KissMeData/138580/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201800	177504290	15850	15850	15850	15850	184
3	20240911	201700	177504290	15850	15850	15850	15850	0
4	20240911	201600	177504290	15850	15850	15850	15850	0
5	20240911	201500	177504290	15850	15850	15850	15850	0
6	20240911	201400	177504290	15850	15850	15850	15850	0
7	20240911	201300	177504290	15850	15850	15850	15850	0
8	20240911	201200	177504290	15850	15850	15850	15850	0
9	20240911	201100	177504290	15850	15850	15850	15850	0
10	20240911	201000	177504290	15850	15850	15850	15850	0
11	20240911	200900	177504290	15850	15850	15850	15850	0
12	20240911	200800	177504290	15850	15850	15850	15850	0
13	20240911	200700	177504290	15850	15850	15850	15850	0
14	20240911	200600	177504290	15850	15850	15850	15850	0
15	20240911	200500	177504290	15850	15850	15850	15850	0
16	20240911	200400	177504290	15850	15850	15850	15850	0
17	20240911	200300	177504290	15850	15850	15850	15850	0
18	20240911	200200	177504290	15850	15850	15850	15850	0
19	20240911	200100	177504290	15850	15850	15850	15850	0
20	20240911	200000	177504290	15850	15850	15850	15850	0
21	20240911	195900	177504290	15850	15850	15850	15850	0
22	20240911	195800	177504290	15850	15850	15850	15850	0
23	20240911	195700	177504290	15850	15850	15850	15850	0
24	20240911	195600	177504290	15850	15850	15850	15850	0
25	20240911	195500	177504290	15850	15850	15850	15850	0
26	20240911	195400	177504290	15850	15850	15850	15850	0
27	20240911	195300	177504290	15850	15850	15850	15850	0
28	20240911	195200	177504290	15850	15850	15850	15850	0
29	20240911	195100	177504290	15850	15850	15850	15850	0
30	20240911	195000	177504290	15850	15850	15850	15850	0
31	20240911	194900	177504290	15850	15850	15850	15850	0
32	20240911	194800	177504290	15850	15850	15850	15850	184
33	20240911	194700	177504290	15850	15850	15850	15850	0
34	20240911	194600	177504290	15850	15850	15850	15850	0
35	20240911	194500	177504290	15850	15850	15850	15850	0
36	20240911	194400	177504290	15850	15850	15850	15850	0
37	20240911	194300	177504290	15850	15850	15850	15850	0
38	20240911	194200	177504290	15850	15850	15850	15850	0
39	20240911	194100	177504290	15850	15850	15850	15850	0
40	20240911	194000	177504290	15850	15850	15850	15850	0
41	20240911	193900	177504290	15850	15850	15850	15850	0
42	20240911	193800	177504290	15850	15850	15850	15850	0
43	20240911	193700	177504290	15850	15850	15850	15850	0
44	20240911	193600	177504290	15850	15850	15850	15850	0
45	20240911	193500	177504290	15850	15850	15850	15850	0
46	20240911	193400	177504290	15850	15850	15850	15850	0
47	20240911	193300	177504290	15850	15850	15850	15850	0
48	20240911	193200	177504290	15850	15850	15850	15850	0
49	20240911	193100	177504290	15850	15850	15850	15850	0
50	20240911	193000	177504290	15850	15850	15850	15850	0
51	20240911	192900	177504290	15850	15850	15850	15850	0
52	20240911	192800	177504290	15850	15850	15850	15850	0
53	20240911	192700	177504290	15850	15850	15850	15850	0
54	20240911	192600	177504290	15850	15850	15850	15850	0
55	20240911	192500	177504290	15850	15850	15850	15850	0
56	20240911	192400	177504290	15850	15850	15850	15850	0
57	20240911	192300	177504290	15850	15850	15850	15850	0
58	20240911	192200	177504290	15850	15850	15850	15850	0
59	20240911	192100	177504290	15850	15850	15850	15850	0
60	20240911	192000	177504290	15850	15850	15850	15850	0
61	20240911	191900	177504290	15850	15850	15850	15850	0
62	20240911	191800	177504290	15850	15850	15850	15850	184
63	20240911	191700	177504290	15850	15850	15850	15850	0
64	20240911	191600	177504290	15850	15850	15850	15850	0
65	20240911	191500	177504290	15850	15850	15850	15850	0
66	20240911	191400	177504290	15850	15850	15850	15850	0
67	20240911	191300	177504290	15850	15850	15850	15850	0
68	20240911	191200	177504290	15850	15850	15850	15850	0
69	20240911	191100	177504290	15850	15850	15850	15850	0
70	20240911	191000	177504290	15850	15850	15850	15850	0
71	20240911	190900	177504290	15850	15850	15850	15850	0
72	20240911	190800	177504290	15850	15850	15850	15850	0
73	20240911	190700	177504290	15850	15850	15850	15850	0
74	20240911	190600	177504290	15850	15850	15850	15850	0
75	20240911	190500	177504290	15850	15850	15850	15850	0
76	20240911	190400	177504290	15850	15850	15850	15850	0
77	20240911	190300	177504290	15850	15850	15850	15850	0
78	20240911	190200	177504290	15850	15850	15850	15850	0
79	20240911	190100	177504290	15850	15850	15850	15850	0
80	20240911	190000	177504290	15850	15850	15850	15850	0
81	20240911	185900	177504290	15850	15850	15850	15850	0
82	20240911	185800	177504290	15850	15850	15850	15850	0
83	20240911	185700	177504290	15850	15850	15850	15850	0
84	20240911	185600	177504290	15850	15850	15850	15850	0
85	20240911	185500	177504290	15850	15850	15850	15850	0
86	20240911	185400	177504290	15850	15850	15850	15850	0
