KissMeData/138580/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201800	373198520	15860	15860	15860	15860	892
3	20240910	201700	373198520	15860	15860	15860	15860	0
4	20240910	201600	373198520	15860	15860	15860	15860	0
5	20240910	201500	373198520	15860	15860	15860	15860	0
6	20240910	201400	373198520	15860	15860	15860	15860	0
7	20240910	201300	373198520	15860	15860	15860	15860	0
8	20240910	201200	373198520	15860	15860	15860	15860	0
9	20240910	201100	373198520	15860	15860	15860	15860	0
10	20240910	201000	373198520	15860	15860	15860	15860	0
11	20240910	200900	373198520	15860	15860	15860	15860	0
12	20240910	200800	373198520	15860	15860	15860	15860	0
13	20240910	200700	373198520	15860	15860	15860	15860	0
14	20240910	200600	373198520	15860	15860	15860	15860	0
15	20240910	200500	373198520	15860	15860	15860	15860	0
16	20240910	200400	373198520	15860	15860	15860	15860	0
17	20240910	200300	373198520	15860	15860	15860	15860	0
18	20240910	200200	373198520	15860	15860	15860	15860	0
19	20240910	200100	373198520	15860	15860	15860	15860	0
20	20240910	200000	373198520	15860	15860	15860	15860	0
21	20240910	195900	373198520	15860	15860	15860	15860	0
22	20240910	195800	373198520	15860	15860	15860	15860	0
23	20240910	195700	373198520	15860	15860	15860	15860	0
24	20240910	195600	373198520	15860	15860	15860	15860	0
25	20240910	195500	373198520	15860	15860	15860	15860	0
26	20240910	195400	373198520	15860	15860	15860	15860	0
27	20240910	195300	373198520	15860	15860	15860	15860	0
28	20240910	195200	373198520	15860	15860	15860	15860	0
29	20240910	195100	373198520	15860	15860	15860	15860	0
30	20240910	195000	373198520	15860	15860	15860	15860	0
31	20240910	194900	373198520	15860	15860	15860	15860	0
32	20240910	194800	373198520	15860	15860	15860	15860	892
33	20240910	194700	373198520	15860	15860	15860	15860	0
34	20240910	194600	373198520	15860	15860	15860	15860	0
35	20240910	194500	373198520	15860	15860	15860	15860	0
36	20240910	194400	373198520	15860	15860	15860	15860	0
37	20240910	194300	373198520	15860	15860	15860	15860	0
38	20240910	194200	373198520	15860	15860	15860	15860	0
39	20240910	194100	373198520	15860	15860	15860	15860	0
40	20240910	194000	373198520	15860	15860	15860	15860	0
41	20240910	193900	373198520	15860	15860	15860	15860	0
42	20240910	193800	373198520	15860	15860	15860	15860	0
43	20240910	193700	373198520	15860	15860	15860	15860	0
44	20240910	193600	373198520	15860	15860	15860	15860	0
45	20240910	193500	373198520	15860	15860	15860	15860	0
46	20240910	193400	373198520	15860	15860	15860	15860	0
47	20240910	193300	373198520	15860	15860	15860	15860	0
48	20240910	193200	373198520	15860	15860	15860	15860	0
49	20240910	193100	373198520	15860	15860	15860	15860	0
50	20240910	193000	373198520	15860	15860	15860	15860	0
51	20240910	192900	373198520	15860	15860	15860	15860	0
52	20240910	192800	373198520	15860	15860	15860	15860	0
53	20240910	192700	373198520	15860	15860	15860	15860	0
54	20240910	192600	373198520	15860	15860	15860	15860	0
55	20240910	192500	373198520	15860	15860	15860	15860	0
56	20240910	192400	373198520	15860	15860	15860	15860	0
57	20240910	192300	373198520	15860	15860	15860	15860	0
58	20240910	192200	373198520	15860	15860	15860	15860	0
59	20240910	192100	373198520	15860	15860	15860	15860	0
60	20240910	192000	373198520	15860	15860	15860	15860	0
61	20240910	191900	373198520	15860	15860	15860	15860	0
62	20240910	191800	373198520	15860	15860	15860	15860	892
63	20240910	191700	373198520	15860	15860	15860	15860	0
64	20240910	191600	373198520	15860	15860	15860	15860	0
65	20240910	191500	373198520	15860	15860	15860	15860	0
66	20240910	191400	373198520	15860	15860	15860	15860	0
67	20240910	191300	373198520	15860	15860	15860	15860	0
68	20240910	191200	373198520	15860	15860	15860	15860	0
69	20240910	191100	373198520	15860	15860	15860	15860	0
70	20240910	191000	373198520	15860	15860	15860	15860	0
71	20240910	190900	373198520	15860	15860	15860	15860	0
72	20240910	190800	373198520	15860	15860	15860	15860	0
73	20240910	190700	373198520	15860	15860	15860	15860	0
74	20240910	190600	373198520	15860	15860	15860	15860	0
75	20240910	190500	373198520	15860	15860	15860	15860	0
76	20240910	190400	373198520	15860	15860	15860	15860	0
77	20240910	190300	373198520	15860	15860	15860	15860	0
78	20240910	190200	373198520	15860	15860	15860	15860	0
79	20240910	190100	373198520	15860	15860	15860	15860	0
80	20240910	190000	373198520	15860	15860	15860	15860	0
81	20240910	185900	373198520	15860	15860	15860	15860	0
82	20240910	185800	373198520	15860	15860	15860	15860	0
83	20240910	185700	373198520	15860	15860	15860	15860	0
84	20240910	185600	373198520	15860	15860	15860	15860	0
85	20240910	185500	373198520	15860	15860	15860	15860	0
86	20240910	185400	373198520	15860	15860	15860	15860	0
