KissMeData/138580/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201800	597779870	15850	15850	15850	15850	701
3	20240909	201700	597779870	15850	15850	15850	15850	0
4	20240909	201600	597779870	15850	15850	15850	15850	0
5	20240909	201500	597779870	15850	15850	15850	15850	0
6	20240909	201400	597779870	15850	15850	15850	15850	0
7	20240909	201300	597779870	15850	15850	15850	15850	0
8	20240909	201200	597779870	15850	15850	15850	15850	0
9	20240909	201100	597779870	15850	15850	15850	15850	0
10	20240909	201000	597779870	15850	15850	15850	15850	0
11	20240909	200900	597779870	15850	15850	15850	15850	0
12	20240909	200800	597779870	15850	15850	15850	15850	0
13	20240909	200700	597779870	15850	15850	15850	15850	0
14	20240909	200600	597779870	15850	15850	15850	15850	0
15	20240909	200500	597779870	15850	15850	15850	15850	0
16	20240909	200400	597779870	15850	15850	15850	15850	0
17	20240909	200300	597779870	15850	15850	15850	15850	0
18	20240909	200200	597779870	15850	15850	15850	15850	0
19	20240909	200100	597779870	15850	15850	15850	15850	0
20	20240909	200000	597779870	15850	15850	15850	15850	0
21	20240909	195900	597779870	15850	15850	15850	15850	0
22	20240909	195800	597779870	15850	15850	15850	15850	0
23	20240909	195700	597779870	15850	15850	15850	15850	0
24	20240909	195600	597779870	15850	15850	15850	15850	0
25	20240909	195500	597779870	15850	15850	15850	15850	0
26	20240909	195400	597779870	15850	15850	15850	15850	0
27	20240909	195300	597779870	15850	15850	15850	15850	0
28	20240909	195200	597779870	15850	15850	15850	15850	0
29	20240909	195100	597779870	15850	15850	15850	15850	0
30	20240909	195000	597779870	15850	15850	15850	15850	0
31	20240909	194900	597779870	15850	15850	15850	15850	0
32	20240909	194800	597779870	15850	15850	15850	15850	701
33	20240909	194700	597779870	15850	15850	15850	15850	0
34	20240909	194600	597779870	15850	15850	15850	15850	0
35	20240909	194500	597779870	15850	15850	15850	15850	0
36	20240909	194400	597779870	15850	15850	15850	15850	0
37	20240909	194300	597779870	15850	15850	15850	15850	0
38	20240909	194200	597779870	15850	15850	15850	15850	0
39	20240909	194100	597779870	15850	15850	15850	15850	0
40	20240909	194000	597779870	15850	15850	15850	15850	0
41	20240909	193900	597779870	15850	15850	15850	15850	0
42	20240909	193800	597779870	15850	15850	15850	15850	0
43	20240909	193700	597779870	15850	15850	15850	15850	0
44	20240909	193600	597779870	15850	15850	15850	15850	0
45	20240909	193500	597779870	15850	15850	15850	15850	0
46	20240909	193400	597779870	15850	15850	15850	15850	0
47	20240909	193300	597779870	15850	15850	15850	15850	0
48	20240909	193200	597779870	15850	15850	15850	15850	0
49	20240909	193100	597779870	15850	15850	15850	15850	0
50	20240909	193000	597779870	15850	15850	15850	15850	0
51	20240909	192900	597779870	15850	15850	15850	15850	0
52	20240909	192800	597779870	15850	15850	15850	15850	0
53	20240909	192700	597779870	15850	15850	15850	15850	0
54	20240909	192600	597779870	15850	15850	15850	15850	0
55	20240909	192500	597779870	15850	15850	15850	15850	0
56	20240909	192400	597779870	15850	15850	15850	15850	0
57	20240909	192300	597779870	15850	15850	15850	15850	0
58	20240909	192200	597779870	15850	15850	15850	15850	0
59	20240909	192100	597779870	15850	15850	15850	15850	0
60	20240909	192000	597779870	15850	15850	15850	15850	0
61	20240909	191900	597779870	15850	15850	15850	15850	0
62	20240909	191800	597779870	15850	15850	15850	15850	701
63	20240909	191700	597779870	15850	15850	15850	15850	0
64	20240909	191600	597779870	15850	15850	15850	15850	0
65	20240909	191500	597779870	15850	15850	15850	15850	0
66	20240909	191400	597779870	15850	15850	15850	15850	0
67	20240909	191300	597779870	15850	15850	15850	15850	0
68	20240909	191200	597779870	15850	15850	15850	15850	0
69	20240909	191100	597779870	15850	15850	15850	15850	0
70	20240909	191000	597779870	15850	15850	15850	15850	0
71	20240909	190900	597779870	15850	15850	15850	15850	0
72	20240909	190800	597779870	15850	15850	15850	15850	0
73	20240909	190700	597779870	15850	15850	15850	15850	0
74	20240909	190600	597779870	15850	15850	15850	15850	0
75	20240909	190500	597779870	15850	15850	15850	15850	0
76	20240909	190400	597779870	15850	15850	15850	15850	0
77	20240909	190300	597779870	15850	15850	15850	15850	0
78	20240909	190200	597779870	15850	15850	15850	15850	0
79	20240909	190100	597779870	15850	15850	15850	15850	0
80	20240909	190000	597779870	15850	15850	15850	15850	0
81	20240909	185900	597779870	15850	15850	15850	15850	0
82	20240909	185800	597779870	15850	15850	15850	15850	0
83	20240909	185700	597779870	15850	15850	15850	15850	0
84	20240909	185600	597779870	15850	15850	15850	15850	0
85	20240909	185500	597779870	15850	15850	15850	15850	0
86	20240909	185400	597779870	15850	15850	15850	15850	0
87	20240909	185300	597779870	15850	15850	15850	15850	0