87	20240911	185300	177504290	15850	15850	15850	15850	0
88	20240911	185200	177504290	15850	15850	15850	15850	0
89	20240911	185100	177504290	15850	15850	15850	15850	0
90	20240911	185000	177504290	15850	15850	15850	15850	0
91	20240911	184900	177504290	15850	15850	15850	15850	0
92	20240911	184800	177504290	15850	15850	15850	15850	184
93	20240911	184700	177504290	15850	15850	15850	15850	0
94	20240911	184600	177504290	15850	15850	15850	15850	0
95	20240911	184500	177504290	15850	15850	15850	15850	0
96	20240911	184400	177504290	15850	15850	15850	15850	0
97	20240911	184300	177504290	15850	15850	15850	15850	0
98	20240911	184200	177504290	15850	15850	15850	15850	0
99	20240911	184100	177504290	15850	15850	15850	15850	0
100	20240911	184000	177504290	15850	15850	15850	15850	0
101	20240911	183900	177504290	15850	15850	15850	15850	0
102	20240911	183800	177504290	15850	15850	15850	15850	0
103	20240911	183700	177504290	15850	15850	15850	15850	0
104	20240911	183600	177504290	15850	15850	15850	15850	0
105	20240911	183500	177504290	15850	15850	15850	15850	0
106	20240911	183400	177504290	15850	15850	15850	15850	0
107	20240911	183300	177504290	15850	15850	15850	15850	0
108	20240911	183200	177504290	15850	15850	15850	15850	0
109	20240911	183100	177504290	15850	15850	15850	15850	0
110	20240911	183000	177504290	15850	15850	15850	15850	0
111	20240911	182900	177504290	15850	15850	15850	15850	0
112	20240911	182800	177504290	15850	15850	15850	15850	0
113	20240911	182700	177504290	15850	15850	15850	15850	0
114	20240911	182600	177504290	15850	15850	15850	15850	0
115	20240911	182500	177504290	15850	15850	15850	15850	0
116	20240911	182400	177504290	15850	15850	15850	15850	0
117	20240911	182300	177504290	15850	15850	15850	15850	0
118	20240911	182200	177504290	15850	15850	15850	15850	0
119	20240911	182100	177504290	15850	15850	15850	15850	0
120	20240911	182000	177504290	15850	15850	15850	15850	0
121	20240911	181900	177504290	15850	15850	15850	15850	0
122	20240911	181800	177504290	15850	15850	15850	15850	184
123	20240911	181700	177504290	15850	15850	15850	15850	0
124	20240911	181600	177504290	15850	15850	15850	15850	0
125	20240911	181500	177504290	15850	15850	15850	15850	0
126	20240911	181400	177504290	15850	15850	15850	15850	0
127	20240911	181300	177504290	15850	15850	15850	15850	0
128	20240911	181200	177504290	15850	15850	15850	15850	0
129	20240911	181100	177504290	15850	15850	15850	15850	0
130	20240911	181000	177504290	15850	15850	15850	15850	0
131	20240911	180900	177504290	15850	15850	15850	15850	0
132	20240911	180800	177504290	15850	15850	15850	15850	0
133	20240911	180700	177504290	15850	15850	15850	15850	0
134	20240911	180600	177504290	15850	15850	15850	15850	0
135	20240911	180500	177504290	15850	15850	15850	15850	0
136	20240911	180400	177504290	15850	15850	15850	15850	0
137	20240911	180300	177504290	15850	15850	15850	15850	0
138	20240911	180200	177504290	15850	15850	15850	15850	0
139	20240911	180100	177504290	15850	15850	15850	15850	0
140	20240911	180000	177504290	15850	15850	15850	15850	0
141	20240911	175900	177504290	15850	15850	15850	15850	0
142	20240911	175800	177504290	15850	15850	15850	15850	0
143	20240911	175700	177504290	15850	15850	15850	15850	0
144	20240911	175600	177504290	15850	15850	15850	15850	0
145	20240911	175500	177504290	15850	15850	15850	15850	0
146	20240911	175400	177504290	15850	15850	15850	15850	0
147	20240911	175300	177504290	15850	15850	15850	15850	0
148	20240911	175200	177504290	15850	15850	15850	15850	0
149	20240911	175100	177504290	15850	15850	15850	15850	0
150	20240911	175000	177504290	15850	15850	15850	15850	0
151	20240911	174900	177504290	15850	15850	15850	15850	0
152	20240911	174800	177504290	15850	15850	15850	15850	184
153	20240911	174700	177504290	15850	15850	15850	15850	0
154	20240911	174600	177504290	15850	15850	15850	15850	0
155	20240911	174500	177504290	15850	15850	15850	15850	0
156	20240911	174400	177504290	15850	15850	15850	15850	0
157	20240911	174300	177504290	15850	15850	15850	15850	0
158	20240911	174200	177504290	15850	15850	15850	15850	0
159	20240911	174100	177504290	15850	15850	15850	15850	0
160	20240911	174000	177504290	15850	15850	15850	15850	0
161	20240911	173900	177504290	15850	15850	15850	15850	0
162	20240911	173800	177504290	15850	15850	15850	15850	0
163	20240911	173700	177504290	15850	15850	15850	15850	0
164	20240911	173600	177504290	15850	15850	15850	15850	0
165	20240911	173500	177504290	15850	15850	15850	15850	0
166	20240911	173400	177504290	15850	15850	15850	15850	0
167	20240911	173300	177504290	15850	15850	15850	15850	0
168	20240911	173200	177504290	15850	15850	15850	15850	0
169	20240911	173100	177504290	15850	15850	15850	15850	0
170	20240911	173000	177504290	15850	15850	15850	15850	0
