KissMeData/143240/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201900	41520270	15890	15890	15890	15890	9
3	20240906	201800	41520270	15890	15890	15890	15890	0
4	20240906	201700	41520270	15890	15890	15890	15890	0
5	20240906	201600	41520270	15890	15890	15890	15890	0
6	20240906	201500	41520270	15890	15890	15890	15890	0
7	20240906	201400	41520270	15890	15890	15890	15890	0
8	20240906	201300	41520270	15890	15890	15890	15890	0
9	20240906	201200	41520270	15890	15890	15890	15890	0
10	20240906	201100	41520270	15890	15890	15890	15890	0
11	20240906	201000	41520270	15890	15890	15890	15890	0
12	20240906	200900	41520270	15890	15890	15890	15890	0
13	20240906	200800	41520270	15890	15890	15890	15890	0
14	20240906	200700	41520270	15890	15890	15890	15890	0
15	20240906	200600	41520270	15890	15890	15890	15890	0
16	20240906	200500	41520270	15890	15890	15890	15890	0
17	20240906	200400	41520270	15890	15890	15890	15890	0
18	20240906	200300	41520270	15890	15890	15890	15890	0
19	20240906	200200	41520270	15890	15890	15890	15890	0
20	20240906	200100	41520270	15890	15890	15890	15890	0
21	20240906	200000	41520270	15890	15890	15890	15890	0
22	20240906	195900	41520270	15890	15890	15890	15890	0
23	20240906	195800	41520270	15890	15890	15890	15890	0
24	20240906	195700	41520270	15890	15890	15890	15890	0
25	20240906	195600	41520270	15890	15890	15890	15890	0
26	20240906	195500	41520270	15890	15890	15890	15890	0
27	20240906	195400	41520270	15890	15890	15890	15890	0
28	20240906	195300	41520270	15890	15890	15890	15890	0
29	20240906	195200	41520270	15890	15890	15890	15890	0
30	20240906	195100	41520270	15890	15890	15890	15890	0
31	20240906	195000	41520270	15890	15890	15890	15890	0
32	20240906	194900	41520270	15890	15890	15890	15890	9
33	20240906	194800	41520270	15890	15890	15890	15890	0
34	20240906	194700	41520270	15890	15890	15890	15890	0
35	20240906	194600	41520270	15890	15890	15890	15890	0
36	20240906	194500	41520270	15890	15890	15890	15890	0
37	20240906	194400	41520270	15890	15890	15890	15890	0
38	20240906	194300	41520270	15890	15890	15890	15890	0
39	20240906	194200	41520270	15890	15890	15890	15890	0
40	20240906	194100	41520270	15890	15890	15890	15890	0
41	20240906	194000	41520270	15890	15890	15890	15890	0
42	20240906	193900	41520270	15890	15890	15890	15890	0
43	20240906	193800	41520270	15890	15890	15890	15890	0
44	20240906	193700	41520270	15890	15890	15890	15890	0
45	20240906	193600	41520270	15890	15890	15890	15890	0
46	20240906	193500	41520270	15890	15890	15890	15890	0
47	20240906	193400	41520270	15890	15890	15890	15890	0
48	20240906	193300	41520270	15890	15890	15890	15890	0
49	20240906	193200	41520270	15890	15890	15890	15890	0
50	20240906	193100	41520270	15890	15890	15890	15890	0
51	20240906	193000	41520270	15890	15890	15890	15890	0
52	20240906	192900	41520270	15890	15890	15890	15890	0
53	20240906	192800	41520270	15890	15890	15890	15890	0
54	20240906	192700	41520270	15890	15890	15890	15890	0
55	20240906	192600	41520270	15890	15890	15890	15890	0
56	20240906	192500	41520270	15890	15890	15890	15890	0
57	20240906	192400	41520270	15890	15890	15890	15890	0
58	20240906	192300	41520270	15890	15890	15890	15890	0
59	20240906	192200	41520270	15890	15890	15890	15890	0
60	20240906	192100	41520270	15890	15890	15890	15890	0
61	20240906	192000	41520270	15890	15890	15890	15890	0
62	20240906	191900	41520270	15890	15890	15890	15890	9
63	20240906	191800	41520270	15890	15890	15890	15890	0
64	20240906	191700	41520270	15890	15890	15890	15890	0
65	20240906	191600	41520270	15890	15890	15890	15890	0
66	20240906	191500	41520270	15890	15890	15890	15890	0
67	20240906	191400	41520270	15890	15890	15890	15890	0
68	20240906	191300	41520270	15890	15890	15890	15890	0
69	20240906	191200	41520270	15890	15890	15890	15890	0
70	20240906	191100	41520270	15890	15890	15890	15890	0
71	20240906	191000	41520270	15890	15890	15890	15890	0
72	20240906	190900	41520270	15890	15890	15890	15890	0
73	20240906	190800	41520270	15890	15890	15890	15890	0
74	20240906	190700	41520270	15890	15890	15890	15890	0
75	20240906	190600	41520270	15890	15890	15890	15890	0
76	20240906	190500	41520270	15890	15890	15890	15890	0
77	20240906	190400	41520270	15890	15890	15890	15890	0
78	20240906	190300	41520270	15890	15890	15890	15890	0
79	20240906	190200	41520270	15890	15890	15890	15890	0
80	20240906	190100	41520270	15890	15890	15890	15890	0
81	20240906	190000	41520270	15890	15890	15890	15890	0
82	20240906	185900	41520270	15890	15890	15890	15890	0
83	20240906	185800	41520270	15890	15890	15890	15890	0
84	20240906	185700	41520270	15890	15890	15890	15890	0
85	20240906	185600	41520270	15890	15890	15890	15890	0
86	20240906	185500	41520270	15890	15890	15890	15890	0
