KissMeData/089600/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	195600	600012100	15820	15820	15820	15820	128
3	20240905	195500	600012100	15820	15820	15820	15820	0
4	20240905	195400	600012100	15820	15820	15820	15820	0
5	20240905	195300	600012100	15820	15820	15820	15820	0
6	20240905	195200	600012100	15820	15820	15820	15820	0
7	20240905	195100	600012100	15820	15820	15820	15820	0
8	20240905	195000	600012100	15820	15820	15820	15820	0
9	20240905	194900	600012100	15820	15820	15820	15820	0
10	20240905	194800	600012100	15820	15820	15820	15820	0
11	20240905	194700	600012100	15820	15820	15820	15820	0
12	20240905	194600	600012100	15820	15820	15820	15820	0
13	20240905	194500	600012100	15820	15820	15820	15820	0
14	20240905	194400	600012100	15820	15820	15820	15820	0
15	20240905	194300	600012100	15820	15820	15820	15820	0
16	20240905	194200	600012100	15820	15820	15820	15820	0
17	20240905	194100	600012100	15820	15820	15820	15820	0
18	20240905	194000	600012100	15820	15820	15820	15820	0
19	20240905	193900	600012100	15820	15820	15820	15820	0
20	20240905	193800	600012100	15820	15820	15820	15820	0
21	20240905	193700	600012100	15820	15820	15820	15820	0
22	20240905	193600	600012100	15820	15820	15820	15820	0
23	20240905	193500	600012100	15820	15820	15820	15820	0
24	20240905	193400	600012100	15820	15820	15820	15820	0
25	20240905	193300	600012100	15820	15820	15820	15820	0
26	20240905	193200	600012100	15820	15820	15820	15820	0
27	20240905	193100	600012100	15820	15820	15820	15820	0
28	20240905	193000	600012100	15820	15820	15820	15820	0
29	20240905	192900	600012100	15820	15820	15820	15820	0
30	20240905	192800	600012100	15820	15820	15820	15820	0
31	20240905	192700	600012100	15820	15820	15820	15820	0
32	20240905	192600	600012100	15820	15820	15820	15820	128
33	20240905	192500	600012100	15820	15820	15820	15820	0
34	20240905	192400	600012100	15820	15820	15820	15820	0
35	20240905	192300	600012100	15820	15820	15820	15820	0
36	20240905	192200	600012100	15820	15820	15820	15820	0
37	20240905	192100	600012100	15820	15820	15820	15820	0
38	20240905	192000	600012100	15820	15820	15820	15820	0
39	20240905	191900	600012100	15820	15820	15820	15820	0
40	20240905	191800	600012100	15820	15820	15820	15820	0
41	20240905	191700	600012100	15820	15820	15820	15820	0
42	20240905	191600	600012100	15820	15820	15820	15820	0
43	20240905	191500	600012100	15820	15820	15820	15820	0
44	20240905	191400	600012100	15820	15820	15820	15820	0
45	20240905	191300	600012100	15820	15820	15820	15820	0
46	20240905	191200	600012100	15820	15820	15820	15820	0
47	20240905	191100	600012100	15820	15820	15820	15820	0
48	20240905	191000	600012100	15820	15820	15820	15820	0
49	20240905	190900	600012100	15820	15820	15820	15820	0
50	20240905	190800	600012100	15820	15820	15820	15820	0
51	20240905	190700	600012100	15820	15820	15820	15820	0
52	20240905	190600	600012100	15820	15820	15820	15820	0
53	20240905	190500	600012100	15820	15820	15820	15820	0
54	20240905	190400	600012100	15820	15820	15820	15820	0
55	20240905	190300	600012100	15820	15820	15820	15820	0
56	20240905	190200	600012100	15820	15820	15820	15820	0
57	20240905	190100	600012100	15820	15820	15820	15820	0
58	20240905	190000	600012100	15820	15820	15820	15820	0
59	20240905	185900	600012100	15820	15820	15820	15820	0
60	20240905	185800	600012100	15820	15820	15820	15820	0
61	20240905	185700	600012100	15820	15820	15820	15820	0
62	20240905	185600	600012100	15820	15820	15820	15820	128
63	20240905	185500	600012100	15820	15820	15820	15820	0
64	20240905	185400	600012100	15820	15820	15820	15820	0
65	20240905	185300	600012100	15820	15820	15820	15820	0
66	20240905	185200	600012100	15820	15820	15820	15820	0
67	20240905	185100	600012100	15820	15820	15820	15820	0
68	20240905	185000	600012100	15820	15820	15820	15820	0
69	20240905	184900	600012100	15820	15820	15820	15820	0
70	20240905	184800	600012100	15820	15820	15820	15820	0
71	20240905	184700	600012100	15820	15820	15820	15820	0
72	20240905	184600	600012100	15820	15820	15820	15820	0
73	20240905	184500	600012100	15820	15820	15820	15820	0
74	20240905	184400	600012100	15820	15820	15820	15820	0
75	20240905	184300	600012100	15820	15820	15820	15820	0
76	20240905	184200	600012100	15820	15820	15820	15820	0
77	20240905	184100	600012100	15820	15820	15820	15820	0
78	20240905	184000	600012100	15820	15820	15820	15820	0
79	20240905	183900	600012100	15820	15820	15820	15820	0
80	20240905	183800	600012100	15820	15820	15820	15820	0
81	20240905	183700	600012100	15820	15820	15820	15820	0
82	20240905	183600	600012100	15820	15820	15820	15820	0
83	20240905	183500	600012100	15820	15820	15820	15820	0
84	20240905	183400	600012100	15820	15820	15820	15820	0