171	20240911	172900	177504290	15850	15850	15850	15850	0
172	20240911	172800	177504290	15850	15850	15850	15850	0
173	20240911	172700	177504290	15850	15850	15850	15850	0
174	20240911	172600	177504290	15850	15850	15850	15850	0
175	20240911	172500	177504290	15850	15850	15850	15850	0
176	20240911	172400	177504290	15850	15850	15850	15850	0
177	20240911	172300	177504290	15850	15850	15850	15850	0
178	20240911	172200	177504290	15850	15850	15850	15850	0
179	20240911	172100	177504290	15850	15850	15850	15850	0
180	20240911	172000	177504290	15850	15850	15850	15850	0
181	20240911	171900	177504290	15850	15850	15850	15850	0
182	20240911	171800	177504290	15850	15850	15850	15850	184
183	20240911	171700	177504290	15850	15850	15850	15850	0
184	20240911	171600	177504290	15850	15850	15850	15850	0
185	20240911	171500	177504290	15850	15850	15850	15850	0
186	20240911	171400	177504290	15850	15850	15850	15850	0
187	20240911	171300	177504290	15850	15850	15850	15850	0
188	20240911	171200	177504290	15850	15850	15850	15850	0
189	20240911	171100	177504290	15850	15850	15850	15850	0
190	20240911	171000	177504290	15850	15850	15850	15850	0
191	20240911	170900	177504290	15850	15850	15850	15850	0
192	20240911	170800	177504290	15850	15850	15850	15850	0
193	20240911	170700	177504290	15850	15850	15850	15850	0
194	20240911	170600	177504290	15850	15850	15850	15850	0
195	20240911	170500	177504290	15850	15850	15850	15850	0
196	20240911	170400	177504290	15850	15850	15850	15850	0
197	20240911	170300	177504290	15850	15850	15850	15850	0
198	20240911	170200	177504290	15850	15850	15850	15850	0
199	20240911	170100	177504290	15850	15850	15850	15850	0
200	20240911	170000	177504290	15850	15850	15850	15850	0
201	20240911	165900	177504290	15850	15850	15850	15850	0
202	20240911	165800	177504290	15850	15850	15850	15850	0
203	20240911	165700	177504290	15850	15850	15850	15850	0
204	20240911	165600	177504290	15850	15850	15850	15850	0
205	20240911	165500	177504290	15850	15850	15850	15850	0
206	20240911	165400	177504290	15850	15850	15850	15850	0
207	20240911	165300	177504290	15850	15850	15850	15850	0
208	20240911	165200	177504290	15850	15850	15850	15850	0
209	20240911	165100	177504290	15850	15850	15850	15850	0
210	20240911	165000	177504290	15850	15850	15850	15850	0
211	20240911	164900	177504290	15850	15850	15850	15850	0
212	20240911	164800	177504290	15850	15850	15850	15850	184
213	20240911	164700	177504290	15850	15850	15850	15850	0
214	20240911	164600	177504290	15850	15850	15850	15850	0
215	20240911	164500	177504290	15850	15850	15850	15850	0
216	20240911	164400	177504290	15850	15850	15850	15850	0
217	20240911	164300	177504290	15850	15850	15850	15850	0
218	20240911	164200	177504290	15850	15850	15850	15850	0
219	20240911	164100	177504290	15850	15850	15850	15850	0
220	20240911	164000	177504290	15850	15850	15850	15850	0
221	20240911	163900	177504290	15850	15850	15850	15850	0
222	20240911	163800	177504290	15850	15850	15850	15850	0
223	20240911	163700	177504290	15850	15850	15850	15850	0
224	20240911	163600	177504290	15850	15850	15850	15850	0
225	20240911	163500	177504290	15850	15850	15850	15850	0
226	20240911	163400	177504290	15850	15850	15850	15850	0
227	20240911	163300	177504290	15850	15850	15850	15850	0
228	20240911	163200	177504290	15850	15850	15850	15850	0
229	20240911	163100	177504290	15850	15850	15850	15850	0
230	20240911	163000	177504290	15850	15850	15850	15850	0
231	20240911	162900	177504290	15850	15850	15850	15850	0
232	20240911	162800	177504290	15850	15850	15850	15850	0
233	20240911	162700	177504290	15850	15850	15850	15850	0
234	20240911	162600	177504290	15850	15850	15850	15850	0
235	20240911	162500	177504290	15850	15850	15850	15850	0
236	20240911	162400	177504290	15850	15850	15850	15850	0
237	20240911	162300	177504290	15850	15850	15850	15850	0
238	20240911	162200	177504290	15850	15850	15850	15850	0
239	20240911	162100	177504290	15850	15850	15850	15850	0
240	20240911	162000	177504290	15850	15850	15850	15850	0
241	20240911	161900	177504290	15850	15850	15850	15850	0
242	20240911	161800	177504290	15850	15850	15850	15850	184
243	20240911	161700	177504290	15850	15850	15850	15850	0
244	20240911	161600	177504290	15850	15850	15850	15850	0
245	20240911	161500	177504290	15850	15850	15850	15850	0
246	20240911	161400	177504290	15850	15850	15850	15850	0
247	20240911	161300	177504290	15850	15850	15850	15850	0
248	20240911	161200	177504290	15850	15850	15850	15850	0
249	20240911	161100	177504290	15850	15850	15850	15850	0
250	20240911	161000	177504290	15850	15850	15850	15850	0
251	20240911	160900	177504290	15850	15850	15850	15850	0
252	20240911	160800	177504290	15850	15850	15850	15850	0
253	20240911	160700	177504290	15850	15850	15850	15850	0
254	20240911	160600	177504290	15850	15850	15850	15850	0
