KissMeData/370090/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211500	254476780	15670	15670	15670	15670	131
3	20240903	211400	254476780	15670	15670	15670	15670	0
4	20240903	211300	254476780	15670	15670	15670	15670	0
5	20240903	211200	254476780	15670	15670	15670	15670	0
6	20240903	211100	254476780	15670	15670	15670	15670	0
7	20240903	211000	254476780	15670	15670	15670	15670	0
8	20240903	210900	254476780	15670	15670	15670	15670	0
9	20240903	210800	254476780	15670	15670	15670	15670	0
10	20240903	210700	254476780	15670	15670	15670	15670	0
11	20240903	210600	254476780	15670	15670	15670	15670	0
12	20240903	210500	254476780	15670	15670	15670	15670	0
13	20240903	210400	254476780	15670	15670	15670	15670	0
14	20240903	210300	254476780	15670	15670	15670	15670	0
15	20240903	210200	254476780	15670	15670	15670	15670	0
16	20240903	210100	254476780	15670	15670	15670	15670	0
17	20240903	210000	254476780	15670	15670	15670	15670	0
18	20240903	205900	254476780	15670	15670	15670	15670	0
19	20240903	205800	254476780	15670	15670	15670	15670	0
20	20240903	205700	254476780	15670	15670	15670	15670	0
21	20240903	205600	254476780	15670	15670	15670	15670	0
22	20240903	205500	254476780	15670	15670	15670	15670	0
23	20240903	205400	254476780	15670	15670	15670	15670	0
24	20240903	205300	254476780	15670	15670	15670	15670	0
25	20240903	205200	254476780	15670	15670	15670	15670	0
26	20240903	205100	254476780	15670	15670	15670	15670	0
27	20240903	205000	254476780	15670	15670	15670	15670	0
28	20240903	204900	254476780	15670	15670	15670	15670	0
29	20240903	204800	254476780	15670	15670	15670	15670	0
30	20240903	204700	254476780	15670	15670	15670	15670	0
31	20240903	204600	254476780	15670	15670	15670	15670	0
32	20240903	204500	254476780	15670	15670	15670	15670	131
33	20240903	204400	254476780	15670	15670	15670	15670	0
34	20240903	204300	254476780	15670	15670	15670	15670	0
35	20240903	204200	254476780	15670	15670	15670	15670	0
36	20240903	204100	254476780	15670	15670	15670	15670	0
37	20240903	204000	254476780	15670	15670	15670	15670	0
38	20240903	203900	254476780	15670	15670	15670	15670	0
39	20240903	203800	254476780	15670	15670	15670	15670	0
40	20240903	203700	254476780	15670	15670	15670	15670	0
41	20240903	203600	254476780	15670	15670	15670	15670	0
42	20240903	203500	254476780	15670	15670	15670	15670	0
43	20240903	203400	254476780	15670	15670	15670	15670	0
44	20240903	203300	254476780	15670	15670	15670	15670	0
45	20240903	203200	254476780	15670	15670	15670	15670	0
46	20240903	203100	254476780	15670	15670	15670	15670	0
47	20240903	203000	254476780	15670	15670	15670	15670	0
48	20240903	202900	254476780	15670	15670	15670	15670	0
49	20240903	202800	254476780	15670	15670	15670	15670	0
50	20240903	202700	254476780	15670	15670	15670	15670	0
51	20240903	202600	254476780	15670	15670	15670	15670	0
52	20240903	202500	254476780	15670	15670	15670	15670	0
53	20240903	202400	254476780	15670	15670	15670	15670	0
54	20240903	202300	254476780	15670	15670	15670	15670	0
55	20240903	202200	254476780	15670	15670	15670	15670	0
56	20240903	202100	254476780	15670	15670	15670	15670	0
57	20240903	202000	254476780	15670	15670	15670	15670	0
58	20240903	201900	254476780	15670	15670	15670	15670	0
59	20240903	201800	254476780	15670	15670	15670	15670	0
60	20240903	201700	254476780	15670	15670	15670	15670	0
61	20240903	201600	254476780	15670	15670	15670	15670	0
62	20240903	201500	254476780	15670	15670	15670	15670	131
63	20240903	201400	254476780	15670	15670	15670	15670	0
64	20240903	201300	254476780	15670	15670	15670	15670	0
65	20240903	201200	254476780	15670	15670	15670	15670	0
66	20240903	201100	254476780	15670	15670	15670	15670	0
67	20240903	201000	254476780	15670	15670	15670	15670	0
68	20240903	200900	254476780	15670	15670	15670	15670	0
69	20240903	200800	254476780	15670	15670	15670	15670	0
70	20240903	200700	254476780	15670	15670	15670	15670	0
71	20240903	200600	254476780	15670	15670	15670	15670	0
72	20240903	200500	254476780	15670	15670	15670	15670	0
73	20240903	200400	254476780	15670	15670	15670	15670	0
74	20240903	200300	254476780	15670	15670	15670	15670	0
75	20240903	200200	254476780	15670	15670	15670	15670	0
76	20240903	200100	254476780	15670	15670	15670	15670	0
77	20240903	200000	254476780	15670	15670	15670	15670	0
78	20240903	195900	254476780	15670	15670	15670	15670	0
79	20240903	195800	254476780	15670	15670	15670	15670	0
80	20240903	195700	254476780	15670	15670	15670	15670	0
81	20240903	195600	254476780	15670	15670	15670	15670	0
82	20240903	195500	254476780	15670	15670	15670	15670	0
83	20240903	195400	254476780	15670	15670	15670	15670	0
84	20240903	195300	254476780	15670	15670	15670	15670	0
85	20240903	195200	254476780	15670	15670	15670	15670	0
86	20240903	195100	254476780	15670	15670	15670	15670	0
87	20240903	195000	254476780	15670	15670	15670	15670	0
88	20240903	194900	254476780	15670	15670	15670	15670	0
89	20240903	194800	254476780	15670	15670	15670	15670	0
90	20240903	194700	254476780	15670	15670	15670	15670	0
91	20240903	194600	254476780	15670	15670	15670	15670	0
92	20240903	194500	254476780	15670	15670	15670	15670	131
93	20240903	194400	254476780	15670	15670	15670	15670	0
94	20240903	194300	254476780	15670	15670	15670	15670	0
