KissMeData/143240/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202000	24163030	15690	15690	15690	15690	70
3	20240913	201900	24163030	15690	15690	15690	15690	0
4	20240913	201800	24163030	15690	15690	15690	15690	0
5	20240913	201700	24163030	15690	15690	15690	15690	0
6	20240913	201600	24163030	15690	15690	15690	15690	0
7	20240913	201500	24163030	15690	15690	15690	15690	0
8	20240913	201400	24163030	15690	15690	15690	15690	0
9	20240913	201300	24163030	15690	15690	15690	15690	0
10	20240913	201200	24163030	15690	15690	15690	15690	0
11	20240913	201100	24163030	15690	15690	15690	15690	0
12	20240913	201000	24163030	15690	15690	15690	15690	0
13	20240913	200900	24163030	15690	15690	15690	15690	0
14	20240913	200800	24163030	15690	15690	15690	15690	0
15	20240913	200700	24163030	15690	15690	15690	15690	0
16	20240913	200600	24163030	15690	15690	15690	15690	0
17	20240913	200500	24163030	15690	15690	15690	15690	0
18	20240913	200400	24163030	15690	15690	15690	15690	0
19	20240913	200300	24163030	15690	15690	15690	15690	0
20	20240913	200200	24163030	15690	15690	15690	15690	0
21	20240913	200100	24163030	15690	15690	15690	15690	0
22	20240913	200000	24163030	15690	15690	15690	15690	0
23	20240913	195900	24163030	15690	15690	15690	15690	0
24	20240913	195800	24163030	15690	15690	15690	15690	0
25	20240913	195700	24163030	15690	15690	15690	15690	0
26	20240913	195600	24163030	15690	15690	15690	15690	0
27	20240913	195500	24163030	15690	15690	15690	15690	0
28	20240913	195400	24163030	15690	15690	15690	15690	0
29	20240913	195300	24163030	15690	15690	15690	15690	0
30	20240913	195200	24163030	15690	15690	15690	15690	0
31	20240913	195100	24163030	15690	15690	15690	15690	0
32	20240913	195000	24163030	15690	15690	15690	15690	70
33	20240913	194900	24163030	15690	15690	15690	15690	0
34	20240913	194800	24163030	15690	15690	15690	15690	0
35	20240913	194700	24163030	15690	15690	15690	15690	0
36	20240913	194600	24163030	15690	15690	15690	15690	0
37	20240913	194500	24163030	15690	15690	15690	15690	0
38	20240913	194400	24163030	15690	15690	15690	15690	0
39	20240913	194300	24163030	15690	15690	15690	15690	0
40	20240913	194200	24163030	15690	15690	15690	15690	0
41	20240913	194100	24163030	15690	15690	15690	15690	0
42	20240913	194000	24163030	15690	15690	15690	15690	0
43	20240913	193900	24163030	15690	15690	15690	15690	0
44	20240913	193800	24163030	15690	15690	15690	15690	0
45	20240913	193700	24163030	15690	15690	15690	15690	0
46	20240913	193600	24163030	15690	15690	15690	15690	0
47	20240913	193500	24163030	15690	15690	15690	15690	0
48	20240913	193400	24163030	15690	15690	15690	15690	0
49	20240913	193300	24163030	15690	15690	15690	15690	0
50	20240913	193200	24163030	15690	15690	15690	15690	0
51	20240913	193100	24163030	15690	15690	15690	15690	0
52	20240913	193000	24163030	15690	15690	15690	15690	0
53	20240913	192900	24163030	15690	15690	15690	15690	0
54	20240913	192800	24163030	15690	15690	15690	15690	0
55	20240913	192700	24163030	15690	15690	15690	15690	0
56	20240913	192600	24163030	15690	15690	15690	15690	0
57	20240913	192500	24163030	15690	15690	15690	15690	0
58	20240913	192400	24163030	15690	15690	15690	15690	0
59	20240913	192300	24163030	15690	15690	15690	15690	0
60	20240913	192200	24163030	15690	15690	15690	15690	0
61	20240913	192100	24163030	15690	15690	15690	15690	0
62	20240913	192000	24163030	15690	15690	15690	15690	70
63	20240913	191900	24163030	15690	15690	15690	15690	0
64	20240913	191800	24163030	15690	15690	15690	15690	0
65	20240913	191700	24163030	15690	15690	15690	15690	0
66	20240913	191600	24163030	15690	15690	15690	15690	0
67	20240913	191500	24163030	15690	15690	15690	15690	0
68	20240913	191400	24163030	15690	15690	15690	15690	0
69	20240913	191300	24163030	15690	15690	15690	15690	0
70	20240913	191200	24163030	15690	15690	15690	15690	0
71	20240913	191100	24163030	15690	15690	15690	15690	0
72	20240913	191000	24163030	15690	15690	15690	15690	0
73	20240913	190900	24163030	15690	15690	15690	15690	0
74	20240913	190800	24163030	15690	15690	15690	15690	0
75	20240913	190700	24163030	15690	15690	15690	15690	0
76	20240913	190600	24163030	15690	15690	15690	15690	0
77	20240913	190500	24163030	15690	15690	15690	15690	0
78	20240913	190400	24163030	15690	15690	15690	15690	0
79	20240913	190300	24163030	15690	15690	15690	15690	0
80	20240913	190200	24163030	15690	15690	15690	15690	0
81	20240913	190100	24163030	15690	15690	15690	15690	0
82	20240913	190000	24163030	15690	15690	15690	15690	0
83	20240913	185900	24163030	15690	15690	15690	15690	0
84	20240913	185800	24163030	15690	15690	15690	15690	0
85	20240913	185700	24163030	15690	15690	15690	15690	0
86	20240913	185600	24163030	15690	15690	15690	15690	0