88	20240909	185200	597779870	15850	15850	15850	15850	0
89	20240909	185100	597779870	15850	15850	15850	15850	0
90	20240909	185000	597779870	15850	15850	15850	15850	0
91	20240909	184900	597779870	15850	15850	15850	15850	0
92	20240909	184800	597779870	15850	15850	15850	15850	701
93	20240909	184700	597779870	15850	15850	15850	15850	0
94	20240909	184600	597779870	15850	15850	15850	15850	0
95	20240909	184500	597779870	15850	15850	15850	15850	0
96	20240909	184400	597779870	15850	15850	15850	15850	0
97	20240909	184300	597779870	15850	15850	15850	15850	0
98	20240909	184200	597779870	15850	15850	15850	15850	0
99	20240909	184100	597779870	15850	15850	15850	15850	0
100	20240909	184000	597779870	15850	15850	15850	15850	0
101	20240909	183900	597779870	15850	15850	15850	15850	0
102	20240909	183800	597779870	15850	15850	15850	15850	0
103	20240909	183700	597779870	15850	15850	15850	15850	0
104	20240909	183600	597779870	15850	15850	15850	15850	0
105	20240909	183500	597779870	15850	15850	15850	15850	0
106	20240909	183400	597779870	15850	15850	15850	15850	0
107	20240909	183300	597779870	15850	15850	15850	15850	0
108	20240909	183200	597779870	15850	15850	15850	15850	0
109	20240909	183100	597779870	15850	15850	15850	15850	0
110	20240909	183000	597779870	15850	15850	15850	15850	0
111	20240909	182900	597779870	15850	15850	15850	15850	0
112	20240909	182800	597779870	15850	15850	15850	15850	0
113	20240909	182700	597779870	15850	15850	15850	15850	0
114	20240909	182600	597779870	15850	15850	15850	15850	0
115	20240909	182500	597779870	15850	15850	15850	15850	0
116	20240909	182400	597779870	15850	15850	15850	15850	0
117	20240909	182300	597779870	15850	15850	15850	15850	0
118	20240909	182200	597779870	15850	15850	15850	15850	0
119	20240909	182100	597779870	15850	15850	15850	15850	0
120	20240909	182000	597779870	15850	15850	15850	15850	0
121	20240909	181900	597779870	15850	15850	15850	15850	0
122	20240909	181800	597779870	15850	15850	15850	15850	701
123	20240909	181700	597779870	15850	15850	15850	15850	0
124	20240909	181600	597779870	15850	15850	15850	15850	0
125	20240909	181500	597779870	15850	15850	15850	15850	0
126	20240909	181400	597779870	15850	15850	15850	15850	0
127	20240909	181300	597779870	15850	15850	15850	15850	0
128	20240909	181200	597779870	15850	15850	15850	15850	0
129	20240909	181100	597779870	15850	15850	15850	15850	0
130	20240909	181000	597779870	15850	15850	15850	15850	0
131	20240909	180900	597779870	15850	15850	15850	15850	0
132	20240909	180800	597779870	15850	15850	15850	15850	0
133	20240909	180700	597779870	15850	15850	15850	15850	0
134	20240909	180600	597779870	15850	15850	15850	15850	0
135	20240909	180500	597779870	15850	15850	15850	15850	0
136	20240909	180400	597779870	15850	15850	15850	15850	0
137	20240909	180300	597779870	15850	15850	15850	15850	0
138	20240909	180200	597779870	15850	15850	15850	15850	0
139	20240909	180100	597779870	15850	15850	15850	15850	0
140	20240909	180000	597779870	15850	15850	15850	15850	0
141	20240909	175900	597779870	15850	15850	15850	15850	0
142	20240909	175800	597779870	15850	15850	15850	15850	0
143	20240909	175700	597779870	15850	15850	15850	15850	0
144	20240909	175600	597779870	15850	15850	15850	15850	0
145	20240909	175500	597779870	15850	15850	15850	15850	0
146	20240909	175400	597779870	15850	15850	15850	15850	0
147	20240909	175300	597779870	15850	15850	15850	15850	0
148	20240909	175200	597779870	15850	15850	15850	15850	0
149	20240909	175100	597779870	15850	15850	15850	15850	0
150	20240909	175000	597779870	15850	15850	15850	15850	0
151	20240909	174900	597779870	15850	15850	15850	15850	0
152	20240909	174800	597779870	15850	15850	15850	15850	701
153	20240909	174700	597779870	15850	15850	15850	15850	0
154	20240909	174600	597779870	15850	15850	15850	15850	0
155	20240909	174500	597779870	15850	15850	15850	15850	0
156	20240909	174400	597779870	15850	15850	15850	15850	0
157	20240909	174300	597779870	15850	15850	15850	15850	0
158	20240909	174200	597779870	15850	15850	15850	15850	0
159	20240909	174100	597779870	15850	15850	15850	15850	0
160	20240909	174000	597779870	15850	15850	15850	15850	0
161	20240909	173900	597779870	15850	15850	15850	15850	0
162	20240909	173800	597779870	15850	15850	15850	15850	0
163	20240909	173700	597779870	15850	15850	15850	15850	0
164	20240909	173600	597779870	15850	15850	15850	15850	0
165	20240909	173500	597779870	15850	15850	15850	15850	0
166	20240909	173400	597779870	15850	15850	15850	15850	0
167	20240909	173300	597779870	15850	15850	15850	15850	0
168	20240909	173200	597779870	15850	15850	15850	15850	0
169	20240909	173100	597779870	15850	15850	15850	15850	0
170	20240909	173000	597779870	15850	15850	15850	15850	0
171	20240909	172900	597779870	15850	15850	15850	15850	0
172	20240909	172800	597779870	15850	15850	15850	15850	0
