KissMeData/099750/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	200900	41208010	15860	15860	15860	15860	182
3	20240923	200800	41208010	15860	15860	15860	15860	0
4	20240923	200700	41208010	15860	15860	15860	15860	0
5	20240923	200600	41208010	15860	15860	15860	15860	0
6	20240923	200500	41208010	15860	15860	15860	15860	0
7	20240923	200400	41208010	15860	15860	15860	15860	0
8	20240923	200300	41208010	15860	15860	15860	15860	0
9	20240923	200200	41208010	15860	15860	15860	15860	0
10	20240923	200100	41208010	15860	15860	15860	15860	0
11	20240923	200000	41208010	15860	15860	15860	15860	0
12	20240923	195900	41208010	15860	15860	15860	15860	0
13	20240923	195800	41208010	15860	15860	15860	15860	0
14	20240923	195700	41208010	15860	15860	15860	15860	0
15	20240923	195600	41208010	15860	15860	15860	15860	0
16	20240923	195500	41208010	15860	15860	15860	15860	0
17	20240923	195400	41208010	15860	15860	15860	15860	0
18	20240923	195300	41208010	15860	15860	15860	15860	0
19	20240923	195200	41208010	15860	15860	15860	15860	0
20	20240923	195100	41208010	15860	15860	15860	15860	0
21	20240923	195000	41208010	15860	15860	15860	15860	0
22	20240923	194900	41208010	15860	15860	15860	15860	0
23	20240923	194800	41208010	15860	15860	15860	15860	0
24	20240923	194700	41208010	15860	15860	15860	15860	0
25	20240923	194600	41208010	15860	15860	15860	15860	0
26	20240923	194500	41208010	15860	15860	15860	15860	0
27	20240923	194400	41208010	15860	15860	15860	15860	0
28	20240923	194300	41208010	15860	15860	15860	15860	0
29	20240923	194200	41208010	15860	15860	15860	15860	0
30	20240923	194100	41208010	15860	15860	15860	15860	0
31	20240923	194000	41208010	15860	15860	15860	15860	0
32	20240923	193900	41208010	15860	15860	15860	15860	182
33	20240923	193800	41208010	15860	15860	15860	15860	0
34	20240923	193700	41208010	15860	15860	15860	15860	0
35	20240923	193600	41208010	15860	15860	15860	15860	0
36	20240923	193500	41208010	15860	15860	15860	15860	0
37	20240923	193400	41208010	15860	15860	15860	15860	0
38	20240923	193300	41208010	15860	15860	15860	15860	0
39	20240923	193200	41208010	15860	15860	15860	15860	0
40	20240923	193100	41208010	15860	15860	15860	15860	0
41	20240923	193000	41208010	15860	15860	15860	15860	0
42	20240923	192900	41208010	15860	15860	15860	15860	0
43	20240923	192800	41208010	15860	15860	15860	15860	0
44	20240923	192700	41208010	15860	15860	15860	15860	0
45	20240923	192600	41208010	15860	15860	15860	15860	0
46	20240923	192500	41208010	15860	15860	15860	15860	0
47	20240923	192400	41208010	15860	15860	15860	15860	0
48	20240923	192300	41208010	15860	15860	15860	15860	0
49	20240923	192200	41208010	15860	15860	15860	15860	0
50	20240923	192100	41208010	15860	15860	15860	15860	0
51	20240923	192000	41208010	15860	15860	15860	15860	0
52	20240923	191900	41208010	15860	15860	15860	15860	0
53	20240923	191800	41208010	15860	15860	15860	15860	0
54	20240923	191700	41208010	15860	15860	15860	15860	0
55	20240923	191600	41208010	15860	15860	15860	15860	0
56	20240923	191500	41208010	15860	15860	15860	15860	0
57	20240923	191400	41208010	15860	15860	15860	15860	0
58	20240923	191300	41208010	15860	15860	15860	15860	0
59	20240923	191200	41208010	15860	15860	15860	15860	0
60	20240923	191100	41208010	15860	15860	15860	15860	0
61	20240923	191000	41208010	15860	15860	15860	15860	0
62	20240923	190900	41208010	15860	15860	15860	15860	182
63	20240923	190800	41208010	15860	15860	15860	15860	0
64	20240923	190700	41208010	15860	15860	15860	15860	0
65	20240923	190600	41208010	15860	15860	15860	15860	0
66	20240923	190500	41208010	15860	15860	15860	15860	0
67	20240923	190400	41208010	15860	15860	15860	15860	0
68	20240923	190300	41208010	15860	15860	15860	15860	0
69	20240923	190200	41208010	15860	15860	15860	15860	0
70	20240923	190100	41208010	15860	15860	15860	15860	0
71	20240923	190000	41208010	15860	15860	15860	15860	0
72	20240923	185900	41208010	15860	15860	15860	15860	0
73	20240923	185800	41208010	15860	15860	15860	15860	0
74	20240923	185700	41208010	15860	15860	15860	15860	0
75	20240923	185600	41208010	15860	15860	15860	15860	0
76	20240923	185500	41208010	15860	15860	15860	15860	0
77	20240923	185400	41208010	15860	15860	15860	15860	0
78	20240923	185300	41208010	15860	15860	15860	15860	0
79	20240923	185200	41208010	15860	15860	15860	15860	0
80	20240923	185100	41208010	15860	15860	15860	15860	0
81	20240923	185000	41208010	15860	15860	15860	15860	0
82	20240923	184900	41208010	15860	15860	15860	15860	0
83	20240923	184800	41208010	15860	15860	15860	15860	0
84	20240923	184700	41208010	15860	15860	15860	15860	0
85	20240923	184600	41208010	15860	15860	15860	15860	0
