KissMeData/006980/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184800	22212720	16270	16270	16270	16270	12
3	20240913	184700	22212720	16270	16270	16270	16270	0
4	20240913	184600	22212720	16270	16270	16270	16270	0
5	20240913	184500	22212720	16270	16270	16270	16270	0
6	20240913	184400	22212720	16270	16270	16270	16270	0
7	20240913	184300	22212720	16270	16270	16270	16270	0
8	20240913	184200	22212720	16270	16270	16270	16270	0
9	20240913	184100	22212720	16270	16270	16270	16270	0
10	20240913	184000	22212720	16270	16270	16270	16270	0
11	20240913	183900	22212720	16270	16270	16270	16270	0
12	20240913	183800	22212720	16270	16270	16270	16270	0
13	20240913	183700	22212720	16270	16270	16270	16270	0
14	20240913	183600	22212720	16270	16270	16270	16270	0
15	20240913	183500	22212720	16270	16270	16270	16270	0
16	20240913	183400	22212720	16270	16270	16270	16270	0
17	20240913	183300	22212720	16270	16270	16270	16270	0
18	20240913	183200	22212720	16270	16270	16270	16270	0
19	20240913	183100	22212720	16270	16270	16270	16270	0
20	20240913	183000	22212720	16270	16270	16270	16270	0
21	20240913	182900	22212720	16270	16270	16270	16270	0
22	20240913	182800	22212720	16270	16270	16270	16270	0
23	20240913	182700	22212720	16270	16270	16270	16270	0
24	20240913	182600	22212720	16270	16270	16270	16270	0
25	20240913	182500	22212720	16270	16270	16270	16270	0
26	20240913	182400	22212720	16270	16270	16270	16270	0
27	20240913	182300	22212720	16270	16270	16270	16270	0
28	20240913	182200	22212720	16270	16270	16270	16270	0
29	20240913	182100	22212720	16270	16270	16270	16270	0
30	20240913	182000	22212720	16270	16270	16270	16270	0
31	20240913	181900	22212720	16270	16270	16270	16270	0
32	20240913	181800	22212720	16270	16270	16270	16270	12
33	20240913	181700	22212720	16270	16270	16270	16270	0
34	20240913	181600	22212720	16270	16270	16270	16270	0
35	20240913	181500	22212720	16270	16270	16270	16270	0
36	20240913	181400	22212720	16270	16270	16270	16270	0
37	20240913	181300	22212720	16270	16270	16270	16270	0
38	20240913	181200	22212720	16270	16270	16270	16270	0
39	20240913	181100	22212720	16270	16270	16270	16270	0
40	20240913	181000	22212720	16270	16270	16270	16270	0
41	20240913	180900	22212720	16270	16270	16270	16270	0
42	20240913	180800	22212720	16270	16270	16270	16270	0
43	20240913	180700	22212720	16270	16270	16270	16270	0
44	20240913	180600	22212720	16270	16270	16270	16270	0
45	20240913	180500	22212720	16270	16270	16270	16270	0
46	20240913	180400	22212720	16270	16270	16270	16270	0
47	20240913	180300	22212720	16270	16270	16270	16270	0
48	20240913	180200	22212720	16270	16270	16270	16270	0
49	20240913	180100	22212720	16270	16270	16270	16270	0
50	20240913	180000	22212720	16270	16270	16270	16270	0
51	20240913	175900	22212720	16270	16270	16270	16270	0
52	20240913	175800	22212720	16270	16270	16270	16270	0
53	20240913	175700	22212720	16270	16270	16270	16270	0
54	20240913	175600	22212720	16270	16270	16270	16270	0
55	20240913	175500	22212720	16270	16270	16270	16270	0
56	20240913	175400	22212720	16270	16270	16270	16270	0
57	20240913	175300	22212720	16270	16270	16270	16270	0
58	20240913	175200	22212720	16270	16270	16270	16270	0
59	20240913	175100	22212720	16270	16270	16270	16270	0
60	20240913	175000	22212720	16270	16270	16270	16270	0
61	20240913	174900	22212720	16270	16270	16270	16270	0
62	20240913	174800	22212720	16270	16270	16270	16270	12
63	20240913	174700	22212720	16270	16270	16270	16270	0
64	20240913	174600	22212720	16270	16270	16270	16270	0
65	20240913	174500	22212720	16270	16270	16270	16270	0
66	20240913	174400	22212720	16270	16270	16270	16270	0
67	20240913	174300	22212720	16270	16270	16270	16270	0
68	20240913	174200	22212720	16270	16270	16270	16270	0
69	20240913	174100	22212720	16270	16270	16270	16270	0
70	20240913	174000	22212720	16270	16270	16270	16270	0
71	20240913	173900	22212720	16270	16270	16270	16270	0
72	20240913	173800	22212720	16270	16270	16270	16270	0
73	20240913	173700	22212720	16270	16270	16270	16270	0
74	20240913	173600	22212720	16270	16270	16270	16270	0
75	20240913	173500	22212720	16270	16270	16270	16270	0
