920	16920	16920	0
430	20240923	123800	25944790	16920	16920	16920	16920	0
431	20240923	123700	25944790	16920	16920	16920	16920	19
432	20240923	123600	25623310	16920	16920	16920	16920	0
433	20240923	123500	25623310	16920	16920	16920	16920	0
434	20240923	123400	25623310	16920	16920	16920	16920	0
435	20240923	123300	25623310	16920	16920	16920	16920	0
436	20240923	123200	25623310	16920	16920	16920	16920	0
437	20240923	123100	25623310	16920	16920	16920	16920	0
438	20240923	123000	25623310	16920	16920	16920	16920	0
439	20240923	122900	25623310	16920	16920	16920	16920	50
440	20240923	122800	24777310	16920	16920	16920	16920	0
441	20240923	122700	24777310	16920	16920	16920	16920	0
442	20240923	122600	24777310	16920	16920	16920	16920	0
443	20240923	122500	24777310	16920	16920	16920	16920	0
444	20240923	122400	24777310	16920	16920	16920	16920	0
445	20240923	122300	24777310	16920	16920	16920	16920	16
446	20240923	122200	24506590	16930	16930	16930	16930	0
447	20240923	122100	24506590	16930	16930	16930	16930	0
448	20240923	122000	24506590	16930	16930	16930	16930	4
449	20240923	121900	24438870	16930	16930	16930	16930	0
450	20240923	121800	24438870	16930	16930	16930	16930	0
451	20240923	121700	24438870	16930	16930	16930	16930	0
452	20240923	121600	24438870	16930	16930	16930	16930	0
453	20240923	121500	24438870	16930	16930	16930	16930	0
454	20240923	121400	24438870	16930	16930	16930	16930	0
455	20240923	121300	24438870	16930	16930	16930	16930	0
456	20240923	121200	24438870	16930	16930	16930	16930	0
457	20240923	121100	24438870	16930	16930	16930	16930	0
458	20240923	121000	24438870	16930	16930	16930	16930	160
459	20240923	120900	21730070	16930	16930	16930	16930	0
460	20240923	120800	21730070	16930	16930	16930	16930	0
461	20240923	120700	21730070	16930	16930	16930	16930	0
462	20240923	120600	21730070	16930	16930	16930	16930	0
463	20240923	120500	21730070	16930	16930	16930	16930	0
464	20240923	120400	21730070	16930	16930	16930	16930	0
465	20240923	120300	21730070	16930	16930	16930	16930	0
466	20240923	120200	21730070	16930	16930	16930	16930	0
467	20240923	120100	21730070	16930	16930	16930	16930	0
468	20240923	120000	21730070	16930	16930	16930	16930	0
469	20240923	115900	21730070	16930	16930	16930	16930	0
470	20240923	115800	21730070	16930	16930	16930	16930	0
471	20240923	115700	21730070	16930	16930	16930	16930	0
472	20240923	115600	21730070	16930	16930	16930	16930	0
473	20240923	115500	21730070	16930	16930	16930	16930	1
474	20240923	115400	21713140	16930	16930	16930	16930	0
475	20240923	115300	21713140	16930	16930	16930	16930	0
476	20240923	115200	21713140	16930	16930	16930	16930	0
477	20240923	115100	21713140	16930	16930	16930	16930	79
478	20240923	115000	20375670	16930	16930	16930	16930	0
479	20240923	114900	20375670	16930	16930	16930	16930	0
480	20240923	114800	20375670	16930	16930	16930	16930	0
481	20240923	114700	20375670	16930	16930	16930	16930	0
482	20240923	114600	20375670	16930	16930	16930	16930	0
483	20240923	114500	20375670	16930	16930	16930	16930	0
484	20240923	114400	20375670	16930	16930	16930	16930	0
485	20240923	114300	20375670	16930	16930	16930	16930	0
486	20240923	114200	20375670	16930	16930	16930	16930	1
487	20240923	114100	20358740	16950	16950	16950	16950	0
488	20240923	114000	20358740	16950	16950	16950	16950	0
489	20240923	113900	20358740	16950	16950	16950	16950	0
490	20240923	113800	20358740	16950	16950	16950	16950	0
491	20240923	113700	20358740	16950	16950	16950	16950	0
492	20240923	113600	20358740	16950	16950	16950	16950	0
493	20240923	113500	20358740	16950	16950	16950	16950	0
494	20240923	113400	20358740	16950	16950	16950	16950	0
495	20240923	113300	20358740	16950	16950	16950	16950	0
496	20240923	113200	20358740	16950	16950	16950	16950	0
497	20240923	113100	20358740	16950	16950	16950	16950	0
498	20240923	113000	20358740	16950	16950	16950	16950	0
499	20240923	112900	20358740	16950	16950	16950	16950	0
500	20240923	112800	20358740	16950	16950	16950	16950	0
501	20240923	112700	20358740	16950	16950	16950	16950	0
