KissMeData/138580/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201800	114359560	15850	15850	15850	15850	694
3	20240913	201700	114359560	15850	15850	15850	15850	0
4	20240913	201600	114359560	15850	15850	15850	15850	0
5	20240913	201500	114359560	15850	15850	15850	15850	0
6	20240913	201400	114359560	15850	15850	15850	15850	0
7	20240913	201300	114359560	15850	15850	15850	15850	0
8	20240913	201200	114359560	15850	15850	15850	15850	0
9	20240913	201100	114359560	15850	15850	15850	15850	0
10	20240913	201000	114359560	15850	15850	15850	15850	0
11	20240913	200900	114359560	15850	15850	15850	15850	0
12	20240913	200800	114359560	15850	15850	15850	15850	0
13	20240913	200700	114359560	15850	15850	15850	15850	0
14	20240913	200600	114359560	15850	15850	15850	15850	0
15	20240913	200500	114359560	15850	15850	15850	15850	0
16	20240913	200400	114359560	15850	15850	15850	15850	0
17	20240913	200300	114359560	15850	15850	15850	15850	0
18	20240913	200200	114359560	15850	15850	15850	15850	0
19	20240913	200100	114359560	15850	15850	15850	15850	0
20	20240913	200000	114359560	15850	15850	15850	15850	0
21	20240913	195900	114359560	15850	15850	15850	15850	0
22	20240913	195800	114359560	15850	15850	15850	15850	0
23	20240913	195700	114359560	15850	15850	15850	15850	0
24	20240913	195600	114359560	15850	15850	15850	15850	0
25	20240913	195500	114359560	15850	15850	15850	15850	0
26	20240913	195400	114359560	15850	15850	15850	15850	0
27	20240913	195300	114359560	15850	15850	15850	15850	0
28	20240913	195200	114359560	15850	15850	15850	15850	0
29	20240913	195100	114359560	15850	15850	15850	15850	0
30	20240913	195000	114359560	15850	15850	15850	15850	0
31	20240913	194900	114359560	15850	15850	15850	15850	0
32	20240913	194800	114359560	15850	15850	15850	15850	694
33	20240913	194700	114359560	15850	15850	15850	15850	0
34	20240913	194600	114359560	15850	15850	15850	15850	0
35	20240913	194500	114359560	15850	15850	15850	15850	0
36	20240913	194400	114359560	15850	15850	15850	15850	0
37	20240913	194300	114359560	15850	15850	15850	15850	0
38	20240913	194200	114359560	15850	15850	15850	15850	0
39	20240913	194100	114359560	15850	15850	15850	15850	0
40	20240913	194000	114359560	15850	15850	15850	15850	0
41	20240913	193900	114359560	15850	15850	15850	15850	0
42	20240913	193800	114359560	15850	15850	15850	15850	0
43	20240913	193700	114359560	15850	15850	15850	15850	0
44	20240913	193600	114359560	15850	15850	15850	15850	0
45	20240913	193500	114359560	15850	15850	15850	15850	0
46	20240913	193400	114359560	15850	15850	15850	15850	0
47	20240913	193300	114359560	15850	15850	15850	15850	0
48	20240913	193200	114359560	15850	15850	15850	15850	0
49	20240913	193100	114359560	15850	15850	15850	15850	0
50	20240913	193000	114359560	15850	15850	15850	15850	0
51	20240913	192900	114359560	15850	15850	15850	15850	0
52	20240913	192800	114359560	15850	15850	15850	15850	0
53	20240913	192700	114359560	15850	15850	15850	15850	0
54	20240913	192600	114359560	15850	15850	15850	15850	0
55	20240913	192500	114359560	15850	15850	15850	15850	0
56	20240913	192400	114359560	15850	15850	15850	15850	0
57	20240913	192300	114359560	15850	15850	15850	15850	0
58	20240913	192200	114359560	15850	15850	15850	15850	0
59	20240913	192100	114359560	15850	15850	15850	15850	0
60	20240913	192000	114359560	15850	15850	15850	15850	0
61	20240913	191900	114359560	15850	15850	15850	15850	0
62	20240913	191800	114359560	15850	15850	15850	15850	694
63	20240913	191700	114359560	15850	15850	15850	15850	0
64	20240913	191600	114359560	15850	15850	15850	15850	0
65	20240913	191500	114359560	15850	15850	15850	15850	0
66	20240913	191400	114359560	15850	15850	15850	15850	0
67	20240913	191300	114359560	15850	15850	15850	15850	0
68	20240913	191200	114359560	15850	15850	15850	15850	0
69	20240913	191100	114359560	15850	15850	15850	15850	0
70	20240913	191000	114359560	15850	15850	15850	15850	0
71	20240913	190900	114359560	15850	15850	15850	15850	0
72	20240913	190800	114359560	15850	15850	15850	15850	0
73	20240913	190700	114359560	15850	15850	15850	15850	0
74	20240913	190600	114359560	15850	15850	15850	15850	0
75	20240913	190500	114359560	15850	15850	15850	15850	0
76	20240913	190400	114359560	15850	15850	15850	15850	0
77	20240913	190300	114359560	15850	15850	15850	15850	0
78	20240913	190200	114359560	15850	15850	15850	15850	0
79	20240913	190100	114359560	15850	15850	15850	15850	0
80	20240913	190000	114359560	15850	15850	15850	15850	0
81	20240913	185900	114359560	15850	15850	15850	15850	0
82	20240913	185800	114359560	15850	15850	15850	15850	0
83	20240913	185700	114359560	15850	15850	15850	15850	0
84	20240913	185600	114359560	15850	15850	15850	15850	0
85	20240913	185500	114359560	15850	15850	15850	15850	0
86	20240913	185400	114359560	15850	15850	15850	15850	0