87	20240910	185300	373198520	15860	15860	15860	15860	0
88	20240910	185200	373198520	15860	15860	15860	15860	0
89	20240910	185100	373198520	15860	15860	15860	15860	0
90	20240910	185000	373198520	15860	15860	15860	15860	0
91	20240910	184900	373198520	15860	15860	15860	15860	0
92	20240910	184800	373198520	15860	15860	15860	15860	892
93	20240910	184700	373198520	15860	15860	15860	15860	0
94	20240910	184600	373198520	15860	15860	15860	15860	0
95	20240910	184500	373198520	15860	15860	15860	15860	0
96	20240910	184400	373198520	15860	15860	15860	15860	0
97	20240910	184300	373198520	15860	15860	15860	15860	0
98	20240910	184200	373198520	15860	15860	15860	15860	0
99	20240910	184100	373198520	15860	15860	15860	15860	0
100	20240910	184000	373198520	15860	15860	15860	15860	0
101	20240910	183900	373198520	15860	15860	15860	15860	0
102	20240910	183800	373198520	15860	15860	15860	15860	0
103	20240910	183700	373198520	15860	15860	15860	15860	0
104	20240910	183600	373198520	15860	15860	15860	15860	0
105	20240910	183500	373198520	15860	15860	15860	15860	0
106	20240910	183400	373198520	15860	15860	15860	15860	0
107	20240910	183300	373198520	15860	15860	15860	15860	0
108	20240910	183200	373198520	15860	15860	15860	15860	0
109	20240910	183100	373198520	15860	15860	15860	15860	0
110	20240910	183000	373198520	15860	15860	15860	15860	0
111	20240910	182900	373198520	15860	15860	15860	15860	0
112	20240910	182800	373198520	15860	15860	15860	15860	0
113	20240910	182700	373198520	15860	15860	15860	15860	0
114	20240910	182600	373198520	15860	15860	15860	15860	0
115	20240910	182500	373198520	15860	15860	15860	15860	0
116	20240910	182400	373198520	15860	15860	15860	15860	0
117	20240910	182300	373198520	15860	15860	15860	15860	0
118	20240910	182200	373198520	15860	15860	15860	15860	0
119	20240910	182100	373198520	15860	15860	15860	15860	0
120	20240910	182000	373198520	15860	15860	15860	15860	0
121	20240910	181900	373198520	15860	15860	15860	15860	0
122	20240910	181800	373198520	15860	15860	15860	15860	892
123	20240910	181700	373198520	15860	15860	15860	15860	0
124	20240910	181600	373198520	15860	15860	15860	15860	0
125	20240910	181500	373198520	15860	15860	15860	15860	0
126	20240910	181400	373198520	15860	15860	15860	15860	0
127	20240910	181300	373198520	15860	15860	15860	15860	0
128	20240910	181200	373198520	15860	15860	15860	15860	0
129	20240910	181100	373198520	15860	15860	15860	15860	0
130	20240910	181000	373198520	15860	15860	15860	15860	0
131	20240910	180900	373198520	15860	15860	15860	15860	0
132	20240910	180800	373198520	15860	15860	15860	15860	0
133	20240910	180700	373198520	15860	15860	15860	15860	0
134	20240910	180600	373198520	15860	15860	15860	15860	0
135	20240910	180500	373198520	15860	15860	15860	15860	0
136	20240910	180400	373198520	15860	15860	15860	15860	0
137	20240910	180300	373198520	15860	15860	15860	15860	0
138	20240910	180200	373198520	15860	15860	15860	15860	0
139	20240910	180100	373198520	15860	15860	15860	15860	0
140	20240910	180000	373198520	15860	15860	15860	15860	0
141	20240910	175900	373198520	15860	15860	15860	15860	0
142	20240910	175800	373198520	15860	15860	15860	15860	0
143	20240910	175700	373198520	15860	15860	15860	15860	0
144	20240910	175600	373198520	15860	15860	15860	15860	0
145	20240910	175500	373198520	15860	15860	15860	15860	0
146	20240910	175400	373198520	15860	15860	15860	15860	0
147	20240910	175300	373198520	15860	15860	15860	15860	0
148	20240910	175200	373198520	15860	15860	15860	15860	0
149	20240910	175100	373198520	15860	15860	15860	15860	0
150	20240910	175000	373198520	15860	15860	15860	15860	0
151	20240910	174900	373198520	15860	15860	15860	15860	0
152	20240910	174800	373198520	15860	15860	15860	15860	892
153	20240910	174700	373198520	15860	15860	15860	15860	0
154	20240910	174600	373198520	15860	15860	15860	15860	0
155	20240910	174500	373198520	15860	15860	15860	15860	0
156	20240910	174400	373198520	15860	15860	15860	15860	0
157	20240910	174300	373198520	15860	15860	15860	15860	0
158	20240910	174200	373198520	15860	15860	15860	15860	0
159	20240910	174100	373198520	15860	15860	15860	15860	0
160	20240910	174000	373198520	15860	15860	15860	15860	0
161	20240910	173900	373198520	15860	15860	15860	15860	0
162	20240910	173800	373198520	15860	15860	15860	15860	0
163	20240910	173700	373198520	15860	15860	15860	15860	0
164	20240910	173600	373198520	15860	15860	15860	15860	0
165	20240910	173500	373198520	15860	15860	15860	15860	0
166	20240910	173400	373198520	15860	15860	15860	15860	0
167	20240910	173300	373198520	15860	15860	15860	15860	0
168	20240910	173200	373198520	15860	15860	15860	15860	0
169	20240910	173100	373198520	15860	15860	15860	15860	0
170	20240910	173000	373198520	15860	15860	15860	15860	0
171	20240910	172900	373198520	15860	15860	15860	15860	0
