KissMeData/456570/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	213400	21251440	13090	13090	13090	13090	5
3	20240903	213300	21251440	13090	13090	13090	13090	0
4	20240903	213200	21251440	13090	13090	13090	13090	0
5	20240903	213100	21251440	13090	13090	13090	13090	0
6	20240903	213000	21251440	13090	13090	13090	13090	0
7	20240903	212900	21251440	13090	13090	13090	13090	0
8	20240903	212800	21251440	13090	13090	13090	13090	0
9	20240903	212700	21251440	13090	13090	13090	13090	0
10	20240903	212600	21251440	13090	13090	13090	13090	0
11	20240903	212500	21251440	13090	13090	13090	13090	0
12	20240903	212400	21251440	13090	13090	13090	13090	0
13	20240903	212300	21251440	13090	13090	13090	13090	0
14	20240903	212200	21251440	13090	13090	13090	13090	0
15	20240903	212100	21251440	13090	13090	13090	13090	0
16	20240903	212000	21251440	13090	13090	13090	13090	0
17	20240903	211900	21251440	13090	13090	13090	13090	0
18	20240903	211800	21251440	13090	13090	13090	13090	0
19	20240903	211700	21251440	13090	13090	13090	13090	0
20	20240903	211600	21251440	13090	13090	13090	13090	0
21	20240903	211500	21251440	13090	13090	13090	13090	0
22	20240903	211400	21251440	13090	13090	13090	13090	0
23	20240903	211300	21251440	13090	13090	13090	13090	0
24	20240903	211200	21251440	13090	13090	13090	13090	0
25	20240903	211100	21251440	13090	13090	13090	13090	0
26	20240903	211000	21251440	13090	13090	13090	13090	0
27	20240903	210900	21251440	13090	13090	13090	13090	0
28	20240903	210800	21251440	13090	13090	13090	13090	0
29	20240903	210700	21251440	13090	13090	13090	13090	0
30	20240903	210600	21251440	13090	13090	13090	13090	0
31	20240903	210500	21251440	13090	13090	13090	13090	0
32	20240903	210400	21251440	13090	13090	13090	13090	5
33	20240903	210300	21251440	13090	13090	13090	13090	0
34	20240903	210200	21251440	13090	13090	13090	13090	0
35	20240903	210100	21251440	13090	13090	13090	13090	0
36	20240903	210000	21251440	13090	13090	13090	13090	0
37	20240903	205900	21251440	13090	13090	13090	13090	0
38	20240903	205800	21251440	13090	13090	13090	13090	0
39	20240903	205700	21251440	13090	13090	13090	13090	0
40	20240903	205600	21251440	13090	13090	13090	13090	0
41	20240903	205500	21251440	13090	13090	13090	13090	0
42	20240903	205400	21251440	13090	13090	13090	13090	0
43	20240903	205300	21251440	13090	13090	13090	13090	0
44	20240903	205200	21251440	13090	13090	13090	13090	0
45	20240903	205100	21251440	13090	13090	13090	13090	0
46	20240903	205000	21251440	13090	13090	13090	13090	0
47	20240903	204900	21251440	13090	13090	13090	13090	0
48	20240903	204800	21251440	13090	13090	13090	13090	0
49	20240903	204700	21251440	13090	13090	13090	13090	0
50	20240903	204600	21251440	13090	13090	13090	13090	0
51	20240903	204500	21251440	13090	13090	13090	13090	0
52	20240903	204400	21251440	13090	13090	13090	13090	0
53	20240903	204300	21251440	13090	13090	13090	13090	0
54	20240903	204200	21251440	13090	13090	13090	13090	0
55	20240903	204100	21251440	13090	13090	13090	13090	0
56	20240903	204000	21251440	13090	13090	13090	13090	0
57	20240903	203900	21251440	13090	13090	13090	13090	0
58	20240903	203800	21251440	13090	13090	13090	13090	0
59	20240903	203700	21251440	13090	13090	13090	13090	0
60	20240903	203600	21251440	13090	13090	13090	13090	0
61	20240903	203500	21251440	13090	13090	13090	13090	0
62	20240903	203400	21251440	13090	13090	13090	13090	5
63	20240903	203300	21251440	13090	13090	13090	13090	0
64	20240903	203200	21251440	13090	13090	13090	13090	0
65	20240903	203100	21251440	13090	13090	13090	13090	0
66	20240903	203000	21251440	13090	13090	13090	13090	0
67	20240903	202900	21251440	13090	13090	13090	13090	0
68	20240903	202800	21251440	13090	13090	13090	13090	0
69	20240903	202700	21251440	13090	13090	13090	13090	0
70	20240903	202600	21251440	13090	13090	13090	13090	0
71	20240903	202500	21251440	13090	13090	13090	13090	0
72	20240903	202400	21251440	13090	13090	13090	13090	0
73	20240903	202300	21251440	13090	13090	13090	13090	0
74	20240903	202200	21251440	13090	13090	13090	13090	0
75	20240903	202100	21251440	13090	13090	13090	13090	0
76	20240903	202000	21251440	13090	13090	13090	13090	0
77	20240903	201900	21251440	13090	13090	13090	13090	0
78	20240903	201800	21251440	13090	13090	13090	13090	0
79	20240903	201700	21251440	13090	13090	13090	13090	0
80	20240903	201600	21251440	13090	13090	13090	13090	0
81	20240903	201500	21251440	13090	13090	13090	13090	0
82	20240903	201400	21251440	13090	13090	13090	13090	0
83	20240903	201300	21251440	13090	13090	13090	13090	0
84	20240903	201200	21251440	13090	13090	13090	13090	0
85	20240903	201100	21251440	13090	13090	13090	13090	0
86	20240903	201000	21251440	13090	13090	13090	13090	0
87	20240903	200900	21251440	13090	13090	13090	13090	0
88	20240903	200800	21251440	13090	13090	13090	13090	0
89	20240903	200700	21251440	13090	13090	13090	13090	0
90	20240903	200600	21251440	13090	13090	13090	13090	0
91	20240903	200500	21251440	13090	13090	13090	13090	0
92	20240903	200400	21251440	13090	13090	13090	13090	5
93	20240903	200300	21251440	13090	13090	13090	13090	0
94	20240903	200200	21251440	13090	13090	13090	13090	0
95	20240903	200100	21251440	13090	13090	13090	13090	0
96	20240903	200000	21251440	13090	13090	13090	13090	0