87	20240913	185300	114359560	15850	15850	15850	15850	0
88	20240913	185200	114359560	15850	15850	15850	15850	0
89	20240913	185100	114359560	15850	15850	15850	15850	0
90	20240913	185000	114359560	15850	15850	15850	15850	0
91	20240913	184900	114359560	15850	15850	15850	15850	0
92	20240913	184800	114359560	15850	15850	15850	15850	694
93	20240913	184700	114359560	15850	15850	15850	15850	0
94	20240913	184600	114359560	15850	15850	15850	15850	0
95	20240913	184500	114359560	15850	15850	15850	15850	0
96	20240913	184400	114359560	15850	15850	15850	15850	0
97	20240913	184300	114359560	15850	15850	15850	15850	0
98	20240913	184200	114359560	15850	15850	15850	15850	0
99	20240913	184100	114359560	15850	15850	15850	15850	0
100	20240913	184000	114359560	15850	15850	15850	15850	0
101	20240913	183900	114359560	15850	15850	15850	15850	0
102	20240913	183800	114359560	15850	15850	15850	15850	0
103	20240913	183700	114359560	15850	15850	15850	15850	0
104	20240913	183600	114359560	15850	15850	15850	15850	0
105	20240913	183500	114359560	15850	15850	15850	15850	0
106	20240913	183400	114359560	15850	15850	15850	15850	0
107	20240913	183300	114359560	15850	15850	15850	15850	0
108	20240913	183200	114359560	15850	15850	15850	15850	0
109	20240913	183100	114359560	15850	15850	15850	15850	0
110	20240913	183000	114359560	15850	15850	15850	15850	0
111	20240913	182900	114359560	15850	15850	15850	15850	0
112	20240913	182800	114359560	15850	15850	15850	15850	0
113	20240913	182700	114359560	15850	15850	15850	15850	0
114	20240913	182600	114359560	15850	15850	15850	15850	0
115	20240913	182500	114359560	15850	15850	15850	15850	0
116	20240913	182400	114359560	15850	15850	15850	15850	0
117	20240913	182300	114359560	15850	15850	15850	15850	0
118	20240913	182200	114359560	15850	15850	15850	15850	0
119	20240913	182100	114359560	15850	15850	15850	15850	0
120	20240913	182000	114359560	15850	15850	15850	15850	0
121	20240913	181900	114359560	15850	15850	15850	15850	0
122	20240913	181800	114359560	15850	15850	15850	15850	694
123	20240913	181700	114359560	15850	15850	15850	15850	0
124	20240913	181600	114359560	15850	15850	15850	15850	0
125	20240913	181500	114359560	15850	15850	15850	15850	0
126	20240913	181400	114359560	15850	15850	15850	15850	0
127	20240913	181300	114359560	15850	15850	15850	15850	0
128	20240913	181200	114359560	15850	15850	15850	15850	0
129	20240913	181100	114359560	15850	15850	15850	15850	0
130	20240913	181000	114359560	15850	15850	15850	15850	0
131	20240913	180900	114359560	15850	15850	15850	15850	0
132	20240913	180800	114359560	15850	15850	15850	15850	0
133	20240913	180700	114359560	15850	15850	15850	15850	0
134	20240913	180600	114359560	15850	15850	15850	15850	0
135	20240913	180500	114359560	15850	15850	15850	15850	0
136	20240913	180400	114359560	15850	15850	15850	15850	0
137	20240913	180300	114359560	15850	15850	15850	15850	0
138	20240913	180200	114359560	15850	15850	15850	15850	0
139	20240913	180100	114359560	15850	15850	15850	15850	0
140	20240913	180000	114359560	15850	15850	15850	15850	0
141	20240913	175900	114359560	15850	15850	15850	15850	0
142	20240913	175800	114359560	15850	15850	15850	15850	0
143	20240913	175700	114359560	15850	15850	15850	15850	0
144	20240913	175600	114359560	15850	15850	15850	15850	0
145	20240913	175500	114359560	15850	15850	15850	15850	0
146	20240913	175400	114359560	15850	15850	15850	15850	0
147	20240913	175300	114359560	15850	15850	15850	15850	0
148	20240913	175200	114359560	15850	15850	15850	15850	0
149	20240913	175100	114359560	15850	15850	15850	15850	0
150	20240913	175000	114359560	15850	15850	15850	15850	0
151	20240913	174900	114359560	15850	15850	15850	15850	0
152	20240913	174800	114359560	15850	15850	15850	15850	694
153	20240913	174700	114359560	15850	15850	15850	15850	0
154	20240913	174600	114359560	15850	15850	15850	15850	0
155	20240913	174500	114359560	15850	15850	15850	15850	0
156	20240913	174400	114359560	15850	15850	15850	15850	0
157	20240913	174300	114359560	15850	15850	15850	15850	0
158	20240913	174200	114359560	15850	15850	15850	15850	0
159	20240913	174100	114359560	15850	15850	15850	15850	0
160	20240913	174000	114359560	15850	15850	15850	15850	0
161	20240913	173900	114359560	15850	15850	15850	15850	0
162	20240913	173800	114359560	15850	15850	15850	15850	0
163	20240913	173700	114359560	15850	15850	15850	15850	0
164	20240913	173600	114359560	15850	15850	15850	15850	0
165	20240913	173500	114359560	15850	15850	15850	15850	0
166	20240913	173400	114359560	15850	15850	15850	15850	0
167	20240913	173300	114359560	15850	15850	15850	15850	0
168	20240913	173200	114359560	15850	15850	15850	15850	0
169	20240913	173100	114359560	15850	15850	15850	15850	0
170	20240913	173000	114359560	15850	15850	15850	15850	0
