KissMeData/099750/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200900	30155770	15820	15820	15820	15820	218
3	20240924	200800	30155770	15820	15820	15820	15820	0
4	20240924	200700	30155770	15820	15820	15820	15820	0
5	20240924	200600	30155770	15820	15820	15820	15820	0
6	20240924	200500	30155770	15820	15820	15820	15820	0
7	20240924	200400	30155770	15820	15820	15820	15820	0
8	20240924	200300	30155770	15820	15820	15820	15820	0
9	20240924	200200	30155770	15820	15820	15820	15820	0
10	20240924	200100	30155770	15820	15820	15820	15820	0
11	20240924	200000	30155770	15820	15820	15820	15820	0
12	20240924	195900	30155770	15820	15820	15820	15820	0
13	20240924	195800	30155770	15820	15820	15820	15820	0
14	20240924	195700	30155770	15820	15820	15820	15820	0
15	20240924	195600	30155770	15820	15820	15820	15820	0
16	20240924	195500	30155770	15820	15820	15820	15820	0
17	20240924	195400	30155770	15820	15820	15820	15820	0
18	20240924	195300	30155770	15820	15820	15820	15820	0
19	20240924	195200	30155770	15820	15820	15820	15820	0
20	20240924	195100	30155770	15820	15820	15820	15820	0
21	20240924	195000	30155770	15820	15820	15820	15820	0
22	20240924	194900	30155770	15820	15820	15820	15820	0
23	20240924	194800	30155770	15820	15820	15820	15820	0
24	20240924	194700	30155770	15820	15820	15820	15820	0
25	20240924	194600	30155770	15820	15820	15820	15820	0
26	20240924	194500	30155770	15820	15820	15820	15820	0
27	20240924	194400	30155770	15820	15820	15820	15820	0
28	20240924	194300	30155770	15820	15820	15820	15820	0
29	20240924	194200	30155770	15820	15820	15820	15820	0
30	20240924	194100	30155770	15820	15820	15820	15820	0
31	20240924	194000	30155770	15820	15820	15820	15820	0
32	20240924	193900	30155770	15820	15820	15820	15820	218
33	20240924	193800	30155770	15820	15820	15820	15820	0
34	20240924	193700	30155770	15820	15820	15820	15820	0
35	20240924	193600	30155770	15820	15820	15820	15820	0
36	20240924	193500	30155770	15820	15820	15820	15820	0
37	20240924	193400	30155770	15820	15820	15820	15820	0
38	20240924	193300	30155770	15820	15820	15820	15820	0
39	20240924	193200	30155770	15820	15820	15820	15820	0
40	20240924	193100	30155770	15820	15820	15820	15820	0
41	20240924	193000	30155770	15820	15820	15820	15820	0
42	20240924	192900	30155770	15820	15820	15820	15820	0
43	20240924	192800	30155770	15820	15820	15820	15820	0
44	20240924	192700	30155770	15820	15820	15820	15820	0
45	20240924	192600	30155770	15820	15820	15820	15820	0
46	20240924	192500	30155770	15820	15820	15820	15820	0
47	20240924	192400	30155770	15820	15820	15820	15820	0
48	20240924	192300	30155770	15820	15820	15820	15820	0
49	20240924	192200	30155770	15820	15820	15820	15820	0
50	20240924	192100	30155770	15820	15820	15820	15820	0
51	20240924	192000	30155770	15820	15820	15820	15820	0
52	20240924	191900	30155770	15820	15820	15820	15820	0
53	20240924	191800	30155770	15820	15820	15820	15820	0
54	20240924	191700	30155770	15820	15820	15820	15820	0
55	20240924	191600	30155770	15820	15820	15820	15820	0
56	20240924	191500	30155770	15820	15820	15820	15820	0
57	20240924	191400	30155770	15820	15820	15820	15820	0
58	20240924	191300	30155770	15820	15820	15820	15820	0
59	20240924	191200	30155770	15820	15820	15820	15820	0
60	20240924	191100	30155770	15820	15820	15820	15820	0
61	20240924	191000	30155770	15820	15820	15820	15820	0
62	20240924	190900	30155770	15820	15820	15820	15820	218
63	20240924	190800	30155770	15820	15820	15820	15820	0
64	20240924	190700	30155770	15820	15820	15820	15820	0
65	20240924	190600	30155770	15820	15820	15820	15820	0
66	20240924	190500	30155770	15820	15820	15820	15820	0
67	20240924	190400	30155770	15820	15820	15820	15820	0
68	20240924	190300	30155770	15820	15820	15820	15820	0
69	20240924	190200	30155770	15820	15820	15820	15820	0
70	20240924	190100	30155770	15820	15820	15820	15820	0
71	20240924	190000	30155770	15820	15820	15820	15820	0
72	20240924	185900	30155770	15820	15820	15820	15820	0
73	20240924	185800	30155770	15820	15820	15820	15820	0
74	20240924	185700	30155770	15820	15820	15820	15820	0
75	20240924	185600	30155770	15820	15820	15820	15820	0
76	20240924	185500	30155770	15820	15820	15820	15820	0
77	20240924	185400	30155770	15820	15820	15820	15820	0
78	20240924	185300	30155770	15820	15820	15820	15820	0
79	20240924	185200	30155770	15820	15820	15820	15820	0
80	20240924	185100	30155770	15820	15820	15820	15820	0
81	20240924	185000	30155770	15820	15820	15820	15820	0
82	20240924	184900	30155770	15820	15820	15820	15820	0
83	20240924	184800	30155770	15820	15820	15820	15820	0
84	20240924	184700	30155770	15820	15820	15820	15820	0
85	20240924	184600	30155770	15820	15820	15820	15820	0