76	20240913	173400	22212720	16270	16270	16270	16270	0
77	20240913	173300	22212720	16270	16270	16270	16270	0
78	20240913	173200	22212720	16270	16270	16270	16270	0
79	20240913	173100	22212720	16270	16270	16270	16270	0
80	20240913	173000	22212720	16270	16270	16270	16270	0
81	20240913	172900	22212720	16270	16270	16270	16270	0
82	20240913	172800	22212720	16270	16270	16270	16270	0
83	20240913	172700	22212720	16270	16270	16270	16270	0
84	20240913	172600	22212720	16270	16270	16270	16270	0
85	20240913	172500	22212720	16270	16270	16270	16270	0
86	20240913	172400	22212720	16270	16270	16270	16270	0
87	20240913	172300	22212720	16270	16270	16270	16270	0
88	20240913	172200	22212720	16270	16270	16270	16270	0
89	20240913	172100	22212720	16270	16270	16270	16270	0
90	20240913	172000	22212720	16270	16270	16270	16270	0
91	20240913	171900	22212720	16270	16270	16270	16270	0
92	20240913	171800	22212720	16270	16270	16270	16270	12
93	20240913	171700	22212720	16270	16270	16270	16270	0
94	20240913	171600	22212720	16270	16270	16270	16270	0
95	20240913	171500	22212720	16270	16270	16270	16270	0
96	20240913	171400	22212720	16270	16270	16270	16270	0
97	20240913	171300	22212720	16270	16270	16270	16270	0
98	20240913	171200	22212720	16270	16270	16270	16270	0
99	20240913	171100	22212720	16270	16270	16270	16270	0
100	20240913	171000	22212720	16270	16270	16270	16270	0
101	20240913	170900	22212720	16270	16270	16270	16270	0
102	20240913	170800	22212720	16270	16270	16270	16270	0
103	20240913	170700	22212720	16270	16270	16270	16270	0
104	20240913	170600	22212720	16270	16270	16270	16270	0
105	20240913	170500	22212720	16270	16270	16270	16270	0
106	20240913	170400	22212720	16270	16270	16270	16270	0
107	20240913	170300	22212720	16270	16270	16270	16270	0
108	20240913	170200	22212720	16270	16270	16270	16270	0
109	20240913	170100	22212720	16270	16270	16270	16270	0
110	20240913	170000	22212720	16270	16270	16270	16270	0
111	20240913	165900	22212720	16270	16270	16270	16270	0
112	20240913	165800	22212720	16270	16270	16270	16270	0
113	20240913	165700	22212720	16270	16270	16270	16270	0
114	20240913	165600	22212720	16270	16270	16270	16270	0
115	20240913	165500	22212720	16270	16270	16270	16270	0
116	20240913	165400	22212720	16270	16270	16270	16270	0
117	20240913	165300	22212720	16270	16270	16270	16270	0
118	20240913	165200	22212720	16270	16270	16270	16270	0
119	20240913	165100	22212720	16270	16270	16270	16270	0
120	20240913	165000	22212720	16270	16270	16270	16270	0
121	20240913	164900	22212720	16270	16270	16270	16270	0
122	20240913	164800	22212720	16270	16270	16270	16270	12
123	20240913	164700	22212720	16270	16270	16270	16270	0
124	20240913	164600	22212720	16270	16270	16270	16270	0
125	20240913	164500	22212720	16270	16270	16270	16270	0
126	20240913	164400	22212720	16270	16270	16270	16270	0
127	20240913	164300	22212720	16270	16270	16270	16270	0
128	20240913	164200	22212720	16270	16270	16270	16270	0
129	20240913	164100	22212720	16270	16270	16270	16270	0
130	20240913	164000	22212720	16270	16270	16270	16270	0
131	20240913	163900	22212720	16270	16270	16270	16270	0
132	20240913	163800	22212720	16270	16270	16270	16270	0
133	20240913	163700	22212720	16270	16270	16270	16270	0
134	20240913	163600	22212720	16270	16270	16270	16270	0
135	20240913	163500	22212720	16270	16270	16270	16270	0
136	20240913	163400	22212720	16270	16270	16270	16270	0
137	20240913	163300	22212720	16270	16270	16270	16270	0
138	20240913	163200	22212720	16270	16270	16270	16270	0
139	20240913	163100	22212720	16270	16270	16270	16270	0
140	20240913	163000	22212720	16270	16270	16270	16270	0
141	20240913	162900	22212720	16270	16270	16270	16270	0
142	20240913	162800	22212720	16270	16270	16270	16270	0
143	20240913	162700	22212720	16270	16270	16270	16270	0
144	20240913	162600	22212720	16270	16270	16270	16270	0
145	20240913	162500	22212720	16270	16270	16270	16270	0
146	20240913	162400	22212720	16270	16270	16270	16270	0
147	20240913	162300	22212720	16270	16270	16270	16270	0
148	20240913	162200	22212720	16270	16270	16270	16270	0