171	20240913	172900	114359560	15850	15850	15850	15850	0
172	20240913	172800	114359560	15850	15850	15850	15850	0
173	20240913	172700	114359560	15850	15850	15850	15850	0
174	20240913	172600	114359560	15850	15850	15850	15850	0
175	20240913	172500	114359560	15850	15850	15850	15850	0
176	20240913	172400	114359560	15850	15850	15850	15850	0
177	20240913	172300	114359560	15850	15850	15850	15850	0
178	20240913	172200	114359560	15850	15850	15850	15850	0
179	20240913	172100	114359560	15850	15850	15850	15850	0
180	20240913	172000	114359560	15850	15850	15850	15850	0
181	20240913	171900	114359560	15850	15850	15850	15850	0
182	20240913	171800	114359560	15850	15850	15850	15850	694
183	20240913	171700	114359560	15850	15850	15850	15850	0
184	20240913	171600	114359560	15850	15850	15850	15850	0
185	20240913	171500	114359560	15850	15850	15850	15850	0
186	20240913	171400	114359560	15850	15850	15850	15850	0
187	20240913	171300	114359560	15850	15850	15850	15850	0
188	20240913	171200	114359560	15850	15850	15850	15850	0
189	20240913	171100	114359560	15850	15850	15850	15850	0
190	20240913	171000	114359560	15850	15850	15850	15850	0
191	20240913	170900	114359560	15850	15850	15850	15850	0
192	20240913	170800	114359560	15850	15850	15850	15850	0
193	20240913	170700	114359560	15850	15850	15850	15850	0
194	20240913	170600	114359560	15850	15850	15850	15850	0
195	20240913	170500	114359560	15850	15850	15850	15850	0
196	20240913	170400	114359560	15850	15850	15850	15850	0
197	20240913	170300	114359560	15850	15850	15850	15850	0
198	20240913	170200	114359560	15850	15850	15850	15850	0
199	20240913	170100	114359560	15850	15850	15850	15850	0
200	20240913	170000	114359560	15850	15850	15850	15850	0
201	20240913	165900	114359560	15850	15850	15850	15850	0
202	20240913	165800	114359560	15850	15850	15850	15850	0
203	20240913	165700	114359560	15850	15850	15850	15850	0
204	20240913	165600	114359560	15850	15850	15850	15850	0
205	20240913	165500	114359560	15850	15850	15850	15850	0
206	20240913	165400	114359560	15850	15850	15850	15850	0
207	20240913	165300	114359560	15850	15850	15850	15850	0
208	20240913	165200	114359560	15850	15850	15850	15850	0
209	20240913	165100	114359560	15850	15850	15850	15850	0
210	20240913	165000	114359560	15850	15850	15850	15850	0
211	20240913	164900	114359560	15850	15850	15850	15850	0
212	20240913	164800	114359560	15850	15850	15850	15850	694
213	20240913	164700	114359560	15850	15850	15850	15850	0
214	20240913	164600	114359560	15850	15850	15850	15850	0
215	20240913	164500	114359560	15850	15850	15850	15850	0
216	20240913	164400	114359560	15850	15850	15850	15850	0
217	20240913	164300	114359560	15850	15850	15850	15850	0
218	20240913	164200	114359560	15850	15850	15850	15850	0
219	20240913	164100	114359560	15850	15850	15850	15850	0
220	20240913	164000	114359560	15850	15850	15850	15850	0
221	20240913	163900	114359560	15850	15850	15850	15850	0
222	20240913	163800	114359560	15850	15850	15850	15850	0
223	20240913	163700	114359560	15850	15850	15850	15850	0
224	20240913	163600	114359560	15850	15850	15850	15850	0
225	20240913	163500	114359560	15850	15850	15850	15850	0
226	20240913	163400	114359560	15850	15850	15850	15850	0
227	20240913	163300	114359560	15850	15850	15850	15850	0
228	20240913	163200	114359560	15850	15850	15850	15850	0
229	20240913	163100	114359560	15850	15850	15850	15850	0
230	20240913	163000	114359560	15850	15850	15850	15850	0
231	20240913	162900	114359560	15850	15850	15850	15850	0
232	20240913	162800	114359560	15850	15850	15850	15850	0
233	20240913	162700	114359560	15850	15850	15850	15850	0
234	20240913	162600	114359560	15850	15850	15850	15850	0
235	20240913	162500	114359560	15850	15850	15850	15850	0
236	20240913	162400	114359560	15850	15850	15850	15850	0
237	20240913	162300	114359560	15850	15850	15850	15850	0
238	20240913	162200	114359560	15850	15850	15850	15850	0
239	20240913	162100	114359560	15850	15850	15850	15850	0
240	20240913	162000	114359560	15850	15850	15850	15850	0
241	20240913	161900	114359560	15850	15850	15850	15850	0
242	20240913	161800	114359560	15850	15850	15850	15850	694
243	20240913	161700	114359560	15850	15850	15850	15850	0
244	20240913	161600	114359560	15850	15850	15850	15850	0
245	20240913	161500	114359560	15850	15850	15850	15850	0
246	20240913	161400	114359560	15850	15850	15850	15850	0
247	20240913	161300	114359560	15850	15850	15850	15850	0
248	20240913	161200	114359560	15850	15850	15850	15850	0
249	20240913	161100	114359560	15850	15850	15850	15850	0
250	20240913	161000	114359560	15850	15850	15850	15850	0
251	20240913	160900	114359560	15850	15850	15850	15850	0
252	20240913	160800	114359560	15850	15850	15850	15850	0
253	20240913	160700	114359560	15850	15850	15850	15850	0
254	20240913	160600	114359560	15850	15850	15850	15850	0