87	20240913	185500	24163030	15690	15690	15690	15690	0
88	20240913	185400	24163030	15690	15690	15690	15690	0
89	20240913	185300	24163030	15690	15690	15690	15690	0
90	20240913	185200	24163030	15690	15690	15690	15690	0
91	20240913	185100	24163030	15690	15690	15690	15690	0
92	20240913	185000	24163030	15690	15690	15690	15690	70
93	20240913	184900	24163030	15690	15690	15690	15690	0
94	20240913	184800	24163030	15690	15690	15690	15690	0
95	20240913	184700	24163030	15690	15690	15690	15690	0
96	20240913	184600	24163030	15690	15690	15690	15690	0
97	20240913	184500	24163030	15690	15690	15690	15690	0
98	20240913	184400	24163030	15690	15690	15690	15690	0
99	20240913	184300	24163030	15690	15690	15690	15690	0
100	20240913	184200	24163030	15690	15690	15690	15690	0
101	20240913	184100	24163030	15690	15690	15690	15690	0
102	20240913	184000	24163030	15690	15690	15690	15690	0
103	20240913	183900	24163030	15690	15690	15690	15690	0
104	20240913	183800	24163030	15690	15690	15690	15690	0
105	20240913	183700	24163030	15690	15690	15690	15690	0
106	20240913	183600	24163030	15690	15690	15690	15690	0
107	20240913	183500	24163030	15690	15690	15690	15690	0
108	20240913	183400	24163030	15690	15690	15690	15690	0
109	20240913	183300	24163030	15690	15690	15690	15690	0
110	20240913	183200	24163030	15690	15690	15690	15690	0
111	20240913	183100	24163030	15690	15690	15690	15690	0
112	20240913	183000	24163030	15690	15690	15690	15690	0
113	20240913	182900	24163030	15690	15690	15690	15690	0
114	20240913	182800	24163030	15690	15690	15690	15690	0
115	20240913	182700	24163030	15690	15690	15690	15690	0
116	20240913	182600	24163030	15690	15690	15690	15690	0
117	20240913	182500	24163030	15690	15690	15690	15690	0
118	20240913	182400	24163030	15690	15690	15690	15690	0
119	20240913	182300	24163030	15690	15690	15690	15690	0
120	20240913	182200	24163030	15690	15690	15690	15690	0
121	20240913	182100	24163030	15690	15690	15690	15690	0
122	20240913	182000	24163030	15690	15690	15690	15690	70
123	20240913	181900	24163030	15690	15690	15690	15690	0
124	20240913	181800	24163030	15690	15690	15690	15690	0
125	20240913	181700	24163030	15690	15690	15690	15690	0
126	20240913	181600	24163030	15690	15690	15690	15690	0
127	20240913	181500	24163030	15690	15690	15690	15690	0
128	20240913	181400	24163030	15690	15690	15690	15690	0
129	20240913	181300	24163030	15690	15690	15690	15690	0
130	20240913	181200	24163030	15690	15690	15690	15690	0
131	20240913	181100	24163030	15690	15690	15690	15690	0
132	20240913	181000	24163030	15690	15690	15690	15690	0
133	20240913	180900	24163030	15690	15690	15690	15690	0
134	20240913	180800	24163030	15690	15690	15690	15690	0
135	20240913	180700	24163030	15690	15690	15690	15690	0
136	20240913	180600	24163030	15690	15690	15690	15690	0
137	20240913	180500	24163030	15690	15690	15690	15690	0
138	20240913	180400	24163030	15690	15690	15690	15690	0
139	20240913	180300	24163030	15690	15690	15690	15690	0
140	20240913	180200	24163030	15690	15690	15690	15690	0
141	20240913	180100	24163030	15690	15690	15690	15690	0
142	20240913	180000	24163030	15690	15690	15690	15690	0
143	20240913	175900	24163030	15690	15690	15690	15690	0
144	20240913	175800	24163030	15690	15690	15690	15690	0
145	20240913	175700	24163030	15690	15690	15690	15690	0
146	20240913	175600	24163030	15690	15690	15690	15690	0
147	20240913	175500	24163030	15690	15690	15690	15690	0
148	20240913	175400	24163030	15690	15690	15690	15690	0
149	20240913	175300	24163030	15690	15690	15690	15690	0
150	20240913	175200	24163030	15690	15690	15690	15690	0
151	20240913	175100	24163030	15690	15690	15690	15690	0
152	20240913	175000	24163030	15690	15690	15690	15690	70
153	20240913	174900	24163030	15690	15690	15690	15690	0
154	20240913	174800	24163030	15690	15690	15690	15690	0
155	20240913	174700	24163030	15690	15690	15690	15690	0
156	20240913	174600	24163030	15690	15690	15690	15690	0
157	20240913	174500	24163030	15690	15690	15690	15690	0
158	20240913	174400	24163030	15690	15690	15690	15690	0
159	20240913	174300	24163030	15690	15690	15690	15690	0
160	20240913	174200	24163030	15690	15690	15690	15690	0
161	20240913	174100	24163030	15690	15690	15690	15690	0
162	20240913	174000	24163030	15690	15690	15690	15690	0
163	20240913	173900	24163030	15690	15690	15690	15690	0
164	20240913	173800	24163030	15690	15690	15690	15690	0
165	20240913	173700	24163030	15690	15690	15690	15690	0
166	20240913	173600	24163030	15690	15690	15690	15690	0
167	20240913	173500	24163030	15690	15690	15690	15690	0
168	20240913	173400	24163030	15690	15690	15690	15690	0
169	20240913	173300	24163030	15690	15690	15690	15690	0
170	20240913	173200	24163030	15690	15690	15690	15690	0
171	20240913	173100	24163030	15690	15690	15690	15690	0