86	20240924	184500	30155770	15820	15820	15820	15820	0
87	20240924	184400	30155770	15820	15820	15820	15820	0
88	20240924	184300	30155770	15820	15820	15820	15820	0
89	20240924	184200	30155770	15820	15820	15820	15820	0
90	20240924	184100	30155770	15820	15820	15820	15820	0
91	20240924	184000	30155770	15820	15820	15820	15820	0
92	20240924	183900	30155770	15820	15820	15820	15820	218
93	20240924	183800	30155770	15820	15820	15820	15820	0
94	20240924	183700	30155770	15820	15820	15820	15820	0
95	20240924	183600	30155770	15820	15820	15820	15820	0
96	20240924	183500	30155770	15820	15820	15820	15820	0
97	20240924	183400	30155770	15820	15820	15820	15820	0
98	20240924	183300	30155770	15820	15820	15820	15820	0
99	20240924	183200	30155770	15820	15820	15820	15820	0
100	20240924	183100	30155770	15820	15820	15820	15820	0
101	20240924	183000	30155770	15820	15820	15820	15820	0
102	20240924	182900	30155770	15820	15820	15820	15820	0
103	20240924	182800	30155770	15820	15820	15820	15820	0
104	20240924	182700	30155770	15820	15820	15820	15820	0
105	20240924	182600	30155770	15820	15820	15820	15820	0
106	20240924	182500	30155770	15820	15820	15820	15820	0
107	20240924	182400	30155770	15820	15820	15820	15820	0
108	20240924	182300	30155770	15820	15820	15820	15820	0
109	20240924	182200	30155770	15820	15820	15820	15820	0
110	20240924	182100	30155770	15820	15820	15820	15820	0
111	20240924	182000	30155770	15820	15820	15820	15820	0
112	20240924	181900	30155770	15820	15820	15820	15820	0
113	20240924	181800	30155770	15820	15820	15820	15820	0
114	20240924	181700	30155770	15820	15820	15820	15820	0
115	20240924	181600	30155770	15820	15820	15820	15820	0
116	20240924	181500	30155770	15820	15820	15820	15820	0
117	20240924	181400	30155770	15820	15820	15820	15820	0
118	20240924	181300	30155770	15820	15820	15820	15820	0
119	20240924	181200	30155770	15820	15820	15820	15820	0
120	20240924	181100	30155770	15820	15820	15820	15820	0
121	20240924	181000	30155770	15820	15820	15820	15820	0
122	20240924	180900	30155770	15820	15820	15820	15820	218
123	20240924	180800	30155770	15820	15820	15820	15820	0
124	20240924	180700	30155770	15820	15820	15820	15820	0
125	20240924	180600	30155770	15820	15820	15820	15820	0
126	20240924	180500	30155770	15820	15820	15820	15820	0
127	20240924	180400	30155770	15820	15820	15820	15820	0
128	20240924	180300	30155770	15820	15820	15820	15820	0
129	20240924	180200	30155770	15820	15820	15820	15820	0
130	20240924	180100	30155770	15820	15820	15820	15820	0
131	20240924	180000	30155770	15820	15820	15820	15820	0
132	20240924	175900	30155770	15820	15820	15820	15820	0
133	20240924	175800	30155770	15820	15820	15820	15820	0
134	20240924	175700	30155770	15820	15820	15820	15820	0
135	20240924	175600	30155770	15820	15820	15820	15820	0
136	20240924	175500	30155770	15820	15820	15820	15820	0
137	20240924	175400	30155770	15820	15820	15820	15820	0
138	20240924	175300	30155770	15820	15820	15820	15820	0
139	20240924	175200	30155770	15820	15820	15820	15820	0
140	20240924	175100	30155770	15820	15820	15820	15820	0
141	20240924	175000	30155770	15820	15820	15820	15820	0
142	20240924	174900	30155770	15820	15820	15820	15820	0
143	20240924	174800	30155770	15820	15820	15820	15820	0
144	20240924	174700	30155770	15820	15820	15820	15820	0
145	20240924	174600	30155770	15820	15820	15820	15820	0
146	20240924	174500	30155770	15820	15820	15820	15820	0
147	20240924	174400	30155770	15820	15820	15820	15820	0
148	20240924	174300	30155770	15820	15820	15820	15820	0
149	20240924	174200	30155770	15820	15820	15820	15820	0
150	20240924	174100	30155770	15820	15820	15820	15820	0
151	20240924	174000	30155770	15820	15820	15820	15820	0
152	20240924	173900	30155770	15820	15820	15820	15820	218
153	20240924	173800	30155770	15820	15820	15820	15820	0
154	20240924	173700	30155770	15820	15820	15820	15820	0
155	20240924	173600	30155770	15820	15820	15820	15820	0
156	20240924	173500	30155770	15820	15820	15820	15820	0
157	20240924	173400	30155770	15820	15820	15820	15820	0
158	20240924	173300	30155770	15820	15820	15820	15820	0
159	20240924	173200	30155770	15820	15820	15820	15820	0
160	20240924	173100	30155770	15820	15820	15820	15820	0
161	20240924	173000	30155770	15820	15820	15820	15820	0
162	20240924	172900	30155770	15820	15820	15820	15820	0
163	20240924	172800	30155770	15820	15820	15820	15820	0
164	20240924	172700	30155770	15820	15820	15820	15820	0
165	20240924	172600	30155770	15820	15820	15820	15820	0
166	20240924	172500	30155770	15820	15820	15820	15820	0
167	20240924	172400	30155770	15820	15820	15820	15820	0
168	20240924	172300	30155770	15820	15820	15820	15820	0
169	20240924	172200	30155770	15820	15820	15820	15820	0
