KissMeData/099750/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	200300	168910430	15650	15650	15650	15650	91
3	20240904	200200	168910430	15650	15650	15650	15650	0
4	20240904	200100	168910430	15650	15650	15650	15650	0
5	20240904	200000	168910430	15650	15650	15650	15650	0
6	20240904	195900	168910430	15650	15650	15650	15650	0
7	20240904	195800	168910430	15650	15650	15650	15650	0
8	20240904	195700	168910430	15650	15650	15650	15650	0
9	20240904	195600	168910430	15650	15650	15650	15650	0
10	20240904	195500	168910430	15650	15650	15650	15650	0
11	20240904	195400	168910430	15650	15650	15650	15650	0
12	20240904	195300	168910430	15650	15650	15650	15650	0
13	20240904	195200	168910430	15650	15650	15650	15650	0
14	20240904	195100	168910430	15650	15650	15650	15650	0
15	20240904	195000	168910430	15650	15650	15650	15650	0
16	20240904	194900	168910430	15650	15650	15650	15650	0
17	20240904	194800	168910430	15650	15650	15650	15650	0
18	20240904	194700	168910430	15650	15650	15650	15650	0
19	20240904	194600	168910430	15650	15650	15650	15650	0
20	20240904	194500	168910430	15650	15650	15650	15650	0
21	20240904	194400	168910430	15650	15650	15650	15650	0
22	20240904	194300	168910430	15650	15650	15650	15650	0
23	20240904	194200	168910430	15650	15650	15650	15650	0
24	20240904	194100	168910430	15650	15650	15650	15650	0
25	20240904	194000	168910430	15650	15650	15650	15650	0
26	20240904	193900	168910430	15650	15650	15650	15650	0
27	20240904	193800	168910430	15650	15650	15650	15650	0
28	20240904	193700	168910430	15650	15650	15650	15650	0
29	20240904	193600	168910430	15650	15650	15650	15650	0
30	20240904	193500	168910430	15650	15650	15650	15650	0
31	20240904	193400	168910430	15650	15650	15650	15650	0
32	20240904	193300	168910430	15650	15650	15650	15650	91
33	20240904	193200	168910430	15650	15650	15650	15650	0
34	20240904	193100	168910430	15650	15650	15650	15650	0
35	20240904	193000	168910430	15650	15650	15650	15650	0
36	20240904	192900	168910430	15650	15650	15650	15650	0
37	20240904	192800	168910430	15650	15650	15650	15650	0
38	20240904	192700	168910430	15650	15650	15650	15650	0
39	20240904	192600	168910430	15650	15650	15650	15650	0
40	20240904	192500	168910430	15650	15650	15650	15650	0
41	20240904	192400	168910430	15650	15650	15650	15650	0
42	20240904	192300	168910430	15650	15650	15650	15650	0
43	20240904	192200	168910430	15650	15650	15650	15650	0
44	20240904	192100	168910430	15650	15650	15650	15650	0
45	20240904	192000	168910430	15650	15650	15650	15650	0
46	20240904	191900	168910430	15650	15650	15650	15650	0
47	20240904	191800	168910430	15650	15650	15650	15650	0
48	20240904	191700	168910430	15650	15650	15650	15650	0
49	20240904	191600	168910430	15650	15650	15650	15650	0
50	20240904	191500	168910430	15650	15650	15650	15650	0
51	20240904	191400	168910430	15650	15650	15650	15650	0
52	20240904	191300	168910430	15650	15650	15650	15650	0
53	20240904	191200	168910430	15650	15650	15650	15650	0
54	20240904	191100	168910430	15650	15650	15650	15650	0
55	20240904	191000	168910430	15650	15650	15650	15650	0
56	20240904	190900	168910430	15650	15650	15650	15650	0
57	20240904	190800	168910430	15650	15650	15650	15650	0
58	20240904	190700	168910430	15650	15650	15650	15650	0
59	20240904	190600	168910430	15650	15650	15650	15650	0
60	20240904	190500	168910430	15650	15650	15650	15650	0
61	20240904	190400	168910430	15650	15650	15650	15650	0
62	20240904	190300	168910430	15650	15650	15650	15650	91
63	20240904	190200	168910430	15650	15650	15650	15650	0
64	20240904	190100	168910430	15650	15650	15650	15650	0
65	20240904	190000	168910430	15650	15650	15650	15650	0
66	20240904	185900	168910430	15650	15650	15650	15650	0
67	20240904	185800	168910430	15650	15650	15650	15650	0
68	20240904	185700	168910430	15650	15650	15650	15650	0
69	20240904	185600	168910430	15650	15650	15650	15650	0
70	20240904	185500	168910430	15650	15650	15650	15650	0
71	20240904	185400	168910430	15650	15650	15650	15650	0
72	20240904	185300	168910430	15650	15650	15650	15650	0
73	20240904	185200	168910430	15650	15650	15650	15650	0
74	20240904	185100	168910430	15650	15650	15650	15650	0
75	20240904	185000	168910430	15650	15650	15650	15650	0
76	20240904	184900	168910430	15650	15650	15650	15650	0
77	20240904	184800	168910430	15650	15650	15650	15650	0
78	20240904	184700	168910430	15650	15650	15650	15650	0
79	20240904	184600	168910430	15650	15650	15650	15650	0
80	20240904	184500	168910430	15650	15650	15650	15650	0
81	20240904	184400	168910430	15650	15650	15650	15650	0
82	20240904	184300	168910430	15650	15650	15650	15650	0
83	20240904	184200	168910430	15650	15650	15650	15650	0
84	20240904	184100	168910430	15650	15650	15650	15650	0