172	20240913	173000	24163030	15690	15690	15690	15690	0
173	20240913	172900	24163030	15690	15690	15690	15690	0
174	20240913	172800	24163030	15690	15690	15690	15690	0
175	20240913	172700	24163030	15690	15690	15690	15690	0
176	20240913	172600	24163030	15690	15690	15690	15690	0
177	20240913	172500	24163030	15690	15690	15690	15690	0
178	20240913	172400	24163030	15690	15690	15690	15690	0
179	20240913	172300	24163030	15690	15690	15690	15690	0
180	20240913	172200	24163030	15690	15690	15690	15690	0
181	20240913	172100	24163030	15690	15690	15690	15690	0
182	20240913	172000	24163030	15690	15690	15690	15690	70
183	20240913	171900	24163030	15690	15690	15690	15690	0
184	20240913	171800	24163030	15690	15690	15690	15690	0
185	20240913	171700	24163030	15690	15690	15690	15690	0
186	20240913	171600	24163030	15690	15690	15690	15690	0
187	20240913	171500	24163030	15690	15690	15690	15690	0
188	20240913	171400	24163030	15690	15690	15690	15690	0
189	20240913	171300	24163030	15690	15690	15690	15690	0
190	20240913	171200	24163030	15690	15690	15690	15690	0
191	20240913	171100	24163030	15690	15690	15690	15690	0
192	20240913	171000	24163030	15690	15690	15690	15690	0
193	20240913	170900	24163030	15690	15690	15690	15690	0
194	20240913	170800	24163030	15690	15690	15690	15690	0
195	20240913	170700	24163030	15690	15690	15690	15690	0
196	20240913	170600	24163030	15690	15690	15690	15690	0
197	20240913	170500	24163030	15690	15690	15690	15690	0
198	20240913	170400	24163030	15690	15690	15690	15690	0
199	20240913	170300	24163030	15690	15690	15690	15690	0
200	20240913	170200	24163030	15690	15690	15690	15690	0
201	20240913	170100	24163030	15690	15690	15690	15690	0
202	20240913	170000	24163030	15690	15690	15690	15690	0
203	20240913	165900	24163030	15690	15690	15690	15690	0
204	20240913	165800	24163030	15690	15690	15690	15690	0
205	20240913	165700	24163030	15690	15690	15690	15690	0
206	20240913	165600	24163030	15690	15690	15690	15690	0
207	20240913	165500	24163030	15690	15690	15690	15690	0
208	20240913	165400	24163030	15690	15690	15690	15690	0
209	20240913	165300	24163030	15690	15690	15690	15690	0
210	20240913	165200	24163030	15690	15690	15690	15690	0
211	20240913	165100	24163030	15690	15690	15690	15690	0
212	20240913	165000	24163030	15690	15690	15690	15690	70
213	20240913	164900	24163030	15690	15690	15690	15690	0
214	20240913	164800	24163030	15690	15690	15690	15690	0
215	20240913	164700	24163030	15690	15690	15690	15690	0
216	20240913	164600	24163030	15690	15690	15690	15690	0
217	20240913	164500	24163030	15690	15690	15690	15690	0
218	20240913	164400	24163030	15690	15690	15690	15690	0
219	20240913	164300	24163030	15690	15690	15690	15690	0
220	20240913	164200	24163030	15690	15690	15690	15690	0
221	20240913	164100	24163030	15690	15690	15690	15690	0
222	20240913	164000	24163030	15690	15690	15690	15690	0
223	20240913	163900	24163030	15690	15690	15690	15690	0
224	20240913	163800	24163030	15690	15690	15690	15690	0
225	20240913	163700	24163030	15690	15690	15690	15690	0
226	20240913	163600	24163030	15690	15690	15690	15690	0
227	20240913	163500	24163030	15690	15690	15690	15690	0
228	20240913	163400	24163030	15690	15690	15690	15690	0
229	20240913	163300	24163030	15690	15690	15690	15690	0
230	20240913	163200	24163030	15690	15690	15690	15690	0
231	20240913	163100	24163030	15690	15690	15690	15690	0
232	20240913	163000	24163030	15690	15690	15690	15690	0
233	20240913	162900	24163030	15690	15690	15690	15690	0
234	20240913	162800	24163030	15690	15690	15690	15690	0
235	20240913	162700	24163030	15690	15690	15690	15690	0
236	20240913	162600	24163030	15690	15690	15690	15690	0
237	20240913	162500	24163030	15690	15690	15690	15690	0
238	20240913	162400	24163030	15690	15690	15690	15690	0
239	20240913	162300	24163030	15690	15690	15690	15690	0
240	20240913	162200	24163030	15690	15690	15690	15690	0
241	20240913	162100	24163030	15690	15690	15690	15690	0
242	20240913	162000	24163030	15690	15690	15690	15690	70
243	20240913	161900	24163030	15690	15690	15690	15690	0
244	20240913	161800	24163030	15690	15690	15690	15690	0
245	20240913	161700	24163030	15690	15690	15690	15690	0
246	20240913	161600	24163030	15690	15690	15690	15690	0
247	20240913	161500	24163030	15690	15690	15690	15690	0
248	20240913	161400	24163030	15690	15690	15690	15690	0
249	20240913	161300	24163030	15690	15690	15690	15690	0
250	20240913	161200	24163030	15690	15690	15690	15690	0
251	20240913	161100	24163030	15690	15690	15690	15690	0
252	20240913	161000	24163030	15690	15690	15690	15690	0
253	20240913	160900	24163030	15690	15690	15690	15690	0
254	20240913	160800	24163030	15690	15690	15690	15690	0
255	20240913	160700	24163030	15690	15690	15690	15690	0