149	20240913	162100	22212720	16270	16270	16270	16270	0
150	20240913	162000	22212720	16270	16270	16270	16270	0
151	20240913	161900	22212720	16270	16270	16270	16270	0
152	20240913	161800	22212720	16270	16270	16270	16270	12
153	20240913	161700	22212720	16270	16270	16270	16270	0
154	20240913	161600	22212720	16270	16270	16270	16270	0
155	20240913	161500	22212720	16270	16270	16270	16270	0
156	20240913	161400	22212720	16270	16270	16270	16270	0
157	20240913	161300	22212720	16270	16270	16270	16270	0
158	20240913	161200	22212720	16270	16270	16270	16270	0
159	20240913	161100	22212720	16270	16270	16270	16270	0
160	20240913	161000	22212720	16270	16270	16270	16270	0
161	20240913	160900	22212720	16270	16270	16270	16270	0
162	20240913	160800	22212720	16270	16270	16270	16270	0
163	20240913	160700	22212720	16270	16270	16270	16270	0
164	20240913	160600	22212720	16270	16270	16270	16270	0
165	20240913	160500	22212720	16270	16270	16270	16270	0
166	20240913	160400	22212720	16270	16270	16270	16270	0
167	20240913	160300	22212720	16270	16270	16270	16270	0
168	20240913	160200	22212720	16270	16270	16270	16270	0
169	20240913	160100	22212720	16270	16270	16270	16270	0
170	20240913	160000	22212720	16270	16270	16270	16270	0
171	20240913	155900	22212720	16270	16270	16270	16270	0
172	20240913	155800	22212720	16270	16270	16270	16270	0
173	20240913	155700	22212720	16270	16270	16270	16270	0
174	20240913	155600	22212720	16270	16270	16270	16270	0
175	20240913	155500	22212720	16270	16270	16270	16270	0
176	20240913	155400	22212720	16270	16270	16270	16270	0
177	20240913	155300	22212720	16270	16270	16270	16270	0
178	20240913	155200	22212720	16270	16270	16270	16270	0
179	20240913	155100	22212720	16270	16270	16270	16270	0
180	20240913	155000	22212720	16270	16270	16270	16270	0
181	20240913	154900	22212720	16270	16270	16270	16270	0
182	20240913	154800	22212720	16270	16270	16270	16270	12
183	20240913	154700	22212720	16270	16270	16270	16270	0
184	20240913	154600	22212720	16270	16270	16270	16270	0
185	20240913	154500	22212720	16270	16270	16270	16270	0
186	20240913	154400	22212720	16270	16270	16270	16270	0
187	20240913	154300	22212720	16270	16270	16270	16270	0
188	20240913	154200	22212720	16270	16270	16270	16270	0
189	20240913	154100	22212720	16270	16270	16270	16270	0
190	20240913	154000	22212720	16270	16270	16270	16270	0
191	20240913	153900	22212720	16270	16270	16270	16270	0
192	20240913	153800	22212720	16270	16270	16270	16270	0
193	20240913	153700	22212720	16270	16270	16270	16270	0
194	20240913	153600	22212720	16270	16270	16270	16270	0
195	20240913	153500	22212720	16270	16270	16270	16270	0
196	20240913	153400	22212720	16270	16270	16270	16270	0
197	20240913	153300	22212720	16270	16270	16270	16270	0
198	20240913	153200	22212720	16270	16270	16270	16270	0
199	20240913	153100	22212720	16270	16270	16270	16270	0
200	20240913	153000	22212720	16270	16270	16270	16270	12
201	20240913	152900	22017480	16270	16270	16270	16270	0
202	20240913	152800	22017480	16270	16270	16270	16270	0
203	20240913	152700	22017480	16270	16270	16270	16270	0
204	20240913	152600	22017480	16270	16270	16270	16270	0
205	20240913	152500	22017480	16270	16270	16270	16270	0
206	20240913	152400	22017480	16270	16270	16270	16270	0
207	20240913	152300	22017480	16270	16270	16270	16270	0
208	20240913	152200	22017480	16270	16270	16270	16270	0
209	20240913	152100	22017480	16270	16270	16270	16270	0
210	20240913	152000	22017480	16270	16270	16270	16270	0
211	20240913	151900	22017480	16270	16270	16270	16270	20
212	20240913	151800	21692080	16290	16290	16290	16290	0
213	20240913	151700	21692080	16290	16290	16290	16290	0
214	20240913	151600	21692080	16290	16290	16290	16290	0
215	20240913	151500	21692080	16290	16290	16290	16290	1
216	20240913	151400	21675790	16280	16280	16280	16280	0
217	20240913	151300	21675790	16280	16280	16280	16280	1
218	20240913	151200	21659510	16250	16250	16250	16250	27
219	20240913	151100	21220760	16290	16290	16290	16290	0
220	20240913	151000	21220760	16290	16290	16290	16290	0
221	20240913	150900	21220760	16290	16290	16290	16290	0
222	20240913	150800	21220760	16290	16290	16290	16290	0