87	20240906	185400	41520270	15890	15890	15890	15890	0
88	20240906	185300	41520270	15890	15890	15890	15890	0
89	20240906	185200	41520270	15890	15890	15890	15890	0
90	20240906	185100	41520270	15890	15890	15890	15890	0
91	20240906	185000	41520270	15890	15890	15890	15890	0
92	20240906	184900	41520270	15890	15890	15890	15890	9
93	20240906	184800	41520270	15890	15890	15890	15890	0
94	20240906	184700	41520270	15890	15890	15890	15890	0
95	20240906	184600	41520270	15890	15890	15890	15890	0
96	20240906	184500	41520270	15890	15890	15890	15890	0
97	20240906	184400	41520270	15890	15890	15890	15890	0
98	20240906	184300	41520270	15890	15890	15890	15890	0
99	20240906	184200	41520270	15890	15890	15890	15890	0
100	20240906	184100	41520270	15890	15890	15890	15890	0
101	20240906	184000	41520270	15890	15890	15890	15890	0
102	20240906	183900	41520270	15890	15890	15890	15890	0
103	20240906	183800	41520270	15890	15890	15890	15890	0
104	20240906	183700	41520270	15890	15890	15890	15890	0
105	20240906	183600	41520270	15890	15890	15890	15890	0
106	20240906	183500	41520270	15890	15890	15890	15890	0
107	20240906	183400	41520270	15890	15890	15890	15890	0
108	20240906	183300	41520270	15890	15890	15890	15890	0
109	20240906	183200	41520270	15890	15890	15890	15890	0
110	20240906	183100	41520270	15890	15890	15890	15890	0
111	20240906	183000	41520270	15890	15890	15890	15890	0
112	20240906	182900	41520270	15890	15890	15890	15890	0
113	20240906	182800	41520270	15890	15890	15890	15890	0
114	20240906	182700	41520270	15890	15890	15890	15890	0
115	20240906	182600	41520270	15890	15890	15890	15890	0
116	20240906	182500	41520270	15890	15890	15890	15890	0
117	20240906	182400	41520270	15890	15890	15890	15890	0
118	20240906	182300	41520270	15890	15890	15890	15890	0
119	20240906	182200	41520270	15890	15890	15890	15890	0
120	20240906	182100	41520270	15890	15890	15890	15890	0
121	20240906	182000	41520270	15890	15890	15890	15890	0
122	20240906	181900	41520270	15890	15890	15890	15890	9
123	20240906	181800	41520270	15890	15890	15890	15890	0
124	20240906	181700	41520270	15890	15890	15890	15890	0
125	20240906	181600	41520270	15890	15890	15890	15890	0
126	20240906	181500	41520270	15890	15890	15890	15890	0
127	20240906	181400	41520270	15890	15890	15890	15890	0
128	20240906	181300	41520270	15890	15890	15890	15890	0
129	20240906	181200	41520270	15890	15890	15890	15890	0
130	20240906	181100	41520270	15890	15890	15890	15890	0
131	20240906	181000	41520270	15890	15890	15890	15890	0
132	20240906	180900	41520270	15890	15890	15890	15890	0
133	20240906	180800	41520270	15890	15890	15890	15890	0
134	20240906	180700	41520270	15890	15890	15890	15890	0
135	20240906	180600	41520270	15890	15890	15890	15890	0
136	20240906	180500	41520270	15890	15890	15890	15890	0
137	20240906	180400	41520270	15890	15890	15890	15890	0
138	20240906	180300	41520270	15890	15890	15890	15890	0
139	20240906	180200	41520270	15890	15890	15890	15890	0
140	20240906	180100	41520270	15890	15890	15890	15890	0
141	20240906	180000	41520270	15890	15890	15890	15890	0
142	20240906	175900	41520270	15890	15890	15890	15890	0
143	20240906	175800	41520270	15890	15890	15890	15890	0
144	20240906	175700	41520270	15890	15890	15890	15890	0
145	20240906	175600	41520270	15890	15890	15890	15890	0
146	20240906	175500	41520270	15890	15890	15890	15890	0
147	20240906	175400	41520270	15890	15890	15890	15890	0
148	20240906	175300	41520270	15890	15890	15890	15890	0
149	20240906	175200	41520270	15890	15890	15890	15890	0
150	20240906	175100	41520270	15890	15890	15890	15890	0
151	20240906	175000	41520270	15890	15890	15890	15890	0
152	20240906	174900	41520270	15890	15890	15890	15890	9
153	20240906	174800	41520270	15890	15890	15890	15890	0
154	20240906	174700	41520270	15890	15890	15890	15890	0
155	20240906	174600	41520270	15890	15890	15890	15890	0
156	20240906	174500	41520270	15890	15890	15890	15890	0
157	20240906	174400	41520270	15890	15890	15890	15890	0
158	20240906	174300	41520270	15890	15890	15890	15890	0
159	20240906	174200	41520270	15890	15890	15890	15890	0
160	20240906	174100	41520270	15890	15890	15890	15890	0
161	20240906	174000	41520270	15890	15890	15890	15890	0
162	20240906	173900	41520270	15890	15890	15890	15890	0
163	20240906	173800	41520270	15890	15890	15890	15890	0
164	20240906	173700	41520270	15890	15890	15890	15890	0
165	20240906	173600	41520270	15890	15890	15890	15890	0
166	20240906	173500	41520270	15890	15890	15890	15890	0
167	20240906	173400	41520270	15890	15890	15890	15890	0
168	20240906	173300	41520270	15890	15890	15890	15890	0
169	20240906	173200	41520270	15890	15890	15890	15890	0
170	20240906	173100	41520270	15890	15890	15890	15890	0
171	20240906	173000	41520270	15890	15890	15890	15890	0
172	20240906	172900	41520270	15890	15890	15890	15890	0