86	20240923	184500	41208010	15860	15860	15860	15860	0
87	20240923	184400	41208010	15860	15860	15860	15860	0
88	20240923	184300	41208010	15860	15860	15860	15860	0
89	20240923	184200	41208010	15860	15860	15860	15860	0
90	20240923	184100	41208010	15860	15860	15860	15860	0
91	20240923	184000	41208010	15860	15860	15860	15860	0
92	20240923	183900	41208010	15860	15860	15860	15860	182
93	20240923	183800	41208010	15860	15860	15860	15860	0
94	20240923	183700	41208010	15860	15860	15860	15860	0
95	20240923	183600	41208010	15860	15860	15860	15860	0
96	20240923	183500	41208010	15860	15860	15860	15860	0
97	20240923	183400	41208010	15860	15860	15860	15860	0
98	20240923	183300	41208010	15860	15860	15860	15860	0
99	20240923	183200	41208010	15860	15860	15860	15860	0
100	20240923	183100	41208010	15860	15860	15860	15860	0
101	20240923	183000	41208010	15860	15860	15860	15860	0
102	20240923	182900	41208010	15860	15860	15860	15860	0
103	20240923	182800	41208010	15860	15860	15860	15860	0
104	20240923	182700	41208010	15860	15860	15860	15860	0
105	20240923	182600	41208010	15860	15860	15860	15860	0
106	20240923	182500	41208010	15860	15860	15860	15860	0
107	20240923	182400	41208010	15860	15860	15860	15860	0
108	20240923	182300	41208010	15860	15860	15860	15860	0
109	20240923	182200	41208010	15860	15860	15860	15860	0
110	20240923	182100	41208010	15860	15860	15860	15860	0
111	20240923	182000	41208010	15860	15860	15860	15860	0
112	20240923	181900	41208010	15860	15860	15860	15860	0
113	20240923	181800	41208010	15860	15860	15860	15860	0
114	20240923	181700	41208010	15860	15860	15860	15860	0
115	20240923	181600	41208010	15860	15860	15860	15860	0
116	20240923	181500	41208010	15860	15860	15860	15860	0
117	20240923	181400	41208010	15860	15860	15860	15860	0
118	20240923	181300	41208010	15860	15860	15860	15860	0
119	20240923	181200	41208010	15860	15860	15860	15860	0
120	20240923	181100	41208010	15860	15860	15860	15860	0
121	20240923	181000	41208010	15860	15860	15860	15860	0
122	20240923	180900	41208010	15860	15860	15860	15860	182
123	20240923	180800	41208010	15860	15860	15860	15860	0
124	20240923	180700	41208010	15860	15860	15860	15860	0
125	20240923	180600	41208010	15860	15860	15860	15860	0
126	20240923	180500	41208010	15860	15860	15860	15860	0
127	20240923	180400	41208010	15860	15860	15860	15860	0
128	20240923	180300	41208010	15860	15860	15860	15860	0
129	20240923	180200	41208010	15860	15860	15860	15860	0
130	20240923	180100	41208010	15860	15860	15860	15860	0
131	20240923	180000	41208010	15860	15860	15860	15860	0
132	20240923	175900	41208010	15860	15860	15860	15860	0
133	20240923	175800	41208010	15860	15860	15860	15860	0
134	20240923	175700	41208010	15860	15860	15860	15860	0
135	20240923	175600	41208010	15860	15860	15860	15860	0
136	20240923	175500	41208010	15860	15860	15860	15860	0
137	20240923	175400	41208010	15860	15860	15860	15860	0
138	20240923	175300	41208010	15860	15860	15860	15860	0
139	20240923	175200	41208010	15860	15860	15860	15860	0
140	20240923	175100	41208010	15860	15860	15860	15860	0
141	20240923	175000	41208010	15860	15860	15860	15860	0
142	20240923	174900	41208010	15860	15860	15860	15860	0
143	20240923	174800	41208010	15860	15860	15860	15860	0
144	20240923	174700	41208010	15860	15860	15860	15860	0
145	20240923	174600	41208010	15860	15860	15860	15860	0
146	20240923	174500	41208010	15860	15860	15860	15860	0
147	20240923	174400	41208010	15860	15860	15860	15860	0
148	20240923	174300	41208010	15860	15860	15860	15860	0
149	20240923	174200	41208010	15860	15860	15860	15860	0
150	20240923	174100	41208010	15860	15860	15860	15860	0
151	20240923	174000	41208010	15860	15860	15860	15860	0
152	20240923	173900	41208010	15860	15860	15860	15860	182
153	20240923	173800	41208010	15860	15860	15860	15860	0
154	20240923	173700	41208010	15860	15860	15860	15860	0
155	20240923	173600	41208010	15860	15860	15860	15860	0
156	20240923	173500	41208010	15860	15860	15860	15860	0
157	20240923	173400	41208010	15860	15860	15860	15860	0
158	20240923	173300	41208010	15860	15860	15860	15860	0
159	20240923	173200	41208010	15860	15860	15860	15860	0
160	20240923	173100	41208010	15860	15860	15860	15860	0
161	20240923	173000	41208010	15860	15860	15860	15860	0
162	20240923	172900	41208010	15860	15860	15860	15860	0
163	20240923	172800	41208010	15860	15860	15860	15860	0
164	20240923	172700	41208010	15860	15860	15860	15860	0
165	20240923	172600	41208010	15860	15860	15860	15860	0
166	20240923	172500	41208010	15860	15860	15860	15860	0
167	20240923	172400	41208010	15860	15860	15860	15860	0
168	20240923	172300	41208010	15860	15860	15860	15860	0
169	20240923	172200	41208010	15860	15860	15860	15860	0