255	20240911	160500	177504290	15850	15850	15850	15850	0
256	20240911	160400	177504290	15850	15850	15850	15850	0
257	20240911	160300	177504290	15850	15850	15850	15850	0
258	20240911	160200	177504290	15850	15850	15850	15850	0
259	20240911	160100	177504290	15850	15850	15850	15850	0
260	20240911	160000	177504290	15850	15850	15850	15850	0
261	20240911	155900	177504290	15850	15850	15850	15850	0
262	20240911	155800	177504290	15850	15850	15850	15850	0
263	20240911	155700	177504290	15850	15850	15850	15850	0
264	20240911	155600	177504290	15850	15850	15850	15850	0
265	20240911	155500	177504290	15850	15850	15850	15850	0
266	20240911	155400	177504290	15850	15850	15850	15850	0
267	20240911	155300	177504290	15850	15850	15850	15850	0
268	20240911	155200	177504290	15850	15850	15850	15850	0
269	20240911	155100	177504290	15850	15850	15850	15850	0
270	20240911	155000	177504290	15850	15850	15850	15850	0
271	20240911	154900	177504290	15850	15850	15850	15850	0
272	20240911	154800	177504290	15850	15850	15850	15850	184
273	20240911	154700	177504290	15850	15850	15850	15850	0
274	20240911	154600	177504290	15850	15850	15850	15850	0
275	20240911	154500	177504290	15850	15850	15850	15850	0
276	20240911	154400	177504290	15850	15850	15850	15850	0
277	20240911	154300	177504290	15850	15850	15850	15850	0
278	20240911	154200	177504290	15850	15850	15850	15850	0
279	20240911	154100	177504290	15850	15850	15850	15850	0
280	20240911	154000	177504290	15850	15850	15850	15850	0
281	20240911	153900	177504290	15850	15850	15850	15850	0
282	20240911	153800	177504290	15850	15850	15850	15850	0
283	20240911	153700	177504290	15850	15850	15850	15850	0
284	20240911	153600	177504290	15850	15850	15850	15850	0
285	20240911	153500	177504290	15850	15850	15850	15850	0
286	20240911	153400	177504290	15850	15850	15850	15850	0
287	20240911	153300	177504290	15850	15850	15850	15850	0
288	20240911	153200	177504290	15850	15850	15850	15850	0
289	20240911	153100	177504290	15850	15850	15850	15850	0
290	20240911	153000	177504290	15850	15850	15850	15850	184
291	20240911	152900	174587890	15850	15850	15850	15850	0
292	20240911	152800	174587890	15850	15850	15850	15850	0
293	20240911	152700	174587890	15850	15850	15850	15850	0
294	20240911	152600	174587890	15850	15850	15850	15850	0
295	20240911	152500	174587890	15850	15850	15850	15850	0
296	20240911	152400	174587890	15850	15850	15850	15850	0
297	20240911	152300	174587890	15850	15850	15850	15850	0
298	20240911	152200	174587890	15850	15850	15850	15850	0
299	20240911	152100	174587890	15850	15850	15850	15850	0
300	20240911	152000	174587890	15850	15850	15850	15850	0
301	20240911	151900	174587890	15850	15850	15850	15850	2500
302	20240911	151800	134962890	15850	15850	15850	15850	0
303	20240911	151700	134962890	15850	15850	15850	15850	200
304	20240911	151600	131792890	15850	15850	15850	15850	0
305	20240911	151500	131792890	15850	15850	15850	15850	300
306	20240911	151400	127037890	15850	15850	15850	15850	0
307	20240911	151300	127037890	15850	15850	15850	15850	0
308	20240911	151200	127037890	15850	15850	15850	15850	0
309	20240911	151100	127037890	15850	15850	15850	15850	0
310	20240911	151000	127037890	15850	15850	15850	15850	0
311	20240911	150900	127037890	15850	15850	15850	15850	0
312	20240911	150800	127037890	15850	15850	15850	15850	0
313	20240911	150700	127037890	15850	15850	15850	15850	0
314	20240911	150600	127037890	15850	15850	15850	15850	30
315	20240911	150500	126562390	15850	15850	15850	15850	0
316	20240911	150400	126562390	15850	15850	15850	15850	0
317	20240911	150300	126562390	15850	15850	15850	15850	0
318	20240911	150200	126562390	15850	15850	15850	15850	0
319	20240911	150100	126562390	15850	15850	15850	15850	0
320	20240911	150000	126562390	15850	15850	15850	15850	40
321	20240911	145900	125928390	15850	15850	15850	15850	0
322	20240911	145800	125928390	15850	15850	15850	15850	0
323	20240911	145700	125928390	15850	15850	15850	15850	0
324	20240911	145600	125928390	15850	15850	15850	15850	0
325	20240911	145500	125928390	15850	15850	15850	15850	0
326	20240911	145400	125928390	15850	15850	15850	15850	0
327	20240911	145300	125928390	15850	15850	15850	15850	0
328	20240911	145200	125928390	15850	15850	15850	15850	0
329	20240911	145100	125928390	15850	15850	15850	15850	0
330	20240911	145000	125928390	15850	15850	15850	15850	0
331	20240911	144900	125928390	15850	15850	15850	15850	0
332	20240911	144800	125928390	15850	15850	15850	15850	0
333	20240911	144700	125928390	15850	15850	15850	15850	0
334	20240911	144600	125928390	15850	15850	15850	15850	0
335	20240911	144500	125928390	15850	15850	15850	15850	0
336	20240911	144400	125928390	15850	15850	15850	15850	0
337	20240911	144300	125928390	15850	15850	15850	15850	0
338	20240911	144200	125928390	15850	15850	15850	15850	100