85	20240904	184000	168910430	15650	15650	15650	15650	0
86	20240904	183900	168910430	15650	15650	15650	15650	0
87	20240904	183800	168910430	15650	15650	15650	15650	0
88	20240904	183700	168910430	15650	15650	15650	15650	0
89	20240904	183600	168910430	15650	15650	15650	15650	0
90	20240904	183500	168910430	15650	15650	15650	15650	0
91	20240904	183400	168910430	15650	15650	15650	15650	0
92	20240904	183300	168910430	15650	15650	15650	15650	91
93	20240904	183200	168910430	15650	15650	15650	15650	0
94	20240904	183100	168910430	15650	15650	15650	15650	0
95	20240904	183000	168910430	15650	15650	15650	15650	0
96	20240904	182900	168910430	15650	15650	15650	15650	0
97	20240904	182800	168910430	15650	15650	15650	15650	0
98	20240904	182700	168910430	15650	15650	15650	15650	0
99	20240904	182600	168910430	15650	15650	15650	15650	0
100	20240904	182500	168910430	15650	15650	15650	15650	0
101	20240904	182400	168910430	15650	15650	15650	15650	0
102	20240904	182300	168910430	15650	15650	15650	15650	0
103	20240904	182200	168910430	15650	15650	15650	15650	0
104	20240904	182100	168910430	15650	15650	15650	15650	0
105	20240904	182000	168910430	15650	15650	15650	15650	0
106	20240904	181900	168910430	15650	15650	15650	15650	0
107	20240904	181800	168910430	15650	15650	15650	15650	0
108	20240904	181700	168910430	15650	15650	15650	15650	0
109	20240904	181600	168910430	15650	15650	15650	15650	0
110	20240904	181500	168910430	15650	15650	15650	15650	0
111	20240904	181400	168910430	15650	15650	15650	15650	0
112	20240904	181300	168910430	15650	15650	15650	15650	0
113	20240904	181200	168910430	15650	15650	15650	15650	0
114	20240904	181100	168910430	15650	15650	15650	15650	0
115	20240904	181000	168910430	15650	15650	15650	15650	0
116	20240904	180900	168910430	15650	15650	15650	15650	0
117	20240904	180800	168910430	15650	15650	15650	15650	0
118	20240904	180700	168910430	15650	15650	15650	15650	0
119	20240904	180600	168910430	15650	15650	15650	15650	0
120	20240904	180500	168910430	15650	15650	15650	15650	0
121	20240904	180400	168910430	15650	15650	15650	15650	0
122	20240904	180300	168910430	15650	15650	15650	15650	91
123	20240904	180200	168910430	15650	15650	15650	15650	0
124	20240904	180100	168910430	15650	15650	15650	15650	0
125	20240904	180000	168910430	15650	15650	15650	15650	0
126	20240904	175900	168910430	15650	15650	15650	15650	0
127	20240904	175800	168910430	15650	15650	15650	15650	0
128	20240904	175700	168910430	15650	15650	15650	15650	0
129	20240904	175600	168910430	15650	15650	15650	15650	0
130	20240904	175500	168910430	15650	15650	15650	15650	0
131	20240904	175400	168910430	15650	15650	15650	15650	0
132	20240904	175300	168910430	15650	15650	15650	15650	0
133	20240904	175200	168910430	15650	15650	15650	15650	0
134	20240904	175100	168910430	15650	15650	15650	15650	0
135	20240904	175000	168910430	15650	15650	15650	15650	0
136	20240904	174900	168910430	15650	15650	15650	15650	0
137	20240904	174800	168910430	15650	15650	15650	15650	0
138	20240904	174700	168910430	15650	15650	15650	15650	0
139	20240904	174600	168910430	15650	15650	15650	15650	0
140	20240904	174500	168910430	15650	15650	15650	15650	0
141	20240904	174400	168910430	15650	15650	15650	15650	0
142	20240904	174300	168910430	15650	15650	15650	15650	0
143	20240904	174200	168910430	15650	15650	15650	15650	0
144	20240904	174100	168910430	15650	15650	15650	15650	0
145	20240904	174000	168910430	15650	15650	15650	15650	0
146	20240904	173900	168910430	15650	15650	15650	15650	0
147	20240904	173800	168910430	15650	15650	15650	15650	0
148	20240904	173700	168910430	15650	15650	15650	15650	0
149	20240904	173600	168910430	15650	15650	15650	15650	0
150	20240904	173500	168910430	15650	15650	15650	15650	0
151	20240904	173400	168910430	15650	15650	15650	15650	0
152	20240904	173300	168910430	15650	15650	15650	15650	91
153	20240904	173200	168910430	15650	15650	15650	15650	0
154	20240904	173100	168910430	15650	15650	15650	15650	0
155	20240904	173000	168910430	15650	15650	15650	15650	0
156	20240904	172900	168910430	15650	15650	15650	15650	0
157	20240904	172800	168910430	15650	15650	15650	15650	0
158	20240904	172700	168910430	15650	15650	15650	15650	0
159	20240904	172600	168910430	15650	15650	15650	15650	0
160	20240904	172500	168910430	15650	15650	15650	15650	0
161	20240904	172400	168910430	15650	15650	15650	15650	0
162	20240904	172300	168910430	15650	15650	15650	15650	0
163	20240904	172200	168910430	15650	15650	15650	15650	0
164	20240904	172100	168910430	15650	15650	15650	15650	0
165	20240904	172000	168910430	15650	15650	15650	15650	0
166	20240904	171900	168910430	15650	15650	15650	15650	0
167	20240904	171800	168910430	15650	15650	15650	15650	0