256	20240913	160600	24163030	15690	15690	15690	15690	0
257	20240913	160500	24163030	15690	15690	15690	15690	0
258	20240913	160400	24163030	15690	15690	15690	15690	0
259	20240913	160300	24163030	15690	15690	15690	15690	0
260	20240913	160200	24163030	15690	15690	15690	15690	0
261	20240913	160100	24163030	15690	15690	15690	15690	0
262	20240913	160000	24163030	15690	15690	15690	15690	0
263	20240913	155900	24163030	15690	15690	15690	15690	0
264	20240913	155800	24163030	15690	15690	15690	15690	0
265	20240913	155700	24163030	15690	15690	15690	15690	0
266	20240913	155600	24163030	15690	15690	15690	15690	0
267	20240913	155500	24163030	15690	15690	15690	15690	0
268	20240913	155400	24163030	15690	15690	15690	15690	0
269	20240913	155300	24163030	15690	15690	15690	15690	0
270	20240913	155200	24163030	15690	15690	15690	15690	0
271	20240913	155100	24163030	15690	15690	15690	15690	0
272	20240913	155000	24163030	15690	15690	15690	15690	70
273	20240913	154900	24163030	15690	15690	15690	15690	0
274	20240913	154800	24163030	15690	15690	15690	15690	0
275	20240913	154700	24163030	15690	15690	15690	15690	0
276	20240913	154600	24163030	15690	15690	15690	15690	0
277	20240913	154500	24163030	15690	15690	15690	15690	0
278	20240913	154400	24163030	15690	15690	15690	15690	0
279	20240913	154300	24163030	15690	15690	15690	15690	0
280	20240913	154200	24163030	15690	15690	15690	15690	0
281	20240913	154100	24163030	15690	15690	15690	15690	0
282	20240913	154000	24163030	15690	15690	15690	15690	0
283	20240913	153900	24163030	15690	15690	15690	15690	0
284	20240913	153800	24163030	15690	15690	15690	15690	0
285	20240913	153700	24163030	15690	15690	15690	15690	0
286	20240913	153600	24163030	15690	15690	15690	15690	0
287	20240913	153500	24163030	15690	15690	15690	15690	0
288	20240913	153400	24163030	15690	15690	15690	15690	0
289	20240913	153300	24163030	15690	15690	15690	15690	0
290	20240913	153200	24163030	15690	15690	15690	15690	0
291	20240913	153100	24163030	15690	15690	15690	15690	0
292	20240913	153000	24163030	15690	15690	15690	15690	70
293	20240913	152900	23064730	15690	15690	15690	15690	0
294	20240913	152800	23064730	15690	15690	15690	15690	0
295	20240913	152700	23064730	15690	15690	15690	15690	0
296	20240913	152600	23064730	15690	15690	15690	15690	0
297	20240913	152500	23064730	15690	15690	15690	15690	0
298	20240913	152400	23064730	15690	15690	15690	15690	0
299	20240913	152300	23064730	15690	15690	15690	15690	0
300	20240913	152200	23064730	15690	15690	15690	15690	0
301	20240913	152100	23064730	15690	15690	15690	15690	0
302	20240913	152000	23064730	15690	15690	15690	15690	0
303	20240913	151900	23064730	15690	15690	15690	15690	3
304	20240913	151800	23017660	15690	15690	15690	15690	0
305	20240913	151700	23017660	15690	15690	15690	15690	0
306	20240913	151600	23017660	15690	15690	15690	15690	0
307	20240913	151500	23017660	15690	15690	15690	15690	5
308	20240913	151400	22939210	15700	15700	15700	15700	0
309	20240913	151300	22939210	15700	15700	15700	15700	0
310	20240913	151200	22939210	15700	15700	15700	15700	0
311	20240913	151100	22939210	15700	15700	15700	15700	0
312	20240913	151000	22939210	15700	15700	15700	15700	0
313	20240913	150900	22939210	15700	15700	15700	15700	0
314	20240913	150800	22939210	15700	15700	15700	15700	0
315	20240913	150700	22939210	15700	15700	15700	15700	0
316	20240913	150600	22939210	15700	15700	15700	15700	0
317	20240913	150500	22939210	15700	15700	15700	15700	0
318	20240913	150400	22939210	15700	15700	15700	15700	0
319	20240913	150300	22939210	15700	15700	15700	15700	0
320	20240913	150200	22939210	15700	15700	15700	15700	0
321	20240913	150100	22939210	15700	15700	15700	15700	27
322	20240913	150000	22515310	15690	15650	15690	15650	8
323	20240913	145900	22389870	15690	15690	15690	15650	7
324	20240913	145800	22280160	15650	15650	15690	15650	11
325	20240913	145700	22107810	15690	15690	15690	15650	5
326	20240913	145600	22029440	15650	15650	15650	15650	0
327	20240913	145500	22029440	15650	15630	15690	15630	8
328	20240913	145400	21904140	15690	15650	15690	15650	8
329	20240913	145300	21778780	15690	15640	15690	15640	2
330	20240913	145200	21747450	15630	15640	15690	15630	33
331	20240913	145100	21231590	15690	15640	15690	15640	8
332	20240913	145000	21106280	15680	15680	15680	15620	7
333	20240913	144900	20996730	15630	15680	15680	15630	4
334	20240913	144800	20934110	15630	15680	15680	15630	6
335	20240913	144700	20840180	15630	15680	15680	15620	7
336	20240913	144600	20730630	15620	15620	15680	15620	9
337	20240913	144500	20589810	15680	15680	15680	15620	7
338	20240913	144400	20480230	15620	15620	15680	15620	7
339	20240913	144300	20370710	15680	15620	15680	15620	4
340	20240913	144200	20308110	15610	15610	15610	15610	0