95	20240903	194200	254476780	15670	15670	15670	15670	0
96	20240903	194100	254476780	15670	15670	15670	15670	0
97	20240903	194000	254476780	15670	15670	15670	15670	0
98	20240903	193900	254476780	15670	15670	15670	15670	0
99	20240903	193800	254476780	15670	15670	15670	15670	0
100	20240903	193700	254476780	15670	15670	15670	15670	0
101	20240903	193600	254476780	15670	15670	15670	15670	0
102	20240903	193500	254476780	15670	15670	15670	15670	0
103	20240903	193400	254476780	15670	15670	15670	15670	0
104	20240903	193300	254476780	15670	15670	15670	15670	0
105	20240903	193200	254476780	15670	15670	15670	15670	0
106	20240903	193100	254476780	15670	15670	15670	15670	0
107	20240903	193000	254476780	15670	15670	15670	15670	0
108	20240903	192900	254476780	15670	15670	15670	15670	0
109	20240903	192800	254476780	15670	15670	15670	15670	0
110	20240903	192700	254476780	15670	15670	15670	15670	0
111	20240903	192600	254476780	15670	15670	15670	15670	0
112	20240903	192500	254476780	15670	15670	15670	15670	0
113	20240903	192400	254476780	15670	15670	15670	15670	0
114	20240903	192300	254476780	15670	15670	15670	15670	0
115	20240903	192200	254476780	15670	15670	15670	15670	0
116	20240903	192100	254476780	15670	15670	15670	15670	0
117	20240903	192000	254476780	15670	15670	15670	15670	0
118	20240903	191900	254476780	15670	15670	15670	15670	0
119	20240903	191800	254476780	15670	15670	15670	15670	0
120	20240903	191700	254476780	15670	15670	15670	15670	0
121	20240903	191600	254476780	15670	15670	15670	15670	0
122	20240903	191500	254476780	15670	15670	15670	15670	131
123	20240903	191400	254476780	15670	15670	15670	15670	0
124	20240903	191300	254476780	15670	15670	15670	15670	0
125	20240903	191200	254476780	15670	15670	15670	15670	0
126	20240903	191100	254476780	15670	15670	15670	15670	0
127	20240903	191000	254476780	15670	15670	15670	15670	0
128	20240903	190900	254476780	15670	15670	15670	15670	0
129	20240903	190800	254476780	15670	15670	15670	15670	0
130	20240903	190700	254476780	15670	15670	15670	15670	0
131	20240903	190600	254476780	15670	15670	15670	15670	0
132	20240903	190500	254476780	15670	15670	15670	15670	0
133	20240903	190400	254476780	15670	15670	15670	15670	0
134	20240903	190300	254476780	15670	15670	15670	15670	0
135	20240903	190200	254476780	15670	15670	15670	15670	0
136	20240903	190100	254476780	15670	15670	15670	15670	0
137	20240903	190000	254476780	15670	15670	15670	15670	0
138	20240903	185900	254476780	15670	15670	15670	15670	0
139	20240903	185800	254476780	15670	15670	15670	15670	0
140	20240903	185700	254476780	15670	15670	15670	15670	0
141	20240903	185600	254476780	15670	15670	15670	15670	0
142	20240903	185500	254476780	15670	15670	15670	15670	0
143	20240903	185400	254476780	15670	15670	15670	15670	0
144	20240903	185300	254476780	15670	15670	15670	15670	0
145	20240903	185200	254476780	15670	15670	15670	15670	0
146	20240903	185100	254476780	15670	15670	15670	15670	0
147	20240903	185000	254476780	15670	15670	15670	15670	0
148	20240903	184900	254476780	15670	15670	15670	15670	0
149	20240903	184800	254476780	15670	15670	15670	15670	0
150	20240903	184700	254476780	15670	15670	15670	15670	0
151	20240903	184600	254476780	15670	15670	15670	15670	0
152	20240903	184500	254476780	15670	15670	15670	15670	131
153	20240903	184400	254476780	15670	15670	15670	15670	0
154	20240903	184300	254476780	15670	15670	15670	15670	0
155	20240903	184200	254476780	15670	15670	15670	15670	0
156	20240903	184100	254476780	15670	15670	15670	15670	0
157	20240903	184000	254476780	15670	15670	15670	15670	0
158	20240903	183900	254476780	15670	15670	15670	15670	0
159	20240903	183800	254476780	15670	15670	15670	15670	0
160	20240903	183700	254476780	15670	15670	15670	15670	0
161	20240903	183600	254476780	15670	15670	15670	15670	0
162	20240903	183500	254476780	15670	15670	15670	15670	0
163	20240903	183400	254476780	15670	15670	15670	15670	0
164	20240903	183300	254476780	15670	15670	15670	15670	0
165	20240903	183200	254476780	15670	15670	15670	15670	0
166	20240903	183100	254476780	15670	15670	15670	15670	0
167	20240903	183000	254476780	15670	15670	15670	15670	0
168	20240903	182900	254476780	15670	15670	15670	15670	0
169	20240903	182800	254476780	15670	15670	15670	15670	0
170	20240903	182700	254476780	15670	15670	15670	15670	0
171	20240903	182600	254476780	15670	15670	15670	15670	0
172	20240903	182500	254476780	15670	15670	15670	15670	0
173	20240903	182400	254476780	15670	15670	15670	15670	0
174	20240903	182300	254476780	15670	15670	15670	15670	0
175	20240903	182200	254476780	15670	15670	15670	15670	0
176	20240903	182100	254476780	15670	15670	15670	15670	0
177	20240903	182000	254476780	15670	15670	15670	15670	0
178	20240903	181900	254476780	15670	15670	15670	15670	0
179	20240903	181800	254476780	15670	15670	15670	15670	0
180	20240903	181700	254476780	15670	15670	15670	15670	0
181	20240903	181600	254476780	15670	15670	15670	15670	0
182	20240903	181500	254476780	15670	15670	15670	15670	131
183	20240903	181400	254476780	15670	15670	15670	15670	0
184	20240903	181300	254476780	15670	15670	15670	15670	0
185	20240903	181200	254476780	15670	15670	15670	15670	0
186	20240903	181100	254476780	15670	15670	15670	15670	0