85	20240905	183300	600012100	15820	15820	15820	15820	0
86	20240905	183200	600012100	15820	15820	15820	15820	0
87	20240905	183100	600012100	15820	15820	15820	15820	0
88	20240905	183000	600012100	15820	15820	15820	15820	0
89	20240905	182900	600012100	15820	15820	15820	15820	0
90	20240905	182800	600012100	15820	15820	15820	15820	0
91	20240905	182700	600012100	15820	15820	15820	15820	0
92	20240905	182600	600012100	15820	15820	15820	15820	128
93	20240905	182500	600012100	15820	15820	15820	15820	0
94	20240905	182400	600012100	15820	15820	15820	15820	0
95	20240905	182300	600012100	15820	15820	15820	15820	0
96	20240905	182200	600012100	15820	15820	15820	15820	0
97	20240905	182100	600012100	15820	15820	15820	15820	0
98	20240905	182000	600012100	15820	15820	15820	15820	0
99	20240905	181900	600012100	15820	15820	15820	15820	0
100	20240905	181800	600012100	15820	15820	15820	15820	0
101	20240905	181700	600012100	15820	15820	15820	15820	0
102	20240905	181600	600012100	15820	15820	15820	15820	0
103	20240905	181500	600012100	15820	15820	15820	15820	0
104	20240905	181400	600012100	15820	15820	15820	15820	0
105	20240905	181300	600012100	15820	15820	15820	15820	0
106	20240905	181200	600012100	15820	15820	15820	15820	0
107	20240905	181100	600012100	15820	15820	15820	15820	0
108	20240905	181000	600012100	15820	15820	15820	15820	0
109	20240905	180900	600012100	15820	15820	15820	15820	0
110	20240905	180800	600012100	15820	15820	15820	15820	0
111	20240905	180700	600012100	15820	15820	15820	15820	0
112	20240905	180600	600012100	15820	15820	15820	15820	0
113	20240905	180500	600012100	15820	15820	15820	15820	0
114	20240905	180400	600012100	15820	15820	15820	15820	0
115	20240905	180300	600012100	15820	15820	15820	15820	0
116	20240905	180200	600012100	15820	15820	15820	15820	0
117	20240905	180100	600012100	15820	15820	15820	15820	0
118	20240905	180000	600012100	15820	15820	15820	15820	0
119	20240905	175900	600012100	15820	15820	15820	15820	0
120	20240905	175800	600012100	15820	15820	15820	15820	0
121	20240905	175700	600012100	15820	15820	15820	15820	0
122	20240905	175600	600012100	15820	15820	15820	15820	128
123	20240905	175500	600012100	15820	15820	15820	15820	0
124	20240905	175400	600012100	15820	15820	15820	15820	0
125	20240905	175300	600012100	15820	15820	15820	15820	0
126	20240905	175200	600012100	15820	15820	15820	15820	0
127	20240905	175100	600012100	15820	15820	15820	15820	0
128	20240905	175000	600012100	15820	15820	15820	15820	0
129	20240905	174900	600012100	15820	15820	15820	15820	0
130	20240905	174800	600012100	15820	15820	15820	15820	0
131	20240905	174700	600012100	15820	15820	15820	15820	0
132	20240905	174600	600012100	15820	15820	15820	15820	0
133	20240905	174500	600012100	15820	15820	15820	15820	0
134	20240905	174400	600012100	15820	15820	15820	15820	0
135	20240905	174300	600012100	15820	15820	15820	15820	0
136	20240905	174200	600012100	15820	15820	15820	15820	0
137	20240905	174100	600012100	15820	15820	15820	15820	0
138	20240905	174000	600012100	15820	15820	15820	15820	0
139	20240905	173900	600012100	15820	15820	15820	15820	0
140	20240905	173800	600012100	15820	15820	15820	15820	0
141	20240905	173700	600012100	15820	15820	15820	15820	0
142	20240905	173600	600012100	15820	15820	15820	15820	0
143	20240905	173500	600012100	15820	15820	15820	15820	0
144	20240905	173400	600012100	15820	15820	15820	15820	0
145	20240905	173300	600012100	15820	15820	15820	15820	0
146	20240905	173200	600012100	15820	15820	15820	15820	0
147	20240905	173100	600012100	15820	15820	15820	15820	0
148	20240905	173000	600012100	15820	15820	15820	15820	0
149	20240905	172900	600012100	15820	15820	15820	15820	0
150	20240905	172800	600012100	15820	15820	15820	15820	0
151	20240905	172700	600012100	15820	15820	15820	15820	0
152	20240905	172600	600012100	15820	15820	15820	15820	128
153	20240905	172500	600012100	15820	15820	15820	15820	0
154	20240905	172400	600012100	15820	15820	15820	15820	0
155	20240905	172300	600012100	15820	15820	15820	15820	0
156	20240905	172200	600012100	15820	15820	15820	15820	0
157	20240905	172100	600012100	15820	15820	15820	15820	0
158	20240905	172000	600012100	15820	15820	15820	15820	0
159	20240905	171900	600012100	15820	15820	15820	15820	0
160	20240905	171800	600012100	15820	15820	15820	15820	0
161	20240905	171700	600012100	15820	15820	15820	15820	0
162	20240905	171600	600012100	15820	15820	15820	15820	0
163	20240905	171500	600012100	15820	15820	15820	15820	0
164	20240905	171400	600012100	15820	15820	15820	15820	0
165	20240905	171300	600012100	15820	15820	15820	15820	0
166	20240905	171200	600012100	15820	15820	15820	15820	0
167	20240905	171100	600012100	15820	15820	15820	15820	0