173	20240909	172700	597779870	15850	15850	15850	15850	0
174	20240909	172600	597779870	15850	15850	15850	15850	0
175	20240909	172500	597779870	15850	15850	15850	15850	0
176	20240909	172400	597779870	15850	15850	15850	15850	0
177	20240909	172300	597779870	15850	15850	15850	15850	0
178	20240909	172200	597779870	15850	15850	15850	15850	0
179	20240909	172100	597779870	15850	15850	15850	15850	0
180	20240909	172000	597779870	15850	15850	15850	15850	0
181	20240909	171900	597779870	15850	15850	15850	15850	0
182	20240909	171800	597779870	15850	15850	15850	15850	701
183	20240909	171700	597779870	15850	15850	15850	15850	0
184	20240909	171600	597779870	15850	15850	15850	15850	0
185	20240909	171500	597779870	15850	15850	15850	15850	0
186	20240909	171400	597779870	15850	15850	15850	15850	0
187	20240909	171300	597779870	15850	15850	15850	15850	0
188	20240909	171200	597779870	15850	15850	15850	15850	0
189	20240909	171100	597779870	15850	15850	15850	15850	0
190	20240909	171000	597779870	15850	15850	15850	15850	0
191	20240909	170900	597779870	15850	15850	15850	15850	0
192	20240909	170800	597779870	15850	15850	15850	15850	0
193	20240909	170700	597779870	15850	15850	15850	15850	0
194	20240909	170600	597779870	15850	15850	15850	15850	0
195	20240909	170500	597779870	15850	15850	15850	15850	0
196	20240909	170400	597779870	15850	15850	15850	15850	0
197	20240909	170300	597779870	15850	15850	15850	15850	0
198	20240909	170200	597779870	15850	15850	15850	15850	0
199	20240909	170100	597779870	15850	15850	15850	15850	0
200	20240909	170000	597779870	15850	15850	15850	15850	0
201	20240909	165900	597779870	15850	15850	15850	15850	0
202	20240909	165800	597779870	15850	15850	15850	15850	0
203	20240909	165700	597779870	15850	15850	15850	15850	0
204	20240909	165600	597779870	15850	15850	15850	15850	0
205	20240909	165500	597779870	15850	15850	15850	15850	0
206	20240909	165400	597779870	15850	15850	15850	15850	0
207	20240909	165300	597779870	15850	15850	15850	15850	0
208	20240909	165200	597779870	15850	15850	15850	15850	0
209	20240909	165100	597779870	15850	15850	15850	15850	0
210	20240909	165000	597779870	15850	15850	15850	15850	0
211	20240909	164900	597779870	15850	15850	15850	15850	0
212	20240909	164800	597779870	15850	15850	15850	15850	701
213	20240909	164700	597779870	15850	15850	15850	15850	0
214	20240909	164600	597779870	15850	15850	15850	15850	0
215	20240909	164500	597779870	15850	15850	15850	15850	0
216	20240909	164400	597779870	15850	15850	15850	15850	0
217	20240909	164300	597779870	15850	15850	15850	15850	0
218	20240909	164200	597779870	15850	15850	15850	15850	0
219	20240909	164100	597779870	15850	15850	15850	15850	0
220	20240909	164000	597779870	15850	15850	15850	15850	0
221	20240909	163900	597779870	15850	15850	15850	15850	0
222	20240909	163800	597779870	15850	15850	15850	15850	0
223	20240909	163700	597779870	15850	15850	15850	15850	0
224	20240909	163600	597779870	15850	15850	15850	15850	0
225	20240909	163500	597779870	15850	15850	15850	15850	0
226	20240909	163400	597779870	15850	15850	15850	15850	0
227	20240909	163300	597779870	15850	15850	15850	15850	0
228	20240909	163200	597779870	15850	15850	15850	15850	0
229	20240909	163100	597779870	15850	15850	15850	15850	0
230	20240909	163000	597779870	15850	15850	15850	15850	0
231	20240909	162900	597779870	15850	15850	15850	15850	0
232	20240909	162800	597779870	15850	15850	15850	15850	0
233	20240909	162700	597779870	15850	15850	15850	15850	0
234	20240909	162600	597779870	15850	15850	15850	15850	0
235	20240909	162500	597779870	15850	15850	15850	15850	0
236	20240909	162400	597779870	15850	15850	15850	15850	0
237	20240909	162300	597779870	15850	15850	15850	15850	0
238	20240909	162200	597779870	15850	15850	15850	15850	0
239	20240909	162100	597779870	15850	15850	15850	15850	0
240	20240909	162000	597779870	15850	15850	15850	15850	0
241	20240909	161900	597779870	15850	15850	15850	15850	0
242	20240909	161800	597779870	15850	15850	15850	15850	701
243	20240909	161700	597779870	15850	15850	15850	15850	0
244	20240909	161600	597779870	15850	15850	15850	15850	0
245	20240909	161500	597779870	15850	15850	15850	15850	0
246	20240909	161400	597779870	15850	15850	15850	15850	0
247	20240909	161300	597779870	15850	15850	15850	15850	0
248	20240909	161200	597779870	15850	15850	15850	15850	0
249	20240909	161100	597779870	15850	15850	15850	15850	0
250	20240909	161000	597779870	15850	15850	15850	15850	0
251	20240909	160900	597779870	15850	15850	15850	15850	0
252	20240909	160800	597779870	15850	15850	15850	15850	0
253	20240909	160700	597779870	15850	15850	15850	15850	0
254	20240909	160600	597779870	15850	15850	15850	15850	0
255	20240909	160500	597779870	15850	15850	15850	15850	0
256	20240909	160400	597779870	15850	15850	15850	15850	0
257	20240909	160300	597779870	15850	15850	15850	15850	0