187	20240903	181000	254476780	15670	15670	15670	15670	0
188	20240903	180900	254476780	15670	15670	15670	15670	0
189	20240903	180800	254476780	15670	15670	15670	15670	0
190	20240903	180700	254476780	15670	15670	15670	15670	0
191	20240903	180600	254476780	15670	15670	15670	15670	0
192	20240903	180500	254476780	15670	15670	15670	15670	0
193	20240903	180400	254476780	15670	15670	15670	15670	0
194	20240903	180300	254476780	15670	15670	15670	15670	0
195	20240903	180200	254476780	15670	15670	15670	15670	0
196	20240903	180100	254476780	15670	15670	15670	15670	0
197	20240903	180000	254476780	15670	15670	15670	15670	0
198	20240903	175900	254476780	15670	15670	15670	15670	0
199	20240903	175800	254476780	15670	15670	15670	15670	0
200	20240903	175700	254476780	15670	15670	15670	15670	0
201	20240903	175600	254476780	15670	15670	15670	15670	0
202	20240903	175500	254476780	15670	15670	15670	15670	0
203	20240903	175400	254476780	15670	15670	15670	15670	0
204	20240903	175300	254476780	15670	15670	15670	15670	0
205	20240903	175200	254476780	15670	15670	15670	15670	0
206	20240903	175100	254476780	15670	15670	15670	15670	0
207	20240903	175000	254476780	15670	15670	15670	15670	0
208	20240903	174900	254476780	15670	15670	15670	15670	0
209	20240903	174800	254476780	15670	15670	15670	15670	0
210	20240903	174700	254476780	15670	15670	15670	15670	0
211	20240903	174600	254476780	15670	15670	15670	15670	0
212	20240903	174500	254476780	15670	15670	15670	15670	131
213	20240903	174400	254476780	15670	15670	15670	15670	0
214	20240903	174300	254476780	15670	15670	15670	15670	0
215	20240903	174200	254476780	15670	15670	15670	15670	0
216	20240903	174100	254476780	15670	15670	15670	15670	0
217	20240903	174000	254476780	15670	15670	15670	15670	0
218	20240903	173900	254476780	15670	15670	15670	15670	0
219	20240903	173800	254476780	15670	15670	15670	15670	0
220	20240903	173700	254476780	15670	15670	15670	15670	0
221	20240903	173600	254476780	15670	15670	15670	15670	0
222	20240903	173500	254476780	15670	15670	15670	15670	0
223	20240903	173400	254476780	15670	15670	15670	15670	0
224	20240903	173300	254476780	15670	15670	15670	15670	0
225	20240903	173200	254476780	15670	15670	15670	15670	0
226	20240903	173100	254476780	15670	15670	15670	15670	0
227	20240903	173000	254476780	15670	15670	15670	15670	0
228	20240903	172900	254476780	15670	15670	15670	15670	0
229	20240903	172800	254476780	15670	15670	15670	15670	0
230	20240903	172700	254476780	15670	15670	15670	15670	0
231	20240903	172600	254476780	15670	15670	15670	15670	0
232	20240903	172500	254476780	15670	15670	15670	15670	0
233	20240903	172400	254476780	15670	15670	15670	15670	0
234	20240903	172300	254476780	15670	15670	15670	15670	0
235	20240903	172200	254476780	15670	15670	15670	15670	0
236	20240903	172100	254476780	15670	15670	15670	15670	0
237	20240903	172000	254476780	15670	15670	15670	15670	0
238	20240903	171900	254476780	15670	15670	15670	15670	0
239	20240903	171800	254476780	15670	15670	15670	15670	0
240	20240903	171700	254476780	15670	15670	15670	15670	0
241	20240903	171600	254476780	15670	15670	15670	15670	0
242	20240903	171500	254476780	15670	15670	15670	15670	131
243	20240903	171400	254476780	15670	15670	15670	15670	0
244	20240903	171300	254476780	15670	15670	15670	15670	0
245	20240903	171200	254476780	15670	15670	15670	15670	0
246	20240903	171100	254476780	15670	15670	15670	15670	0
247	20240903	171000	254476780	15670	15670	15670	15670	0
248	20240903	170900	254476780	15670	15670	15670	15670	0
249	20240903	170800	254476780	15670	15670	15670	15670	0
250	20240903	170700	254476780	15670	15670	15670	15670	0
251	20240903	170600	254476780	15670	15670	15670	15670	0
252	20240903	170500	254476780	15670	15670	15670	15670	0
253	20240903	170400	254476780	15670	15670	15670	15670	0
254	20240903	170300	254476780	15670	15670	15670	15670	0
255	20240903	170200	254476780	15670	15670	15670	15670	0
256	20240903	170100	254476780	15670	15670	15670	15670	0
257	20240903	170000	254476780	15670	15670	15670	15670	0
258	20240903	165900	254476780	15670	15670	15670	15670	0
259	20240903	165800	254476780	15670	15670	15670	15670	0
260	20240903	165700	254476780	15670	15670	15670	15670	0
261	20240903	165600	254476780	15670	15670	15670	15670	0
262	20240903	165500	254476780	15670	15670	15670	15670	0
263	20240903	165400	254476780	15670	15670	15670	15670	0
264	20240903	165300	254476780	15670	15670	15670	15670	0
265	20240903	165200	254476780	15670	15670	15670	15670	0
266	20240903	165100	254476780	15670	15670	15670	15670	0
267	20240903	165000	254476780	15670	15670	15670	15670	0
268	20240903	164900	254476780	15670	15670	15670	15670	0
269	20240903	164800	254476780	15670	15670	15670	15670	0
270	20240903	164700	254476780	15670	15670	15670	15670	0
271	20240903	164600	254476780	15670	15670	15670	15670	0
272	20240903	164500	254476780	15670	15670	15670	15670	131
273	20240903	164400	254476780	15670	15670	15670	15670	0
274	20240903	164300	254476780	15670	15670	15670	15670	0
275	20240903	164200	254476780	15670	15670	15670	15670	0
276	20240903	164100	254476780	15670	15670	15670	15670	0
277	20240903	164000	254476780	15670	15670	15670	15670	0
278	20240903	163900	254476780	15670	15670	15670	15670	0