168	20240905	171000	600012100	15820	15820	15820	15820	0
169	20240905	170900	600012100	15820	15820	15820	15820	0
170	20240905	170800	600012100	15820	15820	15820	15820	0
171	20240905	170700	600012100	15820	15820	15820	15820	0
172	20240905	170600	600012100	15820	15820	15820	15820	0
173	20240905	170500	600012100	15820	15820	15820	15820	0
174	20240905	170400	600012100	15820	15820	15820	15820	0
175	20240905	170300	600012100	15820	15820	15820	15820	0
176	20240905	170200	600012100	15820	15820	15820	15820	0
177	20240905	170100	600012100	15820	15820	15820	15820	0
178	20240905	170000	600012100	15820	15820	15820	15820	0
179	20240905	165900	600012100	15820	15820	15820	15820	0
180	20240905	165800	600012100	15820	15820	15820	15820	0
181	20240905	165700	600012100	15820	15820	15820	15820	0
182	20240905	165600	600012100	15820	15820	15820	15820	128
183	20240905	165500	600012100	15820	15820	15820	15820	0
184	20240905	165400	600012100	15820	15820	15820	15820	0
185	20240905	165300	600012100	15820	15820	15820	15820	0
186	20240905	165200	600012100	15820	15820	15820	15820	0
187	20240905	165100	600012100	15820	15820	15820	15820	0
188	20240905	165000	600012100	15820	15820	15820	15820	0
189	20240905	164900	600012100	15820	15820	15820	15820	0
190	20240905	164800	600012100	15820	15820	15820	15820	0
191	20240905	164700	600012100	15820	15820	15820	15820	0
192	20240905	164600	600012100	15820	15820	15820	15820	0
193	20240905	164500	600012100	15820	15820	15820	15820	0
194	20240905	164400	600012100	15820	15820	15820	15820	0
195	20240905	164300	600012100	15820	15820	15820	15820	0
196	20240905	164200	600012100	15820	15820	15820	15820	0
197	20240905	164100	600012100	15820	15820	15820	15820	0
198	20240905	164000	600012100	15820	15820	15820	15820	0
199	20240905	163900	600012100	15820	15820	15820	15820	0
200	20240905	163800	600012100	15820	15820	15820	15820	0
201	20240905	163700	600012100	15820	15820	15820	15820	0
202	20240905	163600	600012100	15820	15820	15820	15820	0
203	20240905	163500	600012100	15820	15820	15820	15820	0
204	20240905	163400	600012100	15820	15820	15820	15820	0
205	20240905	163300	600012100	15820	15820	15820	15820	0
206	20240905	163200	600012100	15820	15820	15820	15820	0
207	20240905	163100	600012100	15820	15820	15820	15820	0
208	20240905	163000	600012100	15820	15820	15820	15820	0
209	20240905	162900	600012100	15820	15820	15820	15820	0
210	20240905	162800	600012100	15820	15820	15820	15820	0
211	20240905	162700	600012100	15820	15820	15820	15820	0
212	20240905	162600	600012100	15820	15820	15820	15820	128
213	20240905	162500	600012100	15820	15820	15820	15820	0
214	20240905	162400	600012100	15820	15820	15820	15820	0
215	20240905	162300	600012100	15820	15820	15820	15820	0
216	20240905	162200	600012100	15820	15820	15820	15820	0
217	20240905	162100	600012100	15820	15820	15820	15820	0
218	20240905	162000	600012100	15820	15820	15820	15820	0
219	20240905	161900	600012100	15820	15820	15820	15820	0
220	20240905	161800	600012100	15820	15820	15820	15820	0
221	20240905	161700	600012100	15820	15820	15820	15820	0
222	20240905	161600	600012100	15820	15820	15820	15820	0
223	20240905	161500	600012100	15820	15820	15820	15820	0
224	20240905	161400	600012100	15820	15820	15820	15820	0
225	20240905	161300	600012100	15820	15820	15820	15820	0
226	20240905	161200	600012100	15820	15820	15820	15820	0
227	20240905	161100	600012100	15820	15820	15820	15820	0
228	20240905	161000	600012100	15820	15820	15820	15820	0
229	20240905	160900	600012100	15820	15820	15820	15820	0
230	20240905	160800	600012100	15820	15820	15820	15820	0
231	20240905	160700	600012100	15820	15820	15820	15820	0
232	20240905	160600	600012100	15820	15820	15820	15820	0
233	20240905	160500	600012100	15820	15820	15820	15820	0
234	20240905	160400	600012100	15820	15820	15820	15820	0
235	20240905	160300	600012100	15820	15820	15820	15820	0
236	20240905	160200	600012100	15820	15820	15820	15820	0
237	20240905	160100	600012100	15820	15820	15820	15820	0
238	20240905	160000	600012100	15820	15820	15820	15820	0
239	20240905	155900	600012100	15820	15820	15820	15820	0
240	20240905	155800	600012100	15820	15820	15820	15820	0
241	20240905	155700	600012100	15820	15820	15820	15820	0
242	20240905	155600	600012100	15820	15820	15820	15820	128
243	20240905	155500	600012100	15820	15820	15820	15820	0
244	20240905	155400	600012100	15820	15820	15820	15820	0
245	20240905	155300	600012100	15820	15820	15820	15820	0
246	20240905	155200	600012100	15820	15820	15820	15820	0
247	20240905	155100	600012100	15820	15820	15820	15820	0
248	20240905	155000	600012100	15820	15820	15820	15820	0
249	20240905	154900	600012100	15820	15820	15820	15820	0