339	20240911	144100	124343390	15850	15850	15850	15850	0
340	20240911	144000	124343390	15850	15850	15850	15850	0
341	20240911	143900	124343390	15850	15850	15850	15850	0
342	20240911	143800	124343390	15850	15850	15850	15850	0
343	20240911	143700	124343390	15850	15850	15850	15850	0
344	20240911	143600	124343390	15850	15850	15850	15850	0
345	20240911	143500	124343390	15850	15850	15850	15850	0
346	20240911	143400	124343390	15850	15850	15850	15850	0
347	20240911	143300	124343390	15850	15850	15850	15850	0
348	20240911	143200	124343390	15850	15850	15850	15850	0
349	20240911	143100	124343390	15850	15850	15850	15850	0
350	20240911	143000	124343390	15850	15850	15850	15850	0
351	20240911	142900	124343390	15850	15850	15850	15850	0
352	20240911	142800	124343390	15850	15850	15850	15850	0
353	20240911	142700	124343390	15850	15850	15850	15850	0
354	20240911	142600	124343390	15850	15850	15850	15850	100
355	20240911	142500	122758390	15850	15850	15850	15850	0
356	20240911	142400	122758390	15850	15850	15850	15850	470
357	20240911	142300	115308890	15850	15850	15850	15850	0
358	20240911	142200	115308890	15850	15850	15850	15850	0
359	20240911	142100	115308890	15850	15850	15850	15850	0
360	20240911	142000	115308890	15850	15850	15850	15850	0
361	20240911	141900	115308890	15850	15850	15850	15850	0
362	20240911	141800	115308890	15850	15850	15850	15850	0
363	20240911	141700	115308890	15850	15850	15850	15850	0
364	20240911	141600	115308890	15850	15850	15850	15850	0
365	20240911	141500	115308890	15850	15850	15850	15850	500
366	20240911	141400	107383890	15850	15850	15850	15850	0
367	20240911	141300	107383890	15850	15850	15850	15850	0
368	20240911	141200	107383890	15850	15850	15850	15850	0
369	20240911	141100	107383890	15850	15850	15850	15850	19
370	20240911	141000	107082740	15850	15850	15850	15850	0
371	20240911	140900	107082740	15850	15850	15850	15850	0
372	20240911	140800	107082740	15850	15850	15850	15850	0
373	20240911	140700	107082740	15850	15850	15850	15850	0
374	20240911	140600	107082740	15850	15850	15850	15850	0
375	20240911	140500	107082740	15850	15850	15850	15850	0
376	20240911	140400	107082740	15850	15850	15850	15850	0
377	20240911	140300	107082740	15850	15850	15850	15850	0
378	20240911	140200	107082740	15850	15850	15850	15850	0
379	20240911	140100	107082740	15850	15850	15850	15850	0
380	20240911	140000	107082740	15850	15850	15850	15850	0
381	20240911	135900	107082740	15850	15850	15850	15850	0
382	20240911	135800	107082740	15850	15850	15850	15850	34
383	20240911	135700	106543840	15850	15850	15850	15850	10
384	20240911	135600	106385340	15850	15850	15850	15850	0
385	20240911	135500	106385340	15850	15850	15850	15850	0
386	20240911	135400	106385340	15850	15850	15850	15850	0
387	20240911	135300	106385340	15850	15850	15850	15850	0
388	20240911	135200	106385340	15850	15850	15850	15850	0
389	20240911	135100	106385340	15850	15850	15850	15850	0
390	20240911	135000	106385340	15850	15850	15850	15850	0
391	20240911	134900	106385340	15850	15850	15850	15850	468
392	20240911	134800	98967540	15850	15850	15850	15850	0
393	20240911	134700	98967540	15850	15850	15850	15850	0
394	20240911	134600	98967540	15850	15850	15850	15850	0
395	20240911	134500	98967540	15850	15850	15850	15850	0
396	20240911	134400	98967540	15850	15850	15850	15850	0
397	20240911	134300	98967540	15850	15850	15850	15850	0
398	20240911	134200	98967540	15850	15850	15850	15850	0
399	20240911	134100	98967540	15850	15850	15850	15850	0
400	20240911	134000	98967540	15850	15850	15850	15850	0
401	20240911	133900	98967540	15850	15850	15850	15850	0
402	20240911	133800	98967540	15850	15850	15850	15850	0
403	20240911	133700	98967540	15850	15850	15850	15850	0
404	20240911	133600	98967540	15850	15850	15850	15850	1292
405	20240911	133500	78489340	15850	15850	15850	15850	2417
406	20240911	133400	40179890	15850	15850	15850	15850	233
407	20240911	133300	36486840	15850	15850	15850	15850	0
408	20240911	133200	36486840	15850	15850	15850	15850	0
409	20240911	133100	36486840	15850	15850	15850	15850	0
410	20240911	133000	36486840	15850	15850	15850	15850	2
411	20240911	132900	36455140	15850	15850	15850	15850	0
412	20240911	132800	36455140	15850	15850	15850	15850	0
413	20240911	132700	36455140	15850	15850	15850	15850	0
414	20240911	132600	36455140	15850	15850	15850	15850	0
415	20240911	132500	36455140	15850	15850	15850	15850	0
416	20240911	132400	36455140	15850	15850	15850	15850	106
417	20240911	132300	34775040	15850	15850	15850	15850	0
418	20240911	132200	34775040	15850	15850	15850	15850	0
419	20240911	132100	34775040	15850	15850	15850	15850	0
420	20240911	132000	34775040	15850	15850	15850	15850	0
421	20240911	131900	34775040	15850	15850	15850	15850	0
422	20240911	131800	34775040	15850	15850	15850	15850	0