168	20240904	171700	168910430	15650	15650	15650	15650	0
169	20240904	171600	168910430	15650	15650	15650	15650	0
170	20240904	171500	168910430	15650	15650	15650	15650	0
171	20240904	171400	168910430	15650	15650	15650	15650	0
172	20240904	171300	168910430	15650	15650	15650	15650	0
173	20240904	171200	168910430	15650	15650	15650	15650	0
174	20240904	171100	168910430	15650	15650	15650	15650	0
175	20240904	171000	168910430	15650	15650	15650	15650	0
176	20240904	170900	168910430	15650	15650	15650	15650	0
177	20240904	170800	168910430	15650	15650	15650	15650	0
178	20240904	170700	168910430	15650	15650	15650	15650	0
179	20240904	170600	168910430	15650	15650	15650	15650	0
180	20240904	170500	168910430	15650	15650	15650	15650	0
181	20240904	170400	168910430	15650	15650	15650	15650	0
182	20240904	170300	168910430	15650	15650	15650	15650	91
183	20240904	170200	168910430	15650	15650	15650	15650	0
184	20240904	170100	168910430	15650	15650	15650	15650	0
185	20240904	170000	168910430	15650	15650	15650	15650	0
186	20240904	165900	168910430	15650	15650	15650	15650	0
187	20240904	165800	168910430	15650	15650	15650	15650	0
188	20240904	165700	168910430	15650	15650	15650	15650	0
189	20240904	165600	168910430	15650	15650	15650	15650	0
190	20240904	165500	168910430	15650	15650	15650	15650	0
191	20240904	165400	168910430	15650	15650	15650	15650	0
192	20240904	165300	168910430	15650	15650	15650	15650	0
193	20240904	165200	168910430	15650	15650	15650	15650	0
194	20240904	165100	168910430	15650	15650	15650	15650	0
195	20240904	165000	168910430	15650	15650	15650	15650	0
196	20240904	164900	168910430	15650	15650	15650	15650	0
197	20240904	164800	168910430	15650	15650	15650	15650	0
198	20240904	164700	168910430	15650	15650	15650	15650	0
199	20240904	164600	168910430	15650	15650	15650	15650	0
200	20240904	164500	168910430	15650	15650	15650	15650	0
201	20240904	164400	168910430	15650	15650	15650	15650	0
202	20240904	164300	168910430	15650	15650	15650	15650	0
203	20240904	164200	168910430	15650	15650	15650	15650	0
204	20240904	164100	168910430	15650	15650	15650	15650	0
205	20240904	164000	168910430	15650	15650	15650	15650	0
206	20240904	163900	168910430	15650	15650	15650	15650	0
207	20240904	163800	168910430	15650	15650	15650	15650	0
208	20240904	163700	168910430	15650	15650	15650	15650	0
209	20240904	163600	168910430	15650	15650	15650	15650	0
210	20240904	163500	168910430	15650	15650	15650	15650	0
211	20240904	163400	168910430	15650	15650	15650	15650	0
212	20240904	163300	168910430	15650	15650	15650	15650	91
213	20240904	163200	168910430	15650	15650	15650	15650	0
214	20240904	163100	168910430	15650	15650	15650	15650	0
215	20240904	163000	168910430	15650	15650	15650	15650	0
216	20240904	162900	168910430	15650	15650	15650	15650	0
217	20240904	162800	168910430	15650	15650	15650	15650	0
218	20240904	162700	168910430	15650	15650	15650	15650	0
219	20240904	162600	168910430	15650	15650	15650	15650	0
220	20240904	162500	168910430	15650	15650	15650	15650	0
221	20240904	162400	168910430	15650	15650	15650	15650	0
222	20240904	162300	168910430	15650	15650	15650	15650	0
223	20240904	162200	168910430	15650	15650	15650	15650	0
224	20240904	162100	168910430	15650	15650	15650	15650	0
225	20240904	162000	168910430	15650	15650	15650	15650	0
226	20240904	161900	168910430	15650	15650	15650	15650	0
227	20240904	161800	168910430	15650	15650	15650	15650	0
228	20240904	161700	168910430	15650	15650	15650	15650	0
229	20240904	161600	168910430	15650	15650	15650	15650	0
230	20240904	161500	168910430	15650	15650	15650	15650	0
231	20240904	161400	168910430	15650	15650	15650	15650	0
232	20240904	161300	168910430	15650	15650	15650	15650	0
233	20240904	161200	168910430	15650	15650	15650	15650	0
234	20240904	161100	168910430	15650	15650	15650	15650	0
235	20240904	161000	168910430	15650	15650	15650	15650	0
236	20240904	160900	168910430	15650	15650	15650	15650	0
237	20240904	160800	168910430	15650	15650	15650	15650	0
238	20240904	160700	168910430	15650	15650	15650	15650	0
239	20240904	160600	168910430	15650	15650	15650	15650	0
240	20240904	160500	168910430	15650	15650	15650	15650	0
241	20240904	160400	168910430	15650	15650	15650	15650	0
242	20240904	160300	168910430	15650	15650	15650	15650	91
243	20240904	160200	168910430	15650	15650	15650	15650	0
244	20240904	160100	168910430	15650	15650	15650	15650	0
245	20240904	160000	168910430	15650	15650	15650	15650	0
246	20240904	155900	168910430	15650	15650	15650	15650	0
247	20240904	155800	168910430	15650	15650	15650	15650	0
248	20240904	155700	168910430	15650	15650	15650	15650	0
249	20240904	155600	168910430	15650	15650	15650	15650	0
250	20240904	155500	168910430	15650	15650	15650	15650	0