170	20240923	172100	41208010	15860	15860	15860	15860	0
171	20240923	172000	41208010	15860	15860	15860	15860	0
172	20240923	171900	41208010	15860	15860	15860	15860	0
173	20240923	171800	41208010	15860	15860	15860	15860	0
174	20240923	171700	41208010	15860	15860	15860	15860	0
175	20240923	171600	41208010	15860	15860	15860	15860	0
176	20240923	171500	41208010	15860	15860	15860	15860	0
177	20240923	171400	41208010	15860	15860	15860	15860	0
178	20240923	171300	41208010	15860	15860	15860	15860	0
179	20240923	171200	41208010	15860	15860	15860	15860	0
180	20240923	171100	41208010	15860	15860	15860	15860	0
181	20240923	171000	41208010	15860	15860	15860	15860	0
182	20240923	170900	41208010	15860	15860	15860	15860	182
183	20240923	170800	41208010	15860	15860	15860	15860	0
184	20240923	170700	41208010	15860	15860	15860	15860	0
185	20240923	170600	41208010	15860	15860	15860	15860	0
186	20240923	170500	41208010	15860	15860	15860	15860	0
187	20240923	170400	41208010	15860	15860	15860	15860	0
188	20240923	170300	41208010	15860	15860	15860	15860	0
189	20240923	170200	41208010	15860	15860	15860	15860	0
190	20240923	170100	41208010	15860	15860	15860	15860	0
191	20240923	170000	41208010	15860	15860	15860	15860	0
192	20240923	165900	41208010	15860	15860	15860	15860	0
193	20240923	165800	41208010	15860	15860	15860	15860	0
194	20240923	165700	41208010	15860	15860	15860	15860	0
195	20240923	165600	41208010	15860	15860	15860	15860	0
196	20240923	165500	41208010	15860	15860	15860	15860	0
197	20240923	165400	41208010	15860	15860	15860	15860	0
198	20240923	165300	41208010	15860	15860	15860	15860	0
199	20240923	165200	41208010	15860	15860	15860	15860	0
200	20240923	165100	41208010	15860	15860	15860	15860	0
201	20240923	165000	41208010	15860	15860	15860	15860	0
202	20240923	164900	41208010	15860	15860	15860	15860	0
203	20240923	164800	41208010	15860	15860	15860	15860	0
204	20240923	164700	41208010	15860	15860	15860	15860	0
205	20240923	164600	41208010	15860	15860	15860	15860	0
206	20240923	164500	41208010	15860	15860	15860	15860	0
207	20240923	164400	41208010	15860	15860	15860	15860	0
208	20240923	164300	41208010	15860	15860	15860	15860	0
209	20240923	164200	41208010	15860	15860	15860	15860	0
210	20240923	164100	41208010	15860	15860	15860	15860	0
211	20240923	164000	41208010	15860	15860	15860	15860	0
212	20240923	163900	41208010	15860	15860	15860	15860	182
213	20240923	163800	41208010	15860	15860	15860	15860	0
214	20240923	163700	41208010	15860	15860	15860	15860	0
215	20240923	163600	41208010	15860	15860	15860	15860	0
216	20240923	163500	41208010	15860	15860	15860	15860	0
217	20240923	163400	41208010	15860	15860	15860	15860	0
218	20240923	163300	41208010	15860	15860	15860	15860	0
219	20240923	163200	41208010	15860	15860	15860	15860	0
220	20240923	163100	41208010	15860	15860	15860	15860	0
221	20240923	163000	41208010	15860	15860	15860	15860	0
222	20240923	162900	41208010	15860	15860	15860	15860	0
223	20240923	162800	41208010	15860	15860	15860	15860	0
224	20240923	162700	41208010	15860	15860	15860	15860	0
225	20240923	162600	41208010	15860	15860	15860	15860	0
226	20240923	162500	41208010	15860	15860	15860	15860	0
227	20240923	162400	41208010	15860	15860	15860	15860	0
228	20240923	162300	41208010	15860	15860	15860	15860	0
229	20240923	162200	41208010	15860	15860	15860	15860	0
230	20240923	162100	41208010	15860	15860	15860	15860	0
231	20240923	162000	41208010	15860	15860	15860	15860	0
232	20240923	161900	41208010	15860	15860	15860	15860	0
233	20240923	161800	41208010	15860	15860	15860	15860	0
234	20240923	161700	41208010	15860	15860	15860	15860	0
235	20240923	161600	41208010	15860	15860	15860	15860	0
236	20240923	161500	41208010	15860	15860	15860	15860	0
237	20240923	161400	41208010	15860	15860	15860	15860	0
238	20240923	161300	41208010	15860	15860	15860	15860	0
239	20240923	161200	41208010	15860	15860	15860	15860	0
240	20240923	161100	41208010	15860	15860	15860	15860	0
241	20240923	161000	41208010	15860	15860	15860	15860	0
242	20240923	160900	41208010	15860	15860	15860	15860	182
243	20240923	160800	41208010	15860	15860	15860	15860	0
244	20240923	160700	41208010	15860	15860	15860	15860	0
245	20240923	160600	41208010	15860	15860	15860	15860	0
246	20240923	160500	41208010	15860	15860	15860	15860	0
247	20240923	160400	41208010	15860	15860	15860	15860	0
248	20240923	160300	41208010	15860	15860	15860	15860	0
249	20240923	160200	41208010	15860	15860	15860	15860	0
250	20240923	160100	41208010	15860	15860	15860	15860	0
251	20240923	160000	41208010	15860	15860	15860	15860	0
252	20240923	155900	41208010	15860	15860	15860	15860	0