172	20240910	172800	373198520	15860	15860	15860	15860	0
173	20240910	172700	373198520	15860	15860	15860	15860	0
174	20240910	172600	373198520	15860	15860	15860	15860	0
175	20240910	172500	373198520	15860	15860	15860	15860	0
176	20240910	172400	373198520	15860	15860	15860	15860	0
177	20240910	172300	373198520	15860	15860	15860	15860	0
178	20240910	172200	373198520	15860	15860	15860	15860	0
179	20240910	172100	373198520	15860	15860	15860	15860	0
180	20240910	172000	373198520	15860	15860	15860	15860	0
181	20240910	171900	373198520	15860	15860	15860	15860	0
182	20240910	171800	373198520	15860	15860	15860	15860	892
183	20240910	171700	373198520	15860	15860	15860	15860	0
184	20240910	171600	373198520	15860	15860	15860	15860	0
185	20240910	171500	373198520	15860	15860	15860	15860	0
186	20240910	171400	373198520	15860	15860	15860	15860	0
187	20240910	171300	373198520	15860	15860	15860	15860	0
188	20240910	171200	373198520	15860	15860	15860	15860	0
189	20240910	171100	373198520	15860	15860	15860	15860	0
190	20240910	171000	373198520	15860	15860	15860	15860	0
191	20240910	170900	373198520	15860	15860	15860	15860	0
192	20240910	170800	373198520	15860	15860	15860	15860	0
193	20240910	170700	373198520	15860	15860	15860	15860	0
194	20240910	170600	373198520	15860	15860	15860	15860	0
195	20240910	170500	373198520	15860	15860	15860	15860	0
196	20240910	170400	373198520	15860	15860	15860	15860	0
197	20240910	170300	373198520	15860	15860	15860	15860	0
198	20240910	170200	373198520	15860	15860	15860	15860	0
199	20240910	170100	373198520	15860	15860	15860	15860	0
200	20240910	170000	373198520	15860	15860	15860	15860	0
201	20240910	165900	373198520	15860	15860	15860	15860	0
202	20240910	165800	373198520	15860	15860	15860	15860	0
203	20240910	165700	373198520	15860	15860	15860	15860	0
204	20240910	165600	373198520	15860	15860	15860	15860	0
205	20240910	165500	373198520	15860	15860	15860	15860	0
206	20240910	165400	373198520	15860	15860	15860	15860	0
207	20240910	165300	373198520	15860	15860	15860	15860	0
208	20240910	165200	373198520	15860	15860	15860	15860	0
209	20240910	165100	373198520	15860	15860	15860	15860	0
210	20240910	165000	373198520	15860	15860	15860	15860	0
211	20240910	164900	373198520	15860	15860	15860	15860	0
212	20240910	164800	373198520	15860	15860	15860	15860	892
213	20240910	164700	373198520	15860	15860	15860	15860	0
214	20240910	164600	373198520	15860	15860	15860	15860	0
215	20240910	164500	373198520	15860	15860	15860	15860	0
216	20240910	164400	373198520	15860	15860	15860	15860	0
217	20240910	164300	373198520	15860	15860	15860	15860	0
218	20240910	164200	373198520	15860	15860	15860	15860	0
219	20240910	164100	373198520	15860	15860	15860	15860	0
220	20240910	164000	373198520	15860	15860	15860	15860	0
221	20240910	163900	373198520	15860	15860	15860	15860	0
222	20240910	163800	373198520	15860	15860	15860	15860	0
223	20240910	163700	373198520	15860	15860	15860	15860	0
224	20240910	163600	373198520	15860	15860	15860	15860	0
225	20240910	163500	373198520	15860	15860	15860	15860	0
226	20240910	163400	373198520	15860	15860	15860	15860	0
227	20240910	163300	373198520	15860	15860	15860	15860	0
228	20240910	163200	373198520	15860	15860	15860	15860	0
229	20240910	163100	373198520	15860	15860	15860	15860	0
230	20240910	163000	373198520	15860	15860	15860	15860	0
231	20240910	162900	373198520	15860	15860	15860	15860	0
232	20240910	162800	373198520	15860	15860	15860	15860	0
233	20240910	162700	373198520	15860	15860	15860	15860	0
234	20240910	162600	373198520	15860	15860	15860	15860	0
235	20240910	162500	373198520	15860	15860	15860	15860	0
236	20240910	162400	373198520	15860	15860	15860	15860	0
237	20240910	162300	373198520	15860	15860	15860	15860	0
238	20240910	162200	373198520	15860	15860	15860	15860	0
239	20240910	162100	373198520	15860	15860	15860	15860	0
240	20240910	162000	373198520	15860	15860	15860	15860	0
241	20240910	161900	373198520	15860	15860	15860	15860	0
242	20240910	161800	373198520	15860	15860	15860	15860	892
243	20240910	161700	373198520	15860	15860	15860	15860	0
244	20240910	161600	373198520	15860	15860	15860	15860	0
245	20240910	161500	373198520	15860	15860	15860	15860	0
246	20240910	161400	373198520	15860	15860	15860	15860	0
247	20240910	161300	373198520	15860	15860	15860	15860	0
248	20240910	161200	373198520	15860	15860	15860	15860	0
249	20240910	161100	373198520	15860	15860	15860	15860	0
250	20240910	161000	373198520	15860	15860	15860	15860	0
251	20240910	160900	373198520	15860	15860	15860	15860	0
252	20240910	160800	373198520	15860	15860	15860	15860	0
253	20240910	160700	373198520	15860	15860	15860	15860	0
254	20240910	160600	373198520	15860	15860	15860	15860	0
255	20240910	160500	373198520	15860	15860	15860	15860	0
256	20240910	160400	373198520	15860	15860	15860	15860	0
