KissMeData/099750/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	200400	222971500	15650	15650	15650	15650	168
3	20240905	200300	222971500	15650	15650	15650	15650	0
4	20240905	200200	222971500	15650	15650	15650	15650	0
5	20240905	200100	222971500	15650	15650	15650	15650	0
6	20240905	200000	222971500	15650	15650	15650	15650	0
7	20240905	195900	222971500	15650	15650	15650	15650	0
8	20240905	195800	222971500	15650	15650	15650	15650	0
9	20240905	195700	222971500	15650	15650	15650	15650	0
10	20240905	195600	222971500	15650	15650	15650	15650	0
11	20240905	195500	222971500	15650	15650	15650	15650	0
12	20240905	195400	222971500	15650	15650	15650	15650	0
13	20240905	195300	222971500	15650	15650	15650	15650	0
14	20240905	195200	222971500	15650	15650	15650	15650	0
15	20240905	195100	222971500	15650	15650	15650	15650	0
16	20240905	195000	222971500	15650	15650	15650	15650	0
17	20240905	194900	222971500	15650	15650	15650	15650	0
18	20240905	194800	222971500	15650	15650	15650	15650	0
19	20240905	194700	222971500	15650	15650	15650	15650	0
20	20240905	194600	222971500	15650	15650	15650	15650	0
21	20240905	194500	222971500	15650	15650	15650	15650	0
22	20240905	194400	222971500	15650	15650	15650	15650	0
23	20240905	194300	222971500	15650	15650	15650	15650	0
24	20240905	194200	222971500	15650	15650	15650	15650	0
25	20240905	194100	222971500	15650	15650	15650	15650	0
26	20240905	194000	222971500	15650	15650	15650	15650	0
27	20240905	193900	222971500	15650	15650	15650	15650	0
28	20240905	193800	222971500	15650	15650	15650	15650	0
29	20240905	193700	222971500	15650	15650	15650	15650	0
30	20240905	193600	222971500	15650	15650	15650	15650	0
31	20240905	193500	222971500	15650	15650	15650	15650	0
32	20240905	193400	222971500	15650	15650	15650	15650	168
33	20240905	193300	222971500	15650	15650	15650	15650	0
34	20240905	193200	222971500	15650	15650	15650	15650	0
35	20240905	193100	222971500	15650	15650	15650	15650	0
36	20240905	193000	222971500	15650	15650	15650	15650	0
37	20240905	192900	222971500	15650	15650	15650	15650	0
38	20240905	192800	222971500	15650	15650	15650	15650	0
39	20240905	192700	222971500	15650	15650	15650	15650	0
40	20240905	192600	222971500	15650	15650	15650	15650	0
41	20240905	192500	222971500	15650	15650	15650	15650	0
42	20240905	192400	222971500	15650	15650	15650	15650	0
43	20240905	192300	222971500	15650	15650	15650	15650	0
44	20240905	192200	222971500	15650	15650	15650	15650	0
45	20240905	192100	222971500	15650	15650	15650	15650	0
46	20240905	192000	222971500	15650	15650	15650	15650	0
47	20240905	191900	222971500	15650	15650	15650	15650	0
48	20240905	191800	222971500	15650	15650	15650	15650	0
49	20240905	191700	222971500	15650	15650	15650	15650	0
50	20240905	191600	222971500	15650	15650	15650	15650	0
51	20240905	191500	222971500	15650	15650	15650	15650	0
52	20240905	191400	222971500	15650	15650	15650	15650	0
53	20240905	191300	222971500	15650	15650	15650	15650	0
54	20240905	191200	222971500	15650	15650	15650	15650	0
55	20240905	191100	222971500	15650	15650	15650	15650	0
56	20240905	191000	222971500	15650	15650	15650	15650	0
57	20240905	190900	222971500	15650	15650	15650	15650	0
58	20240905	190800	222971500	15650	15650	15650	15650	0
59	20240905	190700	222971500	15650	15650	15650	15650	0
60	20240905	190600	222971500	15650	15650	15650	15650	0
61	20240905	190500	222971500	15650	15650	15650	15650	0
62	20240905	190400	222971500	15650	15650	15650	15650	168
63	20240905	190300	222971500	15650	15650	15650	15650	0
64	20240905	190200	222971500	15650	15650	15650	15650	0
65	20240905	190100	222971500	15650	15650	15650	15650	0
66	20240905	190000	222971500	15650	15650	15650	15650	0
67	20240905	185900	222971500	15650	15650	15650	15650	0
68	20240905	185800	222971500	15650	15650	15650	15650	0
69	20240905	185700	222971500	15650	15650	15650	15650	0
70	20240905	185600	222971500	15650	15650	15650	15650	0
71	20240905	185500	222971500	15650	15650	15650	15650	0
72	20240905	185400	222971500	15650	15650	15650	15650	0
73	20240905	185300	222971500	15650	15650	15650	15650	0
74	20240905	185200	222971500	15650	15650	15650	15650	0
75	20240905	185100	222971500	15650	15650	15650	15650	0
76	20240905	185000	222971500	15650	15650	15650	15650	0
77	20240905	184900	222971500	15650	15650	15650	15650	0
78	20240905	184800	222971500	15650	15650	15650	15650	0
79	20240905	184700	222971500	15650	15650	15650	15650	0
80	20240905	184600	222971500	15650	15650	15650	15650	0
81	20240905	184500	222971500	15650	15650	15650	15650	0
82	20240905	184400	222971500	15650	15650	15650	15650	0
83	20240905	184300	222971500	15650	15650	15650	15650	0
84	20240905	184200	222971500	15650	15650	15650	15650	0
85	20240905	184100	222971500	15650	15650	15650	15650	0