253	20240923	155800	41208010	15860	15860	15860	15860	0
254	20240923	155700	41208010	15860	15860	15860	15860	0
255	20240923	155600	41208010	15860	15860	15860	15860	0
256	20240923	155500	41208010	15860	15860	15860	15860	0
257	20240923	155400	41208010	15860	15860	15860	15860	0
258	20240923	155300	41208010	15860	15860	15860	15860	0
259	20240923	155200	41208010	15860	15860	15860	15860	0
260	20240923	155100	41208010	15860	15860	15860	15860	0
261	20240923	155000	41208010	15860	15860	15860	15860	0
262	20240923	154900	41208010	15860	15860	15860	15860	0
263	20240923	154800	41208010	15860	15860	15860	15860	0
264	20240923	154700	41208010	15860	15860	15860	15860	0
265	20240923	154600	41208010	15860	15860	15860	15860	0
266	20240923	154500	41208010	15860	15860	15860	15860	0
267	20240923	154400	41208010	15860	15860	15860	15860	0
268	20240923	154300	41208010	15860	15860	15860	15860	0
269	20240923	154200	41208010	15860	15860	15860	15860	0
270	20240923	154100	41208010	15860	15860	15860	15860	0
271	20240923	154000	41208010	15860	15860	15860	15860	0
272	20240923	153900	41208010	15860	15860	15860	15860	182
273	20240923	153800	41208010	15860	15860	15860	15860	0
274	20240923	153700	41208010	15860	15860	15860	15860	0
275	20240923	153600	41208010	15860	15860	15860	15860	0
276	20240923	153500	41208010	15860	15860	15860	15860	0
277	20240923	153400	41208010	15860	15860	15860	15860	0
278	20240923	153300	41208010	15860	15860	15860	15860	0
279	20240923	153200	41208010	15860	15860	15860	15860	0
280	20240923	153100	41208010	15860	15860	15860	15860	0
281	20240923	153000	41208010	15860	15860	15860	15860	182
282	20240923	152900	38321490	15860	15860	15860	15860	0
283	20240923	152800	38321490	15860	15860	15860	15860	0
284	20240923	152700	38321490	15860	15860	15860	15860	0
285	20240923	152600	38321490	15860	15860	15860	15860	0
286	20240923	152500	38321490	15860	15860	15860	15860	0
287	20240923	152400	38321490	15860	15860	15860	15860	0
288	20240923	152300	38321490	15860	15860	15860	15860	0
289	20240923	152200	38321490	15860	15860	15860	15860	0
290	20240923	152100	38321490	15860	15860	15860	15860	0
291	20240923	152000	38321490	15860	15860	15860	15860	0
292	20240923	151900	38321490	15860	15860	15860	15860	0
293	20240923	151800	38321490	15860	15860	15860	15860	0
294	20240923	151700	38321490	15860	15860	15860	15860	1
295	20240923	151600	38305630	15900	15900	15900	15900	0
296	20240923	151500	38305630	15900	15850	15900	15850	477
297	20240923	151400	30745130	15860	15860	15860	15860	0
298	20240923	151300	30745130	15860	15860	15860	15860	0
299	20240923	151200	30745130	15860	15850	15860	15850	81
300	20240923	151100	29461110	15860	15850	15860	15850	14
301	20240923	151000	29239180	15860	15860	15860	15860	1
302	20240923	150900	29223320	15860	15860	15860	15860	0
303	20240923	150800	29223320	15860	15870	15870	15860	99
304	20240923	150700	27653080	15860	15860	15860	15860	0
305	20240923	150600	27653080	15860	15860	15860	15860	0
306	20240923	150500	27653080	15860	15860	15860	15860	0
307	20240923	150400	27653080	15860	15860	15860	15860	0
308	20240923	150300	27653080	15860	15860	15860	15860	0
309	20240923	150200	27653080	15860	15860	15860	15860	0
310	20240923	150100	27653080	15860	15860	15860	15860	0
311	20240923	150000	27653080	15860	15860	15860	15860	0
312	20240923	145900	27653080	15860	15860	15860	15860	0
313	20240923	145800	27653080	15860	15860	15860	15860	0
314	20240923	145700	27653080	15860	15890	15890	15860	397
315	20240923	145600	21351690	15900	15900	15900	15900	0
316	20240923	145500	21351690	15900	15900	15900	15900	65
317	20240923	145400	20318190	15900	15900	15900	15900	0
318	20240923	145300	20318190	15900	15900	15900	15900	0
319	20240923	145200	20318190	15900	15900	15900	15900	0
320	20240923	145100	20318190	15900	15900	15900	15900	1
321	20240923	145000	20302290	15900	15900	15900	15900	20
322	20240923	144900	19984290	15900	15900	15900	15900	30
323	20240923	144800	19507290	15890	15890	15890	15890	0
324	20240923	144700	19507290	15890	15890	15890	15890	0
325	20240923	144600	19507290	15890	15890	15890	15890	0
326	20240923	144500	19507290	15890	15910	15910	15890	55
327	20240923	144400	18632590	15900	15900	15900	15900	0
328	20240923	144300	18632590	15900	15900	15900	15900	0
329	20240923	144200	18632590	15900	15900	15900	15900	0
330	20240923	144100	18632590	15900	15900	15900	15900	0
331	20240923	144000	18632590	15900	15900	15900	15900	0
332	20240923	143900	18632590	15900	15900	15900	15900	0
333	20240923	143800	18632590	15900	15900	15900	15900	0
334	20240923	143700	18632590	15900	15900	15900	15900	0
335	20240923	143600	18632590	15900	15900	15900	15900	0
336	20240923	143500	18632590	15900	15900	15900	15900	0