279	20240903	163800	254476780	15670	15670	15670	15670	0
280	20240903	163700	254476780	15670	15670	15670	15670	0
281	20240903	163600	254476780	15670	15670	15670	15670	0
282	20240903	163500	254476780	15670	15670	15670	15670	0
283	20240903	163400	254476780	15670	15670	15670	15670	0
284	20240903	163300	254476780	15670	15670	15670	15670	0
285	20240903	163200	254476780	15670	15670	15670	15670	0
286	20240903	163100	254476780	15670	15670	15670	15670	0
287	20240903	163000	254476780	15670	15670	15670	15670	0
288	20240903	162900	254476780	15670	15670	15670	15670	0
289	20240903	162800	254476780	15670	15670	15670	15670	0
290	20240903	162700	254476780	15670	15670	15670	15670	0
291	20240903	162600	254476780	15670	15670	15670	15670	0
292	20240903	162500	254476780	15670	15670	15670	15670	0
293	20240903	162400	254476780	15670	15670	15670	15670	0
294	20240903	162300	254476780	15670	15670	15670	15670	0
295	20240903	162200	254476780	15670	15670	15670	15670	0
296	20240903	162100	254476780	15670	15670	15670	15670	0
297	20240903	162000	254476780	15670	15670	15670	15670	0
298	20240903	161900	254476780	15670	15670	15670	15670	0
299	20240903	161800	254476780	15670	15670	15670	15670	0
300	20240903	161700	254476780	15670	15670	15670	15670	0
301	20240903	161600	254476780	15670	15670	15670	15670	0
302	20240903	161500	254476780	15670	15670	15670	15670	131
303	20240903	161400	254476780	15670	15670	15670	15670	0
304	20240903	161300	254476780	15670	15670	15670	15670	0
305	20240903	161200	254476780	15670	15670	15670	15670	0
306	20240903	161100	254476780	15670	15670	15670	15670	0
307	20240903	161000	254476780	15670	15670	15670	15670	0
308	20240903	160900	254476780	15670	15670	15670	15670	0
309	20240903	160800	254476780	15670	15670	15670	15670	0
310	20240903	160700	254476780	15670	15670	15670	15670	0
311	20240903	160600	254476780	15670	15670	15670	15670	0
312	20240903	160500	254476780	15670	15670	15670	15670	0
313	20240903	160400	254476780	15670	15670	15670	15670	0
314	20240903	160300	254476780	15670	15670	15670	15670	0
315	20240903	160200	254476780	15670	15670	15670	15670	0
316	20240903	160100	254476780	15670	15670	15670	15670	0
317	20240903	160000	254476780	15670	15670	15670	15670	0
318	20240903	155900	254476780	15670	15670	15670	15670	0
319	20240903	155800	254476780	15670	15670	15670	15670	0
320	20240903	155700	254476780	15670	15670	15670	15670	0
321	20240903	155600	254476780	15670	15670	15670	15670	0
322	20240903	155500	254476780	15670	15670	15670	15670	0
323	20240903	155400	254476780	15670	15670	15670	15670	0
324	20240903	155300	254476780	15670	15670	15670	15670	0
325	20240903	155200	254476780	15670	15670	15670	15670	0
326	20240903	155100	254476780	15670	15670	15670	15670	0
327	20240903	155000	254476780	15670	15670	15670	15670	0
328	20240903	154900	254476780	15670	15670	15670	15670	0
329	20240903	154800	254476780	15670	15670	15670	15670	0
330	20240903	154700	254476780	15670	15670	15670	15670	0
331	20240903	154600	254476780	15670	15670	15670	15670	0
332	20240903	154500	254476780	15670	15670	15670	15670	131
333	20240903	154400	254476780	15670	15670	15670	15670	0
334	20240903	154300	254476780	15670	15670	15670	15670	0
335	20240903	154200	254476780	15670	15670	15670	15670	0
336	20240903	154100	254476780	15670	15670	15670	15670	0
337	20240903	154000	254476780	15670	15670	15670	15670	0
338	20240903	153900	254476780	15670	15670	15670	15670	0
339	20240903	153800	254476780	15670	15670	15670	15670	0
340	20240903	153700	254476780	15670	15670	15670	15670	0
341	20240903	153600	254476780	15670	15670	15670	15670	0
342	20240903	153500	254476780	15670	15670	15670	15670	0
343	20240903	153400	254476780	15670	15670	15670	15670	0
344	20240903	153300	254476780	15670	15670	15670	15670	0
345	20240903	153200	254476780	15670	15670	15670	15670	0
346	20240903	153100	254476780	15670	15670	15670	15670	0
347	20240903	153000	254476780	15670	15670	15670	15670	131
348	20240903	152900	252424010	15660	15660	15660	15660	0
349	20240903	152800	252424010	15660	15660	15660	15660	0
350	20240903	152700	252424010	15660	15660	15660	15660	0
351	20240903	152600	252424010	15660	15660	15660	15660	0
352	20240903	152500	252424010	15660	15660	15660	15660	0
353	20240903	152400	252424010	15660	15660	15660	15660	0
354	20240903	152300	252424010	15660	15660	15660	15660	0
355	20240903	152200	252424010	15660	15660	15660	15660	0
356	20240903	152100	252424010	15660	15660	15660	15660	0
357	20240903	152000	252424010	15660	15660	15660	15660	0
358	20240903	151900	252424010	15660	15660	15660	15660	15
359	20240903	151800	252189110	15650	15660	15660	15650	125
360	20240903	151700	250232180	15660	15660	15660	15660	6
361	20240903	151600	250138220	15660	15660	15660	15660	50
362	20240903	151500	249355220	15660	15660	15660	15660	1
363	20240903	151400	249339560	15680	15680	15680	15680	0
364	20240903	151300	249339560	15680	15680	15680	15680	0
365	20240903	151200	249339560	15680	15680	15680	15680	0
366	20240903	151100	249339560	15680	15680	15680	15680	7
367	20240903	151000	249229800	15650	15650	15650	15650	0
368	20240903	150900	249229800	15650	15650	15650	15650	0
369	20240903	150800	249229800	15650	15650	15650	15650	0