423	20240911	131700	34775040	15850	15850	15850	15850	0
424	20240911	131600	34775040	15850	15850	15850	15850	0
425	20240911	131500	34775040	15850	15850	15850	15850	0
426	20240911	131400	34775040	15850	15850	15850	15850	0
427	20240911	131300	34775040	15850	15850	15850	15850	0
428	20240911	131200	34775040	15850	15850	15850	15850	0
429	20240911	131100	34775040	15850	15850	15850	15850	0
430	20240911	131000	34775040	15850	15850	15850	15850	2
431	20240911	130900	34743340	15850	15850	15850	15850	0
432	20240911	130800	34743340	15850	15850	15850	15850	0
433	20240911	130700	34743340	15850	15850	15850	15850	41
434	20240911	130600	34093490	15860	15860	15860	15860	0
435	20240911	130500	34093490	15860	15860	15860	15860	0
436	20240911	130400	34093490	15860	15860	15860	15860	0
437	20240911	130300	34093490	15860	15860	15860	15860	0
438	20240911	130200	34093490	15860	15860	15860	15860	0
439	20240911	130100	34093490	15860	15860	15860	15860	1
440	20240911	130000	34077630	15860	15860	15860	15860	0
441	20240911	125900	34077630	15860	15860	15860	15860	0
442	20240911	125800	34077630	15860	15860	15860	15860	0
443	20240911	125700	34077630	15860	15860	15860	15860	0
444	20240911	125600	34077630	15860	15860	15860	15860	0
445	20240911	125500	34077630	15860	15860	15860	15860	0
446	20240911	125400	34077630	15860	15860	15860	15860	0
447	20240911	125300	34077630	15860	15860	15860	15860	1
448	20240911	125200	34061770	15850	15850	15850	15850	0
449	20240911	125100	34061770	15850	15850	15850	15850	0
450	20240911	125000	34061770	15850	15850	15850	15850	0
451	20240911	124900	34061770	15850	15850	15850	15850	0
452	20240911	124800	34061770	15850	15850	15850	15850	1
453	20240911	124700	34045920	15860	15860	15860	15860	0
454	20240911	124600	34045920	15860	15860	15860	15860	0
455	20240911	124500	34045920	15860	15860	15860	15860	0
456	20240911	124400	34045920	15860	15860	15860	15860	0
457	20240911	124300	34045920	15860	15860	15860	15860	1
458	20240911	124200	34030060	15850	15850	15850	15850	0
459	20240911	124100	34030060	15850	15850	15850	15850	1
460	20240911	124000	34014210	15850	15850	15850	15850	60
461	20240911	123900	33063210	15850	15850	15850	15850	0
462	20240911	123800	33063210	15850	15850	15850	15850	0
463	20240911	123700	33063210	15850	15850	15850	15850	0
464	20240911	123600	33063210	15850	15850	15850	15850	0
465	20240911	123500	33063210	15850	15850	15850	15850	0
466	20240911	123400	33063210	15850	15850	15850	15850	0
467	20240911	123300	33063210	15850	15850	15850	15850	0
468	20240911	123200	33063210	15850	15850	15850	15850	0
469	20240911	123100	33063210	15850	15850	15850	15850	2
470	20240911	123000	33031510	15850	15850	15850	15850	0
471	20240911	122900	33031510	15850	15850	15850	15850	0
472	20240911	122800	33031510	15850	15850	15850	15850	0
473	20240911	122700	33031510	15850	15850	15850	15850	0
474	20240911	122600	33031510	15850	15850	15850	15850	1
475	20240911	122500	33015660	15850	15850	15850	15850	0
476	20240911	122400	33015660	15850	15850	15850	15850	0
477	20240911	122300	33015660	15850	15850	15850	15850	0
478	20240911	122200	33015660	15850	15850	15850	15850	0
479	20240911	122100	33015660	15850	15850	15850	15850	130
480	20240911	122000	30955160	15850	15850	15850	15850	0
481	20240911	121900	30955160	15850	15850	15850	15850	0
482	20240911	121800	30955160	15850	15850	15850	15850	0
483	20240911	121700	30955160	15850	15850	15850	15850	0
484	20240911	121600	30955160	15850	15850	15850	15850	0
485	20240911	121500	30955160	15850	15850	15850	15850	0
486	20240911	121400	30955160	15850	15850	15850	15850	0
487	20240911	121300	30955160	15850	15850	15850	15850	0
488	20240911	121200	30955160	15850	15850	15850	15850	0
489	20240911	121100	30955160	15850	15850	15850	15850	0
490	20240911	121000	30955160	15850	15850	15850	15850	0
491	20240911	120900	30955160	15850	15850	15850	15850	0
492	20240911	120800	30955160	15850	15850	15850	15850	0
493	20240911	120700	30955160	15850	15850	15850	15850	0
494	20240911	120600	30955160	15850	15850	15850	15850	0
495	20240911	120500	30955160	15850	15850	15850	15850	0
496	20240911	120400	30955160	15850	15850	15850	15850	0
497	20240911	120300	30955160	15850	15850	15850	15850	0
498	20240911	120200	30955160	15850	15850	15850	15850	0
499	20240911	120100	30955160	15850	15850	15850	15850	0
500	20240911	120000	30955160	15850	15850	15850	15850	0
501	20240911	115900	30955160	15850	15850	15850	15850	0
502	20240911	115800	30955160	15850	15850	15850	15850	0
503	20240911	115700	30955160	15850	15850	15850	15850	0
504	20240911	115600	30955160	15850	15850	15850	15850	55
505	20240911	115500	30083410	15850	15850	15850	15850	0
506	20240911	115400	30083410	15850	15850	15850	15850	0
507	20240911	115300	30083410	15850	15850	15850	15850	0
508	20240911	115200	30083410	15850	15850	15850	15850	0