97	20240903	195900	21251440	13090	13090	13090	13090	0
98	20240903	195800	21251440	13090	13090	13090	13090	0
99	20240903	195700	21251440	13090	13090	13090	13090	0
100	20240903	195600	21251440	13090	13090	13090	13090	0
101	20240903	195500	21251440	13090	13090	13090	13090	0
102	20240903	195400	21251440	13090	13090	13090	13090	0
103	20240903	195300	21251440	13090	13090	13090	13090	0
104	20240903	195200	21251440	13090	13090	13090	13090	0
105	20240903	195100	21251440	13090	13090	13090	13090	0
106	20240903	195000	21251440	13090	13090	13090	13090	0
107	20240903	194900	21251440	13090	13090	13090	13090	0
108	20240903	194800	21251440	13090	13090	13090	13090	0
109	20240903	194700	21251440	13090	13090	13090	13090	0
110	20240903	194600	21251440	13090	13090	13090	13090	0
111	20240903	194500	21251440	13090	13090	13090	13090	0
112	20240903	194400	21251440	13090	13090	13090	13090	0
113	20240903	194300	21251440	13090	13090	13090	13090	0
114	20240903	194200	21251440	13090	13090	13090	13090	0
115	20240903	194100	21251440	13090	13090	13090	13090	0
116	20240903	194000	21251440	13090	13090	13090	13090	0
117	20240903	193900	21251440	13090	13090	13090	13090	0
118	20240903	193800	21251440	13090	13090	13090	13090	0
119	20240903	193700	21251440	13090	13090	13090	13090	0
120	20240903	193600	21251440	13090	13090	13090	13090	0
121	20240903	193500	21251440	13090	13090	13090	13090	0
122	20240903	193400	21251440	13090	13090	13090	13090	5
123	20240903	193300	21251440	13090	13090	13090	13090	0
124	20240903	193200	21251440	13090	13090	13090	13090	0
125	20240903	193100	21251440	13090	13090	13090	13090	0
126	20240903	193000	21251440	13090	13090	13090	13090	0
127	20240903	192900	21251440	13090	13090	13090	13090	0
128	20240903	192800	21251440	13090	13090	13090	13090	0
129	20240903	192700	21251440	13090	13090	13090	13090	0
130	20240903	192600	21251440	13090	13090	13090	13090	0
131	20240903	192500	21251440	13090	13090	13090	13090	0
132	20240903	192400	21251440	13090	13090	13090	13090	0
133	20240903	192300	21251440	13090	13090	13090	13090	0
134	20240903	192200	21251440	13090	13090	13090	13090	0
135	20240903	192100	21251440	13090	13090	13090	13090	0
136	20240903	192000	21251440	13090	13090	13090	13090	0
137	20240903	191900	21251440	13090	13090	13090	13090	0
138	20240903	191800	21251440	13090	13090	13090	13090	0
139	20240903	191700	21251440	13090	13090	13090	13090	0
140	20240903	191600	21251440	13090	13090	13090	13090	0
141	20240903	191500	21251440	13090	13090	13090	13090	0
142	20240903	191400	21251440	13090	13090	13090	13090	0
143	20240903	191300	21251440	13090	13090	13090	13090	0
144	20240903	191200	21251440	13090	13090	13090	13090	0
145	20240903	191100	21251440	13090	13090	13090	13090	0
146	20240903	191000	21251440	13090	13090	13090	13090	0
147	20240903	190900	21251440	13090	13090	13090	13090	0
148	20240903	190800	21251440	13090	13090	13090	13090	0
149	20240903	190700	21251440	13090	13090	13090	13090	0
150	20240903	190600	21251440	13090	13090	13090	13090	0
151	20240903	190500	21251440	13090	13090	13090	13090	0
152	20240903	190400	21251440	13090	13090	13090	13090	5
153	20240903	190300	21251440	13090	13090	13090	13090	0
154	20240903	190200	21251440	13090	13090	13090	13090	0
155	20240903	190100	21251440	13090	13090	13090	13090	0
156	20240903	190000	21251440	13090	13090	13090	13090	0
157	20240903	185900	21251440	13090	13090	13090	13090	0
158	20240903	185800	21251440	13090	13090	13090	13090	0
159	20240903	185700	21251440	13090	13090	13090	13090	0
160	20240903	185600	21251440	13090	13090	13090	13090	0
161	20240903	185500	21251440	13090	13090	13090	13090	0
162	20240903	185400	21251440	13090	13090	13090	13090	0
163	20240903	185300	21251440	13090	13090	13090	13090	0
164	20240903	185200	21251440	13090	13090	13090	13090	0
165	20240903	185100	21251440	13090	13090	13090	13090	0
166	20240903	185000	21251440	13090	13090	13090	13090	0
167	20240903	184900	21251440	13090	13090	13090	13090	0
168	20240903	184800	21251440	13090	13090	13090	13090	0
169	20240903	184700	21251440	13090	13090	13090	13090	0
170	20240903	184600	21251440	13090	13090	13090	13090	0
171	20240903	184500	21251440	13090	13090	13090	13090	0
172	20240903	184400	21251440	13090	13090	13090	13090	0
173	20240903	184300	21251440	13090	13090	13090	13090	0
174	20240903	184200	21251440	13090	13090	13090	13090	0
175	20240903	184100	21251440	13090	13090	13090	13090	0
176	20240903	184000	21251440	13090	13090	13090	13090	0
177	20240903	183900	21251440	13090	13090	13090	13090	0
178	20240903	183800	21251440	13090	13090	13090	13090	0
179	20240903	183700	21251440	13090	13090	13090	13090	0
180	20240903	183600	21251440	13090	13090	13090	13090	0
181	20240903	183500	21251440	13090	13090	13090	13090	0
182	20240903	183400	21251440	13090	13090	13090	13090	5
183	20240903	183300	21251440	13090	13090	13090	13090	0
184	20240903	183200	21251440	13090	13090	13090	13090	0
185	20240903	183100	21251440	13090	13090	13090	13090	0
186	20240903	183000	21251440	13090	13090	13090	13090	0
187	20240903	182900	21251440	13090	13090	13090	13090	0
188	20240903	182800	21251440	13090	13090	13090	13090	0
189	20240903	182700	21251440	13090	13090	13090	13090	0
190	20240903	182600	21251440	13090	13090	13090	13090	0