370	20240903	150700	249229800	15650	15650	15650	15650	0
371	20240903	150600	249229800	15650	15650	15650	15650	100
372	20240903	150500	247664800	15650	15660	15680	15650	234
373	20240903	150400	243999750	15650	15650	15650	15650	27
374	20240903	150300	243577200	15650	15650	15650	15650	0
375	20240903	150200	243577200	15650	15650	15650	15650	0
376	20240903	150100	243577200	15650	15650	15650	15650	64
377	20240903	150000	242575600	15650	15650	15650	15650	3
378	20240903	145900	242528650	15640	15640	15640	15640	0
379	20240903	145800	242528650	15640	15640	15640	15640	0
380	20240903	145700	242528650	15640	15640	15640	15640	0
381	20240903	145600	242528650	15640	15640	15640	15640	0
382	20240903	145500	242528650	15640	15640	15660	15640	400
383	20240903	145400	236271670	15640	15650	15650	15630	13
384	20240903	145300	236068330	15660	15680	15680	15660	403
385	20240903	145200	229753430	15670	15690	15690	15670	343
386	20240903	145100	224374060	15690	15690	15690	15690	0
387	20240903	145000	224374060	15690	15690	15690	15690	0
388	20240903	144900	224374060	15690	15690	15690	15690	3
389	20240903	144800	224326990	15680	15680	15680	15680	0
390	20240903	144700	224326990	15680	15680	15680	15680	0
391	20240903	144600	224326990	15680	15680	15680	15680	0
392	20240903	144500	224326990	15680	15700	15700	15680	200
393	20240903	144400	221190010	15700	15700	15700	15700	0
394	20240903	144300	221190010	15700	15700	15700	15700	184
395	20240903	144200	218301210	15710	15730	15730	15710	630
396	20240903	144100	208402850	15740	15760	15760	15740	641
397	20240903	144000	198310130	15760	15760	15760	15760	0
398	20240903	143900	198310130	15760	15760	15760	15760	0
399	20240903	143800	198310130	15760	15760	15760	15760	0
400	20240903	143700	198310130	15760	15760	15760	15760	0
401	20240903	143600	198310130	15760	15760	15760	15760	4
402	20240903	143500	198247090	15760	15760	15760	15760	5
403	20240903	143400	198168290	15760	15760	15760	15760	0
404	20240903	143300	198168290	15760	15760	15760	15760	10
405	20240903	143200	198010690	15760	15760	15760	15760	1
406	20240903	143100	197994930	15760	15760	15760	15760	0
407	20240903	143000	197994930	15760	15760	15760	15760	0
408	20240903	142900	197994930	15760	15760	15760	15760	20
409	20240903	142800	197679730	15770	15800	15800	15770	33
410	20240903	142700	197159080	15800	15800	15800	15800	2
411	20240903	142600	197127480	15770	15770	15770	15770	10
412	20240903	142500	196969780	15760	15760	15760	15760	0
413	20240903	142400	196969780	15760	15760	15760	15760	0
414	20240903	142300	196969780	15760	15760	15760	15760	0
415	20240903	142200	196969780	15760	15760	15760	15760	222
416	20240903	142100	193471060	15790	15790	15790	15790	0
417	20240903	142000	193471060	15790	15790	15790	15790	0
418	20240903	141900	193471060	15790	15790	15790	15790	0
419	20240903	141800	193471060	15790	15790	15790	15790	0
420	20240903	141700	193471060	15790	15790	15790	15790	317
421	20240903	141600	188465630	15770	15770	15770	15770	0
422	20240903	141500	188465630	15770	15770	15770	15770	5
423	20240903	141400	188386780	15790	15790	15790	15790	126
424	20240903	141300	186397240	15790	15800	15800	15790	13
425	20240903	141200	186191870	15790	15790	15790	15790	0
426	20240903	141100	186191870	15790	15790	15790	15790	0
427	20240903	141000	186191870	15790	15790	15790	15790	9
428	20240903	140900	186049760	15790	15790	15790	15790	27
429	20240903	140800	185623430	15790	15790	15790	15790	0
430	20240903	140700	185623430	15790	15800	15800	15790	52
431	20240903	140600	184802250	15790	15790	15790	15790	1
432	20240903	140500	184786460	15800	15800	15800	15800	0
433	20240903	140400	184786460	15800	15800	15800	15800	2
434	20240903	140300	184754860	15790	15790	15790	15790	2
435	20240903	140200	184723280	15790	15790	15790	15790	0
436	20240903	140100	184723280	15790	15790	15790	15790	0
437	20240903	140000	184723280	15790	15790	15790	15790	39
438	20240903	135900	184107470	15790	15790	15790	15790	0
439	20240903	135800	184107470	15790	15790	15790	15790	0
440	20240903	135700	184107470	15790	15790	15790	15790	0
441	20240903	135600	184107470	15790	15790	15790	15790	50
442	20240903	135500	183317970	15790	15790	15790	15790	0
443	20240903	135400	183317970	15790	15790	15790	15790	0
444	20240903	135300	183317970	15790	15790	15790	15790	0
445	20240903	135200	183317970	15790	15790	15790	15790	0
446	20240903	135100	183317970	15790	15790	15790	15790	0
447	20240903	135000	183317970	15790	15790	15790	15790	617
448	20240903	134900	173575540	15790	15790	15790	15790	0
449	20240903	134800	173575540	15790	15790	15790	15790	0
450	20240903	134700	173575540	15790	15790	15790	15790	0
451	20240903	134600	173575540	15790	15790	15790	15790	0
452	20240903	134500	173575540	15790	15790	15790	15790	33
453	20240903	134400	173054470	15790	15790	15790	15790	0
454	20240903	134300	173054470	15790	15790	15790	15790	0
455	20240903	134200	173054470	15790	15790	15790	15790	0
456	20240903	134100	173054470	15790	15790	15790	15790	0
457	20240903	134000	173054470	15790	15790	15790	15790	0
458	20240903	133900	173054470	15790	15790	15790	15790	0
459	20240903	133800	173054470	15790	15790	15790	15790	0
460	20240903	133700	173054470	15790	15790	15790	15790	0
461	20240903	133600	173054470	15790	15790	15790	15790	1