341	20240913	144100	20308110	15610	15610	15610	15610	0
342	20240913	144000	20308110	15610	15610	15610	15610	0
343	20240913	143900	20308110	15610	15610	15610	15610	0
344	20240913	143800	20308110	15610	15610	15610	15610	0
345	20240913	143700	20308110	15610	15610	15610	15610	0
346	20240913	143600	20308110	15610	15610	15610	15610	53
347	20240913	143500	19480780	15610	15610	15610	15610	0
348	20240913	143400	19480780	15610	15610	15610	15610	0
349	20240913	143300	19480780	15610	15610	15610	15610	0
350	20240913	143200	19480780	15610	15610	15610	15610	0
351	20240913	143100	19480780	15610	15610	15610	15610	0
352	20240913	143000	19480780	15610	15610	15610	15610	0
353	20240913	142900	19480780	15610	15610	15610	15610	0
354	20240913	142800	19480780	15610	15610	15610	15610	1
355	20240913	142700	19465170	15610	15610	15610	15610	0
356	20240913	142600	19465170	15610	15610	15610	15610	0
357	20240913	142500	19465170	15610	15610	15610	15610	0
358	20240913	142400	19465170	15610	15610	15610	15610	0
359	20240913	142300	19465170	15610	15610	15610	15610	0
360	20240913	142200	19465170	15610	15610	15610	15610	0
361	20240913	142100	19465170	15610	15610	15610	15610	0
362	20240913	142000	19465170	15610	15610	15610	15610	0
363	20240913	141900	19465170	15610	15610	15610	15610	0
364	20240913	141800	19465170	15610	15610	15610	15610	56
365	20240913	141700	18591010	15610	15610	15610	15610	0
366	20240913	141600	18591010	15610	15610	15610	15610	0
367	20240913	141500	18591010	15610	15610	15610	15610	0
368	20240913	141400	18591010	15610	15610	15610	15610	0
369	20240913	141300	18591010	15610	15610	15610	15610	0
370	20240913	141200	18591010	15610	15610	15610	15610	0
371	20240913	141100	18591010	15610	15610	15610	15610	0
372	20240913	141000	18591010	15610	15610	15610	15610	0
373	20240913	140900	18591010	15610	15610	15610	15610	0
374	20240913	140800	18591010	15610	15610	15610	15610	63
375	20240913	140700	17607580	15610	15610	15610	15610	0
376	20240913	140600	17607580	15610	15610	15610	15610	0
377	20240913	140500	17607580	15610	15610	15610	15610	0
378	20240913	140400	17607580	15610	15610	15610	15610	0
379	20240913	140300	17607580	15610	15610	15610	15610	0
380	20240913	140200	17607580	15610	15610	15610	15610	0
381	20240913	140100	17607580	15610	15610	15610	15610	0
382	20240913	140000	17607580	15610	15610	15610	15610	0
383	20240913	135900	17607580	15610	15610	15610	15610	0
384	20240913	135800	17607580	15610	15610	15610	15610	0
385	20240913	135700	17607580	15610	15610	15610	15610	1
386	20240913	135600	17591970	15600	15600	15600	15600	0
387	20240913	135500	17591970	15600	15600	15600	15600	0
388	20240913	135400	17591970	15600	15600	15600	15600	0
389	20240913	135300	17591970	15600	15600	15600	15600	15
390	20240913	135200	17357970	15600	15600	15600	15600	2
391	20240913	135100	17326770	15600	15600	15600	15600	0
392	20240913	135000	17326770	15600	15600	15600	15600	0
393	20240913	134900	17326770	15600	15600	15600	15600	0
394	20240913	134800	17326770	15600	15600	15600	15600	1
395	20240913	134700	17311170	15600	15600	15600	15600	0
396	20240913	134600	17311170	15600	15600	15600	15600	0
397	20240913	134500	17311170	15600	15600	15600	15600	0
398	20240913	134400	17311170	15600	15600	15600	15600	0
399	20240913	134300	17311170	15600	15600	15600	15600	0
400	20240913	134200	17311170	15600	15600	15600	15600	0
401	20240913	134100	17311170	15600	15600	15600	15600	0
402	20240913	134000	17311170	15600	15600	15600	15600	0
403	20240913	133900	17311170	15600	15600	15600	15600	0
404	20240913	133800	17311170	15600	15600	15600	15600	0
405	20240913	133700	17311170	15600	15600	15600	15600	0
406	20240913	133600	17311170	15600	15600	15600	15600	0
407	20240913	133500	17311170	15600	15600	15600	15600	0
408	20240913	133400	17311170	15600	15600	15600	15600	0
409	20240913	133300	17311170	15600	15600	15600	15600	25
410	20240913	133200	16921170	15600	15600	15600	15600	0
411	20240913	133100	16921170	15600	15600	15600	15600	8
412	20240913	133000	16796370	15600	15600	15600	15600	0
413	20240913	132900	16796370	15600	15600	15600	15600	0
414	20240913	132800	16796370	15600	15600	15600	15600	1
415	20240913	132700	16780770	15600	15600	15600	15600	0
416	20240913	132600	16780770	15600	15600	15600	15600	0
417	20240913	132500	16780770	15600	15600	15600	15600	0
418	20240913	132400	16780770	15600	15600	15600	15600	2
419	20240913	132300	16749570	15600	15600	15600	15600	0
420	20240913	132200	16749570	15600	15600	15600	15600	1
421	20240913	132100	16733970	15600	15600	15600	15600	0
422	20240913	132000	16733970	15600	15600	15600	15600	0
423	20240913	131900	16733970	15600	15600	15600	15600	0
424	20240913	131800	16733970	15600	15600	15600	15600	0