255	20240913	160500	114359560	15850	15850	15850	15850	0
256	20240913	160400	114359560	15850	15850	15850	15850	0
257	20240913	160300	114359560	15850	15850	15850	15850	0
258	20240913	160200	114359560	15850	15850	15850	15850	0
259	20240913	160100	114359560	15850	15850	15850	15850	0
260	20240913	160000	114359560	15850	15850	15850	15850	0
261	20240913	155900	114359560	15850	15850	15850	15850	0
262	20240913	155800	114359560	15850	15850	15850	15850	0
263	20240913	155700	114359560	15850	15850	15850	15850	0
264	20240913	155600	114359560	15850	15850	15850	15850	0
265	20240913	155500	114359560	15850	15850	15850	15850	0
266	20240913	155400	114359560	15850	15850	15850	15850	0
267	20240913	155300	114359560	15850	15850	15850	15850	0
268	20240913	155200	114359560	15850	15850	15850	15850	0
269	20240913	155100	114359560	15850	15850	15850	15850	0
270	20240913	155000	114359560	15850	15850	15850	15850	0
271	20240913	154900	114359560	15850	15850	15850	15850	0
272	20240913	154800	114359560	15850	15850	15850	15850	694
273	20240913	154700	114359560	15850	15850	15850	15850	0
274	20240913	154600	114359560	15850	15850	15850	15850	0
275	20240913	154500	114359560	15850	15850	15850	15850	0
276	20240913	154400	114359560	15850	15850	15850	15850	0
277	20240913	154300	114359560	15850	15850	15850	15850	0
278	20240913	154200	114359560	15850	15850	15850	15850	0
279	20240913	154100	114359560	15850	15850	15850	15850	0
280	20240913	154000	114359560	15850	15850	15850	15850	0
281	20240913	153900	114359560	15850	15850	15850	15850	0
282	20240913	153800	114359560	15850	15850	15850	15850	0
283	20240913	153700	114359560	15850	15850	15850	15850	0
284	20240913	153600	114359560	15850	15850	15850	15850	0
285	20240913	153500	114359560	15850	15850	15850	15850	0
286	20240913	153400	114359560	15850	15850	15850	15850	0
287	20240913	153300	114359560	15850	15850	15850	15850	0
288	20240913	153200	114359560	15850	15850	15850	15850	0
289	20240913	153100	114359560	15850	15850	15850	15850	0
290	20240913	153000	114359560	15850	15850	15850	15850	694
291	20240913	152900	103359660	15850	15850	15850	15850	0
292	20240913	152800	103359660	15850	15850	15850	15850	0
293	20240913	152700	103359660	15850	15850	15850	15850	0
294	20240913	152600	103359660	15850	15850	15850	15850	0
295	20240913	152500	103359660	15850	15850	15850	15850	0
296	20240913	152400	103359660	15850	15850	15850	15850	0
297	20240913	152300	103359660	15850	15850	15850	15850	0
298	20240913	152200	103359660	15850	15850	15850	15850	0
299	20240913	152100	103359660	15850	15850	15850	15850	0
300	20240913	152000	103359660	15850	15850	15850	15850	0
301	20240913	151900	103359660	15850	15850	15850	15850	0
302	20240913	151800	103359660	15850	15850	15850	15850	0
303	20240913	151700	103359660	15850	15850	15850	15850	0
304	20240913	151600	103359660	15850	15850	15850	15850	0
305	20240913	151500	103359660	15850	15850	15850	15850	0
306	20240913	151400	103359660	15850	15850	15850	15850	20
307	20240913	151300	103042660	15860	15860	15860	15860	0
308	20240913	151200	103042660	15860	15860	15860	15860	0
309	20240913	151100	103042660	15860	15860	15860	15860	4
310	20240913	151000	102979220	15860	15860	15860	15860	0
311	20240913	150900	102979220	15860	15860	15860	15860	0
312	20240913	150800	102979220	15860	15860	15860	15860	0
313	20240913	150700	102979220	15860	15860	15860	15860	63
314	20240913	150600	101980040	15850	15850	15850	15850	0
315	20240913	150500	101980040	15850	15850	15850	15850	0
316	20240913	150400	101980040	15850	15850	15850	15850	0
317	20240913	150300	101980040	15850	15850	15850	15850	0
318	20240913	150200	101980040	15850	15850	15850	15850	0
319	20240913	150100	101980040	15850	15850	15850	15850	0
320	20240913	150000	101980040	15850	15850	15850	15850	0
321	20240913	145900	101980040	15850	15850	15850	15850	0
322	20240913	145800	101980040	15850	15850	15850	15850	0
323	20240913	145700	101980040	15850	15850	15850	15850	0
324	20240913	145600	101980040	15850	15850	15850	15850	0
325	20240913	145500	101980040	15850	15850	15850	15850	0
326	20240913	145400	101980040	15850	15850	15850	15850	0
327	20240913	145300	101980040	15850	15850	15850	15850	0
328	20240913	145200	101980040	15850	15850	15850	15850	0
329	20240913	145100	101980040	15850	15850	15850	15850	0
330	20240913	145000	101980040	15850	15850	15850	15850	0
331	20240913	144900	101980040	15850	15850	15850	15850	0
332	20240913	144800	101980040	15850	15850	15850	15850	0
333	20240913	144700	101980040	15850	15850	15850	15850	0
334	20240913	144600	101980040	15850	15850	15850	15850	0
335	20240913	144500	101980040	15850	15850	15850	15850	0
336	20240913	144400	101980040	15850	15850	15850	15850	0
337	20240913	144300	101980040	15850	15850	15850	15850	0
338	20240913	144200	101980040	15850	15850	15850	15850	0