258	20240909	160200	597779870	15850	15850	15850	15850	0
259	20240909	160100	597779870	15850	15850	15850	15850	0
260	20240909	160000	597779870	15850	15850	15850	15850	0
261	20240909	155900	597779870	15850	15850	15850	15850	0
262	20240909	155800	597779870	15850	15850	15850	15850	0
263	20240909	155700	597779870	15850	15850	15850	15850	0
264	20240909	155600	597779870	15850	15850	15850	15850	0
265	20240909	155500	597779870	15850	15850	15850	15850	0
266	20240909	155400	597779870	15850	15850	15850	15850	0
267	20240909	155300	597779870	15850	15850	15850	15850	0
268	20240909	155200	597779870	15850	15850	15850	15850	0
269	20240909	155100	597779870	15850	15850	15850	15850	0
270	20240909	155000	597779870	15850	15850	15850	15850	0
271	20240909	154900	597779870	15850	15850	15850	15850	0
272	20240909	154800	597779870	15850	15850	15850	15850	701
273	20240909	154700	597779870	15850	15850	15850	15850	0
274	20240909	154600	597779870	15850	15850	15850	15850	0
275	20240909	154500	597779870	15850	15850	15850	15850	0
276	20240909	154400	597779870	15850	15850	15850	15850	0
277	20240909	154300	597779870	15850	15850	15850	15850	0
278	20240909	154200	597779870	15850	15850	15850	15850	0
279	20240909	154100	597779870	15850	15850	15850	15850	0
280	20240909	154000	597779870	15850	15850	15850	15850	0
281	20240909	153900	597779870	15850	15850	15850	15850	0
282	20240909	153800	597779870	15850	15850	15850	15850	0
283	20240909	153700	597779870	15850	15850	15850	15850	0
284	20240909	153600	597779870	15850	15850	15850	15850	0
285	20240909	153500	597779870	15850	15850	15850	15850	0
286	20240909	153400	597779870	15850	15850	15850	15850	0
287	20240909	153300	597779870	15850	15850	15850	15850	0
288	20240909	153200	597779870	15850	15850	15850	15850	0
289	20240909	153100	597779870	15850	15850	15850	15850	0
290	20240909	153000	597779870	15850	15850	15850	15850	701
291	20240909	152900	586669020	15850	15850	15850	15850	0
292	20240909	152800	586669020	15850	15850	15850	15850	0
293	20240909	152700	586669020	15850	15850	15850	15850	0
294	20240909	152600	586669020	15850	15850	15850	15850	0
295	20240909	152500	586669020	15850	15850	15850	15850	0
296	20240909	152400	586669020	15850	15850	15850	15850	0
297	20240909	152300	586669020	15850	15850	15850	15850	0
298	20240909	152200	586669020	15850	15850	15850	15850	0
299	20240909	152100	586669020	15850	15850	15850	15850	0
300	20240909	152000	586669020	15850	15850	15850	15850	0
301	20240909	151900	586669020	15850	15850	15850	15850	0
302	20240909	151800	586669020	15850	15850	15850	15850	233
303	20240909	151700	582975970	15850	15850	15850	15850	0
304	20240909	151600	582975970	15850	15850	15850	15850	0
305	20240909	151500	582975970	15850	15850	15850	15850	68
306	20240909	151400	581898170	15860	15860	15860	15860	0
307	20240909	151300	581898170	15860	15860	15860	15860	5
308	20240909	151200	581818870	15850	15850	15850	15850	0
309	20240909	151100	581818870	15850	15850	15850	15850	0
310	20240909	151000	581818870	15850	15850	15850	15850	0
311	20240909	150900	581818870	15850	15850	15850	15850	0
312	20240909	150800	581818870	15850	15850	15850	15850	0
313	20240909	150700	581818870	15850	15850	15850	15850	200
314	20240909	150600	578648870	15850	15850	15850	15850	100
315	20240909	150500	577063870	15860	15860	15860	15860	0
316	20240909	150400	577063870	15860	15860	15860	15860	0
317	20240909	150300	577063870	15860	15860	15860	15860	0
318	20240909	150200	577063870	15860	15860	15860	15860	0
319	20240909	150100	577063870	15860	15860	15860	15860	0
320	20240909	150000	577063870	15860	15860	15860	15860	0
321	20240909	145900	577063870	15860	15860	15860	15860	1
322	20240909	145800	577048010	15850	15850	15850	15850	0
323	20240909	145700	577048010	15850	15850	15850	15850	0
324	20240909	145600	577048010	15850	15850	15850	15850	0
325	20240909	145500	577048010	15850	15850	15850	15850	0
326	20240909	145400	577048010	15850	15850	15850	15850	0
327	20240909	145300	577048010	15850	15850	15850	15850	0
328	20240909	145200	577048010	15850	15850	15850	15850	0
329	20240909	145100	577048010	15850	15850	15850	15850	0
330	20240909	145000	577048010	15850	15850	15850	15850	0
331	20240909	144900	577048010	15850	15850	15850	15850	0
332	20240909	144800	577048010	15850	15850	15850	15850	0
333	20240909	144700	577048010	15850	15850	15850	15850	0
334	20240909	144600	577048010	15850	15850	15850	15850	0
335	20240909	144500	577048010	15850	15850	15850	15850	300
336	20240909	144400	572293010	15850	15850	15850	15850	0
337	20240909	144300	572293010	15850	15850	15850	15850	206
338	20240909	144200	569027910	15850	15850	15850	15850	0
339	20240909	144100	569027910	15850	15850	15850	15850	0
340	20240909	144000	569027910	15850	15850	15850	15850	0
341	20240909	143900	569027910	15850	15850	15850	15850	0