425	20240913	131700	16733970	15600	15600	15600	15600	0
426	20240913	131600	16733970	15600	15600	15600	15600	0
427	20240913	131500	16733970	15600	15600	15600	15600	2
428	20240913	131400	16702770	15600	15600	15600	15600	3
429	20240913	131300	16655970	15600	15600	15600	15600	0
430	20240913	131200	16655970	15600	15600	15600	15600	0
431	20240913	131100	16655970	15600	15600	15600	15600	0
432	20240913	131000	16655970	15600	15600	15600	15600	1
433	20240913	130900	16640370	15600	15600	15600	15600	0
434	20240913	130800	16640370	15600	15600	15600	15600	0
435	20240913	130700	16640370	15600	15600	15600	15600	0
436	20240913	130600	16640370	15600	15600	15600	15600	0
437	20240913	130500	16640370	15600	15600	15600	15600	0
438	20240913	130400	16640370	15600	15600	15600	15600	0
439	20240913	130300	16640370	15600	15600	15600	15600	0
440	20240913	130200	16640370	15600	15600	15600	15600	0
441	20240913	130100	16640370	15600	15600	15600	15600	0
442	20240913	130000	16640370	15600	15600	15600	15600	0
443	20240913	125900	16640370	15600	15600	15600	15600	0
444	20240913	125800	16640370	15600	15600	15600	15600	0
445	20240913	125700	16640370	15600	15600	15600	15600	0
446	20240913	125600	16640370	15600	15600	15600	15600	0
447	20240913	125500	16640370	15600	15600	15600	15600	0
448	20240913	125400	16640370	15600	15600	15600	15600	0
449	20240913	125300	16640370	15600	15600	15600	15600	0
450	20240913	125200	16640370	15600	15590	15600	15590	2
451	20240913	125100	16609180	15590	15590	15590	15590	0
452	20240913	125000	16609180	15590	15590	15590	15590	0
453	20240913	124900	16609180	15590	15590	15590	15590	0
454	20240913	124800	16609180	15590	15590	15590	15590	0
455	20240913	124700	16609180	15590	15590	15590	15590	0
456	20240913	124600	16609180	15590	15600	15600	15590	82
457	20240913	124500	15330720	15600	15600	15600	15600	0
458	20240913	124400	15330720	15600	15600	15600	15600	0
459	20240913	124300	15330720	15600	15600	15600	15600	0
460	20240913	124200	15330720	15600	15600	15600	15600	0
461	20240913	124100	15330720	15600	15600	15600	15600	0
462	20240913	124000	15330720	15600	15600	15600	15600	0
463	20240913	123900	15330720	15600	15600	15600	15600	0
464	20240913	123800	15330720	15600	15600	15600	15600	0
465	20240913	123700	15330720	15600	15600	15600	15600	0
466	20240913	123600	15330720	15600	15600	15600	15600	0
467	20240913	123500	15330720	15600	15600	15600	15600	0
468	20240913	123400	15330720	15600	15600	15600	15600	0
469	20240913	123300	15330720	15600	15600	15600	15600	0
470	20240913	123200	15330720	15600	15600	15600	15600	0
471	20240913	123100	15330720	15600	15600	15600	15600	0
472	20240913	123000	15330720	15600	15600	15600	15600	0
473	20240913	122900	15330720	15600	15600	15600	15600	0
474	20240913	122800	15330720	15600	15600	15600	15600	0
475	20240913	122700	15330720	15600	15600	15600	15600	0
476	20240913	122600	15330720	15600	15600	15600	15600	0
477	20240913	122500	15330720	15600	15600	15600	15600	0
478	20240913	122400	15330720	15600	15600	15600	15600	0
479	20240913	122300	15330720	15600	15600	15600	15600	0
480	20240913	122200	15330720	15600	15610	15610	15600	70
481	20240913	122100	14238610	15610	15610	15610	15610	0
482	20240913	122000	14238610	15610	15610	15610	15610	0
483	20240913	121900	14238610	15610	15610	15610	15610	0
484	20240913	121800	14238610	15610	15610	15610	15610	0
485	20240913	121700	14238610	15610	15610	15610	15610	0
486	20240913	121600	14238610	15610	15610	15610	15610	0
487	20240913	121500	14238610	15610	15610	15610	15610	0
488	20240913	121400	14238610	15610	15610	15610	15610	0
489	20240913	121300	14238610	15610	15610	15610	15610	0
490	20240913	121200	14238610	15610	15610	15610	15610	0
491	20240913	121100	14238610	15610	15610	15610	15610	0
492	20240913	121000	14238610	15610	15610	15610	15610	0
493	20240913	120900	14238610	15610	15610	15610	15610	0
494	20240913	120800	14238610	15610	15610	15610	15610	0
495	20240913	120700	14238610	15610	15610	15610	15610	0
496	20240913	120600	14238610	15610	15610	15610	15610	0
497	20240913	120500	14238610	15610	15610	15610	15610	0
498	20240913	120400	14238610	15610	15610	15610	15610	0
499	20240913	120300	14238610	15610	15610	15610	15610	0
500	20240913	120200	14238610	15610	15610	15610	15610	0
501	20240913	120100	14238610	15610	15610	15610	15610	0
502	20240913	120000	14238610	15610	15610	15610	15610	0
503	20240913	115900	14238610	15610	15610	15610	15610	0
504	20240913	115800	14238610	15610	15610	15610	15610	0
505	20240913	115700	14238610	15610	15610	15610	15610	0
506	20240913	115600	14238610	15610	15610	15610	15610	0
507	20240913	115500	14238610	15610	15610	15610	15610	1
508	20240913	115400	14223000	15620	15620	15620	15620	0
509	20240913	115300	14223000	15620	15620	15620	15620	0