339	20240913	144100	101980040	15850	15850	15850	15850	0
340	20240913	144000	101980040	15850	15850	15850	15850	0
341	20240913	143900	101980040	15850	15850	15850	15850	0
342	20240913	143800	101980040	15850	15850	15850	15850	0
343	20240913	143700	101980040	15850	15850	15850	15850	0
344	20240913	143600	101980040	15850	15850	15850	15850	118
345	20240913	143500	100109740	15860	15860	15860	15860	0
346	20240913	143400	100109740	15860	15860	15860	15860	0
347	20240913	143300	100109740	15860	15860	15860	15860	0
348	20240913	143200	100109740	15860	15860	15860	15860	0
349	20240913	143100	100109740	15860	15860	15860	15860	0
350	20240913	143000	100109740	15860	15860	15860	15860	0
351	20240913	142900	100109740	15860	15860	15860	15860	0
352	20240913	142800	100109740	15860	15860	15860	15860	0
353	20240913	142700	100109740	15860	15860	15860	15860	0
354	20240913	142600	100109740	15860	15860	15860	15860	0
355	20240913	142500	100109740	15860	15860	15860	15860	0
356	20240913	142400	100109740	15860	15860	15860	15860	0
357	20240913	142300	100109740	15860	15860	15860	15860	0
358	20240913	142200	100109740	15860	15860	15860	15860	0
359	20240913	142100	100109740	15860	15860	15860	15860	0
360	20240913	142000	100109740	15860	15860	15860	15860	0
361	20240913	141900	100109740	15860	15860	15860	15860	0
362	20240913	141800	100109740	15860	15860	15860	15860	0
363	20240913	141700	100109740	15860	15860	15860	15860	0
364	20240913	141600	100109740	15860	15860	15860	15860	0
365	20240913	141500	100109740	15860	15860	15860	15860	0
366	20240913	141400	100109740	15860	15860	15860	15860	0
367	20240913	141300	100109740	15860	15860	15860	15860	0
368	20240913	141200	100109740	15860	15860	15860	15860	0
369	20240913	141100	100109740	15860	15860	15860	15860	0
370	20240913	141000	100109740	15860	15860	15860	15860	0
371	20240913	140900	100109740	15860	15860	15860	15860	0
372	20240913	140800	100109740	15860	15860	15860	15860	0
373	20240913	140700	100109740	15860	15860	15860	15860	0
374	20240913	140600	100109740	15860	15860	15860	15860	0
375	20240913	140500	100109740	15860	15860	15860	15860	0
376	20240913	140400	100109740	15860	15860	15860	15860	0
377	20240913	140300	100109740	15860	15860	15860	15860	0
378	20240913	140200	100109740	15860	15860	15860	15860	0
379	20240913	140100	100109740	15860	15860	15860	15850	9
380	20240913	140000	99967010	15850	15850	15850	15850	0
381	20240913	135900	99967010	15850	15850	15850	15850	0
382	20240913	135800	99967010	15850	15850	15850	15850	0
383	20240913	135700	99967010	15850	15850	15850	15850	0
384	20240913	135600	99967010	15850	15850	15850	15850	0
385	20240913	135500	99967010	15850	15850	15850	15850	0
386	20240913	135400	99967010	15850	15850	15850	15850	0
387	20240913	135300	99967010	15850	15850	15850	15850	0
388	20240913	135200	99967010	15850	15850	15850	15850	0
389	20240913	135100	99967010	15850	15850	15850	15850	0
390	20240913	135000	99967010	15850	15850	15850	15850	0
391	20240913	134900	99967010	15850	15850	15850	15850	0
392	20240913	134800	99967010	15850	15850	15850	15850	0
393	20240913	134700	99967010	15850	15850	15850	15850	0
394	20240913	134600	99967010	15850	15850	15850	15850	0
395	20240913	134500	99967010	15850	15850	15850	15850	0
396	20240913	134400	99967010	15850	15850	15850	15850	0
397	20240913	134300	99967010	15850	15850	15850	15850	0
398	20240913	134200	99967010	15850	15850	15850	15850	0
399	20240913	134100	99967010	15850	15850	15850	15850	0
400	20240913	134000	99967010	15850	15850	15850	15850	0
401	20240913	133900	99967010	15850	15850	15850	15850	0
402	20240913	133800	99967010	15850	15850	15850	15850	0
403	20240913	133700	99967010	15850	15850	15850	15850	0
404	20240913	133600	99967010	15850	15850	15850	15850	0
405	20240913	133500	99967010	15850	15850	15850	15850	0
406	20240913	133400	99967010	15850	15850	15850	15850	0
407	20240913	133300	99967010	15850	15850	15850	15850	0
408	20240913	133200	99967010	15850	15850	15850	15850	0
409	20240913	133100	99967010	15850	15850	15850	15850	0
410	20240913	133000	99967010	15850	15850	15850	15850	0
411	20240913	132900	99967010	15850	15850	15850	15850	0
412	20240913	132800	99967010	15850	15850	15850	15850	0
413	20240913	132700	99967010	15850	15850	15850	15850	0
414	20240913	132600	99967010	15850	15850	15850	15850	0
415	20240913	132500	99967010	15850	15850	15850	15850	0
416	20240913	132400	99967010	15850	15850	15850	15850	0
417	20240913	132300	99967010	15850	15850	15850	15850	0
418	20240913	132200	99967010	15850	15850	15850	15850	0
419	20240913	132100	99967010	15850	15850	15850	15850	0
420	20240913	132000	99967010	15850	15850	15850	15850	0
421	20240913	131900	99967010	15850	15850	15850	15850	0
422	20240913	131800	99967010	15850	15850	15850	15850	0
423	20240913	131700	99967010	15850	15850	15850	15850	0