250	20240905	154800	600012100	15820	15820	15820	15820	0
251	20240905	154700	600012100	15820	15820	15820	15820	0
252	20240905	154600	600012100	15820	15820	15820	15820	0
253	20240905	154500	600012100	15820	15820	15820	15820	0
254	20240905	154400	600012100	15820	15820	15820	15820	0
255	20240905	154300	600012100	15820	15820	15820	15820	0
256	20240905	154200	600012100	15820	15820	15820	15820	0
257	20240905	154100	600012100	15820	15820	15820	15820	0
258	20240905	154000	600012100	15820	15820	15820	15820	0
259	20240905	153900	600012100	15820	15820	15820	15820	0
260	20240905	153800	600012100	15820	15820	15820	15820	0
261	20240905	153700	600012100	15820	15820	15820	15820	0
262	20240905	153600	600012100	15820	15820	15820	15820	0
263	20240905	153500	600012100	15820	15820	15820	15820	0
264	20240905	153400	600012100	15820	15820	15820	15820	0
265	20240905	153300	600012100	15820	15820	15820	15820	0
266	20240905	153200	600012100	15820	15820	15820	15820	0
267	20240905	153100	600012100	15820	15820	15820	15820	0
268	20240905	153000	600012100	15820	15820	15820	15820	128
269	20240905	152900	597987140	15860	15860	15860	15860	0
270	20240905	152800	597987140	15860	15860	15860	15860	0
271	20240905	152700	597987140	15860	15860	15860	15860	0
272	20240905	152600	597987140	15860	15860	15860	15860	0
273	20240905	152500	597987140	15860	15860	15860	15860	0
274	20240905	152400	597987140	15860	15860	15860	15860	0
275	20240905	152300	597987140	15860	15860	15860	15860	0
276	20240905	152200	597987140	15860	15860	15860	15860	0
277	20240905	152100	597987140	15860	15860	15860	15860	0
278	20240905	152000	597987140	15860	15860	15860	15860	0
279	20240905	151900	597987140	15860	15860	15860	15860	9
280	20240905	151800	597844400	15850	15850	15850	15850	0
281	20240905	151700	597844400	15850	15850	15850	15850	4
282	20240905	151600	597781000	15850	15850	15850	15850	2
283	20240905	151500	597749300	15860	15860	15860	15860	1
284	20240905	151400	597733440	15850	15850	15850	15850	3
285	20240905	151300	597685890	15880	15880	15880	15880	2
286	20240905	151200	597654130	15850	15850	15850	15850	7
287	20240905	151100	597543180	15820	15820	15820	15820	0
288	20240905	151000	597543180	15820	15820	15820	15820	1
289	20240905	150900	597527360	15820	15840	15840	15820	21
290	20240905	150800	597194940	15850	15850	15850	15850	93
291	20240905	150700	595720890	15860	15860	15860	15860	1
292	20240905	150600	595705030	15870	15870	15870	15870	0
293	20240905	150500	595705030	15870	15870	15870	15870	0
294	20240905	150400	595705030	15870	15850	15870	15850	168
295	20240905	150300	593040030	15850	15760	15860	15760	113
296	20240905	150200	591248050	15850	15850	15850	15850	8
297	20240905	150100	591121250	15850	15840	15850	15840	140
298	20240905	150000	588902670	15850	15850	15850	15850	6
299	20240905	145900	588807570	15810	15780	15810	15760	509
300	20240905	145800	580775480	15780	15780	15780	15780	7
301	20240905	145700	580665020	15770	15760	15770	15760	127
302	20240905	145600	578662250	15790	15790	15790	15790	9
303	20240905	145500	578520140	15790	15790	15790	15790	1
304	20240905	145400	578504350	15790	15780	15790	15780	137
305	20240905	145300	576341490	15780	15720	15780	15720	37
306	20240905	145200	575757930	15720	15720	15720	15720	179
307	20240905	145100	572944050	15780	15720	15780	15720	251
308	20240905	145000	568995570	15730	15730	15730	15730	0
309	20240905	144900	568995570	15730	15730	15730	15730	182
310	20240905	144800	566132710	15780	15730	15780	15730	197
311	20240905	144700	563033400	15730	15730	15730	15730	11
312	20240905	144600	562860370	15730	15730	15800	15730	200
313	20240905	144500	559713880	15730	15730	15730	15730	5
314	20240905	144400	559635230	15730	15800	15800	15730	196
315	20240905	144300	556551590	15800	15800	15800	15800	66
316	20240905	144200	555508790	15800	15780	15800	15780	368
317	20240905	144100	549697200	15740	15740	15770	15740	550
318	20240905	144000	541034360	15730	15730	15730	15730	177
319	20240905	143900	538250150	15730	15730	15730	15730	6
320	20240905	143800	538155770	15730	15730	15730	15730	198
321	20240905	143700	535041230	15710	15710	15710	15700	190
322	20240905	143600	532056350	15710	15710	15720	15710	7
323	20240905	143500	531946370	15710	15710	15710	15710	195
324	20240905	143400	528882920	15710	15710	15710	15710	1
325	20240905	143300	528867210	15690	15720	15720	15690	193
326	20240905	143200	525838830	15720	15690	15720	15690	198
327	20240905	143100	522732180	15720	15720	15720	15720	10
328	20240905	143000	522574980	15700	15720	15720	15700	453
329	20240905	142900	515458170	15720	15720	15720	15720	9
330	20240905	142800	515316690	15720	15720	15720	15720	6
331	20240905	142700	515222370	15700	15700	15700	15700	266