510	20240913	115200	14223000	15620	15620	15620	15620	0
511	20240913	115100	14223000	15620	15620	15620	15620	0
512	20240913	115000	14223000	15620	15620	15620	15620	0
513	20240913	114900	14223000	15620	15620	15620	15620	0
514	20240913	114800	14223000	15620	15620	15620	15620	0
515	20240913	114700	14223000	15620	15620	15620	15620	0
516	20240913	114600	14223000	15620	15620	15620	15620	0
517	20240913	114500	14223000	15620	15620	15620	15620	0
518	20240913	114400	14223000	15620	15620	15620	15620	0
519	20240913	114300	14223000	15620	15620	15620	15620	0
520	20240913	114200	14223000	15620	15620	15620	15620	0
521	20240913	114100	14223000	15620	15620	15620	15620	0
522	20240913	114000	14223000	15620	15620	15620	15620	0
523	20240913	113900	14223000	15620	15620	15620	15620	0
524	20240913	113800	14223000	15620	15620	15620	15620	0
525	20240913	113700	14223000	15620	15620	15620	15620	2
526	20240913	113600	14191760	15620	15620	15620	15620	2
527	20240913	113500	14160520	15620	15590	15620	15590	2
528	20240913	113400	14129310	15590	15650	15650	15590	151
529	20240913	113300	11767980	15700	15700	15700	15700	0
530	20240913	113200	11767980	15700	15700	15700	15700	0
531	20240913	113100	11767980	15700	15700	15700	15700	0
532	20240913	113000	11767980	15700	15700	15700	15700	0
533	20240913	112900	11767980	15700	15700	15700	15700	0
534	20240913	112800	11767980	15700	15700	15700	15700	0
535	20240913	112700	11767980	15700	15700	15700	15700	0
536	20240913	112600	11767980	15700	15700	15700	15700	0
537	20240913	112500	11767980	15700	15700	15700	15700	0
538	20240913	112400	11767980	15700	15700	15700	15700	0
539	20240913	112300	11767980	15700	15700	15700	15700	0
540	20240913	112200	11767980	15700	15630	15700	15630	139
541	20240913	112100	9593620	15640	15640	15640	15640	0
542	20240913	112000	9593620	15640	15640	15640	15640	0
543	20240913	111900	9593620	15640	15660	15660	15640	162
544	20240913	111800	7059150	15710	15710	15710	15710	0
545	20240913	111700	7059150	15710	15710	15710	15710	0
546	20240913	111600	7059150	15710	15680	15710	15680	2
547	20240913	111500	7027760	15710	15710	15710	15710	0
548	20240913	111400	7027760	15710	15710	15710	15710	0
549	20240913	111300	7027760	15710	15710	15710	15710	0
550	20240913	111200	7027760	15710	15710	15710	15710	0
551	20240913	111100	7027760	15710	15710	15710	15710	0
552	20240913	111000	7027760	15710	15710	15710	15710	0
553	20240913	110900	7027760	15710	15710	15710	15710	0
554	20240913	110800	7027760	15710	15710	15710	15710	0
555	20240913	110700	7027760	15710	15710	15710	15710	0
556	20240913	110600	7027760	15710	15710	15710	15710	0
557	20240913	110500	7027760	15710	15710	15710	15710	0
558	20240913	110400	7027760	15710	15710	15710	15710	0
559	20240913	110300	7027760	15710	15710	15710	15710	0
560	20240913	110200	7027760	15710	15680	15710	15680	2
561	20240913	110100	6996370	15700	15700	15700	15700	0
562	20240913	110000	6996370	15700	15680	15720	15680	31
563	20240913	105900	6509170	15720	15720	15720	15720	0
564	20240913	105800	6509170	15720	15720	15720	15720	0
565	20240913	105700	6509170	15720	15720	15720	15720	0
566	20240913	105600	6509170	15720	15720	15720	15720	0
567	20240913	105500	6509170	15720	15720	15720	15720	0
568	20240913	105400	6509170	15720	15720	15720	15720	0
569	20240913	105300	6509170	15720	15720	15720	15720	0
570	20240913	105200	6509170	15720	15720	15720	15720	0
571	20240913	105100	6509170	15720	15720	15720	15720	0
572	20240913	105000	6509170	15720	15720	15720	15720	0
573	20240913	104900	6509170	15720	15720	15720	15720	0
574	20240913	104800	6509170	15720	15720	15720	15720	0
575	20240913	104700	6509170	15720	15720	15720	15720	0
576	20240913	104600	6509170	15720	15720	15720	15720	0
577	20240913	104500	6509170	15720	15720	15720	15720	0
578	20240913	104400	6509170	15720	15720	15720	15720	0
579	20240913	104300	6509170	15720	15720	15720	15720	0
580	20240913	104200	6509170	15720	15720	15720	15720	0
581	20240913	104100	6509170	15720	15720	15720	15720	0
582	20240913	104000	6509170	15720	15720	15720	15720	0
583	20240913	103900	6509170	15720	15720	15720	15720	0
584	20240913	103800	6509170	15720	15720	15720	15720	0
585	20240913	103700	6509170	15720	15720	15720	15720	0
586	20240913	103600	6509170	15720	15720	15720	15720	0
587	20240913	103500	6509170	15720	15720	15720	15720	0
588	20240913	103400	6509170	15720	15720	15720	15720	0
589	20240913	103300	6509170	15720	15720	15720	15720	0
590	20240913	103200	6509170	15720	15720	15720	15720	0
591	20240913	103100	6509170	15720	15720	15720	15720	0
592	20240913	103000	6509170	15720	15680	15720	15680	2
593	20240913	102900	6477770	15720	15660	15720	15660	201
594	20240913	102800	3326660	15660	15660	15660	15660	0