173	20240906	172800	41520270	15890	15890	15890	15890	0
174	20240906	172700	41520270	15890	15890	15890	15890	0
175	20240906	172600	41520270	15890	15890	15890	15890	0
176	20240906	172500	41520270	15890	15890	15890	15890	0
177	20240906	172400	41520270	15890	15890	15890	15890	0
178	20240906	172300	41520270	15890	15890	15890	15890	0
179	20240906	172200	41520270	15890	15890	15890	15890	0
180	20240906	172100	41520270	15890	15890	15890	15890	0
181	20240906	172000	41520270	15890	15890	15890	15890	0
182	20240906	171900	41520270	15890	15890	15890	15890	9
183	20240906	171800	41520270	15890	15890	15890	15890	0
184	20240906	171700	41520270	15890	15890	15890	15890	0
185	20240906	171600	41520270	15890	15890	15890	15890	0
186	20240906	171500	41520270	15890	15890	15890	15890	0
187	20240906	171400	41520270	15890	15890	15890	15890	0
188	20240906	171300	41520270	15890	15890	15890	15890	0
189	20240906	171200	41520270	15890	15890	15890	15890	0
190	20240906	171100	41520270	15890	15890	15890	15890	0
191	20240906	171000	41520270	15890	15890	15890	15890	0
192	20240906	170900	41520270	15890	15890	15890	15890	0
193	20240906	170800	41520270	15890	15890	15890	15890	0
194	20240906	170700	41520270	15890	15890	15890	15890	0
195	20240906	170600	41520270	15890	15890	15890	15890	0
196	20240906	170500	41520270	15890	15890	15890	15890	0
197	20240906	170400	41520270	15890	15890	15890	15890	0
198	20240906	170300	41520270	15890	15890	15890	15890	0
199	20240906	170200	41520270	15890	15890	15890	15890	0
200	20240906	170100	41520270	15890	15890	15890	15890	0
201	20240906	170000	41520270	15890	15890	15890	15890	0
202	20240906	165900	41520270	15890	15890	15890	15890	0
203	20240906	165800	41520270	15890	15890	15890	15890	0
204	20240906	165700	41520270	15890	15890	15890	15890	0
205	20240906	165600	41520270	15890	15890	15890	15890	0
206	20240906	165500	41520270	15890	15890	15890	15890	0
207	20240906	165400	41520270	15890	15890	15890	15890	0
208	20240906	165300	41520270	15890	15890	15890	15890	0
209	20240906	165200	41520270	15890	15890	15890	15890	0
210	20240906	165100	41520270	15890	15890	15890	15890	0
211	20240906	165000	41520270	15890	15890	15890	15890	0
212	20240906	164900	41520270	15890	15890	15890	15890	9
213	20240906	164800	41520270	15890	15890	15890	15890	0
214	20240906	164700	41520270	15890	15890	15890	15890	0
215	20240906	164600	41520270	15890	15890	15890	15890	0
216	20240906	164500	41520270	15890	15890	15890	15890	0
217	20240906	164400	41520270	15890	15890	15890	15890	0
218	20240906	164300	41520270	15890	15890	15890	15890	0
219	20240906	164200	41520270	15890	15890	15890	15890	0
220	20240906	164100	41520270	15890	15890	15890	15890	0
221	20240906	164000	41520270	15890	15890	15890	15890	0
222	20240906	163900	41520270	15890	15890	15890	15890	0
223	20240906	163800	41520270	15890	15890	15890	15890	0
224	20240906	163700	41520270	15890	15890	15890	15890	0
225	20240906	163600	41520270	15890	15890	15890	15890	0
226	20240906	163500	41520270	15890	15890	15890	15890	0
227	20240906	163400	41520270	15890	15890	15890	15890	0
228	20240906	163300	41520270	15890	15890	15890	15890	0
229	20240906	163200	41520270	15890	15890	15890	15890	0
230	20240906	163100	41520270	15890	15890	15890	15890	0
231	20240906	163000	41520270	15890	15890	15890	15890	0
232	20240906	162900	41520270	15890	15890	15890	15890	0
233	20240906	162800	41520270	15890	15890	15890	15890	0
234	20240906	162700	41520270	15890	15890	15890	15890	0
235	20240906	162600	41520270	15890	15890	15890	15890	0
236	20240906	162500	41520270	15890	15890	15890	15890	0
237	20240906	162400	41520270	15890	15890	15890	15890	0
238	20240906	162300	41520270	15890	15890	15890	15890	0
239	20240906	162200	41520270	15890	15890	15890	15890	0
240	20240906	162100	41520270	15890	15890	15890	15890	0
241	20240906	162000	41520270	15890	15890	15890	15890	0
242	20240906	161900	41520270	15890	15890	15890	15890	9
243	20240906	161800	41520270	15890	15890	15890	15890	0
244	20240906	161700	41520270	15890	15890	15890	15890	0
245	20240906	161600	41520270	15890	15890	15890	15890	0
246	20240906	161500	41520270	15890	15890	15890	15890	0
247	20240906	161400	41520270	15890	15890	15890	15890	0
248	20240906	161300	41520270	15890	15890	15890	15890	0
249	20240906	161200	41520270	15890	15890	15890	15890	0
250	20240906	161100	41520270	15890	15890	15890	15890	0
251	20240906	161000	41520270	15890	15890	15890	15890	0
252	20240906	160900	41520270	15890	15890	15890	15890	0
253	20240906	160800	41520270	15890	15890	15890	15890	0
254	20240906	160700	41520270	15890	15890	15890	15890	0
255	20240906	160600	41520270	15890	15890	15890	15890	0
256	20240906	160500	41520270	15890	15890	15890	15890	0