251	20240904	155400	168910430	15650	15650	15650	15650	0
252	20240904	155300	168910430	15650	15650	15650	15650	0
253	20240904	155200	168910430	15650	15650	15650	15650	0
254	20240904	155100	168910430	15650	15650	15650	15650	0
255	20240904	155000	168910430	15650	15650	15650	15650	0
256	20240904	154900	168910430	15650	15650	15650	15650	0
257	20240904	154800	168910430	15650	15650	15650	15650	0
258	20240904	154700	168910430	15650	15650	15650	15650	0
259	20240904	154600	168910430	15650	15650	15650	15650	0
260	20240904	154500	168910430	15650	15650	15650	15650	0
261	20240904	154400	168910430	15650	15650	15650	15650	0
262	20240904	154300	168910430	15650	15650	15650	15650	0
263	20240904	154200	168910430	15650	15650	15650	15650	0
264	20240904	154100	168910430	15650	15650	15650	15650	0
265	20240904	154000	168910430	15650	15650	15650	15650	0
266	20240904	153900	168910430	15650	15650	15650	15650	0
267	20240904	153800	168910430	15650	15650	15650	15650	0
268	20240904	153700	168910430	15650	15650	15650	15650	0
269	20240904	153600	168910430	15650	15650	15650	15650	0
270	20240904	153500	168910430	15650	15650	15650	15650	0
271	20240904	153400	168910430	15650	15650	15650	15650	0
272	20240904	153300	168910430	15650	15650	15650	15650	91
273	20240904	153200	168910430	15650	15650	15650	15650	0
274	20240904	153100	168910430	15650	15650	15650	15650	0
275	20240904	153000	168910430	15650	15650	15650	15650	91
276	20240904	152900	167486280	15750	15750	15750	15750	0
277	20240904	152800	167486280	15750	15750	15750	15750	0
278	20240904	152700	167486280	15750	15750	15750	15750	0
279	20240904	152600	167486280	15750	15750	15750	15750	0
280	20240904	152500	167486280	15750	15750	15750	15750	0
281	20240904	152400	167486280	15750	15750	15750	15750	0
282	20240904	152300	167486280	15750	15750	15750	15750	0
283	20240904	152200	167486280	15750	15750	15750	15750	0
284	20240904	152100	167486280	15750	15750	15750	15750	0
285	20240904	152000	167486280	15750	15750	15750	15750	0
286	20240904	151900	167486280	15750	15650	15750	15650	293
287	20240904	151800	162873410	15650	15650	15650	15650	0
288	20240904	151700	162873410	15650	15650	15650	15650	100
289	20240904	151600	161308410	15660	15660	15660	15660	0
290	20240904	151500	161308410	15660	15660	15660	15660	191
291	20240904	151400	158317350	15660	15660	15660	15660	0
292	20240904	151300	158317350	15660	15660	15660	15660	5
293	20240904	151200	158239050	15660	15660	15660	15660	17
294	20240904	151100	157972830	15730	15730	15730	15730	0
295	20240904	151000	157972830	15730	15730	15730	15730	0
296	20240904	150900	157972830	15730	15730	15730	15730	0
297	20240904	150800	157972830	15730	15730	15730	15730	0
298	20240904	150700	157972830	15730	15730	15730	15730	0
299	20240904	150600	157972830	15730	15730	15730	15730	0
300	20240904	150500	157972830	15730	15730	15730	15730	0
301	20240904	150400	157972830	15730	15730	15730	15730	3
302	20240904	150300	157925640	15750	15750	15750	15750	0
303	20240904	150200	157925640	15750	15750	15750	15750	0
304	20240904	150100	157925640	15750	15750	15750	15750	0
305	20240904	150000	157925640	15750	15750	15750	15750	1
306	20240904	145900	157909890	15750	15750	15750	15750	0
307	20240904	145800	157909890	15750	15750	15750	15750	1
308	20240904	145700	157894140	15660	15660	15660	15660	5
309	20240904	145600	157815840	15750	15750	15750	15750	0
310	20240904	145500	157815840	15750	15750	15750	15750	0
311	20240904	145400	157815840	15750	15750	15750	15750	0
312	20240904	145300	157815840	15750	15750	15750	15750	0
313	20240904	145200	157815840	15750	15740	15750	15740	600
314	20240904	145100	148371220	15680	15680	15680	15680	0
315	20240904	145000	148371220	15680	15680	15680	15680	32
316	20240904	144900	147869460	15740	15740	15740	15740	0
317	20240904	144800	147869460	15740	15740	15740	15740	0
318	20240904	144700	147869460	15740	15740	15740	15740	0
319	20240904	144600	147869460	15740	15740	15740	15740	0
320	20240904	144500	147869460	15740	15740	15740	15740	0
321	20240904	144400	147869460	15740	15740	15740	15740	0
322	20240904	144300	147869460	15740	15740	15740	15740	0
323	20240904	144200	147869460	15740	15740	15740	15740	2
324	20240904	144100	147837980	15740	15740	15740	15740	0
325	20240904	144000	147837980	15740	15740	15740	15740	1
326	20240904	143900	147822240	15690	15690	15690	15690	0
327	20240904	143800	147822240	15690	15690	15690	15690	0
328	20240904	143700	147822240	15690	15690	15690	15690	4
329	20240904	143600	147759480	15690	15700	15700	15690	375
330	20240904	143500	141873400	15700	15700	15700	15700	0
331	20240904	143400	141873400	15700	15700	15700	15700	0
332	20240904	143300	141873400	15700	15700	15700	15700	0