223	20240913	150700	21220760	16290	16290	16290	16290	1
224	20240913	150600	21204470	16250	16250	16250	16250	0
225	20240913	150500	21204470	16250	16250	16250	16250	19
226	20240913	150400	20895720	16230	16230	16230	16230	0
227	20240913	150300	20895720	16230	16230	16230	16230	0
228	20240913	150200	20895720	16230	16230	16230	16230	0
229	20240913	150100	20895720	16230	16230	16230	16230	0
230	20240913	150000	20895720	16230	16230	16230	16230	0
231	20240913	145900	20895720	16230	16250	16250	16230	4
232	20240913	145800	20830740	16250	16250	16250	16250	69
233	20240913	145700	19709490	16250	16250	16250	16250	0
234	20240913	145600	19709490	16250	16250	16250	16250	0
235	20240913	145500	19709490	16250	16250	16250	16250	0
236	20240913	145400	19709490	16250	16250	16250	16250	0
237	20240913	145300	19709490	16250	16250	16250	16250	3
238	20240913	145200	19660740	16250	16250	16250	16250	0
239	20240913	145100	19660740	16250	16250	16250	16250	0
240	20240913	145000	19660740	16250	16250	16250	16250	0
241	20240913	144900	19660740	16250	16270	16270	16250	20
242	20240913	144800	19335700	16290	16290	16290	16290	1
243	20240913	144700	19319410	16300	16300	16300	16300	0
244	20240913	144600	19319410	16300	16300	16300	16300	0
245	20240913	144500	19319410	16300	16300	16300	16300	0
246	20240913	144400	19319410	16300	16300	16300	16300	0
247	20240913	144300	19319410	16300	16300	16300	16300	0
248	20240913	144200	19319410	16300	16300	16300	16300	0
249	20240913	144100	19319410	16300	16300	16300	16300	0
250	20240913	144000	19319410	16300	16300	16300	16300	0
251	20240913	143900	19319410	16300	16300	16300	16300	2
252	20240913	143800	19286810	16300	16300	16300	16300	0
253	20240913	143700	19286810	16300	16300	16300	16300	0
254	20240913	143600	19286810	16300	16300	16300	16300	0
255	20240913	143500	19286810	16300	16300	16300	16300	0
256	20240913	143400	19286810	16300	16300	16300	16300	0
257	20240913	143300	19286810	16300	16300	16300	16300	0
258	20240913	143200	19286810	16300	16300	16300	16300	0
259	20240913	143100	19286810	16300	16300	16300	16300	0
260	20240913	143000	19286810	16300	16300	16300	16300	0
261	20240913	142900	19286810	16300	16300	16300	16300	0
262	20240913	142800	19286810	16300	16300	16300	16300	0
263	20240913	142700	19286810	16300	16300	16300	16300	0
264	20240913	142600	19286810	16300	16300	16300	16300	0
265	20240913	142500	19286810	16300	16300	16300	16300	0
266	20240913	142400	19286810	16300	16300	16300	16300	0
267	20240913	142300	19286810	16300	16300	16300	16300	0
268	20240913	142200	19286810	16300	16300	16300	16300	0
269	20240913	142100	19286810	16300	16300	16300	16300	0
270	20240913	142000	19286810	16300	16300	16300	16300	0
271	20240913	141900	19286810	16300	16300	16300	16300	1
272	20240913	141800	19270510	16290	16290	16290	16290	0
273	20240913	141700	19270510	16290	16290	16290	16290	0
274	20240913	141600	19270510	16290	16290	16290	16290	0
275	20240913	141500	19270510	16290	16300	16300	16290	21
276	20240913	141400	18928410	16300	16300	16300	16300	0
277	20240913	141300	18928410	16300	16300	16300	16300	0
278	20240913	141200	18928410	16300	16300	16300	16300	0
279	20240913	141100	18928410	16300	16300	16300	16300	0
280	20240913	141000	18928410	16300	16300	16300	16300	0
281	20240913	140900	18928410	16300	16300	16300	16300	0
282	20240913	140800	18928410	16300	16300	16300	16300	1
283	20240913	140700	18912110	16330	16330	16330	16330	1
284	20240913	140600	18895780	16330	16330	16330	16330	1
285	20240913	140500	18879450	16330	16330	16330	16330	1
286	20240913	140400	18863120	16330	16330	16330	16330	1
287	20240913	140300	18846790	16330	16330	16330	16330	0
288	20240913	140200	18846790	16330	16330	16330	16330	0
289	20240913	140100	18846790	16330	16330	16330	16330	0
290	20240913	140000	18846790	16330	16330	16330	16330	0
291	20240913	135900	18846790	16330	16330	16330	16330	0
292	20240913	135800	18846790	16330	16330	16330	16330	0
293	20240913	135700	18846790	16330	16330	16330	16330	0
294	20240913	135600	18846790	16330	16330	16330	16330	0
295	20240913	135500	18846790	16330	16330	16330	16330	1