191	20240903	182500	21251440	13090	13090	13090	13090	0
192	20240903	182400	21251440	13090	13090	13090	13090	0
193	20240903	182300	21251440	13090	13090	13090	13090	0
194	20240903	182200	21251440	13090	13090	13090	13090	0
195	20240903	182100	21251440	13090	13090	13090	13090	0
196	20240903	182000	21251440	13090	13090	13090	13090	0
197	20240903	181900	21251440	13090	13090	13090	13090	0
198	20240903	181800	21251440	13090	13090	13090	13090	0
199	20240903	181700	21251440	13090	13090	13090	13090	0
200	20240903	181600	21251440	13090	13090	13090	13090	0
201	20240903	181500	21251440	13090	13090	13090	13090	0
202	20240903	181400	21251440	13090	13090	13090	13090	0
203	20240903	181300	21251440	13090	13090	13090	13090	0
204	20240903	181200	21251440	13090	13090	13090	13090	0
205	20240903	181100	21251440	13090	13090	13090	13090	0
206	20240903	181000	21251440	13090	13090	13090	13090	0
207	20240903	180900	21251440	13090	13090	13090	13090	0
208	20240903	180800	21251440	13090	13090	13090	13090	0
209	20240903	180700	21251440	13090	13090	13090	13090	0
210	20240903	180600	21251440	13090	13090	13090	13090	0
211	20240903	180500	21251440	13090	13090	13090	13090	0
212	20240903	180400	21251440	13090	13090	13090	13090	5
213	20240903	180300	21251440	13090	13090	13090	13090	0
214	20240903	180200	21251440	13090	13090	13090	13090	0
215	20240903	180100	21251440	13090	13090	13090	13090	0
216	20240903	180000	21251440	13090	13090	13090	13090	0
217	20240903	175900	21251440	13090	13090	13090	13090	0
218	20240903	175800	21251440	13090	13090	13090	13090	0
219	20240903	175700	21251440	13090	13090	13090	13090	0
220	20240903	175600	21251440	13090	13090	13090	13090	0
221	20240903	175500	21251440	13090	13090	13090	13090	0
222	20240903	175400	21251440	13090	13090	13090	13090	0
223	20240903	175300	21251440	13090	13090	13090	13090	0
224	20240903	175200	21251440	13090	13090	13090	13090	0
225	20240903	175100	21251440	13090	13090	13090	13090	0
226	20240903	175000	21251440	13090	13090	13090	13090	0
227	20240903	174900	21251440	13090	13090	13090	13090	0
228	20240903	174800	21251440	13090	13090	13090	13090	0
229	20240903	174700	21251440	13090	13090	13090	13090	0
230	20240903	174600	21251440	13090	13090	13090	13090	0
231	20240903	174500	21251440	13090	13090	13090	13090	0
232	20240903	174400	21251440	13090	13090	13090	13090	0
233	20240903	174300	21251440	13090	13090	13090	13090	0
234	20240903	174200	21251440	13090	13090	13090	13090	0
235	20240903	174100	21251440	13090	13090	13090	13090	0
236	20240903	174000	21251440	13090	13090	13090	13090	0
237	20240903	173900	21251440	13090	13090	13090	13090	0
238	20240903	173800	21251440	13090	13090	13090	13090	0
239	20240903	173700	21251440	13090	13090	13090	13090	0
240	20240903	173600	21251440	13090	13090	13090	13090	0
241	20240903	173500	21251440	13090	13090	13090	13090	0
242	20240903	173400	21251440	13090	13090	13090	13090	5
243	20240903	173300	21251440	13090	13090	13090	13090	0
244	20240903	173200	21251440	13090	13090	13090	13090	0
245	20240903	173100	21251440	13090	13090	13090	13090	0
246	20240903	173000	21251440	13090	13090	13090	13090	0
247	20240903	172900	21251440	13090	13090	13090	13090	0
248	20240903	172800	21251440	13090	13090	13090	13090	0
249	20240903	172700	21251440	13090	13090	13090	13090	0
250	20240903	172600	21251440	13090	13090	13090	13090	0
251	20240903	172500	21251440	13090	13090	13090	13090	0
252	20240903	172400	21251440	13090	13090	13090	13090	0
253	20240903	172300	21251440	13090	13090	13090	13090	0
254	20240903	172200	21251440	13090	13090	13090	13090	0
255	20240903	172100	21251440	13090	13090	13090	13090	0
256	20240903	172000	21251440	13090	13090	13090	13090	0
257	20240903	171900	21251440	13090	13090	13090	13090	0
258	20240903	171800	21251440	13090	13090	13090	13090	0
259	20240903	171700	21251440	13090	13090	13090	13090	0
260	20240903	171600	21251440	13090	13090	13090	13090	0
261	20240903	171500	21251440	13090	13090	13090	13090	0
262	20240903	171400	21251440	13090	13090	13090	13090	0
263	20240903	171300	21251440	13090	13090	13090	13090	0
264	20240903	171200	21251440	13090	13090	13090	13090	0
265	20240903	171100	21251440	13090	13090	13090	13090	0
266	20240903	171000	21251440	13090	13090	13090	13090	0
267	20240903	170900	21251440	13090	13090	13090	13090	0
268	20240903	170800	21251440	13090	13090	13090	13090	0
269	20240903	170700	21251440	13090	13090	13090	13090	0
270	20240903	170600	21251440	13090	13090	13090	13090	0
271	20240903	170500	21251440	13090	13090	13090	13090	0
272	20240903	170400	21251440	13090	13090	13090	13090	5
273	20240903	170300	21251440	13090	13090	13090	13090	0
274	20240903	170200	21251440	13090	13090	13090	13090	0
275	20240903	170100	21251440	13090	13090	13090	13090	0
276	20240903	170000	21251440	13090	13090	13090	13090	0
277	20240903	165900	21251440	13090	13090	13090	13090	0
278	20240903	165800	21251440	13090	13090	13090	13090	0
279	20240903	165700	21251440	13090	13090	13090	13090	0
280	20240903	165600	21251440	13090	13090	13090	13090	0
281	20240903	165500	21251440	13090	13090	13090	13090	0
282	20240903	165400	21251440	13090	13090	13090	13090	0
283	20240903	165300	21251440	13090	13090	13090	13090	0