333	20240904	143200	141873400	15700	15700	15700	15700	0
334	20240904	143100	141873400	15700	15700	15700	15700	0
335	20240904	143000	141873400	15700	15700	15700	15700	0
336	20240904	142900	141873400	15700	15700	15700	15700	0
337	20240904	142800	141873400	15700	15700	15700	15700	10
338	20240904	142700	141716400	15700	15700	15700	15700	12
339	20240904	142600	141528000	15700	15700	15700	15700	0
340	20240904	142500	141528000	15700	15700	15700	15700	0
341	20240904	142400	141528000	15700	15700	15700	15700	0
342	20240904	142300	141528000	15700	15700	15700	15700	0
343	20240904	142200	141528000	15700	15700	15700	15700	0
344	20240904	142100	141528000	15700	15700	15700	15700	0
345	20240904	142000	141528000	15700	15700	15700	15700	50
346	20240904	141900	140743000	15710	15710	15710	15710	0
347	20240904	141800	140743000	15710	15710	15710	15710	0
348	20240904	141700	140743000	15710	15710	15710	15710	3
349	20240904	141600	140695870	15760	15730	15760	15730	300
350	20240904	141500	135969620	15740	15740	15740	15740	0
351	20240904	141400	135969620	15740	15740	15740	15740	20
352	20240904	141300	135654820	15760	15760	15760	15760	0
353	20240904	141200	135654820	15760	15760	15760	15760	0
354	20240904	141100	135654820	15760	15760	15760	15760	0
355	20240904	141000	135654820	15760	15760	15760	15760	0
356	20240904	140900	135654820	15760	15760	15760	15760	0
357	20240904	140800	135654820	15760	15760	15760	15760	0
358	20240904	140700	135654820	15760	15760	15760	15760	0
359	20240904	140600	135654820	15760	15760	15760	15760	0
360	20240904	140500	135654820	15760	15760	15760	15760	0
361	20240904	140400	135654820	15760	15760	15760	15760	50
362	20240904	140300	134866820	15760	15760	15760	15760	2
363	20240904	140200	134835300	15740	15730	15740	15730	2
364	20240904	140100	134803830	15700	15700	15700	15700	0
365	20240904	140000	134803830	15700	15700	15700	15700	0
366	20240904	135900	134803830	15700	15700	15700	15700	0
367	20240904	135800	134803830	15700	15700	15700	15700	0
368	20240904	135700	134803830	15700	15700	15700	15700	0
369	20240904	135600	134803830	15700	15700	15700	15700	0
370	20240904	135500	134803830	15700	15700	15700	15700	0
371	20240904	135400	134803830	15700	15700	15700	15700	0
372	20240904	135300	134803830	15700	15700	15700	15700	0
373	20240904	135200	134803830	15700	15700	15700	15700	0
374	20240904	135100	134803830	15700	15700	15700	15700	0
375	20240904	135000	134803830	15700	15700	15700	15700	0
376	20240904	134900	134803830	15700	15700	15700	15700	10
377	20240904	134800	134646830	15700	15700	15700	15700	5
378	20240904	134700	134568330	15700	15700	15700	15700	0
379	20240904	134600	134568330	15700	15700	15700	15700	0
380	20240904	134500	134568330	15700	15700	15700	15700	0
381	20240904	134400	134568330	15700	15700	15700	15700	0
382	20240904	134300	134568330	15700	15700	15700	15700	0
383	20240904	134200	134568330	15700	15700	15700	15700	0
384	20240904	134100	134568330	15700	15700	15700	15700	5
385	20240904	134000	134489830	15700	15700	15700	15700	0
386	20240904	133900	134489830	15700	15700	15700	15700	0
387	20240904	133800	134489830	15700	15700	15700	15700	0
388	20240904	133700	134489830	15700	15700	15700	15700	4
389	20240904	133600	134427030	15760	15760	15760	15760	0
390	20240904	133500	134427030	15760	15760	15760	15760	10
391	20240904	133400	134269430	15690	15700	15700	15690	99
392	20240904	133300	132716000	15760	15760	15760	15760	0
393	20240904	133200	132716000	15760	15760	15760	15760	0
394	20240904	133100	132716000	15760	15760	15760	15760	1
395	20240904	133000	132700240	15700	15700	15700	15700	0
396	20240904	132900	132700240	15700	15700	15700	15700	10
397	20240904	132800	132543240	15770	15770	15770	15770	0
398	20240904	132700	132543240	15770	15770	15770	15770	0
399	20240904	132600	132543240	15770	15770	15770	15770	0
400	20240904	132500	132543240	15770	15770	15770	15770	0
401	20240904	132400	132543240	15770	15700	15770	15700	66
402	20240904	132300	131506620	15710	15710	15710	15710	40
403	20240904	132200	130878220	15720	15720	15720	15720	5
404	20240904	132100	130799620	15720	15720	15720	15720	21
405	20240904	132000	130469500	15770	15770	15770	15770	0
406	20240904	131900	130469500	15770	15770	15770	15770	0
407	20240904	131800	130469500	15770	15770	15770	15770	24
408	20240904	131700	130091020	15770	15770	15770	15770	0
409	20240904	131600	130091020	15770	15770	15770	15770	0
410	20240904	131500	130091020	15770	15770	15770	15770	0
411	20240904	131400	130091020	15770	15770	15770	15770	0
412	20240904	131300	130091020	15770	15770	15770	15770	1
413	20240904	131200	130075250	15800	15800	15800	15800	0
414	20240904	131100	130075250	15800	15800	15800	15800	0
415	20240904	131000	130075250	15800	15800	15800	15800	0