342	20240909	143800	569027910	15850	15850	15850	15850	300
343	20240909	143700	564272910	15860	15860	15860	15860	0
344	20240909	143600	564272910	15860	15860	15860	15860	0
345	20240909	143500	564272910	15860	15860	15860	15860	10
346	20240909	143400	564114310	15860	15850	15860	15850	301
347	20240909	143300	559343450	15850	15850	15850	15850	200
348	20240909	143200	556173450	15850	15850	15850	15850	200
349	20240909	143100	553003450	15850	15850	15850	15850	100
350	20240909	143000	551418450	15850	15850	15850	15850	100
351	20240909	142900	549833450	15850	15850	15850	15850	50
352	20240909	142800	549040950	15860	15860	15860	15860	0
353	20240909	142700	549040950	15860	15860	15860	15860	0
354	20240909	142600	549040950	15860	15860	15860	15860	114
355	20240909	142500	547232910	15850	15850	15850	15850	60
356	20240909	142400	546281910	15850	15850	15850	15850	0
357	20240909	142300	546281910	15850	15850	15850	15850	0
358	20240909	142200	546281910	15850	15850	15850	15850	0
359	20240909	142100	546281910	15850	15850	15850	15850	0
360	20240909	142000	546281910	15850	15850	15850	15850	0
361	20240909	141900	546281910	15850	15850	15850	15850	0
362	20240909	141800	546281910	15850	15850	15850	15850	0
363	20240909	141700	546281910	15850	15850	15850	15850	200
364	20240909	141600	543111910	15850	15850	15850	15850	0
365	20240909	141500	543111910	15850	15850	15850	15850	100
366	20240909	141400	541526910	15850	15850	15850	15850	0
367	20240909	141300	541526910	15850	15850	15850	15850	0
368	20240909	141200	541526910	15850	15850	15850	15850	0
369	20240909	141100	541526910	15850	15850	15850	15850	0
370	20240909	141000	541526910	15850	15850	15850	15850	0
371	20240909	140900	541526910	15850	15850	15850	15850	0
372	20240909	140800	541526910	15850	15850	15850	15850	0
373	20240909	140700	541526910	15850	15850	15850	15850	0
374	20240909	140600	541526910	15850	15850	15850	15850	30
375	20240909	140500	541051410	15850	15850	15850	15850	4
376	20240909	140400	540988010	15850	15850	15850	15850	0
377	20240909	140300	540988010	15850	15850	15850	15850	10
378	20240909	140200	540829510	15860	15860	15860	15860	0
379	20240909	140100	540829510	15860	15860	15860	15860	0
380	20240909	140000	540829510	15860	15860	15860	15860	0
381	20240909	135900	540829510	15860	15860	15860	15860	0
382	20240909	135800	540829510	15860	15860	15860	15860	0
383	20240909	135700	540829510	15860	15860	15860	15860	0
384	20240909	135600	540829510	15860	15860	15860	15860	0
385	20240909	135500	540829510	15860	15860	15860	15860	2
386	20240909	135400	540797790	15860	15860	15860	15860	0
387	20240909	135300	540797790	15860	15860	15860	15860	0
388	20240909	135200	540797790	15860	15860	15860	15860	0
389	20240909	135100	540797790	15860	15860	15860	15860	0
390	20240909	135000	540797790	15860	15860	15860	15860	0
391	20240909	134900	540797790	15860	15860	15860	15860	0
392	20240909	134800	540797790	15860	15860	15860	15860	0
393	20240909	134700	540797790	15860	15860	15860	15860	0
394	20240909	134600	540797790	15860	15860	15860	15860	0
395	20240909	134500	540797790	15860	15860	15860	15860	0
396	20240909	134400	540797790	15860	15860	15860	15860	0
397	20240909	134300	540797790	15860	15860	15860	15860	1070
398	20240909	134200	523827590	15850	15850	15850	15850	0
399	20240909	134100	523827590	15850	15850	15850	15850	0
400	20240909	134000	523827590	15850	15850	15850	15850	0
401	20240909	133900	523827590	15850	15850	15850	15850	0
402	20240909	133800	523827590	15850	15850	15850	15850	0
403	20240909	133700	523827590	15850	15850	15850	15850	0
404	20240909	133600	523827590	15850	15850	15850	15850	0
405	20240909	133500	523827590	15850	15850	15850	15850	0
406	20240909	133400	523827590	15850	15850	15850	15850	0
407	20240909	133300	523827590	15850	15850	15850	15850	0
408	20240909	133200	523827590	15850	15850	15850	15850	0
409	20240909	133100	523827590	15850	15850	15850	15850	0
410	20240909	133000	523827590	15850	15850	15850	15850	0
411	20240909	132900	523827590	15850	15850	15850	15850	0
412	20240909	132800	523827590	15850	15850	15850	15850	3
413	20240909	132700	523780040	15850	15850	15850	15850	0
414	20240909	132600	523780040	15850	15850	15850	15850	0
415	20240909	132500	523780040	15850	15850	15850	15850	0
416	20240909	132400	523780040	15850	15850	15850	15850	0
417	20240909	132300	523780040	15850	15850	15850	15850	0
418	20240909	132200	523780040	15850	15850	15850	15850	0
419	20240909	132100	523780040	15850	15850	15850	15850	0
420	20240909	132000	523780040	15850	15850	15850	15850	0
421	20240909	131900	523780040	15850	15850	15850	15850	0
422	20240909	131800	523780040	15850	15850	15850	15850	0
423	20240909	131700	523780040	15850	15850	15850	15850	22184
424	20240909	131600	172163640	15850	15850	15850	15850	0
425	20240909	131500	172163640	15850	15850	15850	15850	0
426	20240909	131400	172163640	15850	15850	15850	15850	0