462	20240903	133500	173038680	15760	15780	15780	15750	346
463	20240903	133400	167583270	15790	15790	15790	15790	17
464	20240903	133300	167314840	15790	15790	15790	15790	10
465	20240903	133200	167156940	15790	15790	15790	15790	2
466	20240903	133100	167125360	15790	15790	15790	15790	10
467	20240903	133000	166967460	15790	15790	15790	15790	10
468	20240903	132900	166809560	15790	15790	15790	15790	0
469	20240903	132800	166809560	15790	15790	15790	15790	69
470	20240903	132700	165720050	15790	15790	15790	15790	0
471	20240903	132600	165720050	15790	15790	15790	15790	0
472	20240903	132500	165720050	15790	15790	15790	15790	0
473	20240903	132400	165720050	15790	15790	15790	15790	10
474	20240903	132300	165562150	15790	15790	15790	15790	0
475	20240903	132200	165562150	15790	15810	15810	15790	182
476	20240903	132100	162686600	15800	15800	15800	15800	0
477	20240903	132000	162686600	15800	15800	15800	15800	0
478	20240903	131900	162686600	15800	15800	15800	15800	0
479	20240903	131800	162686600	15800	15800	15800	15800	153
480	20240903	131700	160269200	15800	15800	15800	15800	0
481	20240903	131600	160269200	15800	15800	15800	15800	10
482	20240903	131500	160111200	15800	15800	15800	15800	0
483	20240903	131400	160111200	15800	15800	15800	15800	0
484	20240903	131300	160111200	15800	15800	15800	15800	0
485	20240903	131200	160111200	15800	15800	15800	15800	0
486	20240903	131100	160111200	15800	15800	15800	15800	0
487	20240903	131000	160111200	15800	15800	15800	15800	0
488	20240903	130900	160111200	15800	15810	15810	15800	189
489	20240903	130800	157124500	15850	15850	15850	15850	50
490	20240903	130700	156332000	15850	15850	15850	15850	54
491	20240903	130600	155476100	15800	15800	15800	15800	1
492	20240903	130500	155460300	15800	15800	15800	15800	1
493	20240903	130400	155444500	15800	15800	15800	15800	30
494	20240903	130300	154970500	15850	15850	15850	15850	1
495	20240903	130200	154954650	15800	15800	15800	15800	3
496	20240903	130100	154907250	15850	15850	15850	15850	0
497	20240903	130000	154907250	15850	15850	15850	15850	0
498	20240903	125900	154907250	15850	15850	15850	15850	0
499	20240903	125800	154907250	15850	15850	15850	15850	0
500	20240903	125700	154907250	15850	15850	15850	15850	1
501	20240903	125600	154891400	15850	15850	15850	15850	0
502	20240903	125500	154891400	15850	15850	15850	15850	0
503	20240903	125400	154891400	15850	15850	15850	15850	1
504	20240903	125300	154875550	15850	15850	15850	15850	15
505	20240903	125200	154637800	15850	15850	15850	15850	0
506	20240903	125100	154637800	15850	15850	15850	15850	2
507	20240903	125000	154606100	15860	15860	15860	15860	0
508	20240903	124900	154606100	15860	15850	15860	15850	10
509	20240903	124800	154447530	15800	15810	15810	15800	26
510	20240903	124700	154036710	15810	15810	15810	15810	0
511	20240903	124600	154036710	15810	15810	15810	15810	0
512	20240903	124500	154036710	15810	15810	15810	15810	1
513	20240903	124400	154020900	15870	15870	15870	15870	0
514	20240903	124300	154020900	15870	15870	15870	15870	0
515	20240903	124200	154020900	15870	15870	15870	15870	0
516	20240903	124100	154020900	15870	15870	15870	15870	0
517	20240903	124000	154020900	15870	15870	15870	15870	0
518	20240903	123900	154020900	15870	15870	15870	15870	0
519	20240903	123800	154020900	15870	15870	15870	15870	4
520	20240903	123700	153957420	15800	15810	15810	15800	107
521	20240903	123600	152265970	15810	15810	15810	15810	0
522	20240903	123500	152265970	15810	15810	15810	15810	0
523	20240903	123400	152265970	15810	15810	15810	15810	63
524	20240903	123300	151269940	15810	15810	15810	15810	10
525	20240903	123200	151111840	15810	15810	15810	15810	100
526	20240903	123100	149530840	15810	15810	15810	15810	4
527	20240903	123000	149467600	15810	15810	15810	15810	0
528	20240903	122900	149467600	15810	15810	15810	15810	46
529	20240903	122800	148740340	15810	15810	15810	15810	0
530	20240903	122700	148740340	15810	15870	15870	15810	1457
531	20240903	122600	125669440	15880	15890	15890	15880	15
532	20240903	122500	125431210	15890	15890	15890	15890	2
533	20240903	122400	125399430	15890	15890	15890	15890	0
534	20240903	122300	125399430	15890	15890	15890	15890	0
535	20240903	122200	125399430	15890	15890	15890	15890	0
536	20240903	122100	125399430	15890	15890	15890	15890	0
537	20240903	122000	125399430	15890	15890	15890	15890	0
538	20240903	121900	125399430	15890	15890	15890	15890	0
539	20240903	121800	125399430	15890	15890	15890	15890	7
540	20240903	121700	125288200	15890	15890	15890	15890	0
541	20240903	121600	125288200	15890	15890	15890	15890	0
542	20240903	121500	125288200	15890	15890	15890	15890	0
543	20240903	121400	125288200	15890	15890	15890	15890	0
544	20240903	121300	125288200	15890	15890	15890	15890	3
545	20240903	121200	125240530	15870	15870	15870	15870	0
546	20240903	121100	125240530	15870	15870	15870	15870	0
547	20240903	121000	125240530	15870	15890	15890	15870	291
548	20240903	120900	120617920	15900	15900	15900	15900	13
549	20240903	120800	120411220	15910	15910	15910	15910	0
550	20240903	120700	120411220	15910	15910	15910	15910	499
551	20240903	120600	112472130	15910	15910	15910	15910	1
552	20240903	120500	112456220	15910	15910	15910	15910	0