337	20240923	143400	18632590	15900	15900	15900	15900	0
338	20240923	143300	18632590	15900	15900	15900	15900	0
339	20240923	143200	18632590	15900	15900	15900	15900	0
340	20240923	143100	18632590	15900	15900	15900	15900	0
341	20240923	143000	18632590	15900	15900	15900	15900	0
342	20240923	142900	18632590	15900	15900	15900	15900	0
343	20240923	142800	18632590	15900	15900	15900	15900	0
344	20240923	142700	18632590	15900	15900	15900	15900	0
345	20240923	142600	18632590	15900	15900	15900	15900	0
346	20240923	142500	18632590	15900	15900	15900	15900	0
347	20240923	142400	18632590	15900	15900	15900	15900	0
348	20240923	142300	18632590	15900	15900	15900	15900	0
349	20240923	142200	18632590	15900	15900	15900	15900	0
350	20240923	142100	18632590	15900	16000	16000	15900	128
351	20240923	142000	16584890	15990	15990	15990	15990	0
352	20240923	141900	16584890	15990	15990	15990	15990	0
353	20240923	141800	16584890	15990	15990	15990	15990	0
354	20240923	141700	16584890	15990	15990	15990	15990	0
355	20240923	141600	16584890	15990	15990	15990	15990	0
356	20240923	141500	16584890	15990	15990	15990	15990	0
357	20240923	141400	16584890	15990	15990	15990	15990	0
358	20240923	141300	16584890	15990	15990	15990	15990	0
359	20240923	141200	16584890	15990	15990	15990	15990	0
360	20240923	141100	16584890	15990	15990	15990	15990	0
361	20240923	141000	16584890	15990	15990	15990	15990	0
362	20240923	140900	16584890	15990	15990	15990	15990	0
363	20240923	140800	16584890	15990	15990	15990	15990	0
364	20240923	140700	16584890	15990	15990	15990	15990	0
365	20240923	140600	16584890	15990	15990	15990	15990	0
366	20240923	140500	16584890	15990	15990	15990	15990	0
367	20240923	140400	16584890	15990	15990	15990	15990	0
368	20240923	140300	16584890	15990	15990	15990	15990	0
369	20240923	140200	16584890	15990	15990	15990	15990	0
370	20240923	140100	16584890	15990	15990	15990	15990	0
371	20240923	140000	16584890	15990	15990	15990	15990	0
372	20240923	135900	16584890	15990	15990	15990	15990	0
373	20240923	135800	16584890	15990	15990	15990	15990	3
374	20240923	135700	16536920	16000	16000	16000	16000	0
375	20240923	135600	16536920	16000	16000	16000	16000	0
376	20240923	135500	16536920	16000	16000	16000	16000	0
377	20240923	135400	16536920	16000	16000	16000	16000	0
378	20240923	135300	16536920	16000	16000	16000	16000	0
379	20240923	135200	16536920	16000	16000	16000	16000	0
380	20240923	135100	16536920	16000	16000	16000	16000	126
381	20240923	135000	14520920	16000	16000	16000	16000	0
382	20240923	134900	14520920	16000	16000	16000	16000	0
383	20240923	134800	14520920	16000	16000	16000	16000	0
384	20240923	134700	14520920	16000	16000	16000	16000	0
385	20240923	134600	14520920	16000	16000	16000	16000	0
386	20240923	134500	14520920	16000	16000	16000	16000	0
387	20240923	134400	14520920	16000	16000	16000	16000	0
388	20240923	134300	14520920	16000	16000	16000	16000	0
389	20240923	134200	14520920	16000	16000	16000	16000	0
390	20240923	134100	14520920	16000	16000	16000	16000	1
391	20240923	134000	14504920	16000	16000	16000	16000	0
392	20240923	133900	14504920	16000	16000	16000	16000	19
393	20240923	133800	14200920	15990	15990	15990	15990	0
394	20240923	133700	14200920	15990	15990	15990	15990	13
395	20240923	133600	13993050	15870	15870	15870	15870	0
396	20240923	133500	13993050	15870	15870	15870	15870	0
397	20240923	133400	13993050	15870	15890	15890	15870	19
398	20240923	133300	13691370	15900	15910	15910	15900	46
399	20240923	133200	12959960	16010	16010	16010	16010	0
400	20240923	133100	12959960	16010	16010	16010	16010	0
401	20240923	133000	12959960	16010	16010	16010	16010	0
402	20240923	132900	12959960	16010	16010	16010	16010	0
403	20240923	132800	12959960	16010	16010	16010	16010	0
404	20240923	132700	12959960	16010	16010	16010	16010	0
405	20240923	132600	12959960	16010	16010	16010	16010	0
406	20240923	132500	12959960	16010	16010	16010	16010	0
407	20240923	132400	12959960	16010	16010	16010	16010	0
408	20240923	132300	12959960	16010	16010	16010	16010	0
409	20240923	132200	12959960	16010	16010	16010	16010	0
410	20240923	132100	12959960	16010	16010	16010	16010	0
411	20240923	132000	12959960	16010	16010	16010	16010	0
412	20240923	131900	12959960	16010	16010	16010	16010	0
413	20240923	131800	12959960	16010	16010	16010	16010	0
414	20240923	131700	12959960	16010	16010	16010	16010	0
415	20240923	131600	12959960	16010	16010	16010	16010	0
416	20240923	131500	12959960	16010	16010	16010	16010	0
417	20240923	131400	12959960	16010	16010	16010	16010	0
418	20240923	131300	12959960	16010	16010	16010	16010	0
419	20240923	131200	12959960	16010	16010	16010	16010	0