427	20240909	131300	172163640	15850	15850	15850	15850	0
428	20240909	131200	172163640	15850	15850	15850	15850	0
429	20240909	131100	172163640	15850	15850	15850	15850	0
430	20240909	131000	172163640	15850	15850	15850	15850	0
431	20240909	130900	172163640	15850	15850	15850	15850	92
432	20240909	130800	170705440	15850	15850	15850	15850	0
433	20240909	130700	170705440	15850	15850	15850	15850	0
434	20240909	130600	170705440	15850	15850	15850	15850	0
435	20240909	130500	170705440	15850	15850	15850	15850	0
436	20240909	130400	170705440	15850	15850	15850	15850	0
437	20240909	130300	170705440	15850	15850	15850	15850	0
438	20240909	130200	170705440	15850	15850	15850	15850	0
439	20240909	130100	170705440	15850	15850	15850	15850	0
440	20240909	130000	170705440	15850	15850	15850	15850	0
441	20240909	125900	170705440	15850	15850	15850	15850	0
442	20240909	125800	170705440	15850	15850	15850	15850	0
443	20240909	125700	170705440	15850	15850	15850	15850	90
444	20240909	125600	169278940	15860	15860	15860	15860	0
445	20240909	125500	169278940	15860	15850	15860	15850	618
446	20240909	125400	159483190	15850	15850	15850	15850	0
447	20240909	125300	159483190	15850	15850	15850	15850	0
448	20240909	125200	159483190	15850	15850	15850	15850	0
449	20240909	125100	159483190	15850	15850	15850	15850	0
450	20240909	125000	159483190	15850	15850	15850	15850	0
451	20240909	124900	159483190	15850	15850	15850	15850	0
452	20240909	124800	159483190	15850	15850	15850	15850	0
453	20240909	124700	159483190	15850	15850	15850	15850	0
454	20240909	124600	159483190	15850	15850	15850	15850	0
455	20240909	124500	159483190	15850	15850	15850	15850	0
456	20240909	124400	159483190	15850	15850	15850	15850	0
457	20240909	124300	159483190	15850	15850	15850	15850	0
458	20240909	124200	159483190	15850	15850	15850	15850	0
459	20240909	124100	159483190	15850	15850	15850	15850	0
460	20240909	124000	159483190	15850	15850	15850	15850	0
461	20240909	123900	159483190	15850	15850	15850	15850	0
462	20240909	123800	159483190	15850	15850	15850	15850	0
463	20240909	123700	159483190	15850	15850	15850	15850	0
464	20240909	123600	159483190	15850	15850	15850	15850	0
465	20240909	123500	159483190	15850	15850	15850	15850	2
466	20240909	123400	159451490	15850	15850	15850	15850	0
467	20240909	123300	159451490	15850	15850	15850	15850	0
468	20240909	123200	159451490	15850	15850	15850	15850	0
469	20240909	123100	159451490	15850	15850	15850	15850	0
470	20240909	123000	159451490	15850	15850	15850	15850	0
471	20240909	122900	159451490	15850	15850	15850	15850	0
472	20240909	122800	159451490	15850	15850	15850	15850	0
473	20240909	122700	159451490	15850	15850	15850	15850	0
474	20240909	122600	159451490	15850	15850	15850	15850	0
475	20240909	122500	159451490	15850	15850	15850	15850	0
476	20240909	122400	159451490	15850	15850	15850	15850	0
477	20240909	122300	159451490	15850	15850	15850	15850	0
478	20240909	122200	159451490	15850	15850	15850	15850	0
479	20240909	122100	159451490	15850	15850	15850	15850	0
480	20240909	122000	159451490	15850	15850	15850	15850	0
481	20240909	121900	159451490	15850	15850	15850	15850	0
482	20240909	121800	159451490	15850	15850	15850	15850	1
483	20240909	121700	159435640	15850	15850	15850	15850	0
484	20240909	121600	159435640	15850	15850	15850	15850	0
485	20240909	121500	159435640	15850	15850	15850	15850	0
486	20240909	121400	159435640	15850	15850	15850	15850	0
487	20240909	121300	159435640	15850	15850	15850	15850	0
488	20240909	121200	159435640	15850	15850	15850	15850	0
489	20240909	121100	159435640	15850	15850	15850	15850	0
490	20240909	121000	159435640	15850	15850	15850	15850	1
491	20240909	120900	159419790	15850	15850	15850	15850	0
492	20240909	120800	159419790	15850	15850	15850	15850	0
493	20240909	120700	159419790	15850	15850	15850	15850	0
494	20240909	120600	159419790	15850	15850	15850	15850	2
495	20240909	120500	159388090	15850	15850	15850	15850	0
496	20240909	120400	159388090	15850	15850	15850	15850	0
497	20240909	120300	159388090	15850	15850	15850	15850	0
498	20240909	120200	159388090	15850	15850	15850	15850	0
499	20240909	120100	159388090	15850	15850	15850	15850	90
500	20240909	120000	157961590	15850	15850	15850	15850	0
501	20240909	115900	157961590	15850	15850	15850	15850	0
502	20240909	115800	157961590	15850	15850	15850	15850	0
503	20240909	115700	157961590	15850	15850	15850	15850	0
504	20240909	115600	157961590	15850	15850	15850	15850	0
505	20240909	115500	157961590	15850	15850	15850	15850	0
506	20240909	115400	157961590	15850	15850	15850	15850	0
507	20240909	115300	157961590	15850	15850	15850	15850	0
508	20240909	115200	157961590	15850	15850	15850	15850	1
509	20240909	115100	157945740	15850	15850	15850	15850	0
510	20240909	115000	157945740	15850	15850	15850	15850	0
511	20240909	114900	157945740	15850	15850	15850	15850	0