257	20240910	160300	373198520	15860	15860	15860	15860	0
258	20240910	160200	373198520	15860	15860	15860	15860	0
259	20240910	160100	373198520	15860	15860	15860	15860	0
260	20240910	160000	373198520	15860	15860	15860	15860	0
261	20240910	155900	373198520	15860	15860	15860	15860	0
262	20240910	155800	373198520	15860	15860	15860	15860	0
263	20240910	155700	373198520	15860	15860	15860	15860	0
264	20240910	155600	373198520	15860	15860	15860	15860	0
265	20240910	155500	373198520	15860	15860	15860	15860	0
266	20240910	155400	373198520	15860	15860	15860	15860	0
267	20240910	155300	373198520	15860	15860	15860	15860	0
268	20240910	155200	373198520	15860	15860	15860	15860	0
269	20240910	155100	373198520	15860	15860	15860	15860	0
270	20240910	155000	373198520	15860	15860	15860	15860	0
271	20240910	154900	373198520	15860	15860	15860	15860	0
272	20240910	154800	373198520	15860	15860	15860	15860	892
273	20240910	154700	373198520	15860	15860	15860	15860	0
274	20240910	154600	373198520	15860	15860	15860	15860	0
275	20240910	154500	373198520	15860	15860	15860	15860	0
276	20240910	154400	373198520	15860	15860	15860	15860	0
277	20240910	154300	373198520	15860	15860	15860	15860	0
278	20240910	154200	373198520	15860	15860	15860	15860	0
279	20240910	154100	373198520	15860	15860	15860	15860	0
280	20240910	154000	373198520	15860	15860	15860	15860	0
281	20240910	153900	373198520	15860	15860	15860	15860	0
282	20240910	153800	373198520	15860	15860	15860	15860	0
283	20240910	153700	373198520	15860	15860	15860	15860	0
284	20240910	153600	373198520	15860	15860	15860	15860	0
285	20240910	153500	373198520	15860	15860	15860	15860	0
286	20240910	153400	373198520	15860	15860	15860	15860	0
287	20240910	153300	373198520	15860	15860	15860	15860	0
288	20240910	153200	373198520	15860	15860	15860	15860	0
289	20240910	153100	373198520	15860	15860	15860	15860	0
290	20240910	153000	373198520	15860	15860	15860	15860	0
291	20240910	152900	373198520	15860	15860	15860	15860	0
292	20240910	152800	373198520	15860	15860	15860	15860	0
293	20240910	152700	373198520	15860	15860	15860	15860	0
294	20240910	152600	373198520	15860	15860	15860	15860	0
295	20240910	152500	373198520	15860	15860	15860	15860	0
296	20240910	152400	373198520	15860	15860	15860	15860	0
297	20240910	152300	373198520	15860	15860	15860	15860	0
298	20240910	152200	373198520	15860	15860	15860	15860	0
299	20240910	152100	373198520	15860	15860	15860	15860	0
300	20240910	152000	373198520	15860	15860	15860	15860	0
301	20240910	151900	373198520	15860	15860	15860	15860	0
302	20240910	151800	373198520	15860	15860	15860	15860	0
303	20240910	151700	373198520	15860	15860	15860	15860	892
304	20240910	151600	359051400	15850	15850	15850	15850	0
305	20240910	151500	359051400	15850	15850	15850	15850	0
306	20240910	151400	359051400	15850	15850	15850	15850	2
307	20240910	151300	359019700	15850	15850	15850	15850	0
308	20240910	151200	359019700	15850	15850	15850	15850	0
309	20240910	151100	359019700	15850	15850	15850	15850	0
310	20240910	151000	359019700	15850	15850	15850	15850	0
311	20240910	150900	359019700	15850	15850	15850	15850	0
312	20240910	150800	359019700	15850	15850	15850	15850	0
313	20240910	150700	359019700	15850	15850	15850	15850	0
314	20240910	150600	359019700	15850	15850	15850	15850	0
315	20240910	150500	359019700	15850	15850	15850	15850	0
316	20240910	150400	359019700	15850	15850	15850	15850	0
317	20240910	150300	359019700	15850	15850	15850	15850	0
318	20240910	150200	359019700	15850	15850	15850	15850	0
319	20240910	150100	359019700	15850	15850	15850	15850	0
320	20240910	150000	359019700	15850	15850	15850	15850	0
321	20240910	145900	359019700	15850	15850	15850	15850	0
322	20240910	145800	359019700	15850	15850	15850	15850	0
323	20240910	145700	359019700	15850	15850	15850	15850	2
324	20240910	145600	358988000	15850	15850	15850	15850	0
325	20240910	145500	358988000	15850	15850	15850	15850	0
326	20240910	145400	358988000	15850	15850	15850	15850	0
327	20240910	145300	358988000	15850	15850	15850	15850	0
328	20240910	145200	358988000	15850	15850	15850	15850	0
329	20240910	145100	358988000	15850	15850	15850	15850	0
330	20240910	145000	358988000	15850	15850	15850	15850	0
331	20240910	144900	358988000	15850	15850	15850	15850	0
332	20240910	144800	358988000	15850	15850	15850	15850	0
333	20240910	144700	358988000	15850	15850	15850	15850	0
334	20240910	144600	358988000	15850	15850	15850	15850	0
335	20240910	144500	358988000	15850	15850	15850	15850	0
336	20240910	144400	358988000	15850	15850	15850	15850	0
337	20240910	144300	358988000	15850	15850	15850	15850	0
338	20240910	144200	358988000	15850	15850	15850	15850	0
339	20240910	144100	358988000	15850	15850	15850	15850	0
340	20240910	144000	358988000	15850	15850	15850	15850	0
341	20240910	143900	358988000	15850	15850	15850	15850	0