553	20240903	120400	112456220	15910	15910	15910	15910	11
554	20240903	120300	112281210	15910	15910	15910	15910	0
555	20240903	120200	112281210	15910	15910	15910	15910	1
556	20240903	120100	112265300	15910	15910	15910	15910	0
557	20240903	120000	112265300	15910	15910	15910	15910	20
558	20240903	115900	111947100	15950	15950	15950	15950	0
559	20240903	115800	111947100	15950	15950	15950	15950	0
560	20240903	115700	111947100	15950	15950	15950	15950	0
561	20240903	115600	111947100	15950	15950	15950	15950	0
562	20240903	115500	111947100	15950	15890	15950	15890	3
563	20240903	115400	111899310	15950	15950	15950	15950	0
564	20240903	115300	111899310	15950	15950	15950	15950	0
565	20240903	115200	111899310	15950	15950	15950	15950	6
566	20240903	115100	111803610	15950	15950	15950	15950	0
567	20240903	115000	111803610	15950	15950	15950	15950	1
568	20240903	114900	111787660	15950	15950	15950	15950	0
569	20240903	114800	111787660	15950	15950	15950	15950	0
570	20240903	114700	111787660	15950	15950	15950	15950	0
571	20240903	114600	111787660	15950	15950	15950	15950	0
572	20240903	114500	111787660	15950	15950	15950	15950	0
573	20240903	114400	111787660	15950	15950	15950	15950	0
574	20240903	114300	111787660	15950	15950	15950	15950	2
575	20240903	114200	111755760	15890	15890	15890	15890	0
576	20240903	114100	111755760	15890	15890	15890	15890	0
577	20240903	114000	111755760	15890	15890	15890	15890	8
578	20240903	113900	111628640	15890	15890	15890	15890	23
579	20240903	113800	111263170	15880	15880	15880	15880	0
580	20240903	113700	111263170	15880	15880	15880	15880	0
581	20240903	113600	111263170	15880	15880	15880	15880	0
582	20240903	113500	111263170	15880	15880	15880	15880	0
583	20240903	113400	111263170	15880	15880	15880	15880	0
584	20240903	113300	111263170	15880	15880	15880	15880	0
585	20240903	113200	111263170	15880	15880	15880	15880	0
586	20240903	113100	111263170	15880	15880	15880	15880	0
587	20240903	113000	111263170	15880	15880	15880	15880	0
588	20240903	112900	111263170	15880	15880	15880	15880	0
589	20240903	112800	111263170	15880	15880	15880	15880	0
590	20240903	112700	111263170	15880	15880	15880	15880	0
591	20240903	112600	111263170	15880	15880	15880	15880	0
592	20240903	112500	111263170	15880	15880	15880	15880	0
593	20240903	112400	111263170	15880	15880	15880	15880	0
594	20240903	112300	111263170	15880	15880	15880	15880	0
595	20240903	112200	111263170	15880	15900	15900	15880	10
596	20240903	112100	111104270	15950	15950	15950	15950	0
597	20240903	112000	111104270	15950	15950	15950	15950	0
598	20240903	111900	111104270	15950	15950	15950	15950	0
599	20240903	111800	111104270	15950	15950	15950	15950	8
600	20240903	111700	110976670	15950	15950	15950	15950	0
601	20240903	111600	110976670	15950	15950	15950	15950	2
602	20240903	111500	110944770	15940	15940	15940	15940	20
603	20240903	111400	110625970	15950	15950	15950	15950	0
604	20240903	111300	110625970	15950	15950	15950	15950	0
605	20240903	111200	110625970	15950	15950	15950	15950	0
606	20240903	111100	110625970	15950	15950	15950	15950	0
607	20240903	111000	110625970	15950	15950	15950	15950	0
608	20240903	110900	110625970	15950	15950	15950	15950	1
609	20240903	110800	110610020	15950	15950	15950	15950	0
610	20240903	110700	110610020	15950	15950	15950	15950	0
611	20240903	110600	110610020	15950	15950	15950	15950	100
612	20240903	110500	109015020	15990	15990	15990	15990	0
613	20240903	110400	109015020	15990	15990	15990	15990	0
614	20240903	110300	109015020	15990	15990	15990	15990	100
615	20240903	110200	107416020	16000	16000	16000	16000	0
616	20240903	110100	107416020	16000	16000	16000	16000	500
617	20240903	110000	99416020	16000	16000	16000	16000	1
618	20240903	105900	99400020	15900	15870	15900	15870	44
619	20240903	105800	98701290	15870	15870	15870	15870	0
620	20240903	105700	98701290	15870	15870	15870	15870	0
621	20240903	105600	98701290	15870	15870	15870	15870	10
622	20240903	105500	98542590	15850	15850	15850	15850	0
623	20240903	105400	98542590	15850	15850	15850	15850	4
624	20240903	105300	98479190	15850	15850	15850	15850	0
625	20240903	105200	98479190	15850	15850	15850	15850	1
626	20240903	105100	98463340	15850	15850	15850	15850	0
627	20240903	105000	98463340	15850	15850	15850	15850	0
628	20240903	104900	98463340	15850	15850	15850	15850	0
629	20240903	104800	98463340	15850	15850	15850	15850	0
630	20240903	104700	98463340	15850	15850	15850	15850	0
631	20240903	104600	98463340	15850	15850	15850	15850	1
632	20240903	104500	98447490	15850	15850	15850	15850	1
633	20240903	104400	98431640	15820	15830	15830	15820	20
634	20240903	104300	98115120	15850	15850	15850	15850	1
635	20240903	104200	98099270	15870	15870	15870	15870	10
636	20240903	104100	97940570	15870	15870	15870	15870	0
637	20240903	104000	97940570	15870	15870	15870	15870	0
638	20240903	103900	97940570	15870	15870	15870	15870	30
639	20240903	103800	97464470	15870	15870	15870	15870	0
640	20240903	103700	97464470	15870	15870	15870	15870	0
641	20240903	103600	97464470	15870	15870	15870	15870	0
642	20240903	103500	97464470	15870	15870	15870	15870	0
643	20240903	103400	97464470	15870	15870	15870	15870	0
644	20240903	103300	97464470	15870	15850	15870	15820	436