512	20240909	114800	157945740	15850	15850	15850	15850	0
513	20240909	114700	157945740	15850	15850	15850	15850	0
514	20240909	114600	157945740	15850	15850	15850	15850	0
515	20240909	114500	157945740	15850	15850	15850	15850	0
516	20240909	114400	157945740	15850	15850	15850	15850	0
517	20240909	114300	157945740	15850	15850	15850	15850	0
518	20240909	114200	157945740	15850	15850	15850	15850	0
519	20240909	114100	157945740	15850	15850	15850	15850	0
520	20240909	114000	157945740	15850	15850	15850	15850	0
521	20240909	113900	157945740	15850	15850	15850	15850	0
522	20240909	113800	157945740	15850	15850	15850	15850	0
523	20240909	113700	157945740	15850	15850	15850	15850	0
524	20240909	113600	157945740	15850	15850	15850	15850	0
525	20240909	113500	157945740	15850	15850	15850	15850	0
526	20240909	113400	157945740	15850	15850	15850	15850	0
527	20240909	113300	157945740	15850	15850	15850	15850	3
528	20240909	113200	157898190	15850	15850	15850	15850	0
529	20240909	113100	157898190	15850	15850	15850	15850	0
530	20240909	113000	157898190	15850	15850	15850	15850	0
531	20240909	112900	157898190	15850	15850	15850	15850	0
532	20240909	112800	157898190	15850	15850	15850	15850	0
533	20240909	112700	157898190	15850	15850	15850	15850	0
534	20240909	112600	157898190	15850	15850	15850	15850	0
535	20240909	112500	157898190	15850	15850	15850	15850	0
536	20240909	112400	157898190	15850	15850	15850	15850	0
537	20240909	112300	157898190	15850	15850	15850	15850	0
538	20240909	112200	157898190	15850	15850	15850	15850	36
539	20240909	112100	157327590	15850	15850	15850	15850	0
540	20240909	112000	157327590	15850	15850	15850	15850	24
541	20240909	111900	156947190	15850	15850	15850	15850	0
542	20240909	111800	156947190	15850	15850	15850	15850	0
543	20240909	111700	156947190	15850	15850	15850	15850	3
544	20240909	111600	156899640	15850	15850	15850	15850	0
545	20240909	111500	156899640	15850	15850	15850	15850	47
546	20240909	111400	156154690	15850	15850	15850	15850	0
547	20240909	111300	156154690	15850	15850	15850	15850	0
548	20240909	111200	156154690	15850	15850	15850	15850	0
549	20240909	111100	156154690	15850	15850	15850	15850	0
550	20240909	111000	156154690	15850	15850	15850	15850	0
551	20240909	110900	156154690	15850	15850	15850	15850	0
552	20240909	110800	156154690	15850	15850	15850	15850	0
553	20240909	110700	156154690	15850	15850	15850	15850	0
554	20240909	110600	156154690	15850	15850	15850	15850	0
555	20240909	110500	156154690	15850	15850	15850	15850	0
556	20240909	110400	156154690	15850	15850	15850	15850	0
557	20240909	110300	156154690	15850	15850	15850	15850	0
558	20240909	110200	156154690	15850	15850	15850	15850	11
559	20240909	110100	155980340	15850	15850	15850	15850	0
560	20240909	110000	155980340	15850	15850	15850	15850	0
561	20240909	105900	155980340	15850	15850	15850	15850	0
562	20240909	105800	155980340	15850	15850	15850	15850	0
563	20240909	105700	155980340	15850	15850	15850	15850	365
564	20240909	105600	150195090	15850	15850	15850	15850	0
565	20240909	105500	150195090	15850	15850	15850	15850	0
566	20240909	105400	150195090	15850	15850	15850	15850	0
567	20240909	105300	150195090	15850	15850	15850	15850	0
568	20240909	105200	150195090	15850	15850	15850	15850	0
569	20240909	105100	150195090	15850	15850	15850	15850	32
570	20240909	105000	149687890	15850	15850	15850	15850	0
571	20240909	104900	149687890	15850	15850	15850	15850	0
572	20240909	104800	149687890	15850	15850	15850	15850	0
573	20240909	104700	149687890	15850	15850	15850	15850	0
574	20240909	104600	149687890	15850	15850	15850	15850	7
575	20240909	104500	149576940	15850	15850	15850	15850	0
576	20240909	104400	149576940	15850	15850	15850	15850	0
577	20240909	104300	149576940	15850	15850	15850	15850	0
578	20240909	104200	149576940	15850	15850	15850	15850	0
579	20240909	104100	149576940	15850	15850	15850	15850	65
580	20240909	104000	148546690	15850	15850	15850	15850	0
581	20240909	103900	148546690	15850	15850	15850	15850	0
582	20240909	103800	148546690	15850	15850	15850	15850	0
583	20240909	103700	148546690	15850	15850	15850	15850	0
584	20240909	103600	148546690	15850	15850	15850	15850	10
585	20240909	103500	148388190	15850	15850	15850	15850	0
586	20240909	103400	148388190	15850	15850	15850	15850	0
587	20240909	103300	148388190	15850	15850	15850	15850	0
588	20240909	103200	148388190	15850	15850	15850	15850	0
589	20240909	103100	148388190	15850	15850	15850	15850	32
590	20240909	103000	147880990	15850	15850	15850	15850	0
591	20240909	102900	147880990	15850	15850	15850	15850	0
592	20240909	102800	147880990	15850	15850	15850	15850	1
593	20240909	102700	147865140	15850	15850	15850	15850	40
594	20240909	102600	147231140	15850	15850	15850	15850	0
595	20240909	102500	147231140	15850	15850	15850	15850	0
596	20240909	102400	147231140	15850	15850	15850	15850	1