332	20240905	142600	511046170	15700	15700	15700	15700	108
333	20240905	142500	509350570	15700	15700	15700	15700	195
334	20240905	142400	506289070	15700	15690	15700	15680	237
335	20240905	142300	502572310	15690	15690	15690	15690	248
336	20240905	142200	498681190	15700	15690	15700	15690	12
337	20240905	142100	498492840	15690	15700	15700	15690	419
338	20240905	142000	491916990	15700	15700	15700	15700	5
339	20240905	141900	491838490	15700	15700	15770	15700	212
340	20240905	141800	488509530	15700	15700	15700	15700	177
341	20240905	141700	485730630	15770	15700	15770	15700	15
342	20240905	141600	485494430	15700	15760	15760	15700	210
343	20240905	141500	482197010	15760	15760	15760	15760	213
344	20240905	141400	478840130	15760	15760	15760	15760	114
345	20240905	141300	477043490	15700	15700	15700	15700	194
346	20240905	141200	473997690	15760	15700	15760	15700	11
347	20240905	141100	473824630	15700	15760	15760	15700	205
348	20240905	141000	470604990	15710	15710	15710	15710	205
349	20240905	140900	467384440	15710	15710	15710	15710	181
350	20240905	140800	464540930	15710	15710	15710	15710	12
351	20240905	140700	464352410	15710	15710	15710	15700	207
352	20240905	140600	461102400	15710	15710	15710	15710	5
353	20240905	140500	461023850	15700	15710	15710	15700	184
354	20240905	140400	458133260	15700	15700	15770	15700	212
355	20240905	140300	454804230	15770	15770	15770	15770	0
356	20240905	140200	454804230	15770	15710	15770	15710	184
357	20240905	140100	451913170	15770	15770	15770	15770	10
358	20240905	140000	451755470	15700	15700	15700	15700	273
359	20240905	135900	447469370	15700	15690	15700	15690	206
360	20240905	135800	444237050	15690	15690	15690	15690	1
361	20240905	135700	444221360	15700	15750	15750	15700	111
362	20240905	135600	442478160	15690	15760	15760	15690	198
363	20240905	135500	439371050	15690	15690	15690	15690	11
364	20240905	135400	439198460	15690	15750	15770	15690	204
365	20240905	135300	435996860	15690	15690	15690	15690	189
366	20240905	135200	433031450	15750	15700	15750	15690	13
367	20240905	135100	432827010	15680	15750	15750	15680	205
368	20240905	135000	429611910	15690	15690	15690	15680	194
369	20240905	134900	426568180	15680	15670	15680	15670	10
370	20240905	134800	426411430	15670	15670	15680	15670	207
371	20240905	134700	423167730	15680	15680	15680	15680	65
372	20240905	134600	422148530	15670	15680	15680	15670	595
373	20240905	134500	412820730	15770	15700	15770	15690	245
374	20240905	134400	408973140	15700	15770	15770	15700	15
375	20240905	134300	408736940	15710	15730	15730	15710	193
376	20240905	134200	405704510	15770	15710	15770	15710	217
377	20240905	134100	402295020	15770	15770	15770	15770	0
378	20240905	134000	402295020	15770	15710	15770	15710	184
379	20240905	133900	399403900	15710	15730	15730	15710	704
380	20240905	133800	388335400	15730	15730	15730	15730	9
381	20240905	133700	388193830	15730	15720	15730	15720	188
382	20240905	133600	385238370	15730	15730	15730	15730	21
383	20240905	133500	384908040	15730	15750	15750	15730	334
384	20240905	133400	379654200	15760	15770	15770	15740	1118
385	20240905	133300	362042490	15770	15770	15770	15770	239
386	20240905	133200	358273460	15780	15780	15790	15780	372
387	20240905	133100	352403230	15790	15790	15790	15790	13
388	20240905	133000	352197960	15800	15790	15800	15790	15
389	20240905	132900	351961010	15790	15820	15820	15790	175
390	20240905	132800	349195280	15820	15820	15820	15820	58
391	20240905	132700	348277720	15820	15820	15820	15820	51
392	20240905	132600	347470900	15800	15800	15800	15790	194
393	20240905	132500	344405760	15810	15790	15810	15790	161
394	20240905	132400	341862260	15790	15800	15800	15790	178
395	20240905	132300	339051410	15790	15790	15790	15790	210
396	20240905	132200	335735510	15800	15790	15800	15790	15
397	20240905	132100	335498560	15790	15800	15800	15790	230
398	20240905	132000	331866360	15800	15800	15800	15800	12
399	20240905	131900	331676760	15820	15790	15820	15790	12
400	20240905	131800	331487070	15790	15790	15790	15790	176
401	20240905	131700	328708030	15820	15790	15820	15790	200
402	20240905	131600	325549700	15800	15790	15800	15790	177
403	20240905	131500	322753120	15800	15800	15800	15800	11
404	20240905	131400	322579320	15800	15800	15800	15800	233
405	20240905	131300	318897920	15800	15800	15800	15800	200
406	20240905	131200	315737920	15790	15790	15800	15790	189
407	20240905	131100	312753530	15790	15790	15790	15790	28
408	20240905	131000	312311410	15790	15800	15800	15790	186
409	20240905	130900	309374370	15790	15790	15790	15790	172
410	20240905	130800	306658490	15800	15800	15800	15800	40
411	20240905	130700	306026490	15800	15820	15820	15800	36