257	20240906	160400	41520270	15890	15890	15890	15890	0
258	20240906	160300	41520270	15890	15890	15890	15890	0
259	20240906	160200	41520270	15890	15890	15890	15890	0
260	20240906	160100	41520270	15890	15890	15890	15890	0
261	20240906	160000	41520270	15890	15890	15890	15890	0
262	20240906	155900	41520270	15890	15890	15890	15890	0
263	20240906	155800	41520270	15890	15890	15890	15890	0
264	20240906	155700	41520270	15890	15890	15890	15890	0
265	20240906	155600	41520270	15890	15890	15890	15890	0
266	20240906	155500	41520270	15890	15890	15890	15890	0
267	20240906	155400	41520270	15890	15890	15890	15890	0
268	20240906	155300	41520270	15890	15890	15890	15890	0
269	20240906	155200	41520270	15890	15890	15890	15890	0
270	20240906	155100	41520270	15890	15890	15890	15890	0
271	20240906	155000	41520270	15890	15890	15890	15890	0
272	20240906	154900	41520270	15890	15890	15890	15890	9
273	20240906	154800	41520270	15890	15890	15890	15890	0
274	20240906	154700	41520270	15890	15890	15890	15890	0
275	20240906	154600	41520270	15890	15890	15890	15890	0
276	20240906	154500	41520270	15890	15890	15890	15890	0
277	20240906	154400	41520270	15890	15890	15890	15890	0
278	20240906	154300	41520270	15890	15890	15890	15890	0
279	20240906	154200	41520270	15890	15890	15890	15890	0
280	20240906	154100	41520270	15890	15890	15890	15890	0
281	20240906	154000	41520270	15890	15890	15890	15890	0
282	20240906	153900	41520270	15890	15890	15890	15890	0
283	20240906	153800	41520270	15890	15890	15890	15890	0
284	20240906	153700	41520270	15890	15890	15890	15890	0
285	20240906	153600	41520270	15890	15890	15890	15890	0
286	20240906	153500	41520270	15890	15890	15890	15890	0
287	20240906	153400	41520270	15890	15890	15890	15890	0
288	20240906	153300	41520270	15890	15890	15890	15890	0
289	20240906	153200	41520270	15890	15890	15890	15890	0
290	20240906	153100	41520270	15890	15890	15890	15890	0
291	20240906	153000	41520270	15890	15890	15890	15890	9
292	20240906	152900	41377260	15820	15820	15820	15820	0
293	20240906	152800	41377260	15820	15820	15820	15820	0
294	20240906	152700	41377260	15820	15820	15820	15820	0
295	20240906	152600	41377260	15820	15820	15820	15820	0
296	20240906	152500	41377260	15820	15820	15820	15820	0
297	20240906	152400	41377260	15820	15820	15820	15820	0
298	20240906	152300	41377260	15820	15820	15820	15820	0
299	20240906	152200	41377260	15820	15820	15820	15820	0
300	20240906	152100	41377260	15820	15820	15820	15820	0
301	20240906	152000	41377260	15820	15820	15820	15820	0
302	20240906	151900	41377260	15820	15810	15820	15810	70
303	20240906	151800	40270550	15810	15810	15810	15810	28
304	20240906	151700	39827870	15810	15810	15810	15810	12
305	20240906	151600	39638150	15800	15800	15800	15800	0
306	20240906	151500	39638150	15800	15800	15800	15800	0
307	20240906	151400	39638150	15800	15800	15800	15800	10
308	20240906	151300	39480150	15800	15800	15800	15800	0
309	20240906	151200	39480150	15800	15800	15800	15800	1
310	20240906	151100	39464350	15790	15790	15790	15790	0
311	20240906	151000	39464350	15790	15790	15790	15790	1
312	20240906	150900	39448560	15800	15800	15800	15800	0
313	20240906	150800	39448560	15800	15800	15800	15800	0
314	20240906	150700	39448560	15800	15810	15810	15800	7
315	20240906	150600	39337930	15880	15880	15880	15880	0
316	20240906	150500	39337930	15880	15810	15880	15810	2
317	20240906	150400	39306240	15880	15810	15880	15810	2
318	20240906	150300	39274550	15890	15890	15890	15890	0
319	20240906	150200	39274550	15890	15890	15890	15890	0
320	20240906	150100	39274550	15890	15890	15890	15890	0
321	20240906	150000	39274550	15890	15890	15890	15890	0
322	20240906	145900	39274550	15890	15820	15890	15820	2
323	20240906	145800	39242840	15870	15870	15870	15870	0
324	20240906	145700	39242840	15870	15820	15870	15820	2
325	20240906	145600	39211150	15870	15870	15870	15870	0
326	20240906	145500	39211150	15870	15820	15870	15820	10
327	20240906	145400	39052550	15870	15870	15870	15870	0
328	20240906	145300	39052550	15870	15870	15870	15870	1
329	20240906	145200	39036680	15820	15820	15820	15820	1
330	20240906	145100	39020860	15810	15810	15810	15810	0
331	20240906	145000	39020860	15810	15810	15810	15810	0
332	20240906	144900	39020860	15810	15810	15810	15810	0
333	20240906	144800	39020860	15810	15810	15810	15810	0
334	20240906	144700	39020860	15810	15810	15810	15810	0
335	20240906	144600	39020860	15810	15810	15810	15810	0
336	20240906	144500	39020860	15810	15810	15810	15810	0
337	20240906	144400	39020860	15810	15810	15810	15810	0
338	20240906	144300	39020860	15810	15810	15810	15810	0
339	20240906	144200	39020860	15810	15810	15810	15810	0
340	20240906	144100	39020860	15810	15810	15810	15810	0
341	20240906	144000	39020860	15810	15810	15810	15810	0