502	20240923	112600	20358740	16950	16950	16950	16950	0
503	20240923	112500	20358740	16950	16950	16950	16950	0
504	20240923	112400	20358740	16950	16950	16950	16950	0
505	20240923	112300	20358740	16950	16950	16950	16950	0
506	20240923	112200	20358740	16950	16950	16950	16950	0
507	20240923	112100	20358740	16950	16950	16950	16950	0
508	20240923	112000	20358740	16950	16950	16950	16950	0
509	20240923	111900	20358740	16950	16950	16950	16950	0
510	20240923	111800	20358740	16950	16950	16950	16950	0
511	20240923	111700	20358740	16950	16950	16950	16950	0
512	20240923	111600	20358740	16950	16950	16950	16950	1
513	20240923	111500	20341790	16950	16950	16950	16950	0
514	20240923	111400	20341790	16950	16950	16950	16950	0
515	20240923	111300	20341790	16950	16950	16950	16950	0
516	20240923	111200	20341790	16950	16950	16950	16950	0
517	20240923	111100	20341790	16950	16950	16950	16950	0
518	20240923	111000	20341790	16950	16950	16950	16950	1
519	20240923	110900	20324840	16950	16950	16950	16950	0
520	20240923	110800	20324840	16950	16950	16950	16950	0
521	20240923	110700	20324840	16950	16950	16950	16950	0
522	20240923	110600	20324840	16950	16950	16950	16950	0
523	20240923	110500	20324840	16950	16950	16950	16950	0
524	20240923	110400	20324840	16950	16950	16950	16950	0
525	20240923	110300	20324840	16950	16950	16950	16950	20
526	20240923	110200	19985840	16950	16950	16950	16950	0
527	20240923	110100	19985840	16950	16950	16950	16950	0
528	20240923	110000	19985840	16950	16950	16950	16950	0
529	20240923	105900	19985840	16950	16950	16950	16950	0
530	20240923	105800	19985840	16950	16950	16950	16950	0
531	20240923	105700	19985840	16950	16950	16950	16950	0
532	20240923	105600	19985840	16950	16950	16950	16950	0
533	20240923	105500	19985840	16950	16950	16950	16950	0
534	20240923	105400	19985840	16950	16950	16950	16950	0
535	20240923	105300	19985840	16950	16950	16950	16950	0
536	20240923	105200	19985840	16950	16950	16950	16950	1
537	20240923	105100	19968890	16950	16950	16950	16950	1
538	20240923	105000	19951940	16970	16970	16970	16970	0
539	20240923	104900	19951940	16970	16970	16970	16970	0
540	20240923	104800	19951940	16970	16970	16970	16970	0
541	20240923	104700	19951940	16970	16970	16970	16970	0
542	20240923	104600	19951940	16970	16970	16970	16970	0
543	20240923	104500	19951940	16970	16970	16970	16970	0
544	20240923	104400	19951940	16970	16970	16970	16970	0
545	20240923	104300	19951940	16970	16970	16970	16970	0
546	20240923	104200	19951940	16970	16970	16970	16970	0
547	20240923	104100	19951940	16970	16970	16970	16970	0
548	20240923	104000	19951940	16970	16970	16970	16970	0
549	20240923	103900	19951940	16970	16970	16970	16970	0
550	20240923	103800	19951940	16970	16970	16970	16970	0
551	20240923	103700	19951940	16970	16970	16970	16970	0
552	20240923	103600	19951940	16970	16970	16970	16970	0
553	20240923	103500	19951940	16970	16970	16970	16970	0
554	20240923	103400	19951940	16970	16970	16970	16970	0
555	20240923	103300	19951940	16970	16970	16970	16970	0
556	20240923	103200	19951940	16970	16970	16970	16970	0
557	20240923	103100	19951940	16970	16970	16970	16970	0
558	20240923	103000	19951940	16970	16970	16970	16970	0
559	20240923	102900	19951940	16970	16970	16970	16970	1
560	20240923	102800	19934970	16930	16930	16930	16930	0
561	20240923	102700	19934970	16930	16930	16930	16930	0
562	20240923	102600	19934970	16930	16930	16930	16930	0
563	20240923	102500	19934970	16930	16930	16930	16930	29
564	20240923	102400	19444000	16960	16960	16960	16960	0
565	20240923	102300	19444000	16960	16960	16960	16960	0
566	20240923	102200	19444000	16960	16960	16960	16960	0
567	20240923	102100	19444000	16960	16960	16960	16960	0
568	20240923	102000	19444000	16960	16960	16960	16960	0
569	20240923	101900	19444000	16960	16960	16960	16960	0
570	20240923	101800	19444000	16960	16960	16960	16960	0
571	20240923	101700	19444000	16960	16960	16960	16960	0
572	20240923	101600	19444000	16960	16960	16960	16960	0
573	20240923	101500	19444000	16960	16960	16960	16960	292
574	20240923	101400	14491680	16960	16960	16960	16960	50