420	20240923	131100	12959960	16010	16010	16010	16010	0
421	20240923	131000	12959960	16010	16010	16010	16010	0
422	20240923	130900	12959960	16010	16010	16010	16010	0
423	20240923	130800	12959960	16010	16010	16010	16010	34
424	20240923	130700	12415620	16010	16010	16010	16010	0
425	20240923	130600	12415620	16010	16010	16010	16010	0
426	20240923	130500	12415620	16010	16010	16010	16010	0
427	20240923	130400	12415620	16010	16010	16010	16010	0
428	20240923	130300	12415620	16010	16010	16010	16010	0
429	20240923	130200	12415620	16010	16010	16010	16010	0
430	20240923	130100	12415620	16010	16010	16010	16010	0
431	20240923	130000	12415620	16010	16010	16010	16010	0
432	20240923	125900	12415620	16010	16010	16010	16010	0
433	20240923	125800	12415620	16010	16010	16010	16010	0
434	20240923	125700	12415620	16010	16010	16010	16010	0
435	20240923	125600	12415620	16010	16010	16010	16010	0
436	20240923	125500	12415620	16010	16010	16010	16010	0
437	20240923	125400	12415620	16010	16010	16010	16010	0
438	20240923	125300	12415620	16010	16010	16010	16010	0
439	20240923	125200	12415620	16010	16010	16010	16010	0
440	20240923	125100	12415620	16010	16010	16010	16010	0
441	20240923	125000	12415620	16010	16010	16010	16010	0
442	20240923	124900	12415620	16010	16010	16010	16010	0
443	20240923	124800	12415620	16010	16010	16010	16010	0
444	20240923	124700	12415620	16010	16010	16010	16010	0
445	20240923	124600	12415620	16010	16010	16010	16010	0
446	20240923	124500	12415620	16010	16010	16010	16010	0
447	20240923	124400	12415620	16010	16010	16010	16010	0
448	20240923	124300	12415620	16010	16010	16010	16010	0
449	20240923	124200	12415620	16010	16010	16010	16010	0
450	20240923	124100	12415620	16010	16010	16010	16010	0
451	20240923	124000	12415620	16010	16010	16010	16010	0
452	20240923	123900	12415620	16010	16010	16010	16010	16
453	20240923	123800	12159460	16010	16010	16010	16010	0
454	20240923	123700	12159460	16010	16010	16010	16010	0
455	20240923	123600	12159460	16010	16010	16010	16010	0
456	20240923	123500	12159460	16010	16010	16010	16010	0
457	20240923	123400	12159460	16010	16010	16010	16010	0
458	20240923	123300	12159460	16010	16010	16010	16010	0
459	20240923	123200	12159460	16010	16010	16010	16010	0
460	20240923	123100	12159460	16010	16010	16010	16010	0
461	20240923	123000	12159460	16010	16010	16010	16010	0
462	20240923	122900	12159460	16010	16010	16010	16010	0
463	20240923	122800	12159460	16010	16010	16010	16010	0
464	20240923	122700	12159460	16010	16010	16010	16010	0
465	20240923	122600	12159460	16010	16010	16010	16010	0
466	20240923	122500	12159460	16010	16010	16010	16010	0
467	20240923	122400	12159460	16010	16010	16010	16010	0
468	20240923	122300	12159460	16010	16010	16010	16010	0
469	20240923	122200	12159460	16010	16010	16010	16010	0
470	20240923	122100	12159460	16010	16010	16010	16010	0
471	20240923	122000	12159460	16010	16010	16010	16010	0
472	20240923	121900	12159460	16010	16010	16010	16010	0
473	20240923	121800	12159460	16010	16010	16010	16010	0
474	20240923	121700	12159460	16010	16010	16010	16010	0
475	20240923	121600	12159460	16010	16010	16010	16010	0
476	20240923	121500	12159460	16010	16010	16010	16010	0
477	20240923	121400	12159460	16010	16010	16010	16010	0
478	20240923	121300	12159460	16010	16010	16010	16010	0
479	20240923	121200	12159460	16010	16010	16010	16010	0
480	20240923	121100	12159460	16010	16010	16010	16010	0
481	20240923	121000	12159460	16010	16010	16010	16010	0
482	20240923	120900	12159460	16010	16010	16010	16010	0
483	20240923	120800	12159460	16010	16010	16010	16010	0
484	20240923	120700	12159460	16010	16010	16010	16010	0
485	20240923	120600	12159460	16010	16010	16010	16010	0
486	20240923	120500	12159460	16010	16010	16010	16010	0
487	20240923	120400	12159460	16010	15960	16010	15900	42
488	20240923	120300	11490560	16010	16010	16010	16010	0
489	20240923	120200	11490560	16010	16010	16010	16010	0
490	20240923	120100	11490560	16010	16010	16010	16010	0
491	20240923	120000	11490560	16010	16010	16010	16010	0
492	20240923	115900	11490560	16010	16010	16010	16010	0
493	20240923	115800	11490560	16010	16010	16010	16010	0
494	20240923	115700	11490560	16010	16010	16010	16010	0
495	20240923	115600	11490560	16010	16010	16010	16010	0
496	20240923	115500	11490560	16010	16010	16010	16010	0
497	20240923	115400	11490560	16010	16010	16010	16010	0
498	20240923	115300	11490560	16010	16010	16010	16010	0
499	20240923	115200	11490560	16010	16010	16010	16010	0
500	20240923	115100	11490560	16010	16010	16010	16010	0
501	20240923	115000	11490560	16010	16010	16010	16010	0
502	20240923	114900	11490560	16010	16010	16010	16010	0
503	20240923	114800	11490560	16010	16010	16010	16010	0