342	20240906	143900	39020860	15810	15810	15810	15810	0
343	20240906	143800	39020860	15810	15810	15810	15810	0
344	20240906	143700	39020860	15810	15810	15810	15810	0
345	20240906	143600	39020860	15810	15810	15810	15810	0
346	20240906	143500	39020860	15810	15810	15810	15810	0
347	20240906	143400	39020860	15810	15810	15810	15810	0
348	20240906	143300	39020860	15810	15810	15810	15810	0
349	20240906	143200	39020860	15810	15810	15810	15810	2
350	20240906	143100	38989240	15870	15820	15870	15820	2
351	20240906	143000	38957550	15870	15870	15870	15870	0
352	20240906	142900	38957550	15870	15810	15870	15810	2
353	20240906	142800	38925870	15870	15870	15870	15870	0
354	20240906	142700	38925870	15870	15870	15870	15870	0
355	20240906	142600	38925870	15870	15870	15870	15870	0
356	20240906	142500	38925870	15870	15870	15870	15870	0
357	20240906	142400	38925870	15870	15870	15870	15870	0
358	20240906	142300	38925870	15870	15870	15870	15870	0
359	20240906	142200	38925870	15870	15870	15870	15870	0
360	20240906	142100	38925870	15870	15870	15870	15870	0
361	20240906	142000	38925870	15870	15870	15870	15870	0
362	20240906	141900	38925870	15870	15870	15870	15870	0
363	20240906	141800	38925870	15870	15870	15870	15870	0
364	20240906	141700	38925870	15870	15870	15870	15870	0
365	20240906	141600	38925870	15870	15870	15870	15870	0
366	20240906	141500	38925870	15870	15870	15870	15870	0
367	20240906	141400	38925870	15870	15870	15870	15870	0
368	20240906	141300	38925870	15870	15870	15870	15870	0
369	20240906	141200	38925870	15870	15870	15870	15870	0
370	20240906	141100	38925870	15870	15870	15870	15870	0
371	20240906	141000	38925870	15870	15870	15870	15870	0
372	20240906	140900	38925870	15870	15870	15870	15870	0
373	20240906	140800	38925870	15870	15870	15870	15870	0
374	20240906	140700	38925870	15870	15870	15870	15870	0
375	20240906	140600	38925870	15870	15870	15870	15870	0
376	20240906	140500	38925870	15870	15870	15870	15870	0
377	20240906	140400	38925870	15870	15870	15870	15870	0
378	20240906	140300	38925870	15870	15870	15870	15870	0
379	20240906	140200	38925870	15870	15800	15870	15800	13
380	20240906	140100	38719740	15860	15860	15860	15860	0
381	20240906	140000	38719740	15860	15860	15860	15860	0
382	20240906	135900	38719740	15860	15860	15860	15860	0
383	20240906	135800	38719740	15860	15860	15860	15860	0
384	20240906	135700	38719740	15860	15860	15860	15860	0
385	20240906	135600	38719740	15860	15860	15860	15860	0
386	20240906	135500	38719740	15860	15860	15860	15860	0
387	20240906	135400	38719740	15860	15790	15860	15790	2
388	20240906	135300	38688090	15860	15860	15860	15860	0
389	20240906	135200	38688090	15860	15860	15860	15860	0
390	20240906	135100	38688090	15860	15860	15860	15860	1
391	20240906	135000	38672230	15780	15780	15780	15780	0
392	20240906	134900	38672230	15780	15780	15780	15780	0
393	20240906	134800	38672230	15780	15850	15850	15780	2
394	20240906	134700	38640600	15780	15780	15780	15780	1
395	20240906	134600	38624820	15780	15780	15780	15780	0
396	20240906	134500	38624820	15780	15780	15780	15780	29
397	20240906	134400	38167200	15770	15800	15800	15770	59
398	20240906	134300	37236740	15860	15860	15860	15860	0
399	20240906	134200	37236740	15860	15860	15860	15860	0
400	20240906	134100	37236740	15860	15860	15860	15860	0
401	20240906	134000	37236740	15860	15860	15860	15860	0
402	20240906	133900	37236740	15860	15860	15860	15860	0
403	20240906	133800	37236740	15860	15860	15860	15860	0
404	20240906	133700	37236740	15860	15860	15860	15860	0
405	20240906	133600	37236740	15860	15860	15860	15860	0
406	20240906	133500	37236740	15860	15860	15860	15860	0
407	20240906	133400	37236740	15860	15800	15860	15800	2
408	20240906	133300	37205080	15860	15860	15860	15860	0
409	20240906	133200	37205080	15860	15860	15860	15860	0
410	20240906	133100	37205080	15860	15860	15860	15860	0
411	20240906	133000	37205080	15860	15860	15860	15860	0
412	20240906	132900	37205080	15860	15860	15860	15860	0
413	20240906	132800	37205080	15860	15860	15860	15860	0
414	20240906	132700	37205080	15860	15860	15860	15860	0
415	20240906	132600	37205080	15860	15860	15860	15860	0
416	20240906	132500	37205080	15860	15860	15860	15860	0
417	20240906	132400	37205080	15860	15860	15860	15860	0
418	20240906	132300	37205080	15860	15860	15860	15860	0
419	20240906	132200	37205080	15860	15860	15860	15860	0
420	20240906	132100	37205080	15860	15860	15860	15860	0
421	20240906	132000	37205080	15860	15860	15860	15860	0
422	20240906	131900	37205080	15860	15860	15860	15860	0
423	20240906	131800	37205080	15860	15860	15860	15860	0
424	20240906	131700	37205080	15860	15860	15860	15860	0
425	20240906	131600	37205080	15860	15860	15860	15860	0
426	20240906	131500	37205080	15860	15860	15860	15860	0