296	20240913	135400	18830460	16290	16290	16290	16290	0
297	20240913	135300	18830460	16290	16290	16290	16290	0
298	20240913	135200	18830460	16290	16300	16300	16290	20
299	20240913	135100	18504630	16330	16330	16330	16330	0
300	20240913	135000	18504630	16330	16330	16330	16330	0
301	20240913	134900	18504630	16330	16330	16330	16330	0
302	20240913	134800	18504630	16330	16330	16330	16330	1
303	20240913	134700	18488300	16330	16330	16330	16330	0
304	20240913	134600	18488300	16330	16330	16330	16330	0
305	20240913	134500	18488300	16330	16330	16330	16330	0
306	20240913	134400	18488300	16330	16330	16330	16330	0
307	20240913	134300	18488300	16330	16330	16330	16330	1
308	20240913	134200	18471970	16290	16320	16320	16290	3
309	20240913	134100	18423070	16390	16390	16390	16390	0
310	20240913	134000	18423070	16390	16390	16390	16390	0
311	20240913	133900	18423070	16390	16390	16390	16390	0
312	20240913	133800	18423070	16390	16390	16390	16390	0
313	20240913	133700	18423070	16390	16390	16390	16390	1
314	20240913	133600	18406680	16390	16390	16390	16390	0
315	20240913	133500	18406680	16390	16390	16390	16390	0
316	20240913	133400	18406680	16390	16390	16390	16390	0
317	20240913	133300	18406680	16390	16390	16390	16390	0
318	20240913	133200	18406680	16390	16390	16390	16390	0
319	20240913	133100	18406680	16390	16390	16390	16390	1
320	20240913	133000	18390290	16350	16350	16350	16350	0
321	20240913	132900	18390290	16350	16350	16350	16350	0
322	20240913	132800	18390290	16350	16370	16370	16350	4
323	20240913	132700	18324870	16350	16350	16350	16350	0
324	20240913	132600	18324870	16350	16380	16380	16350	3
325	20240913	132500	18275790	16340	16340	16340	16340	0
326	20240913	132400	18275790	16340	16340	16340	16340	0
327	20240913	132300	18275790	16340	16340	16340	16340	0
328	20240913	132200	18275790	16340	16340	16340	16340	0
329	20240913	132100	18275790	16340	16370	16370	16340	28
330	20240913	132000	17818120	16390	16390	16390	16390	0
331	20240913	131900	17818120	16390	16390	16390	16390	1
332	20240913	131800	17801730	16210	16210	16210	16210	0
333	20240913	131700	17801730	16210	16210	16210	16210	0
334	20240913	131600	17801730	16210	16210	16210	16210	0
335	20240913	131500	17801730	16210	16210	16210	16210	0
336	20240913	131400	17801730	16210	16200	16210	16200	20
337	20240913	131300	17477720	16230	16230	16230	16230	0
338	20240913	131200	17477720	16230	16230	16230	16230	0
339	20240913	131100	17477720	16230	16230	16230	16230	0
340	20240913	131000	17477720	16230	16230	16230	16230	0
341	20240913	130900	17477720	16230	16230	16230	16230	0
342	20240913	130800	17477720	16230	16230	16230	16230	0
343	20240913	130700	17477720	16230	16230	16230	16230	1
344	20240913	130600	17461490	16200	16200	16200	16200	0
345	20240913	130500	17461490	16200	16200	16200	16200	0
346	20240913	130400	17461490	16200	16230	16230	16200	26
347	20240913	130300	17040170	16230	16230	16230	16230	2
348	20240913	130200	17007710	16220	16200	16220	16200	73
349	20240913	130100	15825080	16200	16200	16200	16200	0
350	20240913	130000	15825080	16200	16200	16200	16200	0
351	20240913	125900	15825080	16200	16200	16200	16200	0
352	20240913	125800	15825080	16200	16200	16200	16200	0
353	20240913	125700	15825080	16200	16200	16200	16200	0
354	20240913	125600	15825080	16200	16200	16200	16200	0
355	20240913	125500	15825080	16200	16200	16200	16200	0
356	20240913	125400	15825080	16200	16200	16200	16200	0
357	20240913	125300	15825080	16200	16200	16200	16200	0
358	20240913	125200	15825080	16200	16200	16200	16200	0
359	20240913	125100	15825080	16200	16200	16200	16200	0
360	20240913	125000	15825080	16200	16200	16200	16200	0
361	20240913	124900	15825080	16200	16200	16200	16200	1
362	20240913	124800	15808880	16200	16200	16200	16200	0
363	20240913	124700	15808880	16200	16200	16200	16200	0
364	20240913	124600	15808880	16200	16200	16200	16200	0
365	20240913	124500	15808880	16200	16200	16200	16200	0
366	20240913	124400	15808880	16200	16200	16200	16200	0
367	20240913	124300	15808880	16200	16200	16200	16200	0
368	20240913	124200	15808880	16200	16200	16200	16200	0