86	20240905	184000	222971500	15650	15650	15650	15650	0
87	20240905	183900	222971500	15650	15650	15650	15650	0
88	20240905	183800	222971500	15650	15650	15650	15650	0
89	20240905	183700	222971500	15650	15650	15650	15650	0
90	20240905	183600	222971500	15650	15650	15650	15650	0
91	20240905	183500	222971500	15650	15650	15650	15650	0
92	20240905	183400	222971500	15650	15650	15650	15650	168
93	20240905	183300	222971500	15650	15650	15650	15650	0
94	20240905	183200	222971500	15650	15650	15650	15650	0
95	20240905	183100	222971500	15650	15650	15650	15650	0
96	20240905	183000	222971500	15650	15650	15650	15650	0
97	20240905	182900	222971500	15650	15650	15650	15650	0
98	20240905	182800	222971500	15650	15650	15650	15650	0
99	20240905	182700	222971500	15650	15650	15650	15650	0
100	20240905	182600	222971500	15650	15650	15650	15650	0
101	20240905	182500	222971500	15650	15650	15650	15650	0
102	20240905	182400	222971500	15650	15650	15650	15650	0
103	20240905	182300	222971500	15650	15650	15650	15650	0
104	20240905	182200	222971500	15650	15650	15650	15650	0
105	20240905	182100	222971500	15650	15650	15650	15650	0
106	20240905	182000	222971500	15650	15650	15650	15650	0
107	20240905	181900	222971500	15650	15650	15650	15650	0
108	20240905	181800	222971500	15650	15650	15650	15650	0
109	20240905	181700	222971500	15650	15650	15650	15650	0
110	20240905	181600	222971500	15650	15650	15650	15650	0
111	20240905	181500	222971500	15650	15650	15650	15650	0
112	20240905	181400	222971500	15650	15650	15650	15650	0
113	20240905	181300	222971500	15650	15650	15650	15650	0
114	20240905	181200	222971500	15650	15650	15650	15650	0
115	20240905	181100	222971500	15650	15650	15650	15650	0
116	20240905	181000	222971500	15650	15650	15650	15650	0
117	20240905	180900	222971500	15650	15650	15650	15650	0
118	20240905	180800	222971500	15650	15650	15650	15650	0
119	20240905	180700	222971500	15650	15650	15650	15650	0
120	20240905	180600	222971500	15650	15650	15650	15650	0
121	20240905	180500	222971500	15650	15650	15650	15650	0
122	20240905	180400	222971500	15650	15650	15650	15650	168
123	20240905	180300	222971500	15650	15650	15650	15650	0
124	20240905	180200	222971500	15650	15650	15650	15650	0
125	20240905	180100	222971500	15650	15650	15650	15650	0
126	20240905	180000	222971500	15650	15650	15650	15650	0
127	20240905	175900	222971500	15650	15650	15650	15650	0
128	20240905	175800	222971500	15650	15650	15650	15650	0
129	20240905	175700	222971500	15650	15650	15650	15650	0
130	20240905	175600	222971500	15650	15650	15650	15650	0
131	20240905	175500	222971500	15650	15650	15650	15650	0
132	20240905	175400	222971500	15650	15650	15650	15650	0
133	20240905	175300	222971500	15650	15650	15650	15650	0
134	20240905	175200	222971500	15650	15650	15650	15650	0
135	20240905	175100	222971500	15650	15650	15650	15650	0
136	20240905	175000	222971500	15650	15650	15650	15650	0
137	20240905	174900	222971500	15650	15650	15650	15650	0
138	20240905	174800	222971500	15650	15650	15650	15650	0
139	20240905	174700	222971500	15650	15650	15650	15650	0
140	20240905	174600	222971500	15650	15650	15650	15650	0
141	20240905	174500	222971500	15650	15650	15650	15650	0
142	20240905	174400	222971500	15650	15650	15650	15650	0
143	20240905	174300	222971500	15650	15650	15650	15650	0
144	20240905	174200	222971500	15650	15650	15650	15650	0
145	20240905	174100	222971500	15650	15650	15650	15650	0
146	20240905	174000	222971500	15650	15650	15650	15650	0
147	20240905	173900	222971500	15650	15650	15650	15650	0
148	20240905	173800	222971500	15650	15650	15650	15650	0
149	20240905	173700	222971500	15650	15650	15650	15650	0
150	20240905	173600	222971500	15650	15650	15650	15650	0
151	20240905	173500	222971500	15650	15650	15650	15650	0
152	20240905	173400	222971500	15650	15650	15650	15650	168
153	20240905	173300	222971500	15650	15650	15650	15650	0
154	20240905	173200	222971500	15650	15650	15650	15650	0
155	20240905	173100	222971500	15650	15650	15650	15650	0
156	20240905	173000	222971500	15650	15650	15650	15650	0
157	20240905	172900	222971500	15650	15650	15650	15650	0
158	20240905	172800	222971500	15650	15650	15650	15650	0
159	20240905	172700	222971500	15650	15650	15650	15650	0
160	20240905	172600	222971500	15650	15650	15650	15650	0
161	20240905	172500	222971500	15650	15650	15650	15650	0
162	20240905	172400	222971500	15650	15650	15650	15650	0
163	20240905	172300	222971500	15650	15650	15650	15650	0
164	20240905	172200	222971500	15650	15650	15650	15650	0
165	20240905	172100	222971500	15650	15650	15650	15650	0
166	20240905	172000	222971500	15650	15650	15650	15650	0
167	20240905	171900	222971500	15650	15650	15650	15650	0
168	20240905	171800	222971500	15650	15650	15650	15650	0