170	20240924	172100	30155770	15820	15820	15820	15820	0
171	20240924	172000	30155770	15820	15820	15820	15820	0
172	20240924	171900	30155770	15820	15820	15820	15820	0
173	20240924	171800	30155770	15820	15820	15820	15820	0
174	20240924	171700	30155770	15820	15820	15820	15820	0
175	20240924	171600	30155770	15820	15820	15820	15820	0
176	20240924	171500	30155770	15820	15820	15820	15820	0
177	20240924	171400	30155770	15820	15820	15820	15820	0
178	20240924	171300	30155770	15820	15820	15820	15820	0
179	20240924	171200	30155770	15820	15820	15820	15820	0
180	20240924	171100	30155770	15820	15820	15820	15820	0
181	20240924	171000	30155770	15820	15820	15820	15820	0
182	20240924	170900	30155770	15820	15820	15820	15820	218
183	20240924	170800	30155770	15820	15820	15820	15820	0
184	20240924	170700	30155770	15820	15820	15820	15820	0
185	20240924	170600	30155770	15820	15820	15820	15820	0
186	20240924	170500	30155770	15820	15820	15820	15820	0
187	20240924	170400	30155770	15820	15820	15820	15820	0
188	20240924	170300	30155770	15820	15820	15820	15820	0
189	20240924	170200	30155770	15820	15820	15820	15820	0
190	20240924	170100	30155770	15820	15820	15820	15820	0
191	20240924	170000	30155770	15820	15820	15820	15820	0
192	20240924	165900	30155770	15820	15820	15820	15820	0
193	20240924	165800	30155770	15820	15820	15820	15820	0
194	20240924	165700	30155770	15820	15820	15820	15820	0
195	20240924	165600	30155770	15820	15820	15820	15820	0
196	20240924	165500	30155770	15820	15820	15820	15820	0
197	20240924	165400	30155770	15820	15820	15820	15820	0
198	20240924	165300	30155770	15820	15820	15820	15820	0
199	20240924	165200	30155770	15820	15820	15820	15820	0
200	20240924	165100	30155770	15820	15820	15820	15820	0
201	20240924	165000	30155770	15820	15820	15820	15820	0
202	20240924	164900	30155770	15820	15820	15820	15820	0
203	20240924	164800	30155770	15820	15820	15820	15820	0
204	20240924	164700	30155770	15820	15820	15820	15820	0
205	20240924	164600	30155770	15820	15820	15820	15820	0
206	20240924	164500	30155770	15820	15820	15820	15820	0
207	20240924	164400	30155770	15820	15820	15820	15820	0
208	20240924	164300	30155770	15820	15820	15820	15820	0
209	20240924	164200	30155770	15820	15820	15820	15820	0
210	20240924	164100	30155770	15820	15820	15820	15820	0
211	20240924	164000	30155770	15820	15820	15820	15820	0
212	20240924	163900	30155770	15820	15820	15820	15820	218
213	20240924	163800	30155770	15820	15820	15820	15820	0
214	20240924	163700	30155770	15820	15820	15820	15820	0
215	20240924	163600	30155770	15820	15820	15820	15820	0
216	20240924	163500	30155770	15820	15820	15820	15820	0
217	20240924	163400	30155770	15820	15820	15820	15820	0
218	20240924	163300	30155770	15820	15820	15820	15820	0
219	20240924	163200	30155770	15820	15820	15820	15820	0
220	20240924	163100	30155770	15820	15820	15820	15820	0
221	20240924	163000	30155770	15820	15820	15820	15820	0
222	20240924	162900	30155770	15820	15820	15820	15820	0
223	20240924	162800	30155770	15820	15820	15820	15820	0
224	20240924	162700	30155770	15820	15820	15820	15820	0
225	20240924	162600	30155770	15820	15820	15820	15820	0
226	20240924	162500	30155770	15820	15820	15820	15820	0
227	20240924	162400	30155770	15820	15820	15820	15820	0
228	20240924	162300	30155770	15820	15820	15820	15820	0
229	20240924	162200	30155770	15820	15820	15820	15820	0
230	20240924	162100	30155770	15820	15820	15820	15820	0
231	20240924	162000	30155770	15820	15820	15820	15820	0
232	20240924	161900	30155770	15820	15820	15820	15820	0
233	20240924	161800	30155770	15820	15820	15820	15820	0
234	20240924	161700	30155770	15820	15820	15820	15820	0
235	20240924	161600	30155770	15820	15820	15820	15820	0
236	20240924	161500	30155770	15820	15820	15820	15820	0
237	20240924	161400	30155770	15820	15820	15820	15820	0
238	20240924	161300	30155770	15820	15820	15820	15820	0
239	20240924	161200	30155770	15820	15820	15820	15820	0
240	20240924	161100	30155770	15820	15820	15820	15820	0
241	20240924	161000	30155770	15820	15820	15820	15820	0
242	20240924	160900	30155770	15820	15820	15820	15820	218
243	20240924	160800	30155770	15820	15820	15820	15820	0
244	20240924	160700	30155770	15820	15820	15820	15820	0
245	20240924	160600	30155770	15820	15820	15820	15820	0
246	20240924	160500	30155770	15820	15820	15820	15820	0
247	20240924	160400	30155770	15820	15820	15820	15820	0
248	20240924	160300	30155770	15820	15820	15820	15820	0
249	20240924	160200	30155770	15820	15820	15820	15820	0
250	20240924	160100	30155770	15820	15820	15820	15820	0
251	20240924	160000	30155770	15820	15820	15820	15820	0
252	20240924	155900	30155770	15820	15820	15820	15820	0