342	20240910	143800	358988000	15850	15850	15850	15850	0
343	20240910	143700	358988000	15850	15850	15850	15850	0
344	20240910	143600	358988000	15850	15850	15850	15850	0
345	20240910	143500	358988000	15850	15850	15850	15850	0
346	20240910	143400	358988000	15850	15850	15850	15850	0
347	20240910	143300	358988000	15850	15850	15850	15850	7
348	20240910	143200	358877050	15850	15850	15850	15850	0
349	20240910	143100	358877050	15850	15850	15850	15850	0
350	20240910	143000	358877050	15850	15850	15850	15850	0
351	20240910	142900	358877050	15850	15850	15850	15850	0
352	20240910	142800	358877050	15850	15850	15850	15850	0
353	20240910	142700	358877050	15850	15850	15850	15850	0
354	20240910	142600	358877050	15850	15850	15850	15850	0
355	20240910	142500	358877050	15850	15850	15850	15850	292
356	20240910	142400	354248850	15850	15850	15850	15850	0
357	20240910	142300	354248850	15850	15850	15850	15850	0
358	20240910	142200	354248850	15850	15850	15850	15850	0
359	20240910	142100	354248850	15850	15850	15850	15850	0
360	20240910	142000	354248850	15850	15850	15850	15850	0
361	20240910	141900	354248850	15850	15850	15850	15850	0
362	20240910	141800	354248850	15850	15850	15850	15850	0
363	20240910	141700	354248850	15850	15850	15850	15850	0
364	20240910	141600	354248850	15850	15850	15850	15850	0
365	20240910	141500	354248850	15850	15850	15850	15850	0
366	20240910	141400	354248850	15850	15850	15850	15850	0
367	20240910	141300	354248850	15850	15850	15850	15850	0
368	20240910	141200	354248850	15850	15850	15850	15850	0
369	20240910	141100	354248850	15850	15850	15850	15850	0
370	20240910	141000	354248850	15850	15850	15850	15850	0
371	20240910	140900	354248850	15850	15850	15850	15850	70
372	20240910	140800	353139350	15860	15860	15860	15860	0
373	20240910	140700	353139350	15860	15860	15860	15860	0
374	20240910	140600	353139350	15860	15860	15860	15860	0
375	20240910	140500	353139350	15860	15860	15860	15860	0
376	20240910	140400	353139350	15860	15860	15860	15860	0
377	20240910	140300	353139350	15860	15860	15860	15860	0
378	20240910	140200	353139350	15860	15860	15860	15860	0
379	20240910	140100	353139350	15860	15860	15860	15860	0
380	20240910	140000	353139350	15860	15860	15860	15860	0
381	20240910	135900	353139350	15860	15860	15860	15860	0
382	20240910	135800	353139350	15860	15860	15860	15860	0
383	20240910	135700	353139350	15860	15860	15860	15860	0
384	20240910	135600	353139350	15860	15860	15860	15860	0
385	20240910	135500	353139350	15860	15860	15860	15860	0
386	20240910	135400	353139350	15860	15860	15860	15860	0
387	20240910	135300	353139350	15860	15860	15860	15860	0
388	20240910	135200	353139350	15860	15860	15860	15860	0
389	20240910	135100	353139350	15860	15860	15860	15860	0
390	20240910	135000	353139350	15860	15860	15860	15860	0
391	20240910	134900	353139350	15860	15860	15860	15860	0
392	20240910	134800	353139350	15860	15860	15860	15860	0
393	20240910	134700	353139350	15860	15860	15860	15860	0
394	20240910	134600	353139350	15860	15860	15860	15860	0
395	20240910	134500	353139350	15860	15860	15860	15860	5
396	20240910	134400	353060050	15850	15850	15850	15850	0
397	20240910	134300	353060050	15850	15850	15850	15850	0
398	20240910	134200	353060050	15850	15850	15850	15850	0
399	20240910	134100	353060050	15850	15850	15850	15850	0
400	20240910	134000	353060050	15850	15850	15850	15850	0
401	20240910	133900	353060050	15850	15850	15850	15850	0
402	20240910	133800	353060050	15850	15850	15850	15850	0
403	20240910	133700	353060050	15850	15850	15850	15850	200
404	20240910	133600	349890050	15850	15850	15850	15850	17
405	20240910	133500	349620600	15860	15860	15860	15860	0
406	20240910	133400	349620600	15860	15860	15860	15860	0
407	20240910	133300	349620600	15860	15860	15860	15860	0
408	20240910	133200	349620600	15860	15860	15860	15860	0
409	20240910	133100	349620600	15860	15860	15860	15860	0
410	20240910	133000	349620600	15860	15860	15860	15860	0
411	20240910	132900	349620600	15860	15860	15860	15860	0
412	20240910	132800	349620600	15860	15860	15860	15860	3
413	20240910	132700	349573020	15850	15850	15850	15850	0
414	20240910	132600	349573020	15850	15850	15850	15850	0
415	20240910	132500	349573020	15850	15850	15850	15850	0
416	20240910	132400	349573020	15850	15850	15850	15850	0
417	20240910	132300	349573020	15850	15850	15850	15850	0
418	20240910	132200	349573020	15850	15850	15850	15850	0
419	20240910	132100	349573020	15850	15850	15850	15850	0
420	20240910	132000	349573020	15850	15850	15850	15850	0
421	20240910	131900	349573020	15850	15850	15850	15850	0
422	20240910	131800	349573020	15850	15850	15850	15850	100
423	20240910	131700	347988020	15860	15860	15860	15860	1
424	20240910	131600	347972160	15850	15850	15850	15850	0
425	20240910	131500	347972160	15850	15850	15850	15850	0