169	20240905	171700	222971500	15650	15650	15650	15650	0
170	20240905	171600	222971500	15650	15650	15650	15650	0
171	20240905	171500	222971500	15650	15650	15650	15650	0
172	20240905	171400	222971500	15650	15650	15650	15650	0
173	20240905	171300	222971500	15650	15650	15650	15650	0
174	20240905	171200	222971500	15650	15650	15650	15650	0
175	20240905	171100	222971500	15650	15650	15650	15650	0
176	20240905	171000	222971500	15650	15650	15650	15650	0
177	20240905	170900	222971500	15650	15650	15650	15650	0
178	20240905	170800	222971500	15650	15650	15650	15650	0
179	20240905	170700	222971500	15650	15650	15650	15650	0
180	20240905	170600	222971500	15650	15650	15650	15650	0
181	20240905	170500	222971500	15650	15650	15650	15650	0
182	20240905	170400	222971500	15650	15650	15650	15650	168
183	20240905	170300	222971500	15650	15650	15650	15650	0
184	20240905	170200	222971500	15650	15650	15650	15650	0
185	20240905	170100	222971500	15650	15650	15650	15650	0
186	20240905	170000	222971500	15650	15650	15650	15650	0
187	20240905	165900	222971500	15650	15650	15650	15650	0
188	20240905	165800	222971500	15650	15650	15650	15650	0
189	20240905	165700	222971500	15650	15650	15650	15650	0
190	20240905	165600	222971500	15650	15650	15650	15650	0
191	20240905	165500	222971500	15650	15650	15650	15650	0
192	20240905	165400	222971500	15650	15650	15650	15650	0
193	20240905	165300	222971500	15650	15650	15650	15650	0
194	20240905	165200	222971500	15650	15650	15650	15650	0
195	20240905	165100	222971500	15650	15650	15650	15650	0
196	20240905	165000	222971500	15650	15650	15650	15650	0
197	20240905	164900	222971500	15650	15650	15650	15650	0
198	20240905	164800	222971500	15650	15650	15650	15650	0
199	20240905	164700	222971500	15650	15650	15650	15650	0
200	20240905	164600	222971500	15650	15650	15650	15650	0
201	20240905	164500	222971500	15650	15650	15650	15650	0
202	20240905	164400	222971500	15650	15650	15650	15650	0
203	20240905	164300	222971500	15650	15650	15650	15650	0
204	20240905	164200	222971500	15650	15650	15650	15650	0
205	20240905	164100	222971500	15650	15650	15650	15650	0
206	20240905	164000	222971500	15650	15650	15650	15650	0
207	20240905	163900	222971500	15650	15650	15650	15650	0
208	20240905	163800	222971500	15650	15650	15650	15650	0
209	20240905	163700	222971500	15650	15650	15650	15650	0
210	20240905	163600	222971500	15650	15650	15650	15650	0
211	20240905	163500	222971500	15650	15650	15650	15650	0
212	20240905	163400	222971500	15650	15650	15650	15650	168
213	20240905	163300	222971500	15650	15650	15650	15650	0
214	20240905	163200	222971500	15650	15650	15650	15650	0
215	20240905	163100	222971500	15650	15650	15650	15650	0
216	20240905	163000	222971500	15650	15650	15650	15650	0
217	20240905	162900	222971500	15650	15650	15650	15650	0
218	20240905	162800	222971500	15650	15650	15650	15650	0
219	20240905	162700	222971500	15650	15650	15650	15650	0
220	20240905	162600	222971500	15650	15650	15650	15650	0
221	20240905	162500	222971500	15650	15650	15650	15650	0
222	20240905	162400	222971500	15650	15650	15650	15650	0
223	20240905	162300	222971500	15650	15650	15650	15650	0
224	20240905	162200	222971500	15650	15650	15650	15650	0
225	20240905	162100	222971500	15650	15650	15650	15650	0
226	20240905	162000	222971500	15650	15650	15650	15650	0
227	20240905	161900	222971500	15650	15650	15650	15650	0
228	20240905	161800	222971500	15650	15650	15650	15650	0
229	20240905	161700	222971500	15650	15650	15650	15650	0
230	20240905	161600	222971500	15650	15650	15650	15650	0
231	20240905	161500	222971500	15650	15650	15650	15650	0
232	20240905	161400	222971500	15650	15650	15650	15650	0
233	20240905	161300	222971500	15650	15650	15650	15650	0
234	20240905	161200	222971500	15650	15650	15650	15650	0
235	20240905	161100	222971500	15650	15650	15650	15650	0
236	20240905	161000	222971500	15650	15650	15650	15650	0
237	20240905	160900	222971500	15650	15650	15650	15650	0
238	20240905	160800	222971500	15650	15650	15650	15650	0
239	20240905	160700	222971500	15650	15650	15650	15650	0
240	20240905	160600	222971500	15650	15650	15650	15650	0
241	20240905	160500	222971500	15650	15650	15650	15650	0
242	20240905	160400	222971500	15650	15650	15650	15650	168
243	20240905	160300	222971500	15650	15650	15650	15650	0
244	20240905	160200	222971500	15650	15650	15650	15650	0
245	20240905	160100	222971500	15650	15650	15650	15650	0
246	20240905	160000	222971500	15650	15650	15650	15650	0
247	20240905	155900	222971500	15650	15650	15650	15650	0
248	20240905	155800	222971500	15650	15650	15650	15650	0
249	20240905	155700	222971500	15650	15650	15650	15650	0
250	20240905	155600	222971500	15650	15650	15650	15650	0
251	20240905	155500	222971500	15650	15650	15650	15650	0