504	20240923	114700	11490560	16010	16010	16010	16010	0
505	20240923	114600	11490560	16010	16010	16010	16010	0
506	20240923	114500	11490560	16010	16010	16010	16010	0
507	20240923	114400	11490560	16010	16010	16010	16010	0
508	20240923	114300	11490560	16010	16010	16010	16010	0
509	20240923	114200	11490560	16010	16000	16010	16000	10
510	20240923	114100	11330480	16010	16010	16010	16010	0
511	20240923	114000	11330480	16010	16010	16010	16010	0
512	20240923	113900	11330480	16010	16010	16010	16010	0
513	20240923	113800	11330480	16010	16010	16010	16010	0
514	20240923	113700	11330480	16010	16010	16010	16010	0
515	20240923	113600	11330480	16010	16010	16010	16010	0
516	20240923	113500	11330480	16010	16010	16010	16010	0
517	20240923	113400	11330480	16010	16010	16010	16010	0
518	20240923	113300	11330480	16010	16010	16010	16010	0
519	20240923	113200	11330480	16010	16010	16010	16010	0
520	20240923	113100	11330480	16010	16010	16010	16010	0
521	20240923	113000	11330480	16010	16010	16010	16010	0
522	20240923	112900	11330480	16010	16010	16010	16010	0
523	20240923	112800	11330480	16010	16010	16010	16010	0
524	20240923	112700	11330480	16010	16010	16010	16010	0
525	20240923	112600	11330480	16010	16010	16010	16010	0
526	20240923	112500	11330480	16010	16010	16010	16010	0
527	20240923	112400	11330480	16010	16010	16010	16010	0
528	20240923	112300	11330480	16010	16010	16010	16010	0
529	20240923	112200	11330480	16010	16010	16010	16010	0
530	20240923	112100	11330480	16010	16010	16010	16010	0
531	20240923	112000	11330480	16010	16010	16010	16010	0
532	20240923	111900	11330480	16010	16010	16010	16010	0
533	20240923	111800	11330480	16010	16010	16010	16010	0
534	20240923	111700	11330480	16010	16010	16010	16010	0
535	20240923	111600	11330480	16010	16010	16010	16010	0
536	20240923	111500	11330480	16010	16010	16010	16010	1
537	20240923	111400	11314470	16010	16010	16010	16010	0
538	20240923	111300	11314470	16010	16010	16010	16010	0
539	20240923	111200	11314470	16010	16010	16010	16010	0
540	20240923	111100	11314470	16010	16010	16010	16010	0
541	20240923	111000	11314470	16010	16010	16010	16010	0
542	20240923	110900	11314470	16010	16010	16010	16010	0
543	20240923	110800	11314470	16010	16010	16010	16010	0
544	20240923	110700	11314470	16010	16010	16010	16010	0
545	20240923	110600	11314470	16010	16010	16010	16010	0
546	20240923	110500	11314470	16010	16010	16010	16010	0
547	20240923	110400	11314470	16010	16010	16010	16010	0
548	20240923	110300	11314470	16010	16010	16010	16010	0
549	20240923	110200	11314470	16010	16010	16010	16010	0
550	20240923	110100	11314470	16010	16010	16010	16010	0
551	20240923	110000	11314470	16010	16010	16010	16010	0
552	20240923	105900	11314470	16010	16010	16010	16010	0
553	20240923	105800	11314470	16010	16010	16010	16010	0
554	20240923	105700	11314470	16010	16010	16010	16010	0
555	20240923	105600	11314470	16010	16010	16010	16010	0
556	20240923	105500	11314470	16010	16010	16010	16010	0
557	20240923	105400	11314470	16010	16010	16010	16010	0
558	20240923	105300	11314470	16010	16010	16010	16010	0
559	20240923	105200	11314470	16010	16010	16010	16010	0
560	20240923	105100	11314470	16010	16010	16010	16010	0
561	20240923	105000	11314470	16010	16010	16010	16010	15
562	20240923	104900	11074320	16010	16010	16010	16010	0
563	20240923	104800	11074320	16010	16010	16010	16010	0
564	20240923	104700	11074320	16010	16010	16010	16010	0
565	20240923	104600	11074320	16010	16010	16010	16010	0
566	20240923	104500	11074320	16010	16010	16010	16010	0
567	20240923	104400	11074320	16010	16010	16010	16010	0
568	20240923	104300	11074320	16010	16010	16010	16010	0
569	20240923	104200	11074320	16010	16010	16010	16010	0
570	20240923	104100	11074320	16010	16010	16010	16010	0
571	20240923	104000	11074320	16010	16010	16010	16010	0
572	20240923	103900	11074320	16010	16010	16010	16010	0
573	20240923	103800	11074320	16010	16010	16010	16010	0
574	20240923	103700	11074320	16010	16010	16010	16010	0
575	20240923	103600	11074320	16010	16010	16010	16010	1
576	20240923	103500	11058310	16010	16010	16010	16010	0
577	20240923	103400	11058310	16010	16010	16010	16010	0
578	20240923	103300	11058310	16010	16010	16010	16010	0
579	20240923	103200	11058310	16010	16010	16010	16010	0
580	20240923	103100	11058310	16010	16010	16010	16010	0
581	20240923	103000	11058310	16010	16010	16010	16010	0
582	20240923	102900	11058310	16010	16010	16010	16010	0
583	20240923	102800	11058310	16010	16010	16010	16010	0
584	20240923	102700	11058310	16010	16010	16010	16010	0
585	20240923	102600	11058310	16010	16010	16010	16010	0
586	20240923	102500	11058310	16010	16010	16010	16010	0