253	20240924	155800	30155770	15820	15820	15820	15820	0
254	20240924	155700	30155770	15820	15820	15820	15820	0
255	20240924	155600	30155770	15820	15820	15820	15820	0
256	20240924	155500	30155770	15820	15820	15820	15820	0
257	20240924	155400	30155770	15820	15820	15820	15820	0
258	20240924	155300	30155770	15820	15820	15820	15820	0
259	20240924	155200	30155770	15820	15820	15820	15820	0
260	20240924	155100	30155770	15820	15820	15820	15820	0
261	20240924	155000	30155770	15820	15820	15820	15820	0
262	20240924	154900	30155770	15820	15820	15820	15820	0
263	20240924	154800	30155770	15820	15820	15820	15820	0
264	20240924	154700	30155770	15820	15820	15820	15820	0
265	20240924	154600	30155770	15820	15820	15820	15820	0
266	20240924	154500	30155770	15820	15820	15820	15820	0
267	20240924	154400	30155770	15820	15820	15820	15820	0
268	20240924	154300	30155770	15820	15820	15820	15820	0
269	20240924	154200	30155770	15820	15820	15820	15820	0
270	20240924	154100	30155770	15820	15820	15820	15820	0
271	20240924	154000	30155770	15820	15820	15820	15820	0
272	20240924	153900	30155770	15820	15820	15820	15820	218
273	20240924	153800	30155770	15820	15820	15820	15820	0
274	20240924	153700	30155770	15820	15820	15820	15820	0
275	20240924	153600	30155770	15820	15820	15820	15820	0
276	20240924	153500	30155770	15820	15820	15820	15820	0
277	20240924	153400	30155770	15820	15820	15820	15820	0
278	20240924	153300	30155770	15820	15820	15820	15820	0
279	20240924	153200	30155770	15820	15820	15820	15820	0
280	20240924	153100	30155770	15820	15820	15820	15820	0
281	20240924	153000	30155770	15820	15820	15820	15820	218
282	20240924	152900	26707010	15850	15850	15850	15850	0
283	20240924	152800	26707010	15850	15850	15850	15850	0
284	20240924	152700	26707010	15850	15850	15850	15850	0
285	20240924	152600	26707010	15850	15850	15850	15850	0
286	20240924	152500	26707010	15850	15850	15850	15850	0
287	20240924	152400	26707010	15850	15850	15850	15850	0
288	20240924	152300	26707010	15850	15850	15850	15850	0
289	20240924	152200	26707010	15850	15850	15850	15850	0
290	20240924	152100	26707010	15850	15850	15850	15850	0
291	20240924	152000	26707010	15850	15850	15850	15850	0
292	20240924	151900	26707010	15850	15850	15850	15850	0
293	20240924	151800	26707010	15850	15850	15850	15850	57
294	20240924	151700	25803560	15850	15870	15890	15850	19
295	20240924	151600	25501930	15860	15860	15860	15860	0
296	20240924	151500	25501930	15860	15860	15860	15860	0
297	20240924	151400	25501930	15860	15860	15860	15860	0
298	20240924	151300	25501930	15860	15860	15860	15860	0
299	20240924	151200	25501930	15860	15850	15860	15850	95
300	20240924	151100	23996040	15840	15840	15840	15840	1
301	20240924	151000	23980200	15830	15840	15840	15830	20
302	20240924	150900	23663590	15850	15850	15850	15850	0
303	20240924	150800	23663590	15850	15850	15850	15850	0
304	20240924	150700	23663590	15850	15850	15850	15850	0
305	20240924	150600	23663590	15850	15850	15850	15850	0
306	20240924	150500	23663590	15850	15850	15850	15850	0
307	20240924	150400	23663590	15850	15850	15850	15850	0
308	20240924	150300	23663590	15850	15850	15850	15850	0
309	20240924	150200	23663590	15850	15850	15850	15850	0
310	20240924	150100	23663590	15850	15850	15850	15850	0
311	20240924	150000	23663590	15850	15850	15850	15850	0
312	20240924	145900	23663590	15850	15850	15850	15850	0
313	20240924	145800	23663590	15850	15850	15850	15850	0
314	20240924	145700	23663590	15850	15850	15850	15850	0
315	20240924	145600	23663590	15850	15850	15850	15850	0
316	20240924	145500	23663590	15850	15850	15850	15850	0
317	20240924	145400	23663590	15850	15850	15850	15850	0
318	20240924	145300	23663590	15850	15850	15850	15850	0
319	20240924	145200	23663590	15850	15850	15850	15850	4
320	20240924	145100	23600190	15860	15860	15860	15860	0
321	20240924	145000	23600190	15860	15860	15860	15860	0
322	20240924	144900	23600190	15860	15860	15860	15860	8
323	20240924	144800	23473310	15830	15830	15830	15830	0
324	20240924	144700	23473310	15830	15830	15830	15830	0
325	20240924	144600	23473310	15830	15830	15830	15830	0
326	20240924	144500	23473310	15830	15830	15830	15830	0
327	20240924	144400	23473310	15830	15830	15830	15830	0
328	20240924	144300	23473310	15830	15830	15830	15830	0
329	20240924	144200	23473310	15830	15830	15830	15830	0
330	20240924	144100	23473310	15830	15830	15830	15830	0
331	20240924	144000	23473310	15830	15830	15830	15830	0
332	20240924	143900	23473310	15830	15830	15830	15830	0
333	20240924	143800	23473310	15830	15830	15830	15830	1
334	20240924	143700	23457480	15830	15830	15830	15830	0
335	20240924	143600	23457480	15830	15840	15840	15830	106