284	20240903	165200	21251440	13090	13090	13090	13090	0
285	20240903	165100	21251440	13090	13090	13090	13090	0
286	20240903	165000	21251440	13090	13090	13090	13090	0
287	20240903	164900	21251440	13090	13090	13090	13090	0
288	20240903	164800	21251440	13090	13090	13090	13090	0
289	20240903	164700	21251440	13090	13090	13090	13090	0
290	20240903	164600	21251440	13090	13090	13090	13090	0
291	20240903	164500	21251440	13090	13090	13090	13090	0
292	20240903	164400	21251440	13090	13090	13090	13090	0
293	20240903	164300	21251440	13090	13090	13090	13090	0
294	20240903	164200	21251440	13090	13090	13090	13090	0
295	20240903	164100	21251440	13090	13090	13090	13090	0
296	20240903	164000	21251440	13090	13090	13090	13090	0
297	20240903	163900	21251440	13090	13090	13090	13090	0
298	20240903	163800	21251440	13090	13090	13090	13090	0
299	20240903	163700	21251440	13090	13090	13090	13090	0
300	20240903	163600	21251440	13090	13090	13090	13090	0
301	20240903	163500	21251440	13090	13090	13090	13090	0
302	20240903	163400	21251440	13090	13090	13090	13090	5
303	20240903	163300	21251440	13090	13090	13090	13090	0
304	20240903	163200	21251440	13090	13090	13090	13090	0
305	20240903	163100	21251440	13090	13090	13090	13090	0
306	20240903	163000	21251440	13090	13090	13090	13090	0
307	20240903	162900	21251440	13090	13090	13090	13090	0
308	20240903	162800	21251440	13090	13090	13090	13090	0
309	20240903	162700	21251440	13090	13090	13090	13090	0
310	20240903	162600	21251440	13090	13090	13090	13090	0
311	20240903	162500	21251440	13090	13090	13090	13090	0
312	20240903	162400	21251440	13090	13090	13090	13090	0
313	20240903	162300	21251440	13090	13090	13090	13090	0
314	20240903	162200	21251440	13090	13090	13090	13090	0
315	20240903	162100	21251440	13090	13090	13090	13090	0
316	20240903	162000	21251440	13090	13090	13090	13090	0
317	20240903	161900	21251440	13090	13090	13090	13090	0
318	20240903	161800	21251440	13090	13090	13090	13090	0
319	20240903	161700	21251440	13090	13090	13090	13090	0
320	20240903	161600	21251440	13090	13090	13090	13090	0
321	20240903	161500	21251440	13090	13090	13090	13090	0
322	20240903	161400	21251440	13090	13090	13090	13090	0
323	20240903	161300	21251440	13090	13090	13090	13090	0
324	20240903	161200	21251440	13090	13090	13090	13090	0
325	20240903	161100	21251440	13090	13090	13090	13090	0
326	20240903	161000	21251440	13090	13090	13090	13090	0
327	20240903	160900	21251440	13090	13090	13090	13090	0
328	20240903	160800	21251440	13090	13090	13090	13090	0
329	20240903	160700	21251440	13090	13090	13090	13090	0
330	20240903	160600	21251440	13090	13090	13090	13090	0
331	20240903	160500	21251440	13090	13090	13090	13090	0
332	20240903	160400	21251440	13090	13090	13090	13090	5
333	20240903	160300	21251440	13090	13090	13090	13090	0
334	20240903	160200	21251440	13090	13090	13090	13090	0
335	20240903	160100	21251440	13090	13090	13090	13090	0
336	20240903	160000	21251440	13090	13090	13090	13090	0
337	20240903	155900	21251440	13090	13090	13090	13090	0
338	20240903	155800	21251440	13090	13090	13090	13090	0
339	20240903	155700	21251440	13090	13090	13090	13090	0
340	20240903	155600	21251440	13090	13090	13090	13090	0
341	20240903	155500	21251440	13090	13090	13090	13090	0
342	20240903	155400	21251440	13090	13090	13090	13090	0
343	20240903	155300	21251440	13090	13090	13090	13090	0
344	20240903	155200	21251440	13090	13090	13090	13090	0
345	20240903	155100	21251440	13090	13090	13090	13090	0
346	20240903	155000	21251440	13090	13090	13090	13090	0
347	20240903	154900	21251440	13090	13090	13090	13090	0
348	20240903	154800	21251440	13090	13090	13090	13090	0
349	20240903	154700	21251440	13090	13090	13090	13090	0
350	20240903	154600	21251440	13090	13090	13090	13090	0
351	20240903	154500	21251440	13090	13090	13090	13090	0
352	20240903	154400	21251440	13090	13090	13090	13090	0
353	20240903	154300	21251440	13090	13090	13090	13090	0
354	20240903	154200	21251440	13090	13090	13090	13090	0
355	20240903	154100	21251440	13090	13090	13090	13090	0
356	20240903	154000	21251440	13090	13090	13090	13090	0
357	20240903	153900	21251440	13090	13090	13090	13090	0
358	20240903	153800	21251440	13090	13090	13090	13090	0
359	20240903	153700	21251440	13090	13090	13090	13090	0
360	20240903	153600	21251440	13090	13090	13090	13090	0
361	20240903	153500	21251440	13090	13090	13090	13090	0
362	20240903	153400	21251440	13090	13090	13090	13090	5
363	20240903	153300	21251440	13090	13090	13090	13090	0
364	20240903	153200	21251440	13090	13090	13090	13090	0
365	20240903	153100	21251440	13090	13090	13090	13090	0
366	20240903	153000	21251440	13090	13090	13090	13090	5
367	20240903	152900	21185990	13090	13090	13090	13090	0
368	20240903	152800	21185990	13090	13090	13090	13090	0
369	20240903	152700	21185990	13090	13090	13090	13090	0
370	20240903	152600	21185990	13090	13090	13090	13090	0
371	20240903	152500	21185990	13090	13090	13090	13090	0
372	20240903	152400	21185990	13090	13090	13090	13090	0
373	20240903	152300	21185990	13090	13090	13090	13090	0
374	20240903	152200	21185990	13090	13090	13090	13090	0
375	20240903	152100	21185990	13090	13090	13090	13090	0
376	20240903	152000	21185990	13090	13090	13090	13090	0
377	20240903	151900	21185990	13090	13090	13090	13090	0