509	20240911	115100	30083410	15850	15850	15850	15850	40
510	20240911	115000	29449410	15860	15860	15860	15860	0
511	20240911	114900	29449410	15860	15860	15860	15860	0
512	20240911	114800	29449410	15860	15860	15860	15860	0
513	20240911	114700	29449410	15860	15860	15860	15860	0
514	20240911	114600	29449410	15860	15860	15860	15860	0
515	20240911	114500	29449410	15860	15860	15860	15860	0
516	20240911	114400	29449410	15860	15860	15860	15860	0
517	20240911	114300	29449410	15860	15860	15860	15860	0
518	20240911	114200	29449410	15860	15860	15860	15860	0
519	20240911	114100	29449410	15860	15860	15860	15860	0
520	20240911	114000	29449410	15860	15860	15860	15860	0
521	20240911	113900	29449410	15860	15860	15860	15860	0
522	20240911	113800	29449410	15860	15860	15860	15860	1
523	20240911	113700	29433550	15850	15850	15850	15850	0
524	20240911	113600	29433550	15850	15850	15850	15850	0
525	20240911	113500	29433550	15850	15850	15850	15850	0
526	20240911	113400	29433550	15850	15850	15850	15850	0
527	20240911	113300	29433550	15850	15850	15850	15850	399
528	20240911	113200	23109400	15850	15850	15850	15850	0
529	20240911	113100	23109400	15850	15850	15850	15850	0
530	20240911	113000	23109400	15850	15850	15850	15850	0
531	20240911	112900	23109400	15850	15850	15850	15850	0
532	20240911	112800	23109400	15850	15850	15850	15850	0
533	20240911	112700	23109400	15850	15850	15850	15850	0
534	20240911	112600	23109400	15850	15850	15850	15850	1
535	20240911	112500	23093550	15860	15860	15860	15860	0
536	20240911	112400	23093550	15860	15860	15860	15860	0
537	20240911	112300	23093550	15860	15860	15860	15860	0
538	20240911	112200	23093550	15860	15860	15860	15860	0
539	20240911	112100	23093550	15860	15860	15860	15860	0
540	20240911	112000	23093550	15860	15860	15860	15860	0
541	20240911	111900	23093550	15860	15860	15860	15860	0
542	20240911	111800	23093550	15860	15860	15860	15860	0
543	20240911	111700	23093550	15860	15860	15860	15860	0
544	20240911	111600	23093550	15860	15860	15860	15860	0
545	20240911	111500	23093550	15860	15860	15860	15860	0
546	20240911	111400	23093550	15860	15860	15860	15860	0
547	20240911	111300	23093550	15860	15860	15860	15860	1
548	20240911	111200	23077690	15850	15850	15850	15850	0
549	20240911	111100	23077690	15850	15850	15850	15850	141
550	20240911	111000	20842840	15850	15850	15850	15850	0
551	20240911	110900	20842840	15850	15850	15850	15850	0
552	20240911	110800	20842840	15850	15850	15850	15850	0
553	20240911	110700	20842840	15850	15850	15850	15850	0
554	20240911	110600	20842840	15850	15850	15850	15850	0
555	20240911	110500	20842840	15850	15850	15850	15850	0
556	20240911	110400	20842840	15850	15850	15850	15850	0
557	20240911	110300	20842840	15850	15850	15850	15850	0
558	20240911	110200	20842840	15850	15850	15850	15850	0
559	20240911	110100	20842840	15850	15850	15850	15850	0
560	20240911	110000	20842840	15850	15850	15850	15850	0
561	20240911	105900	20842840	15850	15850	15850	15850	0
562	20240911	105800	20842840	15850	15850	15850	15850	0
563	20240911	105700	20842840	15850	15850	15850	15850	0
564	20240911	105600	20842840	15850	15850	15850	15850	0
565	20240911	105500	20842840	15850	15850	15850	15850	0
566	20240911	105400	20842840	15850	15850	15850	15850	1
567	20240911	105300	20826990	15850	15850	15850	15850	0
568	20240911	105200	20826990	15850	15850	15850	15850	0
569	20240911	105100	20826990	15850	15850	15850	15850	0
570	20240911	105000	20826990	15850	15850	15850	15850	0
571	20240911	104900	20826990	15850	15850	15850	15850	0
572	20240911	104800	20826990	15850	15850	15850	15850	0
573	20240911	104700	20826990	15850	15850	15850	15850	0
574	20240911	104600	20826990	15850	15850	15850	15850	0
575	20240911	104500	20826990	15850	15850	15850	15850	0
576	20240911	104400	20826990	15850	15850	15850	15850	0
577	20240911	104300	20826990	15850	15850	15850	15850	0
578	20240911	104200	20826990	15850	15850	15850	15850	0
579	20240911	104100	20826990	15850	15850	15850	15850	0
580	20240911	104000	20826990	15850	15850	15850	15850	0
581	20240911	103900	20826990	15850	15850	15850	15850	0
582	20240911	103800	20826990	15850	15850	15850	15850	0
583	20240911	103700	20826990	15850	15850	15850	15850	0
584	20240911	103600	20826990	15850	15850	15850	15850	0
585	20240911	103500	20826990	15850	15850	15850	15850	0
586	20240911	103400	20826990	15850	15850	15850	15850	0
587	20240911	103300	20826990	15850	15850	15850	15850	226
588	20240911	103200	17244890	15850	15850	15850	15850	0
589	20240911	103100	17244890	15850	15850	15850	15850	0
590	20240911	103000	17244890	15850	15850	15850	15850	0
591	20240911	102900	17244890	15850	15850	15850	15850	0
592	20240911	102800	17244890	15850	15850	15850	15850	0
593	20240911	102700	17244890	15850	15850	15850	15850	8