252	20240905	155400	222971500	15650	15650	15650	15650	0
253	20240905	155300	222971500	15650	15650	15650	15650	0
254	20240905	155200	222971500	15650	15650	15650	15650	0
255	20240905	155100	222971500	15650	15650	15650	15650	0
256	20240905	155000	222971500	15650	15650	15650	15650	0
257	20240905	154900	222971500	15650	15650	15650	15650	0
258	20240905	154800	222971500	15650	15650	15650	15650	0
259	20240905	154700	222971500	15650	15650	15650	15650	0
260	20240905	154600	222971500	15650	15650	15650	15650	0
261	20240905	154500	222971500	15650	15650	15650	15650	0
262	20240905	154400	222971500	15650	15650	15650	15650	0
263	20240905	154300	222971500	15650	15650	15650	15650	0
264	20240905	154200	222971500	15650	15650	15650	15650	0
265	20240905	154100	222971500	15650	15650	15650	15650	0
266	20240905	154000	222971500	15650	15650	15650	15650	0
267	20240905	153900	222971500	15650	15650	15650	15650	0
268	20240905	153800	222971500	15650	15650	15650	15650	0
269	20240905	153700	222971500	15650	15650	15650	15650	0
270	20240905	153600	222971500	15650	15650	15650	15650	0
271	20240905	153500	222971500	15650	15650	15650	15650	0
272	20240905	153400	222971500	15650	15650	15650	15650	168
273	20240905	153300	222971500	15650	15650	15650	15650	0
274	20240905	153200	222971500	15650	15650	15650	15650	0
275	20240905	153100	222971500	15650	15650	15650	15650	0
276	20240905	153000	222971500	15650	15650	15650	15650	168
277	20240905	152900	220342300	15640	15640	15640	15640	0
278	20240905	152800	220342300	15640	15640	15640	15640	0
279	20240905	152700	220342300	15640	15640	15640	15640	0
280	20240905	152600	220342300	15640	15640	15640	15640	0
281	20240905	152500	220342300	15640	15640	15640	15640	0
282	20240905	152400	220342300	15640	15640	15640	15640	0
283	20240905	152300	220342300	15640	15640	15640	15640	0
284	20240905	152200	220342300	15640	15640	15640	15640	0
285	20240905	152100	220342300	15640	15640	15640	15640	0
286	20240905	152000	220342300	15640	15640	15640	15640	0
287	20240905	151900	220342300	15640	15640	15640	15640	5
288	20240905	151800	220264100	15650	15650	15650	15650	63
289	20240905	151700	219278150	15650	15650	15650	15650	0
290	20240905	151600	219278150	15650	15650	15650	15650	0
291	20240905	151500	219278150	15650	15650	15650	15650	0
292	20240905	151400	219278150	15650	15650	15650	15650	3
293	20240905	151300	219231200	15650	15650	15650	15650	50
294	20240905	151200	218448700	15730	15730	15730	15730	0
295	20240905	151100	218448700	15730	15730	15730	15730	0
296	20240905	151000	218448700	15730	15730	15730	15730	0
297	20240905	150900	218448700	15730	15730	15730	15730	0
298	20240905	150800	218448700	15730	15730	15730	15730	10
299	20240905	150700	218291400	15740	15740	15740	15740	0
300	20240905	150600	218291400	15740	15740	15740	15740	0
301	20240905	150500	218291400	15740	15740	15740	15740	0
302	20240905	150400	218291400	15740	15740	15740	15740	0
303	20240905	150300	218291400	15740	15740	15740	15740	0
304	20240905	150200	218291400	15740	15740	15740	15740	0
305	20240905	150100	218291400	15740	15740	15740	15740	0
306	20240905	150000	218291400	15740	15740	15740	15740	5
307	20240905	145900	218212700	15650	15650	15650	15650	0
308	20240905	145800	218212700	15650	15650	15650	15650	0
309	20240905	145700	218212700	15650	15650	15650	15650	0
310	20240905	145600	218212700	15650	15650	15650	15650	0
311	20240905	145500	218212700	15650	15650	15650	15650	0
312	20240905	145400	218212700	15650	15650	15650	15650	0
313	20240905	145300	218212700	15650	15650	15650	15650	0
314	20240905	145200	218212700	15650	15650	15650	15650	0
315	20240905	145100	218212700	15650	15650	15650	15650	0
316	20240905	145000	218212700	15650	15650	15650	15650	0
317	20240905	144900	218212700	15650	15650	15650	15650	0
318	20240905	144800	218212700	15650	15650	15650	15650	0
319	20240905	144700	218212700	15650	15650	15650	15650	12
320	20240905	144600	218024900	15650	15650	15650	15650	5
321	20240905	144500	217946650	15650	15650	15650	15650	0
322	20240905	144400	217946650	15650	15650	15650	15650	0
323	20240905	144300	217946650	15650	15650	15650	15650	0
324	20240905	144200	217946650	15650	15650	15650	15650	0
325	20240905	144100	217946650	15650	15650	15650	15650	0
326	20240905	144000	217946650	15650	15650	15650	15650	0
327	20240905	143900	217946650	15650	15650	15650	15650	11
328	20240905	143800	217774500	15730	15730	15730	15730	0
329	20240905	143700	217774500	15730	15730	15730	15730	0
330	20240905	143600	217774500	15730	15730	15730	15730	0
331	20240905	143500	217774500	15730	15730	15730	15730	0
332	20240905	143400	217774500	15730	15730	15730	15730	0
333	20240905	143300	217774500	15730	15730	15730	15730	0
334	20240905	143200	217774500	15730	15730	15730	15730	0