378	20240903	151800	21185990	13090	13090	13090	13090	0
379	20240903	151700	21185990	13090	13090	13090	13090	0
380	20240903	151600	21185990	13090	13090	13090	13090	0
381	20240903	151500	21185990	13090	13090	13090	13090	0
382	20240903	151400	21185990	13090	13090	13090	13090	0
383	20240903	151300	21185990	13090	13090	13090	13090	0
384	20240903	151200	21185990	13090	13090	13090	13090	0
385	20240903	151100	21185990	13090	13090	13090	13090	0
386	20240903	151000	21185990	13090	13090	13090	13090	0
387	20240903	150900	21185990	13090	13090	13090	13090	0
388	20240903	150800	21185990	13090	13090	13090	13090	0
389	20240903	150700	21185990	13090	13090	13090	13090	0
390	20240903	150600	21185990	13090	13090	13090	13090	0
391	20240903	150500	21185990	13090	13090	13090	13090	0
392	20240903	150400	21185990	13090	13090	13090	13090	0
393	20240903	150300	21185990	13090	13090	13090	13090	0
394	20240903	150200	21185990	13090	13090	13090	13090	0
395	20240903	150100	21185990	13090	13090	13090	13090	0
396	20240903	150000	21185990	13090	13090	13090	13090	0
397	20240903	145900	21185990	13090	13090	13090	13090	0
398	20240903	145800	21185990	13090	13090	13090	13090	0
399	20240903	145700	21185990	13090	13090	13090	13090	0
400	20240903	145600	21185990	13090	13090	13090	13090	0
401	20240903	145500	21185990	13090	13090	13090	13090	0
402	20240903	145400	21185990	13090	13090	13090	13090	0
403	20240903	145300	21185990	13090	13090	13090	13090	0
404	20240903	145200	21185990	13090	13090	13090	13090	0
405	20240903	145100	21185990	13090	13090	13090	13090	0
406	20240903	145000	21185990	13090	13090	13090	13090	0
407	20240903	144900	21185990	13090	13090	13090	13090	0
408	20240903	144800	21185990	13090	13090	13090	13090	0
409	20240903	144700	21185990	13090	13090	13090	13090	0
410	20240903	144600	21185990	13090	13090	13090	13090	0
411	20240903	144500	21185990	13090	13090	13090	13090	1
412	20240903	144400	21172900	13100	13100	13100	13100	0
413	20240903	144300	21172900	13100	13100	13100	13100	0
414	20240903	144200	21172900	13100	13100	13100	13100	0
415	20240903	144100	21172900	13100	13100	13100	13100	0
416	20240903	144000	21172900	13100	13100	13100	13100	0
417	20240903	143900	21172900	13100	13100	13100	13100	0
418	20240903	143800	21172900	13100	13100	13100	13100	0
419	20240903	143700	21172900	13100	13100	13100	13100	0
420	20240903	143600	21172900	13100	13100	13100	13100	0
421	20240903	143500	21172900	13100	13100	13100	13100	0
422	20240903	143400	21172900	13100	13100	13100	13100	0
423	20240903	143300	21172900	13100	13100	13100	13100	0
424	20240903	143200	21172900	13100	13100	13100	13100	0
425	20240903	143100	21172900	13100	13100	13100	13100	0
426	20240903	143000	21172900	13100	13100	13100	13100	0
427	20240903	142900	21172900	13100	13100	13100	13100	0
428	20240903	142800	21172900	13100	13100	13100	13100	0
429	20240903	142700	21172900	13100	13100	13100	13100	250
430	20240903	142600	17897900	13100	13100	13100	13100	0
431	20240903	142500	17897900	13100	13100	13100	13100	0
432	20240903	142400	17897900	13100	13100	13100	13100	0
433	20240903	142300	17897900	13100	13100	13100	13100	0
434	20240903	142200	17897900	13100	13090	13100	13090	295
435	20240903	142100	14033500	13050	13050	13050	13050	0
436	20240903	142000	14033500	13050	13050	13050	13050	0
437	20240903	141900	14033500	13050	13050	13050	13050	0
438	20240903	141800	14033500	13050	13050	13050	13050	0
439	20240903	141700	14033500	13050	13050	13050	13050	0
440	20240903	141600	14033500	13050	13050	13050	13050	0
441	20240903	141500	14033500	13050	13050	13050	13050	0
442	20240903	141400	14033500	13050	13050	13050	13050	12
443	20240903	141300	13876900	13100	13100	13100	13100	0
444	20240903	141200	13876900	13100	13100	13100	13100	0
445	20240903	141100	13876900	13100	13100	13100	13100	0
446	20240903	141000	13876900	13100	13100	13100	13100	0
447	20240903	140900	13876900	13100	13100	13100	13100	0
448	20240903	140800	13876900	13100	13100	13100	13100	0
449	20240903	140700	13876900	13100	13100	13100	13100	0
450	20240903	140600	13876900	13100	13100	13100	13100	0
451	20240903	140500	13876900	13100	13100	13100	13100	0
452	20240903	140400	13876900	13100	13100	13100	13100	0
453	20240903	140300	13876900	13100	13100	13100	13100	0
454	20240903	140200	13876900	13100	13100	13100	13100	0
455	20240903	140100	13876900	13100	13100	13100	13100	0
456	20240903	140000	13876900	13100	13100	13100	13100	0
457	20240903	135900	13876900	13100	13100	13100	13100	0
458	20240903	135800	13876900	13100	13100	13100	13100	0
459	20240903	135700	13876900	13100	13100	13100	13100	0
460	20240903	135600	13876900	13100	13100	13100	13100	0
461	20240903	135500	13876900	13100	13100	13100	13100	0
462	20240903	135400	13876900	13100	13100	13100	13100	0
463	20240903	135300	13876900	13100	13100	13100	13100	0
464	20240903	135200	13876900	13100	13100	13100	13100	0
465	20240903	135100	13876900	13100	13100	13100	13100	0
466	20240903	135000	13876900	13100	13100	13100	13100	0
467	20240903	134900	13876900	13100	13100	13100	13100	0
468	20240903	134800	13876900	13100	13100	13100	13100	0
469	20240903	134700	13876900	13100	13100	13100	13100	0
470	20240903	134600	13876900	13100	13100	13100	13100	0
471	20240903	134500	13876900	13100	13100	13100	13100	23