412	20240905	130600	305457490	15810	15810	15810	15810	662
413	20240905	130500	294991270	15820	15820	15820	15820	7
414	20240905	130400	294880530	15820	15820	15820	15820	117
415	20240905	130300	293029590	15840	15820	15840	15820	34
416	20240905	130200	292491050	15810	15810	15810	15810	341
417	20240905	130100	287099840	15810	15810	15810	15810	27
418	20240905	130000	286672970	15800	15800	15800	15800	5
419	20240905	125900	286593970	15800	15830	15830	15800	1122
420	20240905	125800	268857120	15830	15830	15830	15830	199
421	20240905	125700	265706950	15830	15830	15830	15830	0
422	20240905	125600	265706950	15830	15830	15830	15820	457
423	20240905	125500	258475400	15830	15830	15830	15830	7
424	20240905	125400	258364590	15830	15850	15850	15830	645
425	20240905	125300	248146680	15850	15860	15860	15850	192
426	20240905	125200	245103430	15860	15860	15860	15860	300
427	20240905	125100	240345430	15860	15870	15870	15860	309
428	20240905	125000	235444640	15910	15910	15910	15880	757
429	20240905	124900	223421530	15910	15910	15910	15910	1
430	20240905	124800	223405620	15920	15930	15930	15900	171
431	20240905	124700	220685430	15920	15940	15940	15920	326
432	20240905	124600	215490000	15950	15950	15950	15950	0
433	20240905	124500	215490000	15950	15970	15970	15950	712
434	20240905	124400	204132830	15970	15980	15980	15970	145
435	20240905	124300	201816880	15990	15990	15990	15990	25
436	20240905	124200	201417130	15990	15990	15990	15990	7
437	20240905	124100	201305200	15990	15990	15990	15990	0
438	20240905	124000	201305200	15990	15990	15990	15990	0
439	20240905	123900	201305200	15990	16000	16000	15990	100
440	20240905	123800	199706020	16000	16000	16000	16000	0
441	20240905	123700	199706020	16000	16000	16000	16000	0
442	20240905	123600	199706020	16000	16000	16000	16000	1
443	20240905	123500	199690020	16030	16030	16030	16030	0
444	20240905	123400	199690020	16030	16030	16030	16030	1
445	20240905	123300	199673990	16030	16030	16030	16030	1
446	20240905	123200	199657960	16030	16030	16030	16030	0
447	20240905	123100	199657960	16030	16030	16030	16030	0
448	20240905	123000	199657960	16030	16030	16030	16030	0
449	20240905	122900	199657960	16030	16030	16030	16030	1
450	20240905	122800	199641930	16000	16000	16000	16000	0
451	20240905	122700	199641930	16000	16000	16000	16000	0
452	20240905	122600	199641930	16000	16000	16000	16000	0
453	20240905	122500	199641930	16000	16000	16000	16000	0
454	20240905	122400	199641930	16000	16000	16000	16000	0
455	20240905	122300	199641930	16000	16000	16000	16000	1
456	20240905	122200	199625930	16070	16070	16070	16070	0
457	20240905	122100	199625930	16070	16070	16070	16070	0
458	20240905	122000	199625930	16070	16070	16070	16070	1
459	20240905	121900	199609860	15990	15990	15990	15990	0
460	20240905	121800	199609860	15990	15990	15990	15990	0
461	20240905	121700	199609860	15990	15990	15990	15990	0
462	20240905	121600	199609860	15990	15990	15990	15990	0
463	20240905	121500	199609860	15990	15990	15990	15990	0
464	20240905	121400	199609860	15990	15990	15990	15990	0
465	20240905	121300	199609860	15990	15990	15990	15990	0
466	20240905	121200	199609860	15990	15990	15990	15990	0
467	20240905	121100	199609860	15990	15990	15990	15990	0
468	20240905	121000	199609860	15990	15990	15990	15990	0
469	20240905	120900	199609860	15990	15990	15990	15990	2
470	20240905	120800	199577880	16090	16090	16090	16090	0
471	20240905	120700	199577880	16090	16090	16090	16090	0
472	20240905	120600	199577880	16090	16090	16090	16090	0
473	20240905	120500	199577880	16090	16090	16090	16090	0
474	20240905	120400	199577880	16090	16090	16090	16090	0
475	20240905	120300	199577880	16090	16090	16090	16090	0
476	20240905	120200	199577880	16090	16090	16090	16090	0
477	20240905	120100	199577880	16090	16090	16090	16090	0
478	20240905	120000	199577880	16090	16090	16090	16090	0
479	20240905	115900	199577880	16090	16080	16090	16080	13
480	20240905	115800	199368820	16080	16080	16080	16080	3
481	20240905	115700	199320580	16000	16000	16000	16000	0
482	20240905	115600	199320580	16000	16000	16000	16000	1
483	20240905	115500	199304580	16000	16000	16000	16000	1
484	20240905	115400	199288580	16080	16080	16080	16080	2
485	20240905	115300	199256420	16080	16080	16080	16080	1
486	20240905	115200	199240340	16080	16080	16080	16080	2
487	20240905	115100	199208180	16080	16080	16080	16080	1
488	20240905	115000	199192100	16080	16090	16090	16080	3
489	20240905	114900	199143840	16100	16100	16100	16100	1
490	20240905	114800	199127740	16100	16100	16100	16100	2
491	20240905	114700	199095540	16100	16070	16100	16070	3
492	20240905	114600	199047270	16070	16070	16070	16070	1
493	20240905	114500	199031200	16050	16050	16050	16050	0