424	20240913	131600	99967010	15850	15850	15850	15850	1
425	20240913	131500	99951160	15850	15850	15850	15850	159
426	20240913	131400	97431010	15850	15850	15850	15850	5
427	20240913	131300	97351760	15850	15850	15850	15850	0
428	20240913	131200	97351760	15850	15850	15850	15850	0
429	20240913	131100	97351760	15850	15850	15850	15850	0
430	20240913	131000	97351760	15850	15850	15850	15850	100
431	20240913	130900	95766760	15850	15850	15850	15850	0
432	20240913	130800	95766760	15850	15850	15850	15850	0
433	20240913	130700	95766760	15850	15850	15850	15850	0
434	20240913	130600	95766760	15850	15850	15850	15850	0
435	20240913	130500	95766760	15850	15850	15850	15850	0
436	20240913	130400	95766760	15850	15850	15850	15850	0
437	20240913	130300	95766760	15850	15850	15850	15850	0
438	20240913	130200	95766760	15850	15850	15850	15850	0
439	20240913	130100	95766760	15850	15850	15850	15850	0
440	20240913	130000	95766760	15850	15850	15850	15850	0
441	20240913	125900	95766760	15850	15850	15850	15850	0
442	20240913	125800	95766760	15850	15850	15850	15850	0
443	20240913	125700	95766760	15850	15850	15850	15850	0
444	20240913	125600	95766760	15850	15850	15850	15850	0
445	20240913	125500	95766760	15850	15850	15850	15850	0
446	20240913	125400	95766760	15850	15850	15850	15850	0
447	20240913	125300	95766760	15850	15850	15850	15850	10
448	20240913	125200	95608260	15850	15850	15850	15850	0
449	20240913	125100	95608260	15850	15850	15850	15850	0
450	20240913	125000	95608260	15850	15850	15850	15850	0
451	20240913	124900	95608260	15850	15850	15850	15850	0
452	20240913	124800	95608260	15850	15850	15850	15850	0
453	20240913	124700	95608260	15850	15850	15850	15850	0
454	20240913	124600	95608260	15850	15850	15850	15850	0
455	20240913	124500	95608260	15850	15850	15850	15850	172
456	20240913	124400	92882060	15850	15850	15850	15850	0
457	20240913	124300	92882060	15850	15850	15850	15850	0
458	20240913	124200	92882060	15850	15850	15850	15850	0
459	20240913	124100	92882060	15850	15850	15850	15850	0
460	20240913	124000	92882060	15850	15850	15850	15850	0
461	20240913	123900	92882060	15850	15850	15850	15850	10
462	20240913	123800	92723560	15850	15850	15850	15850	0
463	20240913	123700	92723560	15850	15850	15850	15850	0
464	20240913	123600	92723560	15850	15850	15850	15850	10
465	20240913	123500	92565060	15850	15850	15850	15850	0
466	20240913	123400	92565060	15850	15850	15850	15850	0
467	20240913	123300	92565060	15850	15850	15850	15850	0
468	20240913	123200	92565060	15850	15850	15850	15850	0
469	20240913	123100	92565060	15850	15850	15850	15850	0
470	20240913	123000	92565060	15850	15850	15850	15850	100
471	20240913	122900	90980060	15850	15850	15850	15850	0
472	20240913	122800	90980060	15850	15850	15850	15850	0
473	20240913	122700	90980060	15850	15850	15850	15850	0
474	20240913	122600	90980060	15850	15850	15850	15850	0
475	20240913	122500	90980060	15850	15850	15850	15850	0
476	20240913	122400	90980060	15850	15850	15850	15850	0
477	20240913	122300	90980060	15850	15850	15850	15850	170
478	20240913	122200	88285560	15860	15860	15860	15860	0
479	20240913	122100	88285560	15860	15860	15860	15860	0
480	20240913	122000	88285560	15860	15850	15860	15850	254
481	20240913	121900	84258620	15850	15850	15850	15850	0
482	20240913	121800	84258620	15850	15850	15850	15850	0
483	20240913	121700	84258620	15850	15850	15850	15850	0
484	20240913	121600	84258620	15850	15850	15850	15850	0
485	20240913	121500	84258620	15850	15850	15850	15850	0
486	20240913	121400	84258620	15850	15850	15850	15850	0
487	20240913	121300	84258620	15850	15850	15850	15850	0
488	20240913	121200	84258620	15850	15850	15850	15850	0
489	20240913	121100	84258620	15850	15850	15850	15850	0
490	20240913	121000	84258620	15850	15850	15850	15850	0
491	20240913	120900	84258620	15850	15850	15850	15850	110
492	20240913	120800	82515120	15850	15850	15850	15850	0
493	20240913	120700	82515120	15850	15850	15850	15850	0
494	20240913	120600	82515120	15850	15850	15850	15850	0
495	20240913	120500	82515120	15850	15850	15850	15850	0
496	20240913	120400	82515120	15850	15850	15850	15850	0
497	20240913	120300	82515120	15850	15850	15850	15850	0
498	20240913	120200	82515120	15850	15850	15850	15850	0
499	20240913	120100	82515120	15850	15850	15850	15850	0
500	20240913	120000	82515120	15850	15850	15850	15850	0
501	20240913	115900	82515120	15850	15850	15850	15850	0
502	20240913	115800	82515120	15850	15850	15850	15850	0
503	20240913	115700	82515120	15850	15850	15850	15850	0
504	20240913	115600	82515120	15850	15850	15850	15850	0
505	20240913	115500	82515120	15850	15850	15850	15850	0
506	20240913	115400	82515120	15850	15850	15850	15850	0
507	20240913	115300	82515120	15850	15850	15850	15850	0
508	20240913	115200	82515120	15850	15850	15850	15850	0
509	20240913	115100	82515120	15850	15850	15850	15850	0