472	20240903	134400	13575600	13050	13050	13050	13050	0
473	20240903	134300	13575600	13050	13050	13050	13050	0
474	20240903	134200	13575600	13050	13050	13050	13050	0
475	20240903	134100	13575600	13050	13050	13050	13050	0
476	20240903	134000	13575600	13050	13050	13050	13050	0
477	20240903	133900	13575600	13050	13050	13050	13050	0
478	20240903	133800	13575600	13050	13050	13050	13050	0
479	20240903	133700	13575600	13050	13050	13050	13050	0
480	20240903	133600	13575600	13050	13050	13050	13050	0
481	20240903	133500	13575600	13050	13050	13050	13050	0
482	20240903	133400	13575600	13050	13050	13050	13050	0
483	20240903	133300	13575600	13050	13050	13050	13050	0
484	20240903	133200	13575600	13050	13050	13050	13050	0
485	20240903	133100	13575600	13050	13050	13050	13050	0
486	20240903	133000	13575600	13050	13050	13050	13050	0
487	20240903	132900	13575600	13050	13050	13050	13050	0
488	20240903	132800	13575600	13050	13050	13050	13050	0
489	20240903	132700	13575600	13050	13050	13050	13050	0
490	20240903	132600	13575600	13050	13050	13050	13050	0
491	20240903	132500	13575600	13050	13050	13050	13050	0
492	20240903	132400	13575600	13050	13050	13050	13050	0
493	20240903	132300	13575600	13050	13050	13050	13050	0
494	20240903	132200	13575600	13050	13050	13050	13050	0
495	20240903	132100	13575600	13050	13050	13050	13050	0
496	20240903	132000	13575600	13050	13050	13050	13050	0
497	20240903	131900	13575600	13050	13050	13050	13050	0
498	20240903	131800	13575600	13050	13050	13050	13050	0
499	20240903	131700	13575600	13050	13050	13050	13050	0
500	20240903	131600	13575600	13050	13050	13050	13050	0
501	20240903	131500	13575600	13050	13050	13050	13050	0
502	20240903	131400	13575600	13050	13050	13050	13050	0
503	20240903	131300	13575600	13050	13050	13050	13050	0
504	20240903	131200	13575600	13050	13050	13050	13050	0
505	20240903	131100	13575600	13050	13050	13050	13050	0
506	20240903	131000	13575600	13050	13050	13050	13050	0
507	20240903	130900	13575600	13050	13050	13050	13050	0
508	20240903	130800	13575600	13050	13050	13050	13050	0
509	20240903	130700	13575600	13050	13050	13050	13050	0
510	20240903	130600	13575600	13050	13050	13050	13050	0
511	20240903	130500	13575600	13050	13050	13050	13050	0
512	20240903	130400	13575600	13050	13050	13050	13050	0
513	20240903	130300	13575600	13050	13050	13050	13050	0
514	20240903	130200	13575600	13050	13050	13050	13050	0
515	20240903	130100	13575600	13050	13050	13050	13050	0
516	20240903	130000	13575600	13050	13050	13050	13050	0
517	20240903	125900	13575600	13050	13050	13050	13050	0
518	20240903	125800	13575600	13050	13050	13050	13050	0
519	20240903	125700	13575600	13050	13050	13050	13050	0
520	20240903	125600	13575600	13050	13050	13050	13050	0
521	20240903	125500	13575600	13050	13050	13050	13050	0
522	20240903	125400	13575600	13050	13050	13050	13050	0
523	20240903	125300	13575600	13050	13050	13050	13050	0
524	20240903	125200	13575600	13050	13050	13050	13050	0
525	20240903	125100	13575600	13050	13050	13050	13050	0
526	20240903	125000	13575600	13050	13050	13050	13050	0
527	20240903	124900	13575600	13050	13050	13050	13050	0
528	20240903	124800	13575600	13050	13050	13050	13050	0
529	20240903	124700	13575600	13050	13050	13050	13050	0
530	20240903	124600	13575600	13050	13050	13050	13050	0
531	20240903	124500	13575600	13050	13050	13050	13050	0
532	20240903	124400	13575600	13050	13050	13050	13050	0
533	20240903	124300	13575600	13050	13050	13050	13050	0
534	20240903	124200	13575600	13050	13050	13050	13050	0
535	20240903	124100	13575600	13050	13050	13050	13050	0
536	20240903	124000	13575600	13050	13050	13050	13050	0
537	20240903	123900	13575600	13050	13050	13050	13050	0
538	20240903	123800	13575600	13050	13050	13050	13050	0
539	20240903	123700	13575600	13050	13050	13050	13050	0
540	20240903	123600	13575600	13050	13050	13050	13050	0
541	20240903	123500	13575600	13050	13050	13050	13050	38
542	20240903	123400	13079700	13100	13100	13100	13100	0
543	20240903	123300	13079700	13100	13100	13100	13100	0
544	20240903	123200	13079700	13100	13100	13100	13100	0
545	20240903	123100	13079700	13100	13100	13100	13100	0
546	20240903	123000	13079700	13100	13100	13100	13100	0
547	20240903	122900	13079700	13100	13100	13100	13100	0
548	20240903	122800	13079700	13100	13100	13100	13100	0
549	20240903	122700	13079700	13100	13100	13100	13100	0
550	20240903	122600	13079700	13100	13100	13100	13100	0
551	20240903	122500	13079700	13100	13100	13100	13100	0
552	20240903	122400	13079700	13100	13100	13100	13100	0
553	20240903	122300	13079700	13100	13100	13100	13100	0
554	20240903	122200	13079700	13100	13100	13100	13100	0
555	20240903	122100	13079700	13100	13100	13100	13100	0
556	20240903	122000	13079700	13100	13100	13100	13100	0
557	20240903	121900	13079700	13100	13100	13100	13100	0
558	20240903	121800	13079700	13100	13100	13100	13100	0
559	20240903	121700	13079700	13100	13100	13100	13100	0
560	20240903	121600	13079700	13100	13100	13100	13100	0
561	20240903	121500	13079700	13100	13100	13100	13100	0
562	20240903	121400	13079700	13100	13100	13100	13100	0
563	20240903	121300	13079700	13100	13100	13100	13100	0
564	20240903	121200	13079700	13100	13100	13100	13100	0
565	20240903	121100	13079700	13100	13100	13100	13100	0