595	20240913	102700	3326660	15660	15660	15660	15660	0
596	20240913	102600	3326660	15660	15660	15660	15660	0
597	20240913	102500	3326660	15660	15660	15660	15660	0
598	20240913	102400	3326660	15660	15660	15660	15660	0
599	20240913	102300	3326660	15660	15660	15660	15660	0
600	20240913	102200	3326660	15660	15660	15660	15660	0
601	20240913	102100	3326660	15660	15660	15660	15660	0
602	20240913	102000	3326660	15660	15660	15660	15660	0
603	20240913	101900	3326660	15660	15670	15670	15660	3
604	20240913	101800	3279660	15670	15690	15690	15670	137
605	20240913	101700	1131460	15690	15690	15690	15690	0
606	20240913	101600	1131460	15690	15690	15690	15690	0
607	20240913	101500	1131460	15690	15690	15690	15690	0
608	20240913	101400	1131460	15690	15690	15690	15690	0
609	20240913	101300	1131460	15690	15690	15690	15690	0
610	20240913	101200	1131460	15690	15690	15690	15690	5
611	20240913	101100	1053010	15680	15680	15680	15680	1
612	20240913	101000	1037330	15720	15720	15720	15720	0
613	20240913	100900	1037330	15720	15720	15720	15720	0
614	20240913	100800	1037330	15720	15720	15720	15720	0
615	20240913	100700	1037330	15720	15720	15720	15720	0
616	20240913	100600	1037330	15720	15720	15720	15720	0
617	20240913	100500	1037330	15720	15720	15720	15720	0
618	20240913	100400	1037330	15720	15680	15720	15680	2
619	20240913	100300	1005930	15720	15680	15720	15680	2
620	20240913	100200	974530	15720	15720	15720	15720	0
621	20240913	100100	974530	15720	15680	15720	15680	2
622	20240913	100000	943130	15720	15720	15720	15720	0
623	20240913	095900	943130	15720	15720	15720	15720	0
624	20240913	095800	943130	15720	15720	15720	15720	0
625	20240913	095700	943130	15720	15720	15720	15720	0
626	20240913	095600	943130	15720	15720	15720	15680	3
627	20240913	095500	896010	15720	15720	15720	15720	0
628	20240913	095400	896010	15720	15720	15720	15720	0
629	20240913	095300	896010	15720	15720	15720	15720	0
630	20240913	095200	896010	15720	15720	15720	15720	0
631	20240913	095100	896010	15720	15720	15720	15720	0
632	20240913	095000	896010	15720	15720	15720	15720	0
633	20240913	094900	896010	15720	15720	15720	15720	0
634	20240913	094800	896010	15720	15710	15720	15710	15
635	20240913	094700	660220	15720	15720	15720	15720	0
636	20240913	094600	660220	15720	15720	15720	15720	0
637	20240913	094500	660220	15720	15720	15720	15720	0
638	20240913	094400	660220	15720	15720	15720	15720	0
639	20240913	094300	660220	15720	15720	15720	15720	0
640	20240913	094200	660220	15720	15720	15720	15720	0
641	20240913	094100	660220	15720	15720	15720	15720	1
642	20240913	094000	644500	15720	15720	15720	15720	10
643	20240913	093900	487300	15720	15720	15720	15720	14
644	20240913	093800	267220	15720	15720	15720	15720	0
645	20240913	093700	267220	15720	15720	15720	15720	0
646	20240913	093600	267220	15720	15720	15720	15720	0
647	20240913	093500	267220	15720	15720	15720	15720	0
648	20240913	093400	267220	15720	15720	15720	15720	1
649	20240913	093300	251500	15660	15660	15660	15660	0
650	20240913	093200	251500	15660	15660	15660	15660	0
651	20240913	093100	251500	15660	15660	15660	15660	0
652	20240913	093000	251500	15660	15660	15660	15660	0
653	20240913	092900	251500	15660	15660	15660	15660	0
654	20240913	092800	251500	15660	15660	15660	15660	0
655	20240913	092700	251500	15660	15660	15660	15660	0
656	20240913	092600	251500	15660	15660	15660	15660	0
657	20240913	092500	251500	15660	15660	15660	15660	4
658	20240913	092400	188860	15730	15730	15730	15730	0
659	20240913	092300	188860	15730	15730	15730	15730	0
660	20240913	092200	188860	15730	15730	15730	15730	0
661	20240913	092100	188860	15730	15730	15730	15730	0
662	20240913	092000	188860	15730	15730	15730	15730	0
663	20240913	091900	188860	15730	15730	15730	15730	0
664	20240913	091800	188860	15730	15730	15730	15730	0
665	20240913	091700	188860	15730	15730	15730	15730	0
666	20240913	091600	188860	15730	15730	15730	15730	7
667	20240913	091500	78750	15750	15750	15750	15750	0
668	20240913	091400	78750	15750	15750	15750	15750	0
669	20240913	091300	78750	15750	15750	15750	15750	0
670	20240913	091200	78750	15750	15750	15750	15750	0
671	20240913	091100	78750	15750	15750	15750	15750	0
672	20240913	091000	78750	15750	15750	15750	15750	0
673	20240913	090900	78750	15750	15750	15750	15750	0
674	20240913	090800	78750	15750	15750	15750	15750	0
675	20240913	090700	78750	15750	15750	15750	15750	0
676	20240913	090600	78750	15750	15750	15750	15750	0
677	20240913	090500	78750	15750	15750	15750	15750	0
678	20240913	090400	78750	15750	15750	15750	15750	0
679	20240913	090300	78750	15750	15750	15750	15750	0
680	20240913	090200	78750	15750	15750	15750	15750	0
681	20240913	090100	78750	15750	15750	15750	15750	0
682	20240913	090000	78750	15750	15750	15750	15750	5