510	20240913	115000	82515120	15850	15850	15850	15850	0
511	20240913	114900	82515120	15850	15850	15850	15850	0
512	20240913	114800	82515120	15850	15850	15850	15850	0
513	20240913	114700	82515120	15850	15850	15850	15850	0
514	20240913	114600	82515120	15850	15850	15850	15850	0
515	20240913	114500	82515120	15850	15850	15850	15850	0
516	20240913	114400	82515120	15850	15850	15850	15850	0
517	20240913	114300	82515120	15850	15850	15850	15850	0
518	20240913	114200	82515120	15850	15850	15850	15850	0
519	20240913	114100	82515120	15850	15850	15850	15850	0
520	20240913	114000	82515120	15850	15850	15850	15850	0
521	20240913	113900	82515120	15850	15850	15850	15850	0
522	20240913	113800	82515120	15850	15850	15850	15850	0
523	20240913	113700	82515120	15850	15850	15850	15850	0
524	20240913	113600	82515120	15850	15850	15850	15850	0
525	20240913	113500	82515120	15850	15850	15850	15850	0
526	20240913	113400	82515120	15850	15850	15850	15850	0
527	20240913	113300	82515120	15850	15850	15850	15850	0
528	20240913	113200	82515120	15850	15850	15850	15850	0
529	20240913	113100	82515120	15850	15850	15850	15850	0
530	20240913	113000	82515120	15850	15850	15850	15850	0
531	20240913	112900	82515120	15850	15850	15850	15850	0
532	20240913	112800	82515120	15850	15850	15850	15850	700
533	20240913	112700	71420120	15850	15850	15850	15850	0
534	20240913	112600	71420120	15850	15850	15850	15850	0
535	20240913	112500	71420120	15850	15850	15850	15850	0
536	20240913	112400	71420120	15850	15850	15850	15850	0
537	20240913	112300	71420120	15850	15850	15850	15850	0
538	20240913	112200	71420120	15850	15850	15850	15850	0
539	20240913	112100	71420120	15850	15850	15850	15850	0
540	20240913	112000	71420120	15850	15850	15850	15850	0
541	20240913	111900	71420120	15850	15850	15850	15850	0
542	20240913	111800	71420120	15850	15850	15850	15850	0
543	20240913	111700	71420120	15850	15850	15850	15850	0
544	20240913	111600	71420120	15850	15850	15850	15850	0
545	20240913	111500	71420120	15850	15850	15850	15850	0
546	20240913	111400	71420120	15850	15850	15850	15850	0
547	20240913	111300	71420120	15850	15850	15850	15850	0
548	20240913	111200	71420120	15850	15850	15850	15850	0
549	20240913	111100	71420120	15850	15850	15850	15850	0
550	20240913	111000	71420120	15850	15850	15850	15850	0
551	20240913	110900	71420120	15850	15850	15850	15850	0
552	20240913	110800	71420120	15850	15850	15850	15850	0
553	20240913	110700	71420120	15850	15850	15850	15850	0
554	20240913	110600	71420120	15850	15850	15850	15850	0
555	20240913	110500	71420120	15850	15850	15850	15850	0
556	20240913	110400	71420120	15850	15850	15850	15850	0
557	20240913	110300	71420120	15850	15850	15850	15850	0
558	20240913	110200	71420120	15850	15850	15850	15850	0
559	20240913	110100	71420120	15850	15850	15850	15850	0
560	20240913	110000	71420120	15850	15850	15850	15850	0
561	20240913	105900	71420120	15850	15850	15850	15850	0
562	20240913	105800	71420120	15850	15850	15850	15850	0
563	20240913	105700	71420120	15850	15850	15850	15850	0
564	20240913	105600	71420120	15850	15850	15850	15850	0
565	20240913	105500	71420120	15850	15850	15850	15850	0
566	20240913	105400	71420120	15850	15850	15850	15850	0
567	20240913	105300	71420120	15850	15850	15850	15850	0
568	20240913	105200	71420120	15850	15850	15850	15850	0
569	20240913	105100	71420120	15850	15850	15850	15850	0
570	20240913	105000	71420120	15850	15850	15850	15850	0
571	20240913	104900	71420120	15850	15850	15850	15850	0
572	20240913	104800	71420120	15850	15850	15850	15850	0
573	20240913	104700	71420120	15850	15850	15850	15850	0
574	20240913	104600	71420120	15850	15850	15850	15850	0
575	20240913	104500	71420120	15850	15850	15850	15850	0
576	20240913	104400	71420120	15850	15850	15850	15850	0
577	20240913	104300	71420120	15850	15850	15850	15850	0
578	20240913	104200	71420120	15850	15850	15850	15850	0
579	20240913	104100	71420120	15850	15850	15850	15850	0
580	20240913	104000	71420120	15850	15850	15850	15850	0
581	20240913	103900	71420120	15850	15850	15850	15850	0
582	20240913	103800	71420120	15850	15850	15850	15850	0
583	20240913	103700	71420120	15850	15850	15850	15850	0
584	20240913	103600	71420120	15850	15850	15850	15850	0
585	20240913	103500	71420120	15850	15850	15850	15850	0
586	20240913	103400	71420120	15850	15850	15850	15850	0
587	20240913	103300	71420120	15850	15850	15850	15850	0
588	20240913	103200	71420120	15850	15850	15850	15850	0
589	20240913	103100	71420120	15850	15850	15850	15850	0
590	20240913	103000	71420120	15850	15850	15850	15850	0
591	20240913	102900	71420120	15850	15850	15850	15850	0
592	20240913	102800	71420120	15850	15850	15850	15850	0
593	20240913	102700	71420120	15850	15850	15850	15850	0
594	20240913	102600	71420120	15850	15850	15850	15850	6
595	20240913	102500	71325020	15850	15850	15850	15850	0