566	20240903	121000	13079700	13100	13100	13100	13100	0
567	20240903	120900	13079700	13100	13100	13100	13100	0
568	20240903	120800	13079700	13100	13100	13100	13100	0
569	20240903	120700	13079700	13100	13100	13100	13100	0
570	20240903	120600	13079700	13100	13100	13100	13100	0
571	20240903	120500	13079700	13100	13100	13100	13100	0
572	20240903	120400	13079700	13100	13100	13100	13100	0
573	20240903	120300	13079700	13100	13100	13100	13100	0
574	20240903	120200	13079700	13100	13100	13100	13100	0
575	20240903	120100	13079700	13100	13100	13100	13100	0
576	20240903	120000	13079700	13100	13100	13100	13100	0
577	20240903	115900	13079700	13100	13100	13100	13100	0
578	20240903	115800	13079700	13100	13100	13100	13100	0
579	20240903	115700	13079700	13100	13100	13100	13100	0
580	20240903	115600	13079700	13100	13100	13100	13100	0
581	20240903	115500	13079700	13100	13100	13100	13100	0
582	20240903	115400	13079700	13100	13100	13100	13100	0
583	20240903	115300	13079700	13100	13100	13100	13100	0
584	20240903	115200	13079700	13100	13100	13100	13100	0
585	20240903	115100	13079700	13100	13100	13100	13100	0
586	20240903	115000	13079700	13100	13100	13100	13100	0
587	20240903	114900	13079700	13100	13100	13100	13100	0
588	20240903	114800	13079700	13100	13100	13100	13100	0
589	20240903	114700	13079700	13100	13100	13100	13100	0
590	20240903	114600	13079700	13100	13100	13100	13100	0
591	20240903	114500	13079700	13100	13100	13100	13100	0
592	20240903	114400	13079700	13100	13100	13100	13100	0
593	20240903	114300	13079700	13100	13100	13100	13100	0
594	20240903	114200	13079700	13100	13100	13100	13100	0
595	20240903	114100	13079700	13100	13100	13100	13100	0
596	20240903	114000	13079700	13100	13100	13100	13100	0
597	20240903	113900	13079700	13100	13100	13100	13100	0
598	20240903	113800	13079700	13100	13100	13100	13100	0
599	20240903	113700	13079700	13100	13100	13100	13100	0
600	20240903	113600	13079700	13100	13100	13100	13100	0
601	20240903	113500	13079700	13100	13100	13100	13100	0
602	20240903	113400	13079700	13100	13100	13100	13100	0
603	20240903	113300	13079700	13100	13100	13100	13100	0
604	20240903	113200	13079700	13100	13100	13100	13100	0
605	20240903	113100	13079700	13100	13100	13100	13100	0
606	20240903	113000	13079700	13100	13100	13100	13100	0
607	20240903	112900	13079700	13100	13100	13100	13100	0
608	20240903	112800	13079700	13100	13100	13100	13100	0
609	20240903	112700	13079700	13100	13100	13100	13100	0
610	20240903	112600	13079700	13100	13100	13100	13100	0
611	20240903	112500	13079700	13100	13100	13100	13100	0
612	20240903	112400	13079700	13100	13100	13100	13100	0
613	20240903	112300	13079700	13100	13100	13100	13100	0
614	20240903	112200	13079700	13100	13100	13100	13100	0
615	20240903	112100	13079700	13100	13100	13100	13100	0
616	20240903	112000	13079700	13100	13100	13100	13100	0
617	20240903	111900	13079700	13100	13100	13100	13100	0
618	20240903	111800	13079700	13100	13100	13100	13100	0
619	20240903	111700	13079700	13100	13100	13100	13100	0
620	20240903	111600	13079700	13100	13100	13100	13100	0
621	20240903	111500	13079700	13100	13100	13100	13100	0
622	20240903	111400	13079700	13100	13100	13100	13100	0
623	20240903	111300	13079700	13100	13100	13100	13100	0
624	20240903	111200	13079700	13100	13100	13100	13100	0
625	20240903	111100	13079700	13100	13100	13100	13100	0
626	20240903	111000	13079700	13100	13100	13100	13100	0
627	20240903	110900	13079700	13100	13100	13100	13100	0
628	20240903	110800	13079700	13100	13100	13100	13100	0
629	20240903	110700	13079700	13100	13100	13100	13100	0
630	20240903	110600	13079700	13100	13100	13100	13100	0
631	20240903	110500	13079700	13100	13100	13100	13100	0
632	20240903	110400	13079700	13100	13100	13100	13100	0
633	20240903	110300	13079700	13100	13100	13100	13100	0
634	20240903	110200	13079700	13100	13100	13100	13100	0
635	20240903	110100	13079700	13100	13100	13100	13100	0
636	20240903	110000	13079700	13100	13100	13100	13100	0
637	20240903	105900	13079700	13100	13100	13100	13100	0
638	20240903	105800	13079700	13100	13100	13100	13100	0
639	20240903	105700	13079700	13100	13100	13100	13100	0
640	20240903	105600	13079700	13100	13100	13100	13100	0
641	20240903	105500	13079700	13100	13100	13100	13100	0
642	20240903	105400	13079700	13100	13100	13100	13100	0
643	20240903	105300	13079700	13100	13100	13100	13100	0
644	20240903	105200	13079700	13100	13100	13100	13100	0
645	20240903	105100	13079700	13100	13100	13100	13100	0
646	20240903	105000	13079700	13100	13100	13100	13100	0
647	20240903	104900	13079700	13100	13100	13100	13100	0
648	20240903	104800	13079700	13100	13100	13100	13100	0
649	20240903	104700	13079700	13100	13100	13100	13100	0
650	20240903	104600	13079700	13100	13100	13100	13100	0
651	20240903	104500	13079700	13100	13100	13100	13100	0
652	20240903	104400	13079700	13100	13100	13100	13100	0
653	20240903	104300	13079700	13100	13100	13100	13100	0
654	20240903	104200	13079700	13100	13100	13100	13100	0
655	20240903	104100	13079700	13100	13100	13100	13100	0
656	20240903	104000	13079700	13100	13100	13100	13100	0
657	20240903	103900	13079700	13100	13100	13100	13100	0
658	20240903	103800	13079700	13100	13100	13100	13100	0
659	20240903	103700	13079700	13100	13100	13100	13100	0