416	20240904	130900	130075250	15800	15800	15800	15800	0
417	20240904	130800	130075250	15800	15800	15800	15800	0
418	20240904	130700	130075250	15800	15800	15800	15800	0
419	20240904	130600	130075250	15800	15800	15800	15800	0
420	20240904	130500	130075250	15800	15800	15800	15800	0
421	20240904	130400	130075250	15800	15800	15800	15800	0
422	20240904	130300	130075250	15800	15800	15800	15800	1
423	20240904	130200	130059450	15700	15700	15700	15700	0
424	20240904	130100	130059450	15700	15700	15700	15700	0
425	20240904	130000	130059450	15700	15700	15700	15700	3
426	20240904	125900	130012350	15800	15800	15800	15800	0
427	20240904	125800	130012350	15800	15800	15800	15800	0
428	20240904	125700	130012350	15800	15800	15800	15800	1
429	20240904	125600	129996550	15700	15700	15700	15700	131
430	20240904	125500	127939850	15700	15720	15720	15700	200
431	20240904	125400	124799110	15860	15860	15860	15860	0
432	20240904	125300	124799110	15860	15860	15860	15860	0
433	20240904	125200	124799110	15860	15860	15860	15860	0
434	20240904	125100	124799110	15860	15860	15860	15860	0
435	20240904	125000	124799110	15860	15860	15860	15860	0
436	20240904	124900	124799110	15860	15860	15860	15860	0
437	20240904	124800	124799110	15860	15860	15860	15860	0
438	20240904	124700	124799110	15860	15860	15860	15860	2
439	20240904	124600	124767390	15870	15870	15870	15870	0
440	20240904	124500	124767390	15870	15870	15870	15870	0
441	20240904	124400	124767390	15870	15870	15870	15870	0
442	20240904	124300	124767390	15870	15870	15870	15870	13
443	20240904	124200	124561080	15870	15870	15870	15870	0
444	20240904	124100	124561080	15870	15870	15870	15870	0
445	20240904	124000	124561080	15870	15870	15870	15870	0
446	20240904	123900	124561080	15870	15870	15870	15870	7
447	20240904	123800	124449990	15870	15870	15870	15870	2
448	20240904	123700	124418250	15870	15870	15870	15870	124
449	20240904	123600	122450370	15870	15870	15870	15870	0
450	20240904	123500	122450370	15870	15870	15870	15870	34
451	20240904	123400	121910790	15870	15870	15870	15870	0
452	20240904	123300	121910790	15870	15870	15870	15870	0
453	20240904	123200	121910790	15870	15870	15870	15870	10
454	20240904	123100	121752090	15870	15860	15870	15860	280
455	20240904	123000	117309490	15870	15870	15870	15870	0
456	20240904	122900	117309490	15870	15870	15870	15870	0
457	20240904	122800	117309490	15870	15870	15870	15870	0
458	20240904	122700	117309490	15870	15870	15870	15870	0
459	20240904	122600	117309490	15870	15860	15870	15860	201
460	20240904	122500	114121620	15860	15860	15860	15860	0
461	20240904	122400	114121620	15860	15860	15860	15860	300
462	20240904	122300	109363620	15860	15860	15860	15860	0
463	20240904	122200	109363620	15860	15860	15860	15860	0
464	20240904	122100	109363620	15860	15860	15860	15860	0
465	20240904	122000	109363620	15860	15860	15860	15860	92
466	20240904	121900	107904500	15860	15860	15860	15860	0
467	20240904	121800	107904500	15860	15860	15860	15860	0
468	20240904	121700	107904500	15860	15860	15860	15860	0
469	20240904	121600	107904500	15860	15860	15860	15860	0
470	20240904	121500	107904500	15860	15860	15860	15860	0
471	20240904	121400	107904500	15860	15860	15860	15860	500
472	20240904	121300	99974500	15860	15860	15860	15860	0
473	20240904	121200	99974500	15860	15860	15860	15860	340
474	20240904	121100	94582100	15860	15860	15860	15860	0
475	20240904	121000	94582100	15860	15860	15860	15860	0
476	20240904	120900	94582100	15860	15860	15860	15860	0
477	20240904	120800	94582100	15860	15860	15860	15860	0
478	20240904	120700	94582100	15860	15860	15860	15860	0
479	20240904	120600	94582100	15860	15860	15860	15860	0
480	20240904	120500	94582100	15860	15860	15860	15860	0
481	20240904	120400	94582100	15860	15860	15860	15860	0
482	20240904	120300	94582100	15860	15860	15860	15860	0
483	20240904	120200	94582100	15860	15860	15860	15860	6
484	20240904	120100	94486940	15860	15840	15860	15840	29
485	20240904	120000	94027410	15860	15860	15860	15860	347
486	20240904	115900	88523990	15860	15720	15860	15720	11
487	20240904	115800	88350930	15710	15700	15710	15700	30
488	20240904	115700	87879780	15680	15680	15680	15680	0
489	20240904	115600	87879780	15680	15680	15680	15680	0
490	20240904	115500	87879780	15680	15680	15680	15680	0
491	20240904	115400	87879780	15680	15680	15680	15680	0
492	20240904	115300	87879780	15680	15680	15680	15680	0
493	20240904	115200	87879780	15680	15680	15680	15680	0
494	20240904	115100	87879780	15680	15680	15680	15680	0
495	20240904	115000	87879780	15680	15680	15680	15680	0
496	20240904	114900	87879780	15680	15680	15680	15680	14
497	20240904	114800	87660260	15700	15700	15700	15700	0