594	20240911	102600	17118090	15850	15850	15850	15850	0
595	20240911	102500	17118090	15850	15850	15850	15850	0
596	20240911	102400	17118090	15850	15850	15850	15850	0
597	20240911	102300	17118090	15850	15850	15850	15850	0
598	20240911	102200	17118090	15850	15850	15850	15850	0
599	20240911	102100	17118090	15850	15850	15850	15850	0
600	20240911	102000	17118090	15850	15850	15850	15850	0
601	20240911	101900	17118090	15850	15850	15850	15850	0
602	20240911	101800	17118090	15850	15850	15850	15850	0
603	20240911	101700	17118090	15850	15850	15850	15850	0
604	20240911	101600	17118090	15850	15850	15850	15850	0
605	20240911	101500	17118090	15850	15850	15850	15850	0
606	20240911	101400	17118090	15850	15850	15850	15850	0
607	20240911	101300	17118090	15850	15850	15850	15850	1
608	20240911	101200	17102240	15850	15850	15850	15850	0
609	20240911	101100	17102240	15850	15850	15850	15850	1
610	20240911	101000	17086390	15850	15850	15850	15850	0
611	20240911	100900	17086390	15850	15850	15850	15850	0
612	20240911	100800	17086390	15850	15850	15850	15850	0
613	20240911	100700	17086390	15850	15850	15850	15850	0
614	20240911	100600	17086390	15850	15850	15850	15850	0
615	20240911	100500	17086390	15850	15850	15850	15850	0
616	20240911	100400	17086390	15850	15850	15850	15850	0
617	20240911	100300	17086390	15850	15850	15850	15850	28
618	20240911	100200	16642590	15850	15850	15850	15850	50
619	20240911	100100	15850090	15850	15850	15850	15850	21
620	20240911	100000	15517240	15850	15850	15850	15850	0
621	20240911	095900	15517240	15850	15850	15850	15850	0
622	20240911	095800	15517240	15850	15850	15850	15850	0
623	20240911	095700	15517240	15850	15850	15850	15850	0
624	20240911	095600	15517240	15850	15850	15850	15850	0
625	20240911	095500	15517240	15850	15850	15850	15850	5
626	20240911	095400	15437990	15850	15850	15850	15850	0
627	20240911	095300	15437990	15850	15850	15850	15850	0
628	20240911	095200	15437990	15850	15850	15850	15850	0
629	20240911	095100	15437990	15850	15850	15850	15850	0
630	20240911	095000	15437990	15850	15850	15850	15850	0
631	20240911	094900	15437990	15850	15850	15850	15850	0
632	20240911	094800	15437990	15850	15850	15850	15850	554
633	20240911	094700	6657090	15850	15850	15850	15850	0
634	20240911	094600	6657090	15850	15850	15850	15850	0
635	20240911	094500	6657090	15850	15850	15850	15850	100
636	20240911	094400	5072090	15850	15850	15850	15850	0
637	20240911	094300	5072090	15850	15850	15850	15850	0
638	20240911	094200	5072090	15850	15850	15850	15850	0
639	20240911	094100	5072090	15850	15850	15850	15850	0
640	20240911	094000	5072090	15850	15850	15850	15850	0
641	20240911	093900	5072090	15850	15850	15850	15850	0
642	20240911	093800	5072090	15850	15850	15850	15850	0
643	20240911	093700	5072090	15850	15850	15850	15850	25
644	20240911	093600	4675840	15850	15850	15850	15850	0
645	20240911	093500	4675840	15850	15850	15850	15850	0
646	20240911	093400	4675840	15850	15850	15850	15850	0
647	20240911	093300	4675840	15850	15850	15850	15850	0
648	20240911	093200	4675840	15850	15850	15850	15850	0
649	20240911	093100	4675840	15850	15850	15850	15850	0
650	20240911	093000	4675840	15850	15850	15850	15850	120
651	20240911	092900	2773840	15850	15850	15850	15850	0
652	20240911	092800	2773840	15850	15850	15850	15850	1
653	20240911	092700	2757990	15850	15850	15850	15850	0
654	20240911	092600	2757990	15850	15860	15860	15850	56
655	20240911	092500	1870340	15850	15850	15850	15850	0
656	20240911	092400	1870340	15850	15850	15850	15850	0
657	20240911	092300	1870340	15850	15850	15850	15850	0
658	20240911	092200	1870340	15850	15850	15850	15850	0
659	20240911	092100	1870340	15850	15850	15850	15850	2
660	20240911	092000	1838640	15850	15850	15850	15850	0
661	20240911	091900	1838640	15850	15850	15850	15850	0
662	20240911	091800	1838640	15850	15850	15850	15850	0
663	20240911	091700	1838640	15850	15850	15850	15850	0
664	20240911	091600	1838640	15850	15850	15850	15850	0
665	20240911	091500	1838640	15850	15850	15850	15850	0
666	20240911	091400	1838640	15850	15850	15850	15850	2
667	20240911	091300	1806940	15850	15850	15850	15850	0
668	20240911	091200	1806940	15850	15850	15850	15850	0
669	20240911	091100	1806940	15850	15850	15850	15850	0
670	20240911	091000	1806940	15850	15850	15850	15850	60
671	20240911	090900	855940	15850	15850	15850	15850	0
672	20240911	090800	855940	15850	15850	15850	15850	40
673	20240911	090700	221940	15850	15850	15850	15850	10
674	20240911	090600	63440	15860	15860	15860	15860	1
675	20240911	090500	47580	15860	15860	15860	15860	0
676	20240911	090400	47580	15860	15860	15860	15860	0
677	20240911	090300	47580	15860	15860	15860	15860	0
678	20240911	090200	47580	15860	15860	15860	15860	0
679	20240911	090100	47580	15860	15860	15860	15860	0
680	20240911	090000	47580	15860	15860	15860	15860	3