426	20240910	131400	347972160	15850	15850	15850	15850	0
427	20240910	131300	347972160	15850	15850	15850	15850	0
428	20240910	131200	347972160	15850	15850	15850	15850	0
429	20240910	131100	347972160	15850	15850	15850	15850	3
430	20240910	131000	347924610	15850	15850	15850	15850	0
431	20240910	130900	347924610	15850	15850	15850	15850	0
432	20240910	130800	347924610	15850	15850	15850	15850	0
433	20240910	130700	347924610	15850	15850	15850	15850	0
434	20240910	130600	347924610	15850	15850	15850	15850	0
435	20240910	130500	347924610	15850	15850	15850	15850	0
436	20240910	130400	347924610	15850	15860	15860	15850	35
437	20240910	130300	347369680	15850	15850	15850	15850	0
438	20240910	130200	347369680	15850	15850	15850	15850	0
439	20240910	130100	347369680	15850	15850	15850	15850	0
440	20240910	130000	347369680	15850	15850	15850	15850	0
441	20240910	125900	347369680	15850	15850	15850	15850	0
442	20240910	125800	347369680	15850	15850	15850	15850	0
443	20240910	125700	347369680	15850	15850	15850	15850	0
444	20240910	125600	347369680	15850	15850	15850	15850	0
445	20240910	125500	347369680	15850	15850	15850	15850	0
446	20240910	125400	347369680	15850	15850	15850	15850	0
447	20240910	125300	347369680	15850	15850	15850	15850	10
448	20240910	125200	347211180	15850	15850	15850	15850	0
449	20240910	125100	347211180	15850	15850	15850	15850	0
450	20240910	125000	347211180	15850	15850	15850	15850	0
451	20240910	124900	347211180	15850	15850	15850	15850	0
452	20240910	124800	347211180	15850	15850	15850	15850	0
453	20240910	124700	347211180	15850	15850	15850	15850	0
454	20240910	124600	347211180	15850	15850	15850	15850	0
455	20240910	124500	347211180	15850	15850	15850	15850	0
456	20240910	124400	347211180	15850	15850	15850	15850	0
457	20240910	124300	347211180	15850	15850	15850	15850	0
458	20240910	124200	347211180	15850	15850	15850	15850	0
459	20240910	124100	347211180	15850	15850	15850	15850	0
460	20240910	124000	347211180	15850	15850	15850	15850	1
461	20240910	123900	347195330	15850	15850	15850	15850	0
462	20240910	123800	347195330	15850	15850	15850	15850	0
463	20240910	123700	347195330	15850	15850	15850	15850	0
464	20240910	123600	347195330	15850	15850	15850	15850	0
465	20240910	123500	347195330	15850	15850	15850	15850	0
466	20240910	123400	347195330	15850	15850	15850	15850	0
467	20240910	123300	347195330	15850	15850	15850	15850	0
468	20240910	123200	347195330	15850	15850	15850	15850	0
469	20240910	123100	347195330	15850	15850	15850	15850	0
470	20240910	123000	347195330	15850	15850	15850	15850	0
471	20240910	122900	347195330	15850	15850	15850	15850	2
472	20240910	122800	347163630	15850	15850	15850	15850	0
473	20240910	122700	347163630	15850	15850	15850	15850	0
474	20240910	122600	347163630	15850	15850	15850	15850	0
475	20240910	122500	347163630	15850	15850	15850	15850	0
476	20240910	122400	347163630	15850	15850	15850	15850	5
477	20240910	122300	347084380	15850	15850	15850	15850	117
478	20240910	122200	345229930	15850	15850	15850	15850	0
479	20240910	122100	345229930	15850	15850	15850	15850	0
480	20240910	122000	345229930	15850	15850	15850	15850	0
481	20240910	121900	345229930	15850	15850	15850	15850	15
482	20240910	121800	344992180	15850	15850	15850	15850	0
483	20240910	121700	344992180	15850	15850	15850	15850	0
484	20240910	121600	344992180	15850	15850	15850	15850	0
485	20240910	121500	344992180	15850	15850	15850	15850	0
486	20240910	121400	344992180	15850	15850	15850	15850	0
487	20240910	121300	344992180	15850	15850	15850	15850	0
488	20240910	121200	344992180	15850	15850	15850	15850	0
489	20240910	121100	344992180	15850	15850	15850	15850	0
490	20240910	121000	344992180	15850	15850	15850	15850	0
491	20240910	120900	344992180	15850	15850	15850	15850	101
492	20240910	120800	343391330	15850	15850	15850	15850	0
493	20240910	120700	343391330	15850	15850	15850	15850	0
494	20240910	120600	343391330	15850	15850	15850	15850	0
495	20240910	120500	343391330	15850	15850	15850	15850	0
496	20240910	120400	343391330	15850	15850	15850	15850	0
497	20240910	120300	343391330	15850	15850	15850	15850	0
498	20240910	120200	343391330	15850	15850	15850	15850	0
499	20240910	120100	343391330	15850	15850	15850	15850	0
500	20240910	120000	343391330	15850	15850	15850	15850	0
501	20240910	115900	343391330	15850	15850	15850	15850	0
502	20240910	115800	343391330	15850	15850	15850	15850	0
503	20240910	115700	343391330	15850	15850	15850	15850	0
504	20240910	115600	343391330	15850	15850	15850	15850	17
505	20240910	115500	343121880	15850	15850	15850	15850	0
506	20240910	115400	343121880	15850	15850	15850	15850	1
507	20240910	115300	343106030	15850	15850	15850	15850	0
508	20240910	115200	343106030	15850	15850	15850	15850	0
509	20240910	115100	343106030	15850	15850	15850	15850	0
510	20240910	115000	343106030	15850	15850	15850	15850	0