427	20240906	131400	37205080	15860	15860	15860	15860	0
428	20240906	131300	37205080	15860	15860	15860	15860	0
429	20240906	131200	37205080	15860	15860	15860	15860	0
430	20240906	131100	37205080	15860	15860	15860	15860	0
431	20240906	131000	37205080	15860	15860	15860	15860	0
432	20240906	130900	37205080	15860	15860	15860	15860	0
433	20240906	130800	37205080	15860	15860	15860	15860	0
434	20240906	130700	37205080	15860	15860	15860	15860	0
435	20240906	130600	37205080	15860	15860	15860	15860	0
436	20240906	130500	37205080	15860	15860	15860	15860	0
437	20240906	130400	37205080	15860	15860	15860	15860	0
438	20240906	130300	37205080	15860	15860	15860	15860	0
439	20240906	130200	37205080	15860	15860	15860	15860	0
440	20240906	130100	37205080	15860	15860	15860	15860	0
441	20240906	130000	37205080	15860	15820	15860	15820	2
442	20240906	125900	37173400	15790	15790	15790	15790	0
443	20240906	125800	37173400	15790	15790	15790	15790	0
444	20240906	125700	37173400	15790	15790	15790	15790	0
445	20240906	125600	37173400	15790	15790	15790	15790	0
446	20240906	125500	37173400	15790	15790	15790	15790	0
447	20240906	125400	37173400	15790	15790	15790	15790	0
448	20240906	125300	37173400	15790	15790	15790	15790	0
449	20240906	125200	37173400	15790	15790	15790	15790	0
450	20240906	125100	37173400	15790	15790	15790	15790	0
451	20240906	125000	37173400	15790	15790	15790	15790	0
452	20240906	124900	37173400	15790	15790	15790	15790	0
453	20240906	124800	37173400	15790	15790	15790	15790	0
454	20240906	124700	37173400	15790	15790	15790	15790	1
455	20240906	124600	37157610	15860	15860	15860	15860	0
456	20240906	124500	37157610	15860	15860	15860	15860	0
457	20240906	124400	37157610	15860	15860	15860	15860	0
458	20240906	124300	37157610	15860	15860	15860	15860	0
459	20240906	124200	37157610	15860	15860	15860	15860	0
460	20240906	124100	37157610	15860	15860	15860	15860	0
461	20240906	124000	37157610	15860	15860	15860	15860	0
462	20240906	123900	37157610	15860	15860	15860	15860	0
463	20240906	123800	37157610	15860	15860	15860	15860	0
464	20240906	123700	37157610	15860	15860	15860	15860	0
465	20240906	123600	37157610	15860	15860	15860	15860	0
466	20240906	123500	37157610	15860	15860	15860	15860	0
467	20240906	123400	37157610	15860	15860	15860	15860	0
468	20240906	123300	37157610	15860	15860	15860	15860	0
469	20240906	123200	37157610	15860	15860	15860	15860	0
470	20240906	123100	37157610	15860	15860	15860	15860	0
471	20240906	123000	37157610	15860	15860	15860	15860	0
472	20240906	122900	37157610	15860	15800	15860	15800	2
473	20240906	122800	37125950	15770	15770	15770	15770	0
474	20240906	122700	37125950	15770	15770	15770	15770	0
475	20240906	122600	37125950	15770	15770	15770	15770	0
476	20240906	122500	37125950	15770	15770	15770	15770	0
477	20240906	122400	37125950	15770	15770	15770	15770	0
478	20240906	122300	37125950	15770	15770	15770	15770	0
479	20240906	122200	37125950	15770	15770	15770	15770	0
480	20240906	122100	37125950	15770	15770	15770	15770	0
481	20240906	122000	37125950	15770	15770	15770	15770	0
482	20240906	121900	37125950	15770	15770	15770	15770	0
483	20240906	121800	37125950	15770	15770	15770	15770	0
484	20240906	121700	37125950	15770	15770	15770	15770	0
485	20240906	121600	37125950	15770	15770	15770	15770	0
486	20240906	121500	37125950	15770	15770	15770	15770	0
487	20240906	121400	37125950	15770	15770	15770	15770	160
488	20240906	121300	34602750	15770	15770	15770	15770	0
489	20240906	121200	34602750	15770	15770	15770	15770	0
490	20240906	121100	34602750	15770	15770	15770	15770	0
491	20240906	121000	34602750	15770	15770	15770	15770	13
492	20240906	120900	34397740	15770	15770	15770	15770	0
493	20240906	120800	34397740	15770	15770	15770	15770	0
494	20240906	120700	34397740	15770	15770	15770	15770	0
495	20240906	120600	34397740	15770	15770	15770	15770	0
496	20240906	120500	34397740	15770	15770	15770	15770	0
497	20240906	120400	34397740	15770	15770	15770	15770	0
498	20240906	120300	34397740	15770	15770	15770	15770	0
499	20240906	120200	34397740	15770	15770	15770	15770	0
500	20240906	120100	34397740	15770	15770	15770	15770	0
501	20240906	120000	34397740	15770	15770	15770	15770	0
502	20240906	115900	34397740	15770	15770	15770	15770	0
503	20240906	115800	34397740	15770	15770	15770	15770	0
504	20240906	115700	34397740	15770	15800	15800	15770	160
505	20240906	115600	31872810	15800	15800	15800	15800	0
506	20240906	115500	31872810	15800	15800	15800	15800	8
507	20240906	115400	31746410	15860	15860	15860	15860	0
508	20240906	115300	31746410	15860	15860	15860	15860	0
509	20240906	115200	31746410	15860	15860	15860	15860	0
510	20240906	115100	31746410	15860	15810	15860	15810	3
511	20240906	115000	31698880	15860	15860	15860	15860	0