575	20240923	101300	13643680	16960	16960	16960	16960	0
576	20240923	101200	13643680	16960	16960	16960	16960	0
577	20240923	101100	13643680	16960	16960	16960	16960	0
578	20240923	101000	13643680	16960	16960	16960	16960	0
579	20240923	100900	13643680	16960	16960	16960	16960	0
580	20240923	100800	13643680	16960	16960	16960	16960	0
581	20240923	100700	13643680	16960	16960	16960	16960	0
582	20240923	100600	13643680	16960	16960	16960	16960	0
583	20240923	100500	13643680	16960	16960	16960	16960	0
584	20240923	100400	13643680	16960	16960	16960	16960	2
585	20240923	100300	13609760	16930	16930	16930	16930	0
586	20240923	100200	13609760	16930	16930	16930	16930	0
587	20240923	100100	13609760	16930	16970	16970	16930	303
588	20240923	100000	8470830	16960	16960	16960	16960	0
589	20240923	095900	8470830	16960	16960	16960	16960	0
590	20240923	095800	8470830	16960	16960	16960	16960	0
591	20240923	095700	8470830	16960	16960	16960	16960	0
592	20240923	095600	8470830	16960	16960	16960	16960	0
593	20240923	095500	8470830	16960	16960	16960	16960	0
594	20240923	095400	8470830	16960	16960	16960	16960	0
595	20240923	095300	8470830	16960	16960	16960	16960	1
596	20240923	095200	8453870	16970	16970	16970	16970	0
597	20240923	095100	8453870	16970	16970	16970	16970	1
598	20240923	095000	8436900	16970	16970	16970	16970	0
599	20240923	094900	8436900	16970	16970	16970	16970	0
600	20240923	094800	8436900	16970	16970	16970	16970	2
601	20240923	094700	8402960	16970	16970	16970	16970	0
602	20240923	094600	8402960	16970	16970	16970	16970	0
603	20240923	094500	8402960	16970	16970	16970	16970	1
604	20240923	094400	8385990	16970	16970	16970	16970	0
605	20240923	094300	8385990	16970	16970	16970	16970	1
606	20240923	094200	8369020	16960	16960	16960	16960	0
607	20240923	094100	8369020	16960	16960	16960	16960	30
608	20240923	094000	7860220	16970	16970	16970	16970	0
609	20240923	093900	7860220	16970	16970	16970	16970	0
610	20240923	093800	7860220	16970	16970	16970	16970	0
611	20240923	093700	7860220	16970	16970	16970	16970	54
612	20240923	093600	6943840	16960	16960	16960	16960	0
613	20240923	093500	6943840	16960	16960	16960	16960	0
614	20240923	093400	6943840	16960	16960	16960	16960	0
615	20240923	093300	6943840	16960	16960	16960	16960	0
616	20240923	093200	6943840	16960	16960	16960	16960	0
617	20240923	093100	6943840	16960	16960	16960	16960	0
618	20240923	093000	6943840	16960	16960	16960	16960	0
619	20240923	092900	6943840	16960	16960	16960	16960	58
620	20240923	092800	5960160	16960	16960	16960	16960	0
621	20240923	092700	5960160	16960	16960	16960	16960	0
622	20240923	092600	5960160	16960	16960	16960	16960	0
623	20240923	092500	5960160	16960	16960	16960	16960	0
624	20240923	092400	5960160	16960	16960	16960	16960	0
625	20240923	092300	5960160	16960	16960	16960	16960	12
626	20240923	092200	5756640	16960	16960	16960	16960	5
627	20240923	092100	5671840	16960	16960	16960	16960	2
628	20240923	092000	5637920	16990	16990	16990	16990	0
629	20240923	091900	5637920	16990	16990	16990	16990	0
630	20240923	091800	5637920	16990	16990	16990	16990	1
631	20240923	091700	5620930	16960	16960	16960	16960	0
632	20240923	091600	5620930	16960	16960	16960	16960	0
633	20240923	091500	5620930	16960	16960	16960	16960	109
634	20240923	091400	3772290	16970	16970	16970	16970	0
635	20240923	091300	3772290	16970	16970	16970	16970	0
636	20240923	091200	3772290	16970	16970	16970	16970	1
637	20240923	091100	3755320	16960	16960	16960	16960	0
638	20240923	091000	3755320	16960	16960	16960	16960	0
639	20240923	090900	3755320	16960	16960	16960	16960	0
640	20240923	090800	3755320	16960	17000	17000	16960	152
641	20240923	090700	1172440	17000	17000	17000	17000	43
642	20240923	090600	441440	17000	17000	17000	17000	1
643	20240923	090500	424440	17000	17000	17000	17000	1
644	20240923	090400	407440	16960	16960	16960	16960	0
645	20240923	090300	407440	16960	16960	16960	16960	0
646	20240923	090200	407440	16960	16960	16960	16960	5
647	20240923	090100	322640	16960	16960	16960	16960	0
648	20240923	090000	322640	16960	17000	17000	16960	19