369	20240913	124100	15808880	16200	16200	16200	16200	0
370	20240913	124000	15808880	16200	16200	16200	16200	0
371	20240913	123900	15808880	16200	16200	16200	16200	0
372	20240913	123800	15808880	16200	16200	16200	16200	0
373	20240913	123700	15808880	16200	16200	16200	16200	0
374	20240913	123600	15808880	16200	16200	16200	16200	0
375	20240913	123500	15808880	16200	16200	16200	16200	1
376	20240913	123400	15792680	16180	16190	16190	16180	6
377	20240913	123300	15695550	16200	16200	16200	16200	0
378	20240913	123200	15695550	16200	16200	16200	16200	0
379	20240913	123100	15695550	16200	16200	16200	16200	0
380	20240913	123000	15695550	16200	16200	16200	16200	0
381	20240913	122900	15695550	16200	16200	16200	16200	0
382	20240913	122800	15695550	16200	16200	16200	16200	0
383	20240913	122700	15695550	16200	16200	16200	16200	0
384	20240913	122600	15695550	16200	16200	16200	16200	0
385	20240913	122500	15695550	16200	16200	16200	16200	0
386	20240913	122400	15695550	16200	16200	16200	16200	0
387	20240913	122300	15695550	16200	16200	16200	16200	0
388	20240913	122200	15695550	16200	16200	16200	16200	0
389	20240913	122100	15695550	16200	16200	16200	16200	0
390	20240913	122000	15695550	16200	16200	16200	16200	0
391	20240913	121900	15695550	16200	16200	16200	16200	0
392	20240913	121800	15695550	16200	16200	16200	16200	1
393	20240913	121700	15679350	16200	16200	16200	16200	0
394	20240913	121600	15679350	16200	16200	16200	16200	0
395	20240913	121500	15679350	16200	16200	16200	16200	0
396	20240913	121400	15679350	16200	16200	16200	16200	0
397	20240913	121300	15679350	16200	16200	16200	16200	0
398	20240913	121200	15679350	16200	16200	16200	16200	0
399	20240913	121100	15679350	16200	16200	16200	16200	0
400	20240913	121000	15679350	16200	16200	16200	16200	0
401	20240913	120900	15679350	16200	16200	16200	16200	0
402	20240913	120800	15679350	16200	16200	16200	16200	0
403	20240913	120700	15679350	16200	16200	16200	16200	0
404	20240913	120600	15679350	16200	16200	16200	16200	0
405	20240913	120500	15679350	16200	16200	16200	16200	0
406	20240913	120400	15679350	16200	16200	16200	16200	0
407	20240913	120300	15679350	16200	16200	16200	16200	0
408	20240913	120200	15679350	16200	16200	16200	16200	0
409	20240913	120100	15679350	16200	16200	16200	16200	1
410	20240913	120000	15663150	16170	16170	16170	16170	0
411	20240913	115900	15663150	16170	16170	16170	16170	0
412	20240913	115800	15663150	16170	16170	16170	16170	0
413	20240913	115700	15663150	16170	16170	16170	16170	0
414	20240913	115600	15663150	16170	16170	16170	16170	0
415	20240913	115500	15663150	16170	16170	16170	16170	1
416	20240913	115400	15646980	16160	16170	16170	16160	4
417	20240913	115300	15582330	16200	16200	16200	16200	0
418	20240913	115200	15582330	16200	16200	16200	16200	0
419	20240913	115100	15582330	16200	16200	16200	16200	0
420	20240913	115000	15582330	16200	16200	16200	16200	0
421	20240913	114900	15582330	16200	16200	16200	16200	0
422	20240913	114800	15582330	16200	16200	16200	16200	0
423	20240913	114700	15582330	16200	16200	16200	16200	0
424	20240913	114600	15582330	16200	16200	16200	16200	0
425	20240913	114500	15582330	16200	16200	16200	16200	0
426	20240913	114400	15582330	16200	16200	16200	16200	1
427	20240913	114300	15566130	16160	16160	16160	16160	0
428	20240913	114200	15566130	16160	16160	16160	16160	0
429	20240913	114100	15566130	16160	16160	16160	16160	0
430	20240913	114000	15566130	16160	16160	16160	16160	0
431	20240913	113900	15566130	16160	16160	16160	16160	20
432	20240913	113800	15242930	16190	16160	16190	16160	12
433	20240913	113700	15048950	16200	16200	16200	16200	0
434	20240913	113600	15048950	16200	16200	16200	16200	0
435	20240913	113500	15048950	16200	16200	16200	16200	0
436	20240913	113400	15048950	16200	16200	16200	16200	0
437	20240913	113300	15048950	16200	16200	16200	16200	0
438	20240913	113200	15048950	16200	16200	16200	16200	0
439	20240913	113100	15048950	16200	16200	16200	16200	0
440	20240913	113000	15048950	16200	16200	16200	16200	0
441	20240913	112900	15048950	16200	16200	16200	16200	0