511	20240910	114900	343106030	15850	15850	15850	15850	0
512	20240910	114800	343106030	15850	15850	15850	15850	0
513	20240910	114700	343106030	15850	15850	15850	15850	0
514	20240910	114600	343106030	15850	15850	15850	15850	0
515	20240910	114500	343106030	15850	15850	15850	15850	0
516	20240910	114400	343106030	15850	15850	15850	15850	0
517	20240910	114300	343106030	15850	15850	15850	15850	0
518	20240910	114200	343106030	15850	15850	15850	15850	0
519	20240910	114100	343106030	15850	15850	15850	15850	0
520	20240910	114000	343106030	15850	15850	15850	15850	0
521	20240910	113900	343106030	15850	15850	15850	15850	217
522	20240910	113800	339666580	15850	15850	15850	15850	0
523	20240910	113700	339666580	15850	15850	15850	15850	0
524	20240910	113600	339666580	15850	15850	15850	15850	0
525	20240910	113500	339666580	15850	15850	15850	15850	0
526	20240910	113400	339666580	15850	15850	15850	15850	0
527	20240910	113300	339666580	15850	15850	15850	15850	0
528	20240910	113200	339666580	15850	15850	15850	15850	0
529	20240910	113100	339666580	15850	15850	15850	15850	0
530	20240910	113000	339666580	15850	15850	15850	15850	0
531	20240910	112900	339666580	15850	15850	15850	15850	0
532	20240910	112800	339666580	15850	15850	15850	15850	0
533	20240910	112700	339666580	15850	15850	15850	15850	0
534	20240910	112600	339666580	15850	15850	15850	15850	0
535	20240910	112500	339666580	15850	15850	15850	15850	0
536	20240910	112400	339666580	15850	15850	15850	15850	50
537	20240910	112300	338874080	15850	15850	15850	15850	0
538	20240910	112200	338874080	15850	15850	15850	15850	0
539	20240910	112100	338874080	15850	15850	15850	15850	1760
540	20240910	112000	310978080	15850	15850	15850	15850	0
541	20240910	111900	310978080	15850	15850	15850	15850	0
542	20240910	111800	310978080	15850	15850	15850	15850	0
543	20240910	111700	310978080	15850	15850	15850	15850	50
544	20240910	111600	310185580	15850	15850	15850	15850	0
545	20240910	111500	310185580	15850	15850	15850	15850	100
546	20240910	111400	308600580	15850	15850	15850	15850	0
547	20240910	111300	308600580	15850	15850	15850	15850	0
548	20240910	111200	308600580	15850	15850	15850	15850	0
549	20240910	111100	308600580	15850	15850	15850	15850	0
550	20240910	111000	308600580	15850	15850	15850	15850	100
551	20240910	110900	307015580	15850	15850	15850	15850	0
552	20240910	110800	307015580	15850	15850	15850	15850	0
553	20240910	110700	307015580	15850	15850	15850	15850	0
554	20240910	110600	307015580	15850	15850	15850	15850	0
555	20240910	110500	307015580	15850	15850	15850	15850	65
556	20240910	110400	305985330	15850	15850	15850	15850	0
557	20240910	110300	305985330	15850	15850	15850	15850	0
558	20240910	110200	305985330	15850	15850	15850	15850	0
559	20240910	110100	305985330	15850	15850	15850	15850	0
560	20240910	110000	305985330	15850	15850	15850	15850	0
561	20240910	105900	305985330	15850	15850	15850	15850	0
562	20240910	105800	305985330	15850	15850	15850	15850	0
563	20240910	105700	305985330	15850	15850	15850	15850	21
564	20240910	105600	305652480	15860	15860	15860	15860	0
565	20240910	105500	305652480	15860	15860	15860	15860	0
566	20240910	105400	305652480	15860	15860	15860	15860	0
567	20240910	105300	305652480	15860	15860	15860	15860	0
568	20240910	105200	305652480	15860	15860	15860	15860	0
569	20240910	105100	305652480	15860	15860	15860	15860	0
570	20240910	105000	305652480	15860	15860	15860	15860	0
571	20240910	104900	305652480	15860	15860	15860	15860	18
572	20240910	104800	305367000	15850	15850	15850	15850	543
573	20240910	104700	296760450	15860	15860	15860	15860	1
574	20240910	104600	296744590	15850	15850	15850	15850	0
575	20240910	104500	296744590	15850	15850	15850	15850	60
576	20240910	104400	295793590	15850	15850	15850	15850	0
577	20240910	104300	295793590	15850	15850	15850	15850	0
578	20240910	104200	295793590	15850	15850	15850	15850	0
579	20240910	104100	295793590	15850	15850	15850	15850	0
580	20240910	104000	295793590	15850	15850	15850	15850	0
581	20240910	103900	295793590	15850	15850	15850	15850	0
582	20240910	103800	295793590	15850	15850	15850	15850	0
583	20240910	103700	295793590	15850	15850	15850	15850	0
584	20240910	103600	295793590	15850	15850	15850	15850	0
585	20240910	103500	295793590	15850	15850	15850	15850	0
586	20240910	103400	295793590	15850	15850	15850	15850	0
587	20240910	103300	295793590	15850	15850	15850	15850	0
588	20240910	103200	295793590	15850	15850	15850	15850	0
589	20240910	103100	295793590	15850	15850	15850	15850	1
590	20240910	103000	295777740	15860	15860	15860	15860	0
591	20240910	102900	295777740	15860	15860	15860	15860	0
592	20240910	102800	295777740	15860	15860	15860	15860	1
593	20240910	102700	295761880	15850	15850	15850	15850	0
594	20240910	102600	295761880	15850	15850	15850	15850	10
595	20240910	102500	295603380	15850	15850	15850	15850	0