336	20240924	143500	21779300	15840	15840	15840	15840	0
337	20240924	143400	21779300	15840	15840	15840	15840	0
338	20240924	143300	21779300	15840	15840	15840	15840	0
339	20240924	143200	21779300	15840	15840	15840	15840	0
340	20240924	143100	21779300	15840	15840	15840	15840	0
341	20240924	143000	21779300	15840	15840	15840	15840	0
342	20240924	142900	21779300	15840	15840	15840	15840	0
343	20240924	142800	21779300	15840	15840	15840	15840	91
344	20240924	142700	20337860	15880	15880	15880	15880	4
345	20240924	142600	20274340	15880	15880	15880	15880	4
346	20240924	142500	20210820	15850	15850	15850	15850	0
347	20240924	142400	20210820	15850	15850	15850	15850	0
348	20240924	142300	20210820	15850	15850	15850	15850	0
349	20240924	142200	20210820	15850	15850	15850	15850	0
350	20240924	142100	20210820	15850	15850	15850	15850	0
351	20240924	142000	20210820	15850	15850	15850	15850	0
352	20240924	141900	20210820	15850	15850	15850	15850	0
353	20240924	141800	20210820	15850	15850	15850	15850	0
354	20240924	141700	20210820	15850	15850	15850	15850	0
355	20240924	141600	20210820	15850	15850	15850	15850	0
356	20240924	141500	20210820	15850	15850	15850	15850	0
357	20240924	141400	20210820	15850	15850	15850	15850	75
358	20240924	141300	19022070	15850	15850	15850	15850	0
359	20240924	141200	19022070	15850	15850	15850	15850	0
360	20240924	141100	19022070	15850	15850	15850	15850	0
361	20240924	141000	19022070	15850	15850	15850	15850	0
362	20240924	140900	19022070	15850	15850	15850	15850	0
363	20240924	140800	19022070	15850	15850	15850	15850	0
364	20240924	140700	19022070	15850	15850	15850	15850	151
365	20240924	140600	16628720	15880	15880	15880	15880	0
366	20240924	140500	16628720	15880	15880	15880	15880	0
367	20240924	140400	16628720	15880	15880	15880	15880	0
368	20240924	140300	16628720	15880	15880	15880	15880	0
369	20240924	140200	16628720	15880	15880	15880	15880	0
370	20240924	140100	16628720	15880	15880	15880	15880	0
371	20240924	140000	16628720	15880	15880	15880	15880	0
372	20240924	135900	16628720	15880	15880	15880	15880	0
373	20240924	135800	16628720	15880	15880	15880	15880	0
374	20240924	135700	16628720	15880	15880	15880	15880	0
375	20240924	135600	16628720	15880	15880	15880	15880	10
376	20240924	135500	16469920	15880	15880	15880	15880	1
377	20240924	135400	16454040	15890	15890	15890	15890	0
378	20240924	135300	16454040	15890	15890	15890	15890	0
379	20240924	135200	16454040	15890	15890	15890	15890	0
380	20240924	135100	16454040	15890	15890	15890	15890	0
381	20240924	135000	16454040	15890	15890	15890	15890	0
382	20240924	134900	16454040	15890	15890	15890	15890	0
383	20240924	134800	16454040	15890	15890	15890	15890	0
384	20240924	134700	16454040	15890	15890	15890	15890	0
385	20240924	134600	16454040	15890	15890	15890	15890	0
386	20240924	134500	16454040	15890	15890	15890	15890	0
387	20240924	134400	16454040	15890	15890	15890	15890	0
388	20240924	134300	16454040	15890	15890	15890	15890	0
389	20240924	134200	16454040	15890	15890	15890	15890	0
390	20240924	134100	16454040	15890	15890	15890	15890	0
391	20240924	134000	16454040	15890	15890	15890	15890	0
392	20240924	133900	16454040	15890	15890	15890	15890	0
393	20240924	133800	16454040	15890	15890	15890	15890	0
394	20240924	133700	16454040	15890	15890	15890	15890	0
395	20240924	133600	16454040	15890	15890	15890	15890	0
396	20240924	133500	16454040	15890	15890	15890	15890	0
397	20240924	133400	16454040	15890	15890	15890	15890	0
398	20240924	133300	16454040	15890	15890	15890	15890	0
399	20240924	133200	16454040	15890	15890	15890	15890	0
400	20240924	133100	16454040	15890	15890	15890	15890	0
401	20240924	133000	16454040	15890	15890	15890	15890	0
402	20240924	132900	16454040	15890	15890	15890	15890	0
403	20240924	132800	16454040	15890	15890	15890	15890	0
404	20240924	132700	16454040	15890	15890	15890	15890	0
405	20240924	132600	16454040	15890	15890	15890	15890	0
406	20240924	132500	16454040	15890	15890	15890	15890	0
407	20240924	132400	16454040	15890	15890	15890	15890	0
408	20240924	132300	16454040	15890	15890	15890	15890	0
409	20240924	132200	16454040	15890	15890	15890	15890	0
410	20240924	132100	16454040	15890	15890	15890	15890	0
411	20240924	132000	16454040	15890	15890	15890	15890	0
412	20240924	131900	16454040	15890	15890	15890	15890	0
413	20240924	131800	16454040	15890	15890	15890	15890	0
414	20240924	131700	16454040	15890	15890	15890	15890	0
415	20240924	131600	16454040	15890	15890	15890	15890	0
416	20240924	131500	16454040	15890	15890	15890	15890	0
417	20240924	131400	16454040	15890	15890	15890	15890	0
418	20240924	131300	16454040	15890	15890	15890	15890	0
419	20240924	131200	16454040	15890	15890	15890	15890	0