645	20240903	103200	90566600	15880	15880	15880	15880	0
646	20240903	103100	90566600	15880	15880	15880	15880	0
647	20240903	103000	90566600	15880	15880	15880	15880	0
648	20240903	102900	90566600	15880	15880	15880	15880	0
649	20240903	102800	90566600	15880	15880	15880	15880	1
650	20240903	102700	90550720	15880	15880	15880	15880	0
651	20240903	102600	90550720	15880	15880	15880	15880	0
652	20240903	102500	90550720	15880	15820	15880	15820	77
653	20240903	102400	89332280	15820	15830	15830	15820	442
654	20240903	102300	82336020	15840	15840	15840	15840	0
655	20240903	102200	82336020	15840	15840	15840	15840	256
656	20240903	102100	78280980	15850	15850	15850	15850	8
657	20240903	102000	78154180	15850	15850	15850	15850	0
658	20240903	101900	78154180	15850	15860	15860	15850	200
659	20240903	101800	74983180	15880	15900	15900	15860	610
660	20240903	101700	65295620	15900	15900	15900	15900	0
661	20240903	101600	65295620	15900	15900	15900	15900	0
662	20240903	101500	65295620	15900	15900	15900	15900	0
663	20240903	101400	65295620	15900	15900	15900	15900	0
664	20240903	101300	65295620	15900	15910	15910	15900	367
665	20240903	101200	59460290	15950	15950	15950	15950	0
666	20240903	101100	59460290	15950	15950	15950	15950	10
667	20240903	101000	59300790	15900	15900	15900	15900	0
668	20240903	100900	59300790	15900	15900	15900	15900	0
669	20240903	100800	59300790	15900	15900	15900	15900	22
670	20240903	100700	58950990	15900	15900	15900	15900	11
671	20240903	100600	58776090	15900	15900	15900	15900	0
672	20240903	100500	58776090	15900	15900	15900	15900	30
673	20240903	100400	58299090	15900	15900	15900	15900	10
674	20240903	100300	58140090	15900	15900	15900	15900	0
675	20240903	100200	58140090	15900	15900	15900	15900	111
676	20240903	100100	56375190	15890	15900	15900	15890	34
677	20240903	100000	55834690	15900	15980	15980	15900	25
678	20240903	095900	55436310	15990	15990	15990	15990	0
679	20240903	095800	55436310	15990	15990	15990	15990	0
680	20240903	095700	55436310	15990	15970	15990	15970	75
681	20240903	095600	54237320	15980	15940	15980	15940	151
682	20240903	095500	51827160	15880	15870	15880	15870	106
683	20240903	095400	50144750	15880	15890	15890	15880	71
684	20240903	095300	49017260	15880	15880	15880	15880	10
685	20240903	095200	48858460	15880	15880	15880	15880	0
686	20240903	095100	48858460	15880	15890	15890	15880	192
687	20240903	095000	45809350	15880	15900	15900	15880	100
688	20240903	094900	44221270	16050	15970	16050	15950	523
689	20240903	094800	35873040	16050	16050	16050	16050	10
690	20240903	094700	35712540	16050	16050	16050	16050	0
691	20240903	094600	35712540	16050	16050	16050	16050	0
692	20240903	094500	35712540	16050	16050	16050	16050	1
693	20240903	094400	35696490	16050	16050	16050	16050	0
694	20240903	094300	35696490	16050	15990	16050	15970	507
695	20240903	094200	27589320	15990	15990	15990	15990	1
696	20240903	094100	27573330	16000	16010	16010	16000	400
697	20240903	094000	21173200	16090	16090	16090	16090	3
698	20240903	093900	21124930	16090	16010	16090	16000	57
699	20240903	093800	20212090	16010	16010	16010	16010	0
700	20240903	093700	20212090	16010	16010	16010	16010	0
701	20240903	093600	20212090	16010	16010	16010	16010	0
702	20240903	093500	20212090	16010	16010	16010	16010	0
703	20240903	093400	20212090	16010	16010	16010	16010	0
704	20240903	093300	20212090	16010	16010	16010	16010	0
705	20240903	093200	20212090	16010	16010	16010	16010	0
706	20240903	093100	20212090	16010	16010	16010	16010	0
707	20240903	093000	20212090	16010	16010	16010	16010	20
708	20240903	092900	19891890	16010	16010	16010	16010	119
709	20240903	092800	17986700	16010	16010	16010	16010	0
710	20240903	092700	17986700	16010	16010	16010	16010	0
711	20240903	092600	17986700	16010	16010	16010	16010	20
712	20240903	092500	17666500	16010	16010	16010	16010	0
713	20240903	092400	17666500	16010	16010	16010	16010	0
714	20240903	092300	17666500	16010	16010	16010	16010	65
715	20240903	092200	16625850	16010	16010	16010	16010	0
716	20240903	092100	16625850	16010	16010	16010	16010	20
717	20240903	092000	16305650	16000	16000	16000	16000	0
718	20240903	091900	16305650	16000	16000	16000	16000	3
719	20240903	091800	16257650	16000	16000	16000	16000	10
720	20240903	091700	16097650	16000	16010	16010	16000	62
721	20240903	091600	15105300	16000	16000	16000	16000	0
722	20240903	091500	15105300	16000	16000	16000	16000	20
723	20240903	091400	14785300	16070	16070	16070	16070	107
724	20240903	091300	13065810	16000	16000	16000	16000	20
725	20240903	091200	12745810	16000	16010	16010	16000	51
726	20240903	091100	11929460	16000	16000	16000	16000	25
727	20240903	091000	11529460	16000	16000	16000	16000	0
728	20240903	090900	11529460	16000	16000	16000	16000	12
729	20240903	090800	11337460	16000	16000	16000	16000	42
730	20240903	090700	10665460	16000	16000	16000	16000	28
731	20240903	090600	10217460	16070	15990	16070	15990	7
732	20240903	090500	10105450	15990	15990	15990	15990	41
733	20240903	090400	9449860	15990	15990	15990	15990	91
734	20240903	090300	7994770	16000	16000	16000	16000	310
735	20240903	090200	3034770	16000	15960	16010	15960	51
736	20240903	090100	2220360	15980	15980	15980	15980	0
737	20240903	090000	2220360	15980	15960	15980	15960	77