498	20240904	114700	87660260	15700	15700	15700	15700	0
499	20240904	114600	87660260	15700	15700	15700	15700	0
500	20240904	114500	87660260	15700	15700	15700	15700	0
501	20240904	114400	87660260	15700	15700	15700	15700	0
502	20240904	114300	87660260	15700	15700	15700	15700	0
503	20240904	114200	87660260	15700	15700	15700	15700	0
504	20240904	114100	87660260	15700	15700	15700	15700	0
505	20240904	114000	87660260	15700	15700	15700	15700	0
506	20240904	113900	87660260	15700	15700	15700	15700	0
507	20240904	113800	87660260	15700	15700	15700	15700	0
508	20240904	113700	87660260	15700	15700	15700	15700	0
509	20240904	113600	87660260	15700	15700	15700	15700	0
510	20240904	113500	87660260	15700	15700	15700	15700	0
511	20240904	113400	87660260	15700	15700	15700	15700	0
512	20240904	113300	87660260	15700	15700	15700	15700	0
513	20240904	113200	87660260	15700	15700	15700	15700	0
514	20240904	113100	87660260	15700	15700	15700	15700	0
515	20240904	113000	87660260	15700	15700	15700	15700	0
516	20240904	112900	87660260	15700	15700	15700	15700	0
517	20240904	112800	87660260	15700	15700	15700	15700	0
518	20240904	112700	87660260	15700	15700	15700	15700	0
519	20240904	112600	87660260	15700	15700	15700	15700	1
520	20240904	112500	87644560	15680	15680	15680	15680	0
521	20240904	112400	87644560	15680	15680	15680	15680	0
522	20240904	112300	87644560	15680	15680	15680	15680	0
523	20240904	112200	87644560	15680	15680	15680	15680	0
524	20240904	112100	87644560	15680	15680	15680	15680	0
525	20240904	112000	87644560	15680	15680	15680	15680	0
526	20240904	111900	87644560	15680	15680	15680	15680	0
527	20240904	111800	87644560	15680	15680	15680	15680	116
528	20240904	111700	85825680	15640	15640	15640	15640	1
529	20240904	111600	85810040	15650	15650	15650	15650	0
530	20240904	111500	85810040	15650	15650	15650	15650	0
531	20240904	111400	85810040	15650	15650	15650	15650	0
532	20240904	111300	85810040	15650	15650	15650	15650	0
533	20240904	111200	85810040	15650	15650	15650	15650	0
534	20240904	111100	85810040	15650	15650	15650	15650	0
535	20240904	111000	85810040	15650	15650	15650	15650	0
536	20240904	110900	85810040	15650	15650	15650	15650	100
537	20240904	110800	84245040	15700	15700	15700	15700	0
538	20240904	110700	84245040	15700	15700	15700	15700	0
539	20240904	110600	84245040	15700	15700	15700	15700	0
540	20240904	110500	84245040	15700	15700	15700	15700	0
541	20240904	110400	84245040	15700	15700	15700	15700	0
542	20240904	110300	84245040	15700	15700	15700	15700	0
543	20240904	110200	84245040	15700	15700	15700	15700	1
544	20240904	110100	84229340	15650	15650	15650	15650	5
545	20240904	110000	84151090	15650	15650	15650	15650	0
546	20240904	105900	84151090	15650	15650	15650	15650	0
547	20240904	105800	84151090	15650	15650	15650	15650	0
548	20240904	105700	84151090	15650	15650	15650	15650	0
549	20240904	105600	84151090	15650	15650	15650	15650	0
550	20240904	105500	84151090	15650	15650	15650	15650	0
551	20240904	105400	84151090	15650	15650	15650	15650	0
552	20240904	105300	84151090	15650	15650	15650	15650	0
553	20240904	105200	84151090	15650	15650	15650	15650	0
554	20240904	105100	84151090	15650	15650	15650	15640	403
555	20240904	105000	77844170	15750	15750	15750	15750	20
556	20240904	104900	77529170	15750	15690	15750	15690	2
557	20240904	104800	77497730	15650	15650	15650	15650	3
558	20240904	104700	77450780	15650	15650	15650	15650	0
559	20240904	104600	77450780	15650	15650	15650	15650	0
560	20240904	104500	77450780	15650	15650	15650	15650	0
561	20240904	104400	77450780	15650	15650	15650	15650	0
562	20240904	104300	77450780	15650	15650	15650	15650	0
563	20240904	104200	77450780	15650	15650	15650	15650	0
564	20240904	104100	77450780	15650	15650	15650	15650	14
565	20240904	104000	77231680	15650	15650	15650	15650	12
566	20240904	103900	77043880	15640	15640	15640	15640	0
567	20240904	103800	77043880	15640	15640	15640	15640	10
568	20240904	103700	76887480	15620	15620	15620	15620	0
569	20240904	103600	76887480	15620	15620	15620	15620	0
570	20240904	103500	76887480	15620	15620	15620	15620	0
571	20240904	103400	76887480	15620	15620	15620	15620	1
572	20240904	103300	76871860	15620	15620	15620	15620	0
573	20240904	103200	76871860	15620	15620	15620	15620	0
574	20240904	103100	76871860	15620	15620	15620	15620	10
575	20240904	103000	76715660	15620	15620	15620	15620	0
576	20240904	102900	76715660	15620	15620	15620	15620	0
577	20240904	102800	76715660	15620	15630	15630	15620	28
578	20240904	102700	76278290	15620	15620	15620	15620	0
579	20240904	102600	76278290	15620	15620	15620	15620	0
580	20240904	102500	76278290	15620	15620	15620	15620	0
581	20240904	102400	76278290	15620	15620	15620	15620	0