494	20240905	114400	199031200	16050	16050	16050	16050	0
495	20240905	114300	199031200	16050	16100	16100	16050	3
496	20240905	114200	198982950	16100	16100	16100	16100	2
497	20240905	114100	198950750	16100	16100	16100	16100	1
498	20240905	114000	198934650	16050	16050	16050	16050	0
499	20240905	113900	198934650	16050	16050	16050	16050	0
500	20240905	113800	198934650	16050	16050	16050	16050	1
501	20240905	113700	198918600	16060	16060	16060	16060	2
502	20240905	113600	198886480	16060	16060	16060	16060	2
503	20240905	113500	198854360	16060	16060	16060	16060	2
504	20240905	113400	198822240	16060	16060	16060	16060	2
505	20240905	113300	198790120	16060	16060	16060	16060	1
506	20240905	113200	198774060	16060	15980	16060	15980	102
507	20240905	113100	197143940	15980	15980	15980	15980	0
508	20240905	113000	197143940	15980	15980	15980	15980	40
509	20240905	112900	196504740	15980	16050	16050	15980	2
510	20240905	112800	196472710	16050	16050	16050	16050	7
511	20240905	112700	196360360	16050	16050	16050	16050	114
512	20240905	112600	194530660	16050	16050	16050	16050	1
513	20240905	112500	194514610	16050	16050	16050	16050	1
514	20240905	112400	194498560	16060	16060	16060	16060	2
515	20240905	112300	194466440	16060	16060	16060	16060	1
516	20240905	112200	194450380	16060	16060	16060	16060	1
517	20240905	112100	194434320	16060	16060	16060	16060	2
518	20240905	112000	194402200	16060	16060	16060	16060	1
519	20240905	111900	194386140	16060	16060	16060	16060	1
520	20240905	111800	194370080	16090	16090	16090	16090	1
521	20240905	111700	194353990	15970	15970	15970	15970	30
522	20240905	111600	193874890	15960	15980	15980	15960	66
523	20240905	111500	192820480	15970	15970	15970	15970	0
524	20240905	111400	192820480	15970	16010	16010	15970	1500
525	20240905	111300	168838270	16020	16020	16020	16020	13
526	20240905	111200	168630010	16020	16020	16020	16020	42
527	20240905	111100	167957170	16030	16040	16040	16030	107
528	20240905	111000	166241920	16120	16120	16120	16120	0
529	20240905	110900	166241920	16120	16120	16120	16120	0
530	20240905	110800	166241920	16120	16120	16120	16120	0
531	20240905	110700	166241920	16120	16120	16120	16120	0
532	20240905	110600	166241920	16120	16120	16120	16120	0
533	20240905	110500	166241920	16120	16120	16120	16120	0
534	20240905	110400	166241920	16120	16120	16120	16120	0
535	20240905	110300	166241920	16120	16040	16120	16040	3
536	20240905	110200	166193720	16030	16030	16030	16030	1
537	20240905	110100	166177690	16030	16030	16030	16030	0
538	20240905	110000	166177690	16030	16050	16050	16030	300
539	20240905	105900	161368670	16120	16120	16120	16120	0
540	20240905	105800	161368670	16120	16120	16120	16120	0
541	20240905	105700	161368670	16120	16120	16120	16120	0
542	20240905	105600	161368670	16120	16120	16120	16120	0
543	20240905	105500	161368670	16120	16120	16120	16120	4
544	20240905	105400	161304190	16120	16120	16120	16120	0
545	20240905	105300	161304190	16120	16110	16120	16110	10
546	20240905	105200	161143030	16050	16050	16050	16050	0
547	20240905	105100	161143030	16050	16050	16050	16050	1
548	20240905	105000	161126980	16070	16070	16070	16070	0
549	20240905	104900	161126980	16070	16070	16070	16070	0
550	20240905	104800	161126980	16070	16070	16070	16070	0
551	20240905	104700	161126980	16070	16070	16070	16070	6
552	20240905	104600	161030560	16070	16070	16070	16070	0
553	20240905	104500	161030560	16070	16070	16070	16070	0
554	20240905	104400	161030560	16070	16070	16070	16070	9
555	20240905	104300	160885930	16070	16070	16070	16070	0
556	20240905	104200	160885930	16070	16070	16070	16070	0
557	20240905	104100	160885930	16070	16070	16070	16070	0
558	20240905	104000	160885930	16070	16070	16070	16070	0
559	20240905	103900	160885930	16070	16070	16070	16070	0
560	20240905	103800	160885930	16070	16070	16070	16070	0
561	20240905	103700	160885930	16070	16070	16070	16070	0
562	20240905	103600	160885930	16070	16070	16070	16070	50
563	20240905	103500	160082430	16070	16070	16070	16070	0
564	20240905	103400	160082430	16070	16060	16070	16060	250
565	20240905	103300	156064940	16020	16020	16020	16020	0
566	20240905	103200	156064940	16020	16020	16020	16020	0
567	20240905	103100	156064940	16020	16020	16020	16020	0
568	20240905	103000	156064940	16020	16030	16030	16020	78
569	20240905	102900	154814870	16020	16020	16020	16020	0
570	20240905	102800	154814870	16020	16020	16020	16020	0
571	20240905	102700	154814870	16020	16020	16020	16020	0
572	20240905	102600	154814870	16020	16020	16020	16020	0
573	20240905	102500	154814870	16020	16020	16020	16020	15
574	20240905	102400	154574570	16070	16070	16070	16070	0
575	20240905	102300	154574570	16070	16070	16070	16070	0
576	20240905	102200	154574570	16070	16070	16070	16070	1