442	20240913	112800	15048950	16200	16200	16200	16200	0
443	20240913	112700	15048950	16200	16200	16200	16200	1
444	20240913	112600	15032750	16160	16160	16160	16160	0
445	20240913	112500	15032750	16160	16160	16160	16160	0
446	20240913	112400	15032750	16160	16160	16160	16160	0
447	20240913	112300	15032750	16160	16160	16160	16160	0
448	20240913	112200	15032750	16160	16160	16160	16160	2
449	20240913	112100	15000430	16160	16190	16190	16160	12
450	20240913	112000	14806240	16190	16190	16190	16190	0
451	20240913	111900	14806240	16190	16190	16190	16190	0
452	20240913	111800	14806240	16190	16190	16190	16190	3
453	20240913	111700	14757670	16160	16160	16160	16160	4
454	20240913	111600	14693030	16170	16170	16170	16170	0
455	20240913	111500	14693030	16170	16170	16170	16170	0
456	20240913	111400	14693030	16170	16170	16170	16170	7
457	20240913	111300	14579840	16170	16170	16170	16170	0
458	20240913	111200	14579840	16170	16170	16170	16170	1
459	20240913	111100	14563670	16160	16160	16160	16160	1
460	20240913	111000	14547510	16190	16190	16190	16190	1
461	20240913	110900	14531320	16190	16190	16190	16190	0
462	20240913	110800	14531320	16190	16190	16190	16190	0
463	20240913	110700	14531320	16190	16190	16190	16190	0
464	20240913	110600	14531320	16190	16190	16190	16190	0
465	20240913	110500	14531320	16190	16190	16190	16190	0
466	20240913	110400	14531320	16190	16190	16190	16190	0
467	20240913	110300	14531320	16190	16190	16190	16190	0
468	20240913	110200	14531320	16190	16190	16190	16190	0
469	20240913	110100	14531320	16190	16190	16190	16190	0
470	20240913	110000	14531320	16190	16190	16190	16190	0
471	20240913	105900	14531320	16190	16190	16190	16190	0
472	20240913	105800	14531320	16190	16190	16190	16190	0
473	20240913	105700	14531320	16190	16190	16190	16190	0
474	20240913	105600	14531320	16190	16190	16190	16190	0
475	20240913	105500	14531320	16190	16190	16190	16190	0
476	20240913	105400	14531320	16190	16190	16190	16190	1
477	20240913	105300	14515130	16200	16160	16200	16150	329
478	20240913	105200	9198900	16190	16190	16190	16190	0
479	20240913	105100	9198900	16190	16190	16190	16190	0
480	20240913	105000	9198900	16190	16190	16190	16190	0
481	20240913	104900	9198900	16190	16190	16190	16190	0
482	20240913	104800	9198900	16190	16190	16190	16190	0
483	20240913	104700	9198900	16190	16160	16190	16160	7
484	20240913	104600	9085750	16150	15900	16150	15900	24
485	20240913	104500	8702650	15870	15870	15870	15870	0
486	20240913	104400	8702650	15870	15870	15870	15870	0
487	20240913	104300	8702650	15870	15870	15870	15870	0
488	20240913	104200	8702650	15870	15870	15870	15870	0
489	20240913	104100	8702650	15870	15870	15870	15870	0
490	20240913	104000	8702650	15870	15870	15870	15870	0
491	20240913	103900	8702650	15870	15870	15870	15870	0
492	20240913	103800	8702650	15870	15870	15870	15870	0
493	20240913	103700	8702650	15870	15870	15870	15870	0
494	20240913	103600	8702650	15870	15900	15900	15870	2
495	20240913	103500	8670880	15860	15860	15860	15860	0
496	20240913	103400	8670880	15860	15860	15860	15860	0
497	20240913	103300	8670880	15860	15860	15860	15860	0
498	20240913	103200	8670880	15860	15860	15860	15860	0
499	20240913	103100	8670880	15860	15860	15860	15860	0
500	20240913	103000	8670880	15860	15860	15860	15860	0
501	20240913	102900	8670880	15860	15860	15860	15860	0
502	20240913	102800	8670880	15860	15860	15860	15860	0
503	20240913	102700	8670880	15860	15860	15860	15860	0
504	20240913	102600	8670880	15860	15860	15860	15860	0
505	20240913	102500	8670880	15860	15860	15860	15860	3
506	20240913	102400	8623300	15890	15890	15890	15890	0
507	20240913	102300	8623300	15890	15890	15890	15890	0
508	20240913	102200	8623300	15890	15890	15890	15890	0
509	20240913	102100	8623300	15890	15890	15890	15890	0
510	20240913	102000	8623300	15890	15890	15890	15890	0
511	20240913	101900	8623300	15890	15890	15890	15890	2
512	20240913	101800	8591520	15860	15860	15860	15860	0
513	20240913	101700	8591520	15860	15860	15860	15860	0
514	20240913	101600	8591520	15860	15860	15860	15860	0
515	20240913	101500	8591520	15860	15860	15860	15860	0