420	20240924	131100	16454040	15890	15890	15890	15890	0
421	20240924	131000	16454040	15890	15890	15890	15890	0
422	20240924	130900	16454040	15890	15890	15890	15890	0
423	20240924	130800	16454040	15890	15890	15890	15890	0
424	20240924	130700	16454040	15890	15890	15890	15890	0
425	20240924	130600	16454040	15890	15890	15890	15890	0
426	20240924	130500	16454040	15890	15890	15890	15890	0
427	20240924	130400	16454040	15890	15890	15890	15890	0
428	20240924	130300	16454040	15890	15890	15890	15890	0
429	20240924	130200	16454040	15890	15890	15890	15890	0
430	20240924	130100	16454040	15890	15890	15890	15890	0
431	20240924	130000	16454040	15890	15890	15890	15890	0
432	20240924	125900	16454040	15890	15890	15890	15890	0
433	20240924	125800	16454040	15890	15890	15890	15890	0
434	20240924	125700	16454040	15890	15890	15890	15890	0
435	20240924	125600	16454040	15890	15890	15890	15890	0
436	20240924	125500	16454040	15890	15890	15890	15890	1
437	20240924	125400	16438150	15830	15830	15830	15830	0
438	20240924	125300	16438150	15830	15830	15830	15830	14
439	20240924	125200	16216530	15820	15820	15820	15820	0
440	20240924	125100	16216530	15820	15820	15820	15820	0
441	20240924	125000	16216530	15820	15820	15820	15820	0
442	20240924	124900	16216530	15820	15820	15820	15820	0
443	20240924	124800	16216530	15820	15820	15820	15820	0
444	20240924	124700	16216530	15820	15820	15820	15820	0
445	20240924	124600	16216530	15820	15820	15820	15820	0
446	20240924	124500	16216530	15820	15820	15820	15820	0
447	20240924	124400	16216530	15820	15820	15820	15820	0
448	20240924	124300	16216530	15820	15820	15820	15820	0
449	20240924	124200	16216530	15820	15820	15820	15820	0
450	20240924	124100	16216530	15820	15820	15820	15820	0
451	20240924	124000	16216530	15820	15820	15820	15820	0
452	20240924	123900	16216530	15820	15820	15820	15820	0
453	20240924	123800	16216530	15820	15820	15820	15820	0
454	20240924	123700	16216530	15820	15830	15830	15820	4
455	20240924	123600	16153230	15820	15820	15820	15820	0
456	20240924	123500	16153230	15820	15820	15820	15820	0
457	20240924	123400	16153230	15820	15820	15820	15820	0
458	20240924	123300	16153230	15820	15820	15820	15820	0
459	20240924	123200	16153230	15820	15820	15820	15820	0
460	20240924	123100	16153230	15820	15820	15820	15820	0
461	20240924	123000	16153230	15820	15820	15820	15820	0
462	20240924	122900	16153230	15820	15820	15820	15820	0
463	20240924	122800	16153230	15820	15820	15820	15820	0
464	20240924	122700	16153230	15820	15820	15820	15820	0
465	20240924	122600	16153230	15820	15820	15820	15820	0
466	20240924	122500	16153230	15820	15820	15820	15820	0
467	20240924	122400	16153230	15820	15820	15820	15820	0
468	20240924	122300	16153230	15820	15820	15820	15820	0
469	20240924	122200	16153230	15820	15820	15820	15820	0
470	20240924	122100	16153230	15820	15820	15820	15820	0
471	20240924	122000	16153230	15820	15820	15820	15820	0
472	20240924	121900	16153230	15820	15820	15820	15820	0
473	20240924	121800	16153230	15820	15820	15820	15820	0
474	20240924	121700	16153230	15820	15820	15820	15820	0
475	20240924	121600	16153230	15820	15820	15820	15820	0
476	20240924	121500	16153230	15820	15820	15820	15820	0
477	20240924	121400	16153230	15820	15820	15820	15820	0
478	20240924	121300	16153230	15820	15820	15820	15820	0
479	20240924	121200	16153230	15820	15820	15820	15820	0
480	20240924	121100	16153230	15820	15820	15820	15820	0
481	20240924	121000	16153230	15820	15820	15820	15820	0
482	20240924	120900	16153230	15820	15820	15820	15820	0
483	20240924	120800	16153230	15820	15820	15820	15820	0
484	20240924	120700	16153230	15820	15820	15820	15820	0
485	20240924	120600	16153230	15820	15820	15820	15820	0
486	20240924	120500	16153230	15820	15820	15820	15820	0
487	20240924	120400	16153230	15820	15820	15820	15820	0
488	20240924	120300	16153230	15820	15820	15820	15820	0
489	20240924	120200	16153230	15820	15820	15820	15820	0
490	20240924	120100	16153230	15820	15820	15820	15820	0
491	20240924	120000	16153230	15820	15820	15820	15820	0
492	20240924	115900	16153230	15820	15820	15820	15820	0
493	20240924	115800	16153230	15820	15820	15820	15820	0
494	20240924	115700	16153230	15820	15820	15820	15820	0
495	20240924	115600	16153230	15820	15820	15820	15820	0
496	20240924	115500	16153230	15820	15820	15820	15820	0
497	20240924	115400	16153230	15820	15820	15820	15820	0
498	20240924	115300	16153230	15820	15820	15820	15820	0
499	20240924	115200	16153230	15820	15820	15820	15820	0
500	20240924	115100	16153230	15820	15820	15820	15820	0
501	20240924	115000	16153230	15820	15820	15820	15820	0
502	20240924	114900	16153230	15820	15820	15820	15820	0