587	20240923	102400	11058310	16010	16010	16010	16010	0
588	20240923	102300	11058310	16010	16010	16010	16010	0
589	20240923	102200	11058310	16010	16010	16010	16010	0
590	20240923	102100	11058310	16010	16010	16010	16010	0
591	20240923	102000	11058310	16010	16010	16010	16010	0
592	20240923	101900	11058310	16010	16010	16010	16010	0
593	20240923	101800	11058310	16010	16010	16010	16010	1
594	20240923	101700	11042300	16010	16010	16010	16010	0
595	20240923	101600	11042300	16010	16010	16010	16010	0
596	20240923	101500	11042300	16010	16010	16010	16010	0
597	20240923	101400	11042300	16010	16010	16010	16010	1
598	20240923	101300	11026290	16010	16010	16010	16010	1
599	20240923	101200	11010280	16010	16010	16010	16010	1
600	20240923	101100	10994270	16010	16010	16010	16010	0
601	20240923	101000	10994270	16010	16010	16010	16010	0
602	20240923	100900	10994270	16010	16010	16010	16010	0
603	20240923	100800	10994270	16010	16010	16010	16010	0
604	20240923	100700	10994270	16010	16010	16010	16010	0
605	20240923	100600	10994270	16010	16010	16010	16010	0
606	20240923	100500	10994270	16010	16010	16010	16010	10
607	20240923	100400	10834170	16010	16010	16010	16010	1
608	20240923	100300	10818160	15950	15950	15950	15950	0
609	20240923	100200	10818160	15950	15930	15950	15930	21
610	20240923	100100	10483300	15930	15930	15930	15930	1
611	20240923	100000	10467370	15880	15880	15880	15860	14
612	20240923	095900	10245090	15860	15860	15860	15860	0
613	20240923	095800	10245090	15860	15860	15860	15860	0
614	20240923	095700	10245090	15860	15870	15870	15860	21
615	20240923	095600	9912020	15860	15860	15860	15860	0
616	20240923	095500	9912020	15860	15860	15860	15860	0
617	20240923	095400	9912020	15860	15860	15860	15860	0
618	20240923	095300	9912020	15860	15860	15860	15860	0
619	20240923	095200	9912020	15860	15860	15860	15860	0
620	20240923	095100	9912020	15860	15860	15860	15860	0
621	20240923	095000	9912020	15860	15950	15950	15860	40
622	20240923	094900	9274880	15950	15970	15970	15950	2
623	20240923	094800	9242960	16010	16010	16010	16010	0
624	20240923	094700	9242960	16010	16010	16010	16010	0
625	20240923	094600	9242960	16010	16010	16010	16010	0
626	20240923	094500	9242960	16010	16010	16010	16010	0
627	20240923	094400	9242960	16010	16000	16010	16000	70
628	20240923	094300	8122810	16000	16000	16000	16000	0
629	20240923	094200	8122810	16000	16000	16000	16000	6
630	20240923	094100	8026810	16010	16100	16100	16010	19
631	20240923	094000	7722130	16110	16110	16110	16110	0
632	20240923	093900	7722130	16110	16110	16110	16110	0
633	20240923	093800	7722130	16110	16110	16110	16110	0
634	20240923	093700	7722130	16110	16110	16110	16110	50
635	20240923	093600	6916630	16110	16110	16110	16110	0
636	20240923	093500	6916630	16110	16110	16110	16110	0
637	20240923	093400	6916630	16110	16110	16110	16110	0
638	20240923	093300	6916630	16110	16110	16110	16110	0
639	20240923	093200	6916630	16110	16110	16110	16110	0
640	20240923	093100	6916630	16110	16110	16110	16110	2
641	20240923	093000	6884410	16120	16120	16120	16120	0
642	20240923	092900	6884410	16120	16110	16120	16110	240
643	20240923	092800	3015760	16120	16120	16120	16120	0
644	20240923	092700	3015760	16120	16120	16120	16120	0
645	20240923	092600	3015760	16120	16120	16120	16120	0
646	20240923	092500	3015760	16120	16120	16120	16120	0
647	20240923	092400	3015760	16120	16120	16120	16120	0
648	20240923	092300	3015760	16120	16120	16120	16120	0
649	20240923	092200	3015760	16120	16120	16120	16120	0
650	20240923	092100	3015760	16120	16120	16120	16120	0
651	20240923	092000	3015760	16120	16120	16120	16120	0
652	20240923	091900	3015760	16120	16120	16120	16120	0
653	20240923	091800	3015760	16120	16120	16120	16120	113
654	20240923	091700	1194200	16140	16140	16140	16140	0
655	20240923	091600	1194200	16140	16140	16140	16140	0
656	20240923	091500	1194200	16140	16140	16140	16140	0
657	20240923	091400	1194200	16140	16140	16140	16140	0
658	20240923	091300	1194200	16140	16140	16140	16140	0
659	20240923	091200	1194200	16140	16140	16140	16140	0
660	20240923	091100	1194200	16140	16140	16140	16140	0
661	20240923	091000	1194200	16140	16140	16140	16140	0
662	20240923	090900	1194200	16140	16140	16140	16140	1
663	20240923	090800	1178060	15980	15980	15980	15980	0
664	20240923	090700	1178060	15980	15980	15980	15980	0
665	20240923	090600	1178060	15980	15980	15980	15980	0
666	20240923	090500	1178060	15980	15980	15980	15980	12
667	20240923	090400	986300	15970	15970	15970	15970	0
668	20240923	090300	986300	15970	15970	15970	15970	0
669	20240923	090200	986300	15970	15970	15970	15970	0
670	20240923	090100	986300	15970	15970	15970	15970	0
671	20240923	090000	986300	15970	15850	15970	15850	62