597	20240909	102300	147215290	15860	15860	15860	15860	0
598	20240909	102200	147215290	15860	15860	15860	15860	0
599	20240909	102100	147215290	15860	15860	15860	15860	20
600	20240909	102000	146898090	15850	15850	15850	15850	0
601	20240909	101900	146898090	15850	15850	15850	15850	0
602	20240909	101800	146898090	15850	15850	15850	15850	57
603	20240909	101700	145994640	15860	15860	15860	15860	0
604	20240909	101600	145994640	15860	15860	15860	15860	31
605	20240909	101500	145502980	15850	15850	15850	15850	0
606	20240909	101400	145502980	15850	15850	15850	15850	0
607	20240909	101300	145502980	15850	15850	15850	15850	0
608	20240909	101200	145502980	15850	15850	15850	15850	15
609	20240909	101100	145265230	15850	15850	15850	15850	0
610	20240909	101000	145265230	15850	15850	15850	15850	7
611	20240909	100900	145154280	15850	15850	15850	15850	100
612	20240909	100800	143569280	15850	15850	15850	15850	150
613	20240909	100700	141191780	15850	15850	15850	15850	0
614	20240909	100600	141191780	15850	15850	15850	15850	30
615	20240909	100500	140716280	15850	15850	15850	15850	0
616	20240909	100400	140716280	15850	15850	15850	15850	0
617	20240909	100300	140716280	15850	15850	15850	15850	0
618	20240909	100200	140716280	15850	15850	15850	15850	0
619	20240909	100100	140716280	15850	15850	15850	15850	0
620	20240909	100000	140716280	15850	15850	15850	15850	120
621	20240909	095900	138814280	15850	15850	15850	15850	5
622	20240909	095800	138735030	15850	15850	15850	15850	0
623	20240909	095700	138735030	15850	15850	15850	15850	0
624	20240909	095600	138735030	15850	15850	15850	15850	100
625	20240909	095500	137150030	15850	15850	15850	15850	0
626	20240909	095400	137150030	15850	15850	15850	15850	0
627	20240909	095300	137150030	15850	15850	15850	15850	0
628	20240909	095200	137150030	15850	15850	15850	15850	16
629	20240909	095100	136896430	15850	15850	15850	15850	1995
630	20240909	095000	105275680	15860	15860	15860	15860	0
631	20240909	094900	105275680	15860	15860	15860	15860	0
632	20240909	094800	105275680	15860	15860	15860	15860	0
633	20240909	094700	105275680	15860	15860	15860	15860	0
634	20240909	094600	105275680	15860	15860	15860	15860	0
635	20240909	094500	105275680	15860	15860	15860	15860	0
636	20240909	094400	105275680	15860	15860	15860	15860	0
637	20240909	094300	105275680	15860	15860	15860	15860	0
638	20240909	094200	105275680	15860	15860	15860	15860	0
639	20240909	094100	105275680	15860	15860	15860	15860	0
640	20240909	094000	105275680	15860	15860	15860	15860	0
641	20240909	093900	105275680	15860	15860	15860	15860	0
642	20240909	093800	105275680	15860	15850	15860	15850	6
643	20240909	093700	105180570	15850	15850	15850	15850	0
644	20240909	093600	105180570	15850	15850	15850	15850	0
645	20240909	093500	105180570	15850	15850	15850	15850	0
646	20240909	093400	105180570	15850	15850	15850	15850	0
647	20240909	093300	105180570	15850	15850	15850	15850	0
648	20240909	093200	105180570	15850	15850	15850	15850	0
649	20240909	093100	105180570	15850	15850	15850	15850	64
650	20240909	093000	104166170	15850	15850	15850	15850	0
651	20240909	092900	104166170	15850	15850	15850	15850	18
652	20240909	092800	103880870	15860	15860	15860	15860	0
653	20240909	092700	103880870	15860	15860	15860	15860	0
654	20240909	092600	103880870	15860	15860	15860	15860	0
655	20240909	092500	103880870	15860	15860	15860	15860	0
656	20240909	092400	103880870	15860	15860	15860	15860	0
657	20240909	092300	103880870	15860	15860	15860	15860	0
658	20240909	092200	103880870	15860	15860	15860	15860	1
659	20240909	092100	103865010	15860	15860	15860	15860	0
660	20240909	092000	103865010	15860	15860	15860	15860	5
661	20240909	091900	103785710	15860	15860	15860	15860	0
662	20240909	091800	103785710	15860	15860	15860	15860	0
663	20240909	091700	103785710	15860	15860	15860	15860	0
664	20240909	091600	103785710	15860	15860	15860	15860	10
665	20240909	091500	103627110	15860	15860	15860	15860	100
666	20240909	091400	102041110	15860	15860	15860	15860	0
667	20240909	091300	102041110	15860	15860	15860	15860	0
668	20240909	091200	102041110	15860	15860	15860	15860	0
669	20240909	091100	102041110	15860	15860	15860	15860	100
670	20240909	091000	100455110	15860	15860	15860	15860	0
671	20240909	090900	100455110	15860	15860	15860	15860	0
672	20240909	090800	100455110	15860	15860	15860	15860	2
673	20240909	090700	100423390	15850	15850	15850	15850	0
674	20240909	090600	100423390	15850	15850	15850	15850	0
675	20240909	090500	100423390	15850	15860	15860	15850	864
676	20240909	090400	86728960	15850	15850	15850	15850	269
677	20240909	090300	82465310	15850	15900	15900	15850	378
678	20240909	090200	76471620	15900	15900	15900	15900	0
679	20240909	090100	76471620	15900	15890	15900	15870	159
680	20240909	090000	73945390	15880	15850	15880	15850	4664