335	20240905	143100	217774500	15730	15730	15730	15730	0
336	20240905	143000	217774500	15730	15730	15730	15730	0
337	20240905	142900	217774500	15730	15730	15730	15730	0
338	20240905	142800	217774500	15730	15730	15730	15730	0
339	20240905	142700	217774500	15730	15730	15730	15730	1
340	20240905	142600	217758770	15720	15720	15720	15720	0
341	20240905	142500	217758770	15720	15720	15720	15720	0
342	20240905	142400	217758770	15720	15720	15720	15720	0
343	20240905	142300	217758770	15720	15720	15720	15720	5
344	20240905	142200	217680170	15620	15620	15620	15620	0
345	20240905	142100	217680170	15620	15620	15620	15620	0
346	20240905	142000	217680170	15620	15620	15620	15620	0
347	20240905	141900	217680170	15620	15620	15620	15620	0
348	20240905	141800	217680170	15620	15620	15620	15620	0
349	20240905	141700	217680170	15620	15620	15620	15620	0
350	20240905	141600	217680170	15620	15620	15620	15620	0
351	20240905	141500	217680170	15620	15620	15620	15620	0
352	20240905	141400	217680170	15620	15620	15620	15620	0
353	20240905	141300	217680170	15620	15620	15620	15620	1
354	20240905	141200	217664550	15600	15600	15600	15600	0
355	20240905	141100	217664550	15600	15600	15600	15600	0
356	20240905	141000	217664550	15600	15600	15600	15600	0
357	20240905	140900	217664550	15600	15600	15600	15600	0
358	20240905	140800	217664550	15600	15600	15600	15600	0
359	20240905	140700	217664550	15600	15630	15630	15600	162
360	20240905	140600	215134560	15640	15660	15660	15640	50
361	20240905	140500	214351960	15770	15770	15770	15770	0
362	20240905	140400	214351960	15770	15700	15770	15700	71
363	20240905	140300	213234460	15790	15790	15790	15790	0
364	20240905	140200	213234460	15790	15790	15790	15790	0
365	20240905	140100	213234460	15790	15790	15790	15790	0
366	20240905	140000	213234460	15790	15790	15790	15790	0
367	20240905	135900	213234460	15790	15790	15790	15790	0
368	20240905	135800	213234460	15790	15790	15790	15790	50
369	20240905	135700	212444960	15790	15790	15790	15790	0
370	20240905	135600	212444960	15790	15790	15790	15790	4
371	20240905	135500	212381800	15800	15800	15800	15800	0
372	20240905	135400	212381800	15800	15800	15800	15800	0
373	20240905	135300	212381800	15800	15800	15800	15800	0
374	20240905	135200	212381800	15800	15800	15800	15800	0
375	20240905	135100	212381800	15800	15660	15800	15660	17
376	20240905	135000	212114600	15660	15660	15660	15660	4
377	20240905	134900	212051960	15650	15650	15650	15650	0
378	20240905	134800	212051960	15650	15650	15650	15650	0
379	20240905	134700	212051960	15650	15650	15650	15650	0
380	20240905	134600	212051960	15650	15650	15650	15650	0
381	20240905	134500	212051960	15650	15650	15650	15650	0
382	20240905	134400	212051960	15650	15650	15650	15650	10
383	20240905	134300	211895460	15650	15650	15650	15650	0
384	20240905	134200	211895460	15650	15650	15650	15650	35
385	20240905	134100	211347710	15650	15650	15650	15650	0
386	20240905	134000	211347710	15650	15650	15650	15650	5
387	20240905	133900	211269460	15660	15660	15660	15660	0
388	20240905	133800	211269460	15660	15660	15660	15660	0
389	20240905	133700	211269460	15660	15660	15660	15650	131
390	20240905	133600	209218950	15660	15660	15660	15660	0
391	20240905	133500	209218950	15660	15660	15660	15660	30
392	20240905	133400	208749150	15660	15660	15660	15660	5
393	20240905	133300	208670850	15710	15710	15710	15710	0
394	20240905	133200	208670850	15710	15710	15710	15710	0
395	20240905	133100	208670850	15710	15710	15710	15710	0
396	20240905	133000	208670850	15710	15710	15710	15710	0
397	20240905	132900	208670850	15710	15690	15710	15690	297
398	20240905	132800	204008920	15700	15700	15700	15700	0
399	20240905	132700	204008920	15700	15700	15700	15700	250
400	20240905	132600	200083920	15700	15700	15700	15700	0
401	20240905	132500	200083920	15700	15700	15700	15700	0
402	20240905	132400	200083920	15700	15700	15700	15700	0
403	20240905	132300	200083920	15700	15700	15700	15700	12
404	20240905	132200	199895520	15710	15710	15710	15710	0
405	20240905	132100	199895520	15710	15710	15710	15710	0
406	20240905	132000	199895520	15710	15710	15710	15710	0
407	20240905	131900	199895520	15710	15710	15710	15710	100
408	20240905	131800	198324520	15710	15710	15710	15710	30
409	20240905	131700	197853220	15710	15750	15750	15700	211
410	20240905	131600	194538300	15850	15850	15850	15850	1
411	20240905	131500	194522450	15860	15860	15860	15860	0
412	20240905	131400	194522450	15860	15860	15860	15860	0
413	20240905	131300	194522450	15860	15860	15860	15860	0
414	20240905	131200	194522450	15860	15860	15860	15860	0
415	20240905	131100	194522450	15860	15860	15860	15860	0
416	20240905	131000	194522450	15860	15860	15860	15860	0
417	20240905	130900	194522450	15860	15860	15860	15860	5