596	20240913	102400	71325020	15850	15850	15850	15850	0
597	20240913	102300	71325020	15850	15850	15850	15850	0
598	20240913	102200	71325020	15850	15850	15850	15850	40
599	20240913	102100	70691020	15850	15850	15850	15850	0
600	20240913	102000	70691020	15850	15850	15850	15850	0
601	20240913	101900	70691020	15850	15850	15850	15850	118
602	20240913	101800	68820720	15850	15850	15850	15850	0
603	20240913	101700	68820720	15850	15850	15850	15850	0
604	20240913	101600	68820720	15850	15850	15850	15850	0
605	20240913	101500	68820720	15850	15850	15850	15850	0
606	20240913	101400	68820720	15850	15850	15850	15850	0
607	20240913	101300	68820720	15850	15850	15850	15850	0
608	20240913	101200	68820720	15850	15850	15850	15850	0
609	20240913	101100	68820720	15850	15850	15850	15850	0
610	20240913	101000	68820720	15850	15850	15850	15850	0
611	20240913	100900	68820720	15850	15850	15850	15850	0
612	20240913	100800	68820720	15850	15850	15850	15850	0
613	20240913	100700	68820720	15850	15850	15850	15850	0
614	20240913	100600	68820720	15850	15850	15850	15850	0
615	20240913	100500	68820720	15850	15850	15850	15850	0
616	20240913	100400	68820720	15850	15850	15850	15850	0
617	20240913	100300	68820720	15850	15850	15850	15850	0
618	20240913	100200	68820720	15850	15850	15850	15850	0
619	20240913	100100	68820720	15850	15850	15850	15850	0
620	20240913	100000	68820720	15850	15850	15850	15850	0
621	20240913	095900	68820720	15850	15850	15850	15850	0
622	20240913	095800	68820720	15850	15850	15850	15850	0
623	20240913	095700	68820720	15850	15850	15850	15850	11
624	20240913	095600	68646370	15850	15850	15850	15850	2
625	20240913	095500	68614670	15850	15850	15850	15850	10
626	20240913	095400	68456170	15850	15850	15850	15850	1
627	20240913	095300	68440320	15850	15850	15850	15850	283
628	20240913	095200	63954770	15850	15850	15850	15850	0
629	20240913	095100	63954770	15850	15850	15850	15850	10
630	20240913	095000	63796270	15850	15850	15850	15850	0
631	20240913	094900	63796270	15850	15850	15850	15850	0
632	20240913	094800	63796270	15850	15850	15850	15850	0
633	20240913	094700	63796270	15850	15850	15850	15850	1
634	20240913	094600	63780420	15850	15850	15850	15850	0
635	20240913	094500	63780420	15850	15850	15850	15850	51
636	20240913	094400	62972070	15850	15850	15850	15850	0
637	20240913	094300	62972070	15850	15850	15850	15850	0
638	20240913	094200	62972070	15850	15850	15850	15850	300
639	20240913	094100	58217070	15850	15850	15850	15850	14
640	20240913	094000	57995170	15850	15850	15850	15850	0
641	20240913	093900	57995170	15850	15850	15850	15850	0
642	20240913	093800	57995170	15850	15850	15850	15850	0
643	20240913	093700	57995170	15850	15850	15850	15850	0
644	20240913	093600	57995170	15850	15850	15850	15850	0
645	20240913	093500	57995170	15850	15850	15850	15850	80
646	20240913	093400	56727170	15850	15850	15850	15850	1
647	20240913	093300	56711320	15850	15850	15850	15850	0
648	20240913	093200	56711320	15850	15850	15850	15850	0
649	20240913	093100	56711320	15850	15850	15850	15850	0
650	20240913	093000	56711320	15850	15850	15850	15850	0
651	20240913	092900	56711320	15850	15850	15850	15850	0
652	20240913	092800	56711320	15850	15850	15850	15850	0
653	20240913	092700	56711320	15850	15850	15850	15850	0
654	20240913	092600	56711320	15850	15850	15850	15850	0
655	20240913	092500	56711320	15850	15850	15850	15850	1
656	20240913	092400	56695470	15850	15850	15850	15850	0
657	20240913	092300	56695470	15850	15850	15850	15850	0
658	20240913	092200	56695470	15850	15850	15850	15850	0
659	20240913	092100	56695470	15850	15850	15850	15850	0
660	20240913	092000	56695470	15850	15850	15850	15850	10
661	20240913	091900	56536970	15850	15850	15850	15850	0
662	20240913	091800	56536970	15850	15850	15850	15850	0
663	20240913	091700	56536970	15850	15850	15850	15850	0
664	20240913	091600	56536970	15850	15850	15850	15850	0
665	20240913	091500	56536970	15850	15850	15850	15850	0
666	20240913	091400	56536970	15850	15850	15850	15850	0
667	20240913	091300	56536970	15850	15850	15850	15850	440
668	20240913	091200	49562970	15860	15860	15860	15860	1
669	20240913	091100	49547110	15860	15860	15860	15860	0
670	20240913	091000	49547110	15860	15860	15860	15860	0
671	20240913	090900	49547110	15860	15860	15860	15860	0
672	20240913	090800	49547110	15860	15860	15860	15860	0
673	20240913	090700	49547110	15860	15860	15860	15860	1
674	20240913	090600	49531250	15850	15850	15850	15850	0
675	20240913	090500	49531250	15850	15850	15850	15850	138
676	20240913	090400	47343950	15850	15850	15850	15850	60
677	20240913	090300	46392950	15850	15850	15850	15850	0
678	20240913	090200	46392950	15850	15850	15850	15850	0
679	20240913	090100	46392950	15850	15850	15850	15850	0
680	20240913	090000	46392950	15850	15850	15850	15850	2927