512	20240906	114900	31698880	15860	15860	15860	15860	0
513	20240906	114800	31698880	15860	15860	15860	15860	0
514	20240906	114700	31698880	15860	15860	15860	15860	0
515	20240906	114600	31698880	15860	15860	15860	15860	0
516	20240906	114500	31698880	15860	15860	15860	15860	0
517	20240906	114400	31698880	15860	15860	15860	15860	0
518	20240906	114300	31698880	15860	15860	15860	15860	0
519	20240906	114200	31698880	15860	15860	15860	15860	0
520	20240906	114100	31698880	15860	15860	15860	15860	0
521	20240906	114000	31698880	15860	15860	15860	15860	0
522	20240906	113900	31698880	15860	15860	15860	15860	0
523	20240906	113800	31698880	15860	15860	15860	15860	0
524	20240906	113700	31698880	15860	15860	15860	15860	0
525	20240906	113600	31698880	15860	15860	15860	15860	0
526	20240906	113500	31698880	15860	15860	15860	15860	0
527	20240906	113400	31698880	15860	15860	15860	15860	0
528	20240906	113300	31698880	15860	15860	15860	15860	0
529	20240906	113200	31698880	15860	15860	15860	15860	0
530	20240906	113100	31698880	15860	15860	15860	15860	0
531	20240906	113000	31698880	15860	15860	15860	15860	0
532	20240906	112900	31698880	15860	15860	15860	15860	0
533	20240906	112800	31698880	15860	15860	15860	15860	0
534	20240906	112700	31698880	15860	15860	15860	15860	0
535	20240906	112600	31698880	15860	15860	15860	15860	0
536	20240906	112500	31698880	15860	15810	15860	15810	4
537	20240906	112400	31635540	15860	15800	15860	15800	2
538	20240906	112300	31603880	15870	15870	15870	15870	0
539	20240906	112200	31603880	15870	15870	15870	15870	0
540	20240906	112100	31603880	15870	15870	15870	15870	0
541	20240906	112000	31603880	15870	15870	15870	15870	0
542	20240906	111900	31603880	15870	15870	15870	15870	0
543	20240906	111800	31603880	15870	15870	15870	15870	0
544	20240906	111700	31603880	15870	15870	15870	15870	0
545	20240906	111600	31603880	15870	15800	15870	15800	13
546	20240906	111500	31397810	15870	15870	15870	15870	0
547	20240906	111400	31397810	15870	15870	15870	15870	0
548	20240906	111300	31397810	15870	15870	15870	15870	0
549	20240906	111200	31397810	15870	15870	15870	15870	0
550	20240906	111100	31397810	15870	15870	15870	15870	0
551	20240906	111000	31397810	15870	15870	15870	15870	0
552	20240906	110900	31397810	15870	15870	15870	15870	0
553	20240906	110800	31397810	15870	15870	15870	15870	0
554	20240906	110700	31397810	15870	15870	15870	15870	0
555	20240906	110600	31397810	15870	15870	15870	15870	0
556	20240906	110500	31397810	15870	15870	15870	15870	0
557	20240906	110400	31397810	15870	15800	15870	15800	2
558	20240906	110300	31366140	15800	15800	15800	15800	0
559	20240906	110200	31366140	15800	15800	15800	15800	0
560	20240906	110100	31366140	15800	15800	15800	15800	0
561	20240906	110000	31366140	15800	15800	15800	15800	0
562	20240906	105900	31366140	15800	15800	15800	15800	0
563	20240906	105800	31366140	15800	15800	15800	15800	0
564	20240906	105700	31366140	15800	15800	15800	15800	0
565	20240906	105600	31366140	15800	15800	15800	15800	3
566	20240906	105500	31318740	15800	15800	15800	15800	20
567	20240906	105400	31002740	15800	15800	15870	15800	8
568	20240906	105300	30876270	15800	15800	15800	15800	0
569	20240906	105200	30876270	15800	15800	15800	15800	4
570	20240906	105100	30813070	15800	15800	15800	15800	0
571	20240906	105000	30813070	15800	15800	15800	15800	0
572	20240906	104900	30813070	15800	15800	15800	15800	10
573	20240906	104800	30655070	15800	15800	15800	15800	141
574	20240906	104700	28427270	15810	15810	15810	15810	9
575	20240906	104600	28284980	15870	15870	15870	15870	0
576	20240906	104500	28284980	15870	15870	15870	15870	0
577	20240906	104400	28284980	15870	15810	15870	15810	11
578	20240906	104300	28110470	15870	15800	15870	15800	2
579	20240906	104200	28078800	15800	15800	15800	15800	0
580	20240906	104100	28078800	15800	15800	15800	15800	0
581	20240906	104000	28078800	15800	15800	15800	15800	0
582	20240906	103900	28078800	15800	15800	15800	15800	0
583	20240906	103800	28078800	15800	15800	15800	15800	0
584	20240906	103700	28078800	15800	15800	15800	15800	3
585	20240906	103600	28031400	15800	15800	15800	15800	0
586	20240906	103500	28031400	15800	15800	15800	15800	0
587	20240906	103400	28031400	15800	15800	15800	15800	30
588	20240906	103300	27557400	15890	15890	15890	15890	0
589	20240906	103200	27557400	15890	15890	15890	15890	0
590	20240906	103100	27557400	15890	15810	15890	15810	4
591	20240906	103000	27494000	15880	15810	15890	15810	9
592	20240906	102900	27351400	15880	15880	15890	15800	21
593	20240906	102800	27018740	15800	15790	15890	15790	165
594	20240906	102700	24412960	15780	15790	15790	15780	11
595	20240906	102600	24239280	15790	15790	15790	15790	11
596	20240906	102500	24065590	15790	15790	15790	15790	5