418	20240905	130800	194443150	15870	15700	15870	15700	176
419	20240905	130700	191676280	15690	15690	15690	15690	0
420	20240905	130600	191676280	15690	15690	15690	15690	0
421	20240905	130500	191676280	15690	15690	15690	15690	0
422	20240905	130400	191676280	15690	15690	15690	15690	0
423	20240905	130300	191676280	15690	15690	15690	15690	0
424	20240905	130200	191676280	15690	15690	15690	15690	90
425	20240905	130100	190264180	15630	15630	15630	15630	0
426	20240905	130000	190264180	15630	15630	15630	15630	1
427	20240905	125900	190248550	15650	15650	15650	15650	184
428	20240905	125800	187368950	15650	15650	15650	15650	0
429	20240905	125700	187368950	15650	15650	15650	15650	2
430	20240905	125600	187337650	15650	15650	15650	15650	15
431	20240905	125500	187102900	15710	15710	15710	15710	0
432	20240905	125400	187102900	15710	15710	15710	15710	0
433	20240905	125300	187102900	15710	15710	15710	15710	0
434	20240905	125200	187102900	15710	15710	15710	15710	0
435	20240905	125100	187102900	15710	15710	15710	15710	0
436	20240905	125000	187102900	15710	15710	15710	15710	10
437	20240905	124900	186945800	15710	15710	15710	15710	0
438	20240905	124800	186945800	15710	15710	15710	15710	0
439	20240905	124700	186945800	15710	15710	15710	15710	20
440	20240905	124600	186631600	15710	15710	15710	15710	0
441	20240905	124500	186631600	15710	15710	15710	15710	0
442	20240905	124400	186631600	15710	15710	15710	15710	1
443	20240905	124300	186615890	15710	15710	15710	15710	0
444	20240905	124200	186615890	15710	15710	15710	15710	0
445	20240905	124100	186615890	15710	15710	15710	15710	0
446	20240905	124000	186615890	15710	15710	15710	15710	0
447	20240905	123900	186615890	15710	15710	15710	15710	0
448	20240905	123800	186615890	15710	15710	15710	15710	0
449	20240905	123700	186615890	15710	15710	15710	15710	0
450	20240905	123600	186615890	15710	15710	15710	15710	3
451	20240905	123500	186568760	15710	15710	15710	15710	0
452	20240905	123400	186568760	15710	15710	15710	15710	0
453	20240905	123300	186568760	15710	15710	15710	15710	0
454	20240905	123200	186568760	15710	15710	15710	15710	11
455	20240905	123100	186395950	15710	15710	15710	15710	350
456	20240905	123000	180897450	15690	15710	15710	15690	362
457	20240905	122900	175212880	15710	15710	15710	15710	0
458	20240905	122800	175212880	15710	15710	15710	15710	0
459	20240905	122700	175212880	15710	15710	15710	15710	0
460	20240905	122600	175212880	15710	15720	15720	15710	23
461	20240905	122500	174851340	15810	15810	15810	15810	0
462	20240905	122400	174851340	15810	15810	15810	15810	0
463	20240905	122300	174851340	15810	15810	15810	15810	0
464	20240905	122200	174851340	15810	15810	15810	15810	0
465	20240905	122100	174851340	15810	15810	15810	15810	0
466	20240905	122000	174851340	15810	15810	15810	15810	0
467	20240905	121900	174851340	15810	15810	15810	15810	0
468	20240905	121800	174851340	15810	15810	15810	15810	0
469	20240905	121700	174851340	15810	15810	15810	15810	0
470	20240905	121600	174851340	15810	15810	15810	15810	0
471	20240905	121500	174851340	15810	15810	15810	15810	0
472	20240905	121400	174851340	15810	15810	15810	15810	0
473	20240905	121300	174851340	15810	15810	15810	15810	0
474	20240905	121200	174851340	15810	15810	15810	15810	0
475	20240905	121100	174851340	15810	15810	15810	15810	0
476	20240905	121000	174851340	15810	15810	15810	15810	0
477	20240905	120900	174851340	15810	15810	15810	15810	0
478	20240905	120800	174851340	15810	15810	15810	15810	0
479	20240905	120700	174851340	15810	15810	15810	15810	0
480	20240905	120600	174851340	15810	15810	15810	15810	0
481	20240905	120500	174851340	15810	15810	15810	15810	0
482	20240905	120400	174851340	15810	15810	15810	15810	0
483	20240905	120300	174851340	15810	15810	15810	15810	0
484	20240905	120200	174851340	15810	15810	15810	15810	0
485	20240905	120100	174851340	15810	15810	15810	15810	0
486	20240905	120000	174851340	15810	15810	15810	15810	0
487	20240905	115900	174851340	15810	15810	15810	15810	0
488	20240905	115800	174851340	15810	15810	15810	15810	0
489	20240905	115700	174851340	15810	15810	15810	15810	0
490	20240905	115600	174851340	15810	15810	15810	15810	0
491	20240905	115500	174851340	15810	15810	15810	15810	0
492	20240905	115400	174851340	15810	15810	15810	15810	0
493	20240905	115300	174851340	15810	15810	15810	15810	0
494	20240905	115200	174851340	15810	15810	15810	15810	0
495	20240905	115100	174851340	15810	15810	15810	15810	0
496	20240905	115000	174851340	15810	15810	15810	15810	0
497	20240905	114900	174851340	15810	15810	15810	15810	0
498	20240905	114800	174851340	15810	15810	15810	15810	1
499	20240905	114700	174835530	15720	15720	15720	15720	0
500	20240905	114600	174835530	15720	15720	15720	15720	0