596	20240910	102400	295603380	15850	15850	15850	15850	0
597	20240910	102300	295603380	15850	15850	15850	15850	0
598	20240910	102200	295603380	15850	15850	15850	15850	0
599	20240910	102100	295603380	15850	15850	15850	15850	100
600	20240910	102000	294018380	15850	15850	15850	15850	0
601	20240910	101900	294018380	15850	15850	15850	15850	0
602	20240910	101800	294018380	15850	15850	15850	15850	4000
603	20240910	101700	230618380	15850	15850	15850	15850	0
604	20240910	101600	230618380	15850	15850	15850	15850	0
605	20240910	101500	230618380	15850	15850	15850	15850	0
606	20240910	101400	230618380	15850	15850	15850	15850	0
607	20240910	101300	230618380	15850	15850	15850	15850	0
608	20240910	101200	230618380	15850	15850	15850	15850	0
609	20240910	101100	230618380	15850	15850	15850	15850	1
610	20240910	101000	230602530	15850	15850	15850	15850	0
611	20240910	100900	230602530	15850	15850	15850	15850	0
612	20240910	100800	230602530	15850	15850	15850	15850	0
613	20240910	100700	230602530	15850	15850	15850	15850	0
614	20240910	100600	230602530	15850	15850	15850	15850	0
615	20240910	100500	230602530	15850	15850	15850	15850	0
616	20240910	100400	230602530	15850	15850	15850	15850	1
617	20240910	100300	230586680	15850	15850	15850	15850	2
618	20240910	100200	230554980	15850	15850	15850	15850	0
619	20240910	100100	230554980	15850	15850	15850	15850	0
620	20240910	100000	230554980	15850	15850	15850	15850	0
621	20240910	095900	230554980	15850	15850	15850	15850	0
622	20240910	095800	230554980	15850	15850	15850	15850	0
623	20240910	095700	230554980	15850	15850	15850	15850	0
624	20240910	095600	230554980	15850	15850	15850	15850	0
625	20240910	095500	230554980	15850	15850	15850	15850	0
626	20240910	095400	230554980	15850	15850	15850	15850	4560
627	20240910	095300	158278980	15860	15850	15860	15850	5469
628	20240910	095200	71595180	15860	15860	15860	15860	0
629	20240910	095100	71595180	15860	15860	15860	15860	0
630	20240910	095000	71595180	15860	15860	15860	15860	0
631	20240910	094900	71595180	15860	15860	15860	15860	0
632	20240910	094800	71595180	15860	15860	15860	15860	0
633	20240910	094700	71595180	15860	15860	15860	15860	0
634	20240910	094600	71595180	15860	15860	15860	15860	0
635	20240910	094500	71595180	15860	15860	15860	15860	0
636	20240910	094400	71595180	15860	15860	15860	15860	0
637	20240910	094300	71595180	15860	15860	15860	15860	0
638	20240910	094200	71595180	15860	15850	15860	15850	70
639	20240910	094100	70485180	15850	15850	15850	15850	0
640	20240910	094000	70485180	15850	15850	15850	15850	0
641	20240910	093900	70485180	15850	15850	15850	15850	0
642	20240910	093800	70485180	15850	15850	15850	15850	0
643	20240910	093700	70485180	15850	15850	15850	15850	0
644	20240910	093600	70485180	15850	15850	15850	15850	0
645	20240910	093500	70485180	15850	15850	15850	15850	0
646	20240910	093400	70485180	15850	15850	15850	15850	0
647	20240910	093300	70485180	15850	15850	15850	15850	0
648	20240910	093200	70485180	15850	15850	15850	15850	0
649	20240910	093100	70485180	15850	15850	15850	15850	0
650	20240910	093000	70485180	15850	15850	15850	15850	0
651	20240910	092900	70485180	15850	15850	15850	15850	0
652	20240910	092800	70485180	15850	15850	15850	15850	1
653	20240910	092700	70469330	15850	15850	15850	15850	0
654	20240910	092600	70469330	15850	15850	15850	15850	0
655	20240910	092500	70469330	15850	15850	15850	15850	0
656	20240910	092400	70469330	15850	15850	15850	15850	0
657	20240910	092300	70469330	15850	15850	15850	15850	0
658	20240910	092200	70469330	15850	15850	15850	15850	0
659	20240910	092100	70469330	15850	15850	15850	15850	1
660	20240910	092000	70453480	15850	15850	15850	15850	0
661	20240910	091900	70453480	15850	15850	15850	15850	0
662	20240910	091800	70453480	15850	15850	15850	15850	0
663	20240910	091700	70453480	15850	15850	15850	15850	0
664	20240910	091600	70453480	15850	15850	15850	15850	2
665	20240910	091500	70421780	15850	15850	15850	15850	0
666	20240910	091400	70421780	15850	15850	15850	15850	0
667	20240910	091300	70421780	15850	15850	15850	15850	754
668	20240910	091200	58470880	15850	15850	15850	15850	0
669	20240910	091100	58470880	15850	15850	15850	15850	0
670	20240910	091000	58470880	15850	15850	15850	15850	0
671	20240910	090900	58470880	15850	15850	15850	15850	5
672	20240910	090800	58391630	15850	15850	15850	15850	14
673	20240910	090700	58169730	15850	15850	15850	15850	4
674	20240910	090600	58106330	15850	15850	15850	15850	350
675	20240910	090500	52558830	15850	15850	15850	15850	201
676	20240910	090400	49372980	15850	15850	15850	15850	82
677	20240910	090300	48073280	15850	15850	15850	15850	110
678	20240910	090200	46329780	15850	15860	15860	15850	2918
679	20240910	090100	79300	15860	15860	15860	15860	0
680	20240910	090000	79300	15860	15860	15860	15860	5