597	20240906	102400	23986640	15790	15790	15790	15790	0
598	20240906	102300	23986640	15790	15790	15790	15790	1
599	20240906	102200	23970850	15790	15790	15790	15790	1
600	20240906	102100	23955060	15790	15790	15790	15790	0
601	20240906	102000	23955060	15790	15790	15790	15790	0
602	20240906	101900	23955060	15790	15790	15790	15780	3
603	20240906	101800	23907700	15790	15790	15790	15790	10
604	20240906	101700	23749800	15780	15780	15780	15780	0
605	20240906	101600	23749800	15780	15780	15780	15780	100
606	20240906	101500	22171800	15770	15770	15770	15770	0
607	20240906	101400	22171800	15770	15780	15780	15770	500
608	20240906	101300	14284250	15780	15810	15810	15780	20
609	20240906	101200	13968590	15790	15810	15810	15790	21
610	20240906	101100	13636980	15790	15790	15790	15790	10
611	20240906	101000	13479080	15790	15790	15790	15790	20
612	20240906	100900	13163280	15780	15780	15780	15780	0
613	20240906	100800	13163280	15780	15780	15780	15780	1
614	20240906	100700	13147500	15810	15810	15810	15810	0
615	20240906	100600	13147500	15810	15810	15810	15810	0
616	20240906	100500	13147500	15810	15810	15810	15810	0
617	20240906	100400	13147500	15810	15790	15810	15790	11
618	20240906	100300	12973790	15780	15790	15790	15780	11
619	20240906	100200	12800110	15790	15790	15790	15790	10
620	20240906	100100	12642210	15790	15790	15790	15790	15
621	20240906	100000	12405360	15790	15790	15790	15790	0
622	20240906	095900	12405360	15790	15800	15800	15790	29
623	20240906	095800	11947440	15830	15830	15880	15800	95
624	20240906	095700	10446210	15880	15830	15880	15830	6
625	20240906	095600	10351080	15800	15800	15800	15800	0
626	20240906	095500	10351080	15800	15800	15800	15800	50
627	20240906	095400	9561080	15800	15800	15800	15800	183
628	20240906	095300	6669680	15800	15800	15800	15800	0
629	20240906	095200	6669680	15800	15900	15900	15800	19
630	20240906	095100	6369030	15820	15910	15920	15820	18
631	20240906	095000	6083480	15930	15930	15930	15930	0
632	20240906	094900	6083480	15930	15930	15930	15930	2
633	20240906	094800	6051620	15930	15930	15930	15930	0
634	20240906	094700	6051620	15930	15930	15930	15930	0
635	20240906	094600	6051620	15930	15930	15930	15930	0
636	20240906	094500	6051620	15930	15930	15930	15930	0
637	20240906	094400	6051620	15930	15930	15930	15930	0
638	20240906	094300	6051620	15930	15930	15930	15930	0
639	20240906	094200	6051620	15930	15930	15930	15930	0
640	20240906	094100	6051620	15930	15920	15930	15920	13
641	20240906	094000	5844650	15920	15920	15920	15920	0
642	20240906	093900	5844650	15920	15920	15920	15920	0
643	20240906	093800	5844650	15920	15920	15920	15920	0
644	20240906	093700	5844650	15920	15920	15920	15920	0
645	20240906	093600	5844650	15920	15920	15920	15920	0
646	20240906	093500	5844650	15920	15920	15920	15920	1
647	20240906	093400	5828730	15940	15940	15940	15940	1
648	20240906	093300	5812790	15770	15770	15770	15770	0
649	20240906	093200	5812790	15770	15770	15770	15770	6
650	20240906	093100	5718170	15770	15770	15770	15770	0
651	20240906	093000	5718170	15770	15770	15770	15770	0
652	20240906	092900	5718170	15770	15770	15770	15770	0
653	20240906	092800	5718170	15770	15800	15800	15770	146
654	20240906	092700	3413450	15800	15810	15810	15800	36
655	20240906	092600	2844600	15810	15810	15810	15810	0
656	20240906	092500	2844600	15810	15810	15810	15810	31
657	20240906	092400	2354490	15810	15820	15820	15810	20
658	20240906	092300	2038270	15980	15980	15980	15980	0
659	20240906	092200	2038270	15980	15980	15980	15980	0
660	20240906	092100	2038270	15980	15980	15980	15980	0
661	20240906	092000	2038270	15980	15980	15980	15980	0
662	20240906	091900	2038270	15980	15980	15980	15980	0
663	20240906	091800	2038270	15980	15980	15980	15980	0
664	20240906	091700	2038270	15980	15980	15980	15980	0
665	20240906	091600	2038270	15980	15980	15980	15980	13
666	20240906	091500	1830530	15980	15980	15980	15980	0
667	20240906	091400	1830530	15980	15980	15980	15980	0
668	20240906	091300	1830530	15980	15980	15980	15980	0
669	20240906	091200	1830530	15980	15980	15980	15980	0
670	20240906	091100	1830530	15980	15980	15980	15980	0
671	20240906	091000	1830530	15980	15980	15980	15980	50
672	20240906	090900	1031530	15980	15980	15980	15980	0
673	20240906	090800	1031530	15980	15980	15980	15980	0
674	20240906	090700	1031530	15980	15980	15980	15980	0
675	20240906	090600	1031530	15980	15980	15980	15980	6
676	20240906	090500	935650	15990	15990	15990	15990	0
677	20240906	090400	935650	15990	15990	15990	15990	0
678	20240906	090300	935650	15990	15990	15990	15990	9
679	20240906	090200	791740	15810	15810	15810	15810	10
680	20240906	090100	633640	15810	15830	15830	15810	20
681	20240906	090000	317280	15820	16180	16180	15820	20