516	20240913	101400	8591520	15860	15860	15860	15860	0
517	20240913	101300	8591520	15860	15860	15860	15860	0
518	20240913	101200	8591520	15860	15860	15860	15860	0
519	20240913	101100	8591520	15860	15860	15860	15860	0
520	20240913	101000	8591520	15860	15860	15860	15860	52
521	20240913	100900	7766800	15860	15860	15860	15860	0
522	20240913	100800	7766800	15860	15860	15860	15860	0
523	20240913	100700	7766800	15860	15860	15860	15860	0
524	20240913	100600	7766800	15860	15860	15860	15860	0
525	20240913	100500	7766800	15860	15860	15860	15860	0
526	20240913	100400	7766800	15860	15860	15860	15860	0
527	20240913	100300	7766800	15860	15860	15860	15860	0
528	20240913	100200	7766800	15860	15860	15860	15860	1
529	20240913	100100	7750940	15860	15860	15860	15860	0
530	20240913	100000	7750940	15860	15860	15860	15860	0
531	20240913	095900	7750940	15860	15860	15860	15860	0
532	20240913	095800	7750940	15860	15860	15860	15860	0
533	20240913	095700	7750940	15860	15860	15860	15860	0
534	20240913	095600	7750940	15860	15860	15860	15860	0
535	20240913	095500	7750940	15860	15860	15860	15860	0
536	20240913	095400	7750940	15860	15860	15860	15860	0
537	20240913	095300	7750940	15860	15860	15860	15860	0
538	20240913	095200	7750940	15860	15860	15860	15860	0
539	20240913	095100	7750940	15860	15860	15860	15860	0
540	20240913	095000	7750940	15860	15860	15860	15860	0
541	20240913	094900	7750940	15860	15860	15860	15860	0
542	20240913	094800	7750940	15860	15860	15860	15860	0
543	20240913	094700	7750940	15860	15860	15860	15860	0
544	20240913	094600	7750940	15860	15860	15860	15860	0
545	20240913	094500	7750940	15860	15860	15860	15860	1
546	20240913	094400	7735080	15850	15850	15850	15850	0
547	20240913	094300	7735080	15850	15850	15850	15850	0
548	20240913	094200	7735080	15850	15850	15850	15850	0
549	20240913	094100	7735080	15850	15850	15850	15850	0
550	20240913	094000	7735080	15850	15850	15850	15850	0
551	20240913	093900	7735080	15850	15850	15850	15850	355
552	20240913	093800	2108330	15860	15860	15860	15860	0
553	20240913	093700	2108330	15860	15860	15860	15860	0
554	20240913	093600	2108330	15860	15860	15860	15860	0
555	20240913	093500	2108330	15860	15860	15860	15860	0
556	20240913	093400	2108330	15860	15860	15860	15860	0
557	20240913	093300	2108330	15860	15860	15860	15860	0
558	20240913	093200	2108330	15860	15860	15860	15860	0
559	20240913	093100	2108330	15860	15860	15860	15860	0
560	20240913	093000	2108330	15860	15860	15860	15860	0
561	20240913	092900	2108330	15860	15860	15860	15860	0
562	20240913	092800	2108330	15860	15860	15860	15860	1
563	20240913	092700	2092470	15850	15850	15850	15850	0
564	20240913	092600	2092470	15850	15850	15850	15850	0
565	20240913	092500	2092470	15850	15850	15850	15850	0
566	20240913	092400	2092470	15850	15850	15850	15850	0
567	20240913	092300	2092470	15850	15850	15850	15850	0
568	20240913	092200	2092470	15850	15850	15850	15850	0
569	20240913	092100	2092470	15850	15850	15850	15850	0
570	20240913	092000	2092470	15850	15850	15850	15850	20
571	20240913	091900	1775470	15850	15850	15850	15850	0
572	20240913	091800	1775470	15850	15850	15850	15850	0
573	20240913	091700	1775470	15850	15850	15850	15850	0
574	20240913	091600	1775470	15850	15850	15850	15850	0
575	20240913	091500	1775470	15850	15850	15850	15850	0
576	20240913	091400	1775470	15850	15850	15850	15850	34
577	20240913	091300	1236570	15850	15860	15860	15850	52
578	20240913	091200	412360	15860	15860	15860	15860	0
579	20240913	091100	412360	15860	15860	15860	15860	0
580	20240913	091000	412360	15860	15860	15860	15860	0
581	20240913	090900	412360	15860	15860	15860	15860	0
582	20240913	090800	412360	15860	15860	15860	15860	1
583	20240913	090700	396500	15860	15860	15860	15860	20
584	20240913	090600	79300	15860	15860	15860	15860	1
585	20240913	090500	63440	15860	15860	15860	15860	0
586	20240913	090400	63440	15860	15860	15860	15860	0
587	20240913	090300	63440	15860	15860	15860	15860	0
588	20240913	090200	63440	15860	15860	15860	15860	0
589	20240913	090100	63440	15860	15860	15860	15860	0
590	20240913	090000	63440	15860	15860	15860	15860	4