582	20240904	102300	76278290	15620	15620	15620	15620	0
583	20240904	102200	76278290	15620	15620	15620	15620	0
584	20240904	102100	76278290	15620	15620	15620	15620	0
585	20240904	102000	76278290	15620	15620	15620	15620	2
586	20240904	101900	76247050	15620	15620	15620	15620	0
587	20240904	101800	76247050	15620	15620	15620	15620	0
588	20240904	101700	76247050	15620	15620	15620	15620	0
589	20240904	101600	76247050	15620	15560	15620	15560	130
590	20240904	101500	74218370	15560	15520	15560	15520	305
591	20240904	101400	69477980	15530	15470	15530	15470	250
592	20240904	101300	65604350	15490	15490	15490	15490	0
593	20240904	101200	65604350	15490	15490	15490	15490	0
594	20240904	101100	65604350	15490	15490	15490	15490	0
595	20240904	101000	65604350	15490	15490	15490	15490	0
596	20240904	100900	65604350	15490	15490	15490	15490	0
597	20240904	100800	65604350	15490	15490	15490	15490	0
598	20240904	100700	65604350	15490	15490	15490	15490	0
599	20240904	100600	65604350	15490	15490	15490	15490	1
600	20240904	100500	65588860	15420	15420	15420	15420	11
601	20240904	100400	65419240	15420	15420	15420	15420	0
602	20240904	100300	65419240	15420	15420	15420	15420	0
603	20240904	100200	65419240	15420	15420	15420	15420	0
604	20240904	100100	65419240	15420	15420	15420	15420	0
605	20240904	100000	65419240	15420	15420	15420	15420	0
606	20240904	095900	65419240	15420	15420	15420	15420	0
607	20240904	095800	65419240	15420	15420	15420	15420	0
608	20240904	095700	65419240	15420	15420	15420	15420	10
609	20240904	095600	65265040	15420	15420	15420	15420	0
610	20240904	095500	65265040	15420	15420	15420	15420	0
611	20240904	095400	65265040	15420	15420	15420	15420	0
612	20240904	095300	65265040	15420	15420	15420	15420	0
613	20240904	095200	65265040	15420	15420	15420	15420	0
614	20240904	095100	65265040	15420	15420	15420	15420	0
615	20240904	095000	65265040	15420	15430	15430	15420	21
616	20240904	094900	64941170	15560	15560	15560	15560	0
617	20240904	094800	64941170	15560	15560	15560	15560	0
618	20240904	094700	64941170	15560	15560	15560	15560	5
619	20240904	094600	64863370	15600	15600	15600	15600	0
620	20240904	094500	64863370	15600	15600	15600	15600	0
621	20240904	094400	64863370	15600	15600	15600	15600	0
622	20240904	094300	64863370	15600	15600	15600	15600	0
623	20240904	094200	64863370	15600	15600	15600	15600	3
624	20240904	094100	64816570	15600	15600	15600	15600	0
625	20240904	094000	64816570	15600	15600	15600	15600	10
626	20240904	093900	64660570	15630	15630	15630	15630	20
627	20240904	093800	64347970	15420	15420	15420	15420	0
628	20240904	093700	64347970	15420	15420	15420	15420	0
629	20240904	093600	64347970	15420	15420	15420	15420	0
630	20240904	093500	64347970	15420	15390	15420	15390	141
631	20240904	093400	62175890	15390	15390	15390	15390	0
632	20240904	093300	62175890	15390	15390	15390	15390	1
633	20240904	093200	62160500	15390	15400	15400	15390	46
634	20240904	093100	61452540	15400	15420	15420	15400	808
635	20240904	093000	49005770	15420	15420	15420	15420	0
636	20240904	092900	49005770	15420	15420	15420	15420	0
637	20240904	092800	49005770	15420	15420	15420	15420	2
638	20240904	092700	48974930	15470	15480	15480	15470	27
639	20240904	092600	48557070	15480	15480	15480	15480	1
640	20240904	092500	48541590	15410	15410	15410	15410	0
641	20240904	092400	48541590	15410	15460	15460	15410	340
642	20240904	092300	43300940	15410	15410	15410	15410	0
643	20240904	092200	43300940	15410	15410	15410	15410	0
644	20240904	092100	43300940	15410	15410	15410	15410	0
645	20240904	092000	43300940	15410	15410	15410	15410	0
646	20240904	091900	43300940	15410	15410	15410	15410	0
647	20240904	091800	43300940	15410	15410	15410	15410	0
648	20240904	091700	43300940	15410	15410	15410	15410	1
649	20240904	091600	43285530	15400	15480	15480	15400	14
650	20240904	091500	43068890	15400	15470	15470	15400	600
651	20240904	091400	33796490	15460	15470	15470	15460	301
652	20240904	091300	29140030	15470	15480	15480	15470	10
653	20240904	091200	28985250	15470	15470	15470	15470	0
654	20240904	091100	28985250	15470	15470	15470	15470	1
655	20240904	091000	28969780	15460	15460	15460	15460	100
656	20240904	090900	27423780	15460	15470	15470	15460	9
657	20240904	090800	27284620	15460	15460	15460	15460	40
658	20240904	090700	26666220	15460	15460	15460	15460	0
659	20240904	090600	26666220	15460	15470	15470	15460	501
660	20240904	090500	18915760	15450	15450	15450	15450	339
661	20240904	090400	13678210	15450	15450	15450	15450	16
662	20240904	090300	13431010	15450	15450	15450	15450	1
663	20240904	090200	13415560	15450	15450	15450	15450	220
664	20240904	090100	10016560	15450	15500	15500	15450	125
665	20240904	090000	8084780	15500	15610	15650	15500	518