503	20240924	114800	16153230	15820	15820	15820	15820	0
504	20240924	114700	16153230	15820	15820	15820	15820	0
505	20240924	114600	16153230	15820	15820	15820	15820	0
506	20240924	114500	16153230	15820	15820	15820	15820	0
507	20240924	114400	16153230	15820	15820	15820	15820	0
508	20240924	114300	16153230	15820	15820	15820	15820	0
509	20240924	114200	16153230	15820	15820	15820	15820	0
510	20240924	114100	16153230	15820	15820	15820	15820	0
511	20240924	114000	16153230	15820	15820	15820	15820	0
512	20240924	113900	16153230	15820	15820	15820	15820	0
513	20240924	113800	16153230	15820	15820	15820	15820	0
514	20240924	113700	16153230	15820	15820	15820	15820	0
515	20240924	113600	16153230	15820	15820	15820	15820	0
516	20240924	113500	16153230	15820	15820	15820	15820	0
517	20240924	113400	16153230	15820	15820	15820	15820	0
518	20240924	113300	16153230	15820	15820	15820	15820	0
519	20240924	113200	16153230	15820	15820	15820	15820	0
520	20240924	113100	16153230	15820	15820	15820	15820	0
521	20240924	113000	16153230	15820	15820	15820	15820	0
522	20240924	112900	16153230	15820	15820	15820	15820	47
523	20240924	112800	15409690	15820	15820	15820	15820	13
524	20240924	112700	15204030	15820	15820	15820	15820	10
525	20240924	112600	15045830	15820	15820	15820	15820	0
526	20240924	112500	15045830	15820	15820	15820	15820	0
527	20240924	112400	15045830	15820	15820	15820	15820	0
528	20240924	112300	15045830	15820	15820	15820	15820	0
529	20240924	112200	15045830	15820	15820	15820	15820	0
530	20240924	112100	15045830	15820	15820	15820	15820	0
531	20240924	112000	15045830	15820	15820	15820	15820	0
532	20240924	111900	15045830	15820	15820	15820	15820	0
533	20240924	111800	15045830	15820	15820	15820	15820	0
534	20240924	111700	15045830	15820	15820	15820	15820	0
535	20240924	111600	15045830	15820	15820	15820	15820	0
536	20240924	111500	15045830	15820	15820	15820	15820	0
537	20240924	111400	15045830	15820	15820	15820	15820	0
538	20240924	111300	15045830	15820	15820	15820	15820	0
539	20240924	111200	15045830	15820	15820	15820	15820	0
540	20240924	111100	15045830	15820	15820	15820	15820	0
541	20240924	111000	15045830	15820	15820	15820	15820	0
542	20240924	110900	15045830	15820	15830	15830	15820	100
543	20240924	110800	13463640	16000	16000	16000	16000	0
544	20240924	110700	13463640	16000	16000	16000	16000	0
545	20240924	110600	13463640	16000	16000	16000	16000	0
546	20240924	110500	13463640	16000	16000	16000	16000	0
547	20240924	110400	13463640	16000	16000	16000	16000	0
548	20240924	110300	13463640	16000	16000	16000	16000	0
549	20240924	110200	13463640	16000	16000	16000	16000	0
550	20240924	110100	13463640	16000	16000	16000	16000	0
551	20240924	110000	13463640	16000	16000	16000	16000	1
552	20240924	105900	13447640	16000	16000	16000	16000	0
553	20240924	105800	13447640	16000	16000	16000	16000	0
554	20240924	105700	13447640	16000	16000	16000	16000	0
555	20240924	105600	13447640	16000	15990	16000	15990	100
556	20240924	105500	11847680	15970	15970	15970	15970	0
557	20240924	105400	11847680	15970	15970	15970	15970	0
558	20240924	105300	11847680	15970	15970	15970	15970	0
559	20240924	105200	11847680	15970	15970	15970	15970	0
560	20240924	105100	11847680	15970	15970	15970	15970	0
561	20240924	105000	11847680	15970	15970	15970	15970	0
562	20240924	104900	11847680	15970	15970	15970	15970	23
563	20240924	104800	11480370	15970	15970	15970	15970	77
564	20240924	104700	10250680	15920	15920	15920	15920	0
565	20240924	104600	10250680	15920	15920	15920	15920	55
566	20240924	104500	9375080	15810	15810	15810	15810	0
567	20240924	104400	9375080	15810	15810	15810	15810	1
568	20240924	104300	9359270	15810	15810	15810	15810	16
569	20240924	104200	9106310	15810	15810	15810	15810	0
570	20240924	104100	9106310	15810	15810	15810	15810	0
571	20240924	104000	9106310	15810	15810	15810	15810	0
572	20240924	103900	9106310	15810	15810	15810	15810	0
573	20240924	103800	9106310	15810	15810	15810	15810	0
574	20240924	103700	9106310	15810	15810	15810	15810	0
575	20240924	103600	9106310	15810	15810	15810	15810	0
576	20240924	103500	9106310	15810	15810	15810	15810	0
577	20240924	103400	9106310	15810	15810	15810	15810	0
578	20240924	103300	9106310	15810	15810	15810	15810	0
579	20240924	103200	9106310	15810	15810	15810	15810	0
580	20240924	103100	9106310	15810	15820	15820	15810	20
581	20240924	103000	8790100	15820	15820	15820	15820	0
582	20240924	102900	8790100	15820	15820	15820	15820	0
583	20240924	102800	8790100	15820	15820	15820	15820	0
584	20240924	102700	8790100	15820	15820	15820	15820	0
585	20240924	102600	8790100	15820	15820	15820	15820	0
586	20240924	102500	8790100	15820	15820	15820	15820	0