660	20240903	103600	13079700	13100	13100	13100	13100	0
661	20240903	103500	13079700	13100	13100	13100	13100	0
662	20240903	103400	13079700	13100	13100	13100	13100	0
663	20240903	103300	13079700	13100	13100	13100	13100	0
664	20240903	103200	13079700	13100	13100	13100	13100	0
665	20240903	103100	13079700	13100	13100	13100	13100	0
666	20240903	103000	13079700	13100	13100	13100	13100	0
667	20240903	102900	13079700	13100	13100	13100	13100	0
668	20240903	102800	13079700	13100	13100	13100	13100	0
669	20240903	102700	13079700	13100	13100	13100	13100	0
670	20240903	102600	13079700	13100	13100	13100	13100	0
671	20240903	102500	13079700	13100	13100	13100	13100	0
672	20240903	102400	13079700	13100	13100	13100	13100	0
673	20240903	102300	13079700	13100	13100	13100	13100	0
674	20240903	102200	13079700	13100	13100	13100	13100	0
675	20240903	102100	13079700	13100	13100	13100	13100	0
676	20240903	102000	13079700	13100	13100	13100	13100	0
677	20240903	101900	13079700	13100	13100	13100	13100	0
678	20240903	101800	13079700	13100	13100	13100	13100	0
679	20240903	101700	13079700	13100	13100	13100	13100	0
680	20240903	101600	13079700	13100	13100	13100	13100	0
681	20240903	101500	13079700	13100	13100	13100	13100	0
682	20240903	101400	13079700	13100	13100	13100	13100	0
683	20240903	101300	13079700	13100	13100	13100	13100	0
684	20240903	101200	13079700	13100	13100	13100	13100	0
685	20240903	101100	13079700	13100	13100	13100	13100	0
686	20240903	101000	13079700	13100	13100	13100	13100	0
687	20240903	100900	13079700	13100	13100	13100	13100	0
688	20240903	100800	13079700	13100	13100	13100	13100	2
689	20240903	100700	13053500	13050	13050	13050	13050	0
690	20240903	100600	13053500	13050	13050	13050	13050	0
691	20240903	100500	13053500	13050	13050	13050	13050	0
692	20240903	100400	13053500	13050	13050	13050	13050	0
693	20240903	100300	13053500	13050	13050	13050	13050	0
694	20240903	100200	13053500	13050	13050	13050	13050	0
695	20240903	100100	13053500	13050	13050	13050	13050	0
696	20240903	100000	13053500	13050	13050	13050	13050	0
697	20240903	095900	13053500	13050	13050	13050	13050	0
698	20240903	095800	13053500	13050	12950	13050	12950	1000
699	20240903	095700	25950	12950	12950	12950	12950	0
700	20240903	095600	25950	12950	12950	12950	12950	0
701	20240903	095500	25950	12950	12950	12950	12950	0
702	20240903	095400	25950	12950	12950	12950	12950	0
703	20240903	095300	25950	12950	12950	12950	12950	0
704	20240903	095200	25950	12950	12950	12950	12950	0
705	20240903	095100	25950	12950	12950	12950	12950	0
706	20240903	095000	25950	12950	12950	12950	12950	0
707	20240903	094900	25950	12950	12950	12950	12950	0
708	20240903	094800	25950	12950	12950	12950	12950	0
709	20240903	094700	25950	12950	12950	12950	12950	0
710	20240903	094600	25950	12950	12950	12950	12950	0
711	20240903	094500	25950	12950	12950	12950	12950	0
712	20240903	094400	25950	12950	12950	12950	12950	0
713	20240903	094300	25950	12950	12950	12950	12950	0
714	20240903	094200	25950	12950	12950	12950	12950	0
715	20240903	094100	25950	12950	12950	12950	12950	0
716	20240903	094000	25950	12950	12950	12950	12950	1
717	20240903	093900	13000	13000	13000	13000	13000	0
718	20240903	093800	13000	13000	13000	13000	13000	0
719	20240903	093700	13000	13000	13000	13000	13000	0
720	20240903	093600	13000	13000	13000	13000	13000	0
721	20240903	093500	13000	13000	13000	13000	13000	0
722	20240903	093400	13000	13000	13000	13000	13000	0
723	20240903	093300	13000	13000	13000	13000	13000	0
724	20240903	093200	13000	13000	13000	13000	13000	0
725	20240903	093100	13000	13000	13000	13000	13000	0
726	20240903	093000	13000	13000	13000	13000	13000	0
727	20240903	092900	13000	13000	13000	13000	13000	0
728	20240903	092800	13000	13000	13000	13000	13000	0
729	20240903	092700	13000	13000	13000	13000	13000	0
730	20240903	092600	13000	13000	13000	13000	13000	0
731	20240903	092500	13000	13000	13000	13000	13000	0
732	20240903	092400	13000	13000	13000	13000	13000	0
733	20240903	092300	13000	13000	13000	13000	13000	0
734	20240903	092200	13000	13000	13000	13000	13000	0
735	20240903	092100	13000	13000	13000	13000	13000	0
736	20240903	092000	13000	13000	13000	13000	13000	0
737	20240903	091900	13000	13000	13000	13000	13000	0
738	20240903	091800	13000	13000	13000	13000	13000	0
739	20240903	091700	13000	13000	13000	13000	13000	0
740	20240903	091600	13000	13000	13000	13000	13000	0
741	20240903	091500	13000	13000	13000	13000	13000	0
742	20240903	091400	13000	13000	13000	13000	13000	0
743	20240903	091300	13000	13000	13000	13000	13000	0
744	20240903	091200	13000	13000	13000	13000	13000	0
745	20240903	091100	13000	13000	13000	13000	13000	0
746	20240903	091000	13000	13000	13000	13000	13000	0
747	20240903	090900	13000	13000	13000	13000	13000	0
748	20240903	090800	13000	13000	13000	13000	13000	0
749	20240903	090700	13000	13000	13000	13000	13000	0
750	20240903	090600	13000	13000	13000	13000	13000	0
751	20240903	090500	13000	13000	13000	13000	13000	1
752	20240903	090400	0	12800	12800	12800	12800	0
753	20240903	090300	0	12800	12800	12800	12800	0
754	20240903	090200	0	12800	12800	12800	12800	0
755	20240903	090100	0	12800	12800	12800	12800	0
756	20240903	090000	0	12800	12800	12800	12800	0