501	20240905	114500	174835530	15720	15720	15720	15720	0
502	20240905	114400	174835530	15720	15720	15720	15720	16
503	20240905	114300	174584010	15740	15810	15810	15740	601
504	20240905	114200	165122270	15800	15800	15800	15800	0
505	20240905	114100	165122270	15800	15800	15800	15800	0
506	20240905	114000	165122270	15800	15800	15800	15800	0
507	20240905	113900	165122270	15800	15800	15800	15800	0
508	20240905	113800	165122270	15800	15800	15800	15800	0
509	20240905	113700	165122270	15800	15800	15800	15800	0
510	20240905	113600	165122270	15800	15800	15800	15800	0
511	20240905	113500	165122270	15800	15800	15800	15800	0
512	20240905	113400	165122270	15800	15800	15800	15800	0
513	20240905	113300	165122270	15800	15800	15800	15800	0
514	20240905	113200	165122270	15800	15800	15800	15800	185
515	20240905	113100	162199270	15800	15790	15800	15790	150
516	20240905	113000	159829310	15780	15780	15780	15780	200
517	20240905	112900	156673310	15790	15790	15790	15790	0
518	20240905	112800	156673310	15790	15800	15800	15790	628
519	20240905	112700	146754340	15800	15820	15820	15800	200
520	20240905	112600	143594220	15930	15930	15930	15930	0
521	20240905	112500	143594220	15930	15930	15930	15930	0
522	20240905	112400	143594220	15930	15930	15930	15930	0
523	20240905	112300	143594220	15930	15930	15930	15930	0
524	20240905	112200	143594220	15930	15930	15930	15930	0
525	20240905	112100	143594220	15930	15930	15930	15930	0
526	20240905	112000	143594220	15930	15930	15930	15930	0
527	20240905	111900	143594220	15930	15930	15930	15930	0
528	20240905	111800	143594220	15930	15930	15930	15930	0
529	20240905	111700	143594220	15930	15930	15930	15930	0
530	20240905	111600	143594220	15930	15930	15930	15930	0
531	20240905	111500	143594220	15930	15930	15930	15930	0
532	20240905	111400	143594220	15930	15930	15930	15930	0
533	20240905	111300	143594220	15930	15930	15930	15930	0
534	20240905	111200	143594220	15930	15930	15930	15930	0
535	20240905	111100	143594220	15930	15930	15930	15930	0
536	20240905	111000	143594220	15930	15940	15940	15930	2
537	20240905	110900	143562350	15810	15810	15810	15810	0
538	20240905	110800	143562350	15810	15860	15860	15810	109
539	20240905	110700	141836310	15860	15880	15880	15860	187
540	20240905	110600	138868480	15910	15910	15910	15910	5
541	20240905	110500	138788930	15910	15910	15910	15910	20
542	20240905	110400	138470730	15910	15960	15970	15910	135
543	20240905	110300	136315400	15910	15910	15910	15910	1
544	20240905	110200	136299490	15970	15970	15970	15970	70
545	20240905	110100	135181590	15960	15960	15960	15960	0
546	20240905	110000	135181590	15960	15960	15960	15960	0
547	20240905	105900	135181590	15960	15960	15960	15960	0
548	20240905	105800	135181590	15960	15960	15960	15960	50
549	20240905	105700	134383590	15960	15960	15960	15960	0
550	20240905	105600	134383590	15960	15960	15960	15960	0
551	20240905	105500	134383590	15960	15960	15960	15960	1
552	20240905	105400	134367630	15910	15910	15910	15910	30
553	20240905	105300	133890330	15920	15920	15920	15920	0
554	20240905	105200	133890330	15920	15920	15920	15920	1
555	20240905	105100	133874410	15950	15950	15950	15950	180
556	20240905	105000	131003410	15950	15950	15950	15950	1
557	20240905	104900	130987460	15970	15970	15970	15970	0
558	20240905	104800	130987460	15970	15970	15970	15970	0
559	20240905	104700	130987460	15970	15970	15970	15970	0
560	20240905	104600	130987460	15970	15970	15970	15970	0
561	20240905	104500	130987460	15970	15970	15970	15970	0
562	20240905	104400	130987460	15970	16000	16000	15970	96
563	20240905	104300	129454250	15970	15970	15970	15970	0
564	20240905	104200	129454250	15970	15970	15970	15970	0
565	20240905	104100	129454250	15970	16000	16000	15970	77
566	20240905	104000	128223900	16000	16000	16000	16000	0
567	20240905	103900	128223900	16000	16000	16000	16000	0
568	20240905	103800	128223900	16000	16000	16000	16000	0
569	20240905	103700	128223900	16000	16000	16000	16000	0
570	20240905	103600	128223900	16000	16000	16000	16000	0
571	20240905	103500	128223900	16000	16000	16000	16000	0
572	20240905	103400	128223900	16000	16000	16000	16000	0
573	20240905	103300	128223900	16000	16000	16000	16000	0
574	20240905	103200	128223900	16000	16000	16000	16000	0
575	20240905	103100	128223900	16000	16000	16000	16000	0
576	20240905	103000	128223900	16000	16000	16000	16000	149
577	20240905	102900	125839900	16000	16050	16050	16000	300
578	20240905	102800	121033370	16080	16080	16080	16080	24
579	20240905	102700	120647450	16080	16100	16100	16080	418
580	20240905	102600	113917990	16140	16140	16140	16140	0
581	20240905	102500	113917990	16140	16140	16140	16140	0
582	20240905	102400	113917990	16140	16140	16140	16140	0