587	20240924	102400	8790100	15820	15820	15820	15820	0
588	20240924	102300	8790100	15820	15820	15820	15820	0
589	20240924	102200	8790100	15820	15820	15820	15820	0
590	20240924	102100	8790100	15820	15820	15820	15820	0
591	20240924	102000	8790100	15820	15820	15820	15820	5
592	20240924	101900	8711000	15820	15820	15820	15820	30
593	20240924	101800	8236400	15820	15820	15820	15820	20
594	20240924	101700	7920000	15860	15860	15860	15860	0
595	20240924	101600	7920000	15860	15860	15860	15860	0
596	20240924	101500	7920000	15860	15860	15860	15860	20
597	20240924	101400	7602800	15860	15860	15860	15860	0
598	20240924	101300	7602800	15860	15860	15860	15860	0
599	20240924	101200	7602800	15860	15860	15860	15860	1
600	20240924	101100	7586940	15810	15810	15810	15810	0
601	20240924	101000	7586940	15810	15810	15810	15810	0
602	20240924	100900	7586940	15810	15810	15810	15810	0
603	20240924	100800	7586940	15810	15810	15810	15810	0
604	20240924	100700	7586940	15810	15810	15810	15810	1
605	20240924	100600	7571130	15810	15810	15810	15810	0
606	20240924	100500	7571130	15810	15810	15810	15810	0
607	20240924	100400	7571130	15810	15810	15810	15810	0
608	20240924	100300	7571130	15810	15810	15810	15810	0
609	20240924	100200	7571130	15810	15810	15810	15810	0
610	20240924	100100	7571130	15810	15810	15810	15810	0
611	20240924	100000	7571130	15810	15810	15810	15810	1
612	20240924	095900	7555320	15810	15810	15810	15810	0
613	20240924	095800	7555320	15810	15810	15810	15810	0
614	20240924	095700	7555320	15810	15810	15810	15810	0
615	20240924	095600	7555320	15810	15810	15810	15810	0
616	20240924	095500	7555320	15810	15810	15810	15810	0
617	20240924	095400	7555320	15810	15810	15810	15810	0
618	20240924	095300	7555320	15810	15810	15810	15810	0
619	20240924	095200	7555320	15810	15810	15810	15810	0
620	20240924	095100	7555320	15810	15810	15810	15810	0
621	20240924	095000	7555320	15810	15810	15810	15810	23
622	20240924	094900	7191690	15800	15800	15800	15800	0
623	20240924	094800	7191690	15800	15800	15800	15800	0
624	20240924	094700	7191690	15800	15800	15800	15800	0
625	20240924	094600	7191690	15800	15790	15800	15790	27
626	20240924	094500	6765190	15780	15800	15800	15780	100
627	20240924	094400	5185400	15800	15800	15800	15800	0
628	20240924	094300	5185400	15800	15800	15800	15800	20
629	20240924	094200	4869400	15800	15800	15800	15800	0
630	20240924	094100	4869400	15800	15800	15800	15800	58
631	20240924	094000	3953000	15860	15860	15860	15860	10
632	20240924	093900	3794400	15820	15820	15820	15820	5
633	20240924	093800	3715300	15800	15800	15800	15800	0
634	20240924	093700	3715300	15800	15800	15800	15800	2
635	20240924	093600	3683700	15820	15820	15820	15820	0
636	20240924	093500	3683700	15820	15820	15820	15820	0
637	20240924	093400	3683700	15820	15820	15820	15820	0
638	20240924	093300	3683700	15820	15820	15820	15820	0
639	20240924	093200	3683700	15820	15820	15820	15820	0
640	20240924	093100	3683700	15820	15820	15820	15820	0
641	20240924	093000	3683700	15820	15820	15820	15820	0
642	20240924	092900	3683700	15820	15820	15820	15820	0
643	20240924	092800	3683700	15820	15820	15820	15820	0
644	20240924	092700	3683700	15820	15820	15820	15820	0
645	20240924	092600	3683700	15820	15820	15820	15820	0
646	20240924	092500	3683700	15820	15820	15820	15820	0
647	20240924	092400	3683700	15820	15820	15820	15820	2
648	20240924	092300	3652060	15800	15800	15800	15800	75
649	20240924	092200	2467060	15810	15810	15810	15810	0
650	20240924	092100	2467060	15810	15810	15810	15810	0
651	20240924	092000	2467060	15810	15810	15810	15810	6
652	20240924	091900	2372200	15800	15820	15820	15800	77
653	20240924	091800	1154530	15860	15860	15860	15860	0
654	20240924	091700	1154530	15860	15860	15860	15860	0
655	20240924	091600	1154530	15860	15860	15860	15860	0
656	20240924	091500	1154530	15860	15860	15860	15860	0
657	20240924	091400	1154530	15860	15860	15860	15860	0
658	20240924	091300	1154530	15860	15860	15860	15860	0
659	20240924	091200	1154530	15860	15860	15860	15860	0
660	20240924	091100	1154530	15860	15860	15860	15860	0
661	20240924	091000	1154530	15860	15860	15860	15860	0
662	20240924	090900	1154530	15860	15860	15860	15860	0
663	20240924	090800	1154530	15860	15860	15860	15860	0
664	20240924	090700	1154530	15860	15860	15860	15860	0
665	20240924	090600	1154530	15860	15860	15860	15860	0
666	20240924	090500	1154530	15860	15860	15860	15860	0
667	20240924	090400	1154530	15860	15860	15860	15860	0
668	20240924	090300	1154530	15860	15860	15860	15860	0
669	20240924	090200	1154530	15860	15860	15860	15860	8
670	20240924	090100	1027650	15810	15810	15810	15810	0
671	20240924	090000	1027650	15810	15810	15810	15810	65