577	20240905	102100	154558500	16070	16070	16070	16070	0
578	20240905	102000	154558500	16070	16050	16070	16030	256
579	20240905	101900	150452740	16060	16060	16060	16060	0
580	20240905	101800	150452740	16060	16060	16060	16060	0
581	20240905	101700	150452740	16060	16060	16060	16060	0
582	20240905	101600	150452740	16060	16060	16060	16060	0
583	20240905	101500	150452740	16060	16060	16060	16060	0
584	20240905	101400	150452740	16060	16060	16060	16060	0
585	20240905	101300	150452740	16060	16070	16070	16060	40
586	20240905	101200	149810030	16070	16140	16140	16070	33
587	20240905	101100	149279580	16060	16060	16060	16060	0
588	20240905	101000	149279580	16060	16060	16060	16060	0
589	20240905	100900	149279580	16060	16060	16060	16060	0
590	20240905	100800	149279580	16060	16060	16060	16060	0
591	20240905	100700	149279580	16060	16060	16060	16060	51
592	20240905	100600	148460520	16180	16180	16180	16180	0
593	20240905	100500	148460520	16180	16180	16180	16180	0
594	20240905	100400	148460520	16180	16180	16180	16180	0
595	20240905	100300	148460520	16180	16180	16180	16180	0
596	20240905	100200	148460520	16180	16180	16180	16180	0
597	20240905	100100	148460520	16180	16180	16180	16180	0
598	20240905	100000	148460520	16180	16180	16180	16180	1
599	20240905	095900	148444340	16050	16050	16050	16050	150
600	20240905	095800	146036840	16030	16030	16030	16030	0
601	20240905	095700	146036840	16030	16030	16030	16030	5
602	20240905	095600	145956690	16030	16030	16030	16030	25
603	20240905	095500	145555940	16030	16030	16030	16030	0
604	20240905	095400	145555940	16030	16030	16030	16030	83
605	20240905	095300	144225450	16030	16030	16030	16030	2
606	20240905	095200	144193390	16030	16030	16030	16030	0
607	20240905	095100	144193390	16030	16030	16030	16030	0
608	20240905	095000	144193390	16030	16000	16030	16000	156
609	20240905	094900	141696640	15990	16000	16000	15990	41
610	20240905	094800	141040660	16000	16000	16000	16000	0
611	20240905	094700	141040660	16000	16000	16000	16000	0
612	20240905	094600	141040660	16000	16000	16000	16000	112
613	20240905	094500	139248660	16000	16040	16040	16000	116
614	20240905	094400	137392180	16090	16090	16090	16090	0
615	20240905	094300	137392180	16090	16090	16090	16090	0
616	20240905	094200	137392180	16090	16090	16090	16090	0
617	20240905	094100	137392180	16090	16090	16090	16090	0
618	20240905	094000	137392180	16090	16050	16090	16050	798
619	20240905	093900	124583440	16040	15990	16040	15970	1040
620	20240905	093800	107950820	16000	16000	16000	16000	0
621	20240905	093700	107950820	16000	16000	16000	16000	127
622	20240905	093600	105918820	16000	16000	16000	16000	8
623	20240905	093500	105790820	15990	16000	16100	15990	1185
624	20240905	093400	86828970	16000	16040	16090	16000	905
625	20240905	093300	72344830	16100	16100	16100	16100	0
626	20240905	093200	72344830	16100	16100	16100	16100	0
627	20240905	093100	72344830	16100	16100	16100	16100	0
628	20240905	093000	72344830	16100	16100	16100	16100	48
629	20240905	092900	71572030	16160	16160	16160	16160	0
630	20240905	092800	71572030	16160	16160	16160	16160	1
631	20240905	092700	71555870	16000	16050	16120	16000	2259
632	20240905	092600	35380110	16240	16240	16240	16240	0
633	20240905	092500	35380110	16240	16120	16240	16120	114
634	20240905	092400	33540190	16000	16000	16000	16000	0
635	20240905	092300	33540190	16000	16000	16000	16000	0
636	20240905	092200	33540190	16000	16000	16000	16000	0
637	20240905	092100	33540190	16000	16000	16000	16000	0
638	20240905	092000	33540190	16000	16000	16000	16000	0
639	20240905	091900	33540190	16000	16000	16000	16000	1
640	20240905	091800	33524190	16000	16020	16020	16000	213
641	20240905	091700	30115280	16000	16000	16000	16000	0
642	20240905	091600	30115280	16000	16000	16000	16000	0
643	20240905	091500	30115280	16000	16000	16000	16000	106
644	20240905	091400	28419280	16120	16120	16120	16120	1
645	20240905	091300	28403160	16000	16010	16010	16000	22
646	20240905	091200	28051110	16010	16040	16040	16010	200
647	20240905	091100	24848750	16000	16010	16010	16000	38
648	20240905	091000	24240470	16120	16050	16120	16010	101
649	20240905	090900	22621330	16100	16100	16100	16100	200
650	20240905	090800	19401330	16050	16060	16060	16050	37
651	20240905	090700	18807310	16060	16080	16080	16060	380
652	20240905	090600	12702860	16250	16220	16250	16220	114
653	20240905	090500	10853390	16220	16220	16220	16220	0
654	20240905	090400	10853390	16220	16060	16220	16060	3
655	20240905	090300	10804900	16210	16210	16210	16210	1
656	20240905	090200	10788690	16150	16200	16200	16150	401
657	20240905	090100	4292540	16200	16180	16200	16180	176
658	20240905	090000	1444620	16200	16040	16200	16040	90