583	20240905	102300	113917990	16140	16140	16140	16140	0
584	20240905	102200	113917990	16140	16140	16140	16140	0
585	20240905	102100	113917990	16140	16140	16140	16140	0
586	20240905	102000	113917990	16140	16140	16140	16140	0
587	20240905	101900	113917990	16140	16140	16140	16140	0
588	20240905	101800	113917990	16140	16140	16140	16140	0
589	20240905	101700	113917990	16140	16140	16140	16140	0
590	20240905	101600	113917990	16140	16140	16140	16140	9
591	20240905	101500	113772730	16140	16080	16140	16080	17
592	20240905	101400	113499310	16080	16080	16080	16080	0
593	20240905	101300	113499310	16080	16080	16080	16080	0
594	20240905	101200	113499310	16080	16080	16080	16080	1
595	20240905	101100	113483230	16080	16080	16080	16080	0
596	20240905	101000	113483230	16080	16080	16080	16080	0
597	20240905	100900	113483230	16080	16080	16080	16080	0
598	20240905	100800	113483230	16080	16080	16080	16080	0
599	20240905	100700	113483230	16080	16080	16080	16080	14
600	20240905	100600	113258110	16160	16150	16160	16150	481
601	20240905	100500	105485550	16150	16080	16150	16080	345
602	20240905	100400	99920900	16140	16140	16140	16140	0
603	20240905	100300	99920900	16140	16140	16140	16140	0
604	20240905	100200	99920900	16140	16140	16140	16140	0
605	20240905	100100	99920900	16140	16140	16140	16140	0
606	20240905	100000	99920900	16140	16140	16140	16140	0
607	20240905	095900	99920900	16140	16140	16140	16140	0
608	20240905	095800	99920900	16140	16140	16140	16140	0
609	20240905	095700	99920900	16140	16140	16150	16140	251
610	20240905	095600	95867770	16080	16080	16080	16080	20
611	20240905	095500	95546170	16080	16080	16080	16080	10
612	20240905	095400	95385370	16080	16100	16100	16080	50
613	20240905	095300	94580950	16160	16150	16160	16150	477
614	20240905	095200	86876740	16150	16150	16150	16150	0
615	20240905	095100	86876740	16150	16130	16150	16130	433
616	20240905	095000	79883830	16150	16150	16150	16150	6
617	20240905	094900	79786930	16150	16150	16150	16150	0
618	20240905	094800	79786930	16150	16150	16150	16150	583
619	20240905	094700	70371480	16150	16150	16150	16150	232
620	20240905	094600	66624680	16150	16140	16150	16140	250
621	20240905	094500	62588180	16150	16140	16150	16140	50
622	20240905	094400	61780740	16040	16040	16040	16040	0
623	20240905	094300	61780740	16040	16040	16040	16040	12
624	20240905	094200	61588260	16160	16040	16160	16040	1687
625	20240905	094100	34402760	16040	16030	16040	16030	105
626	20240905	094000	32718660	15930	15930	15930	15930	0
627	20240905	093900	32718660	15930	16020	16040	15930	123
628	20240905	093800	30758230	16020	15930	16020	15930	11
629	20240905	093700	30582100	15930	15930	15930	15930	1
630	20240905	093600	30566170	15930	15930	15930	15930	0
631	20240905	093500	30566170	15930	15930	15930	15930	0
632	20240905	093400	30566170	15930	15930	15930	15930	1
633	20240905	093300	30550240	15930	15930	15930	15930	41
634	20240905	093200	29897110	16000	15970	16000	15970	364
635	20240905	093100	24077430	15950	15950	15950	15950	20
636	20240905	093000	23758430	15900	15900	15900	15900	13
637	20240905	092900	23551730	15900	15900	15900	15900	0
638	20240905	092800	23551730	15900	15900	15900	15900	103
639	20240905	092700	21914030	15890	15800	15890	15800	142
640	20240905	092600	19663200	15800	15800	15800	15800	0
641	20240905	092500	19663200	15800	15800	15800	15800	52
642	20240905	092400	18841600	15790	15780	15790	15780	151
643	20240905	092300	16457820	15790	15790	15790	15790	0
644	20240905	092200	16457820	15790	15790	15790	15790	0
645	20240905	092100	16457820	15790	15790	15790	15790	0
646	20240905	092000	16457820	15790	15790	15790	15790	20
647	20240905	091900	16142020	15790	15790	15790	15790	0
648	20240905	091800	16142020	15790	15780	15790	15780	340
649	20240905	091700	10775530	15640	15620	15640	15620	319
650	20240905	091600	5790810	15620	15600	15620	15600	33
651	20240905	091500	5275610	15630	15630	15630	15630	0
652	20240905	091400	5275610	15630	15630	15630	15630	0
653	20240905	091300	5275610	15630	15630	15630	15630	4
654	20240905	091200	5213090	15630	15630	15630	15630	1
655	20240905	091100	5197460	15650	15650	15650	15650	102
656	20240905	091000	3601160	15790	15790	15790	15790	0
657	20240905	090900	3601160	15790	15790	15790	15790	0
658	20240905	090800	3601160	15790	15790	15790	15790	0
659	20240905	090700	3601160	15790	15790	15790	15790	0
660	20240905	090600	3601160	15790	15790	15790	15790	50
661	20240905	090500	2811660	15650	15650	15650	15650	0
662	20240905	090400	2811660	15650	15650	15650	15650	2
663	20240905	090300	2780360	15620	15620	15620	15620	0
664	20240905	090200	2780360	15620	15620	15620	15620	0
665	20240905	090100	2780360	15620	15620	15620	15620	20
666	20240905	090000	2467960	15620	15620	15620	15620	158