KissMeData/006980/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184800	19445390	15860	15860	15860	15860	121
3	20240902	184700	19445390	15860	15860	15860	15860	0
4	20240902	184600	19445390	15860	15860	15860	15860	0
5	20240902	184500	19445390	15860	15860	15860	15860	0
6	20240902	184400	19445390	15860	15860	15860	15860	0
7	20240902	184300	19445390	15860	15860	15860	15860	0
8	20240902	184200	19445390	15860	15860	15860	15860	0
9	20240902	184100	19445390	15860	15860	15860	15860	0
10	20240902	184000	19445390	15860	15860	15860	15860	0
11	20240902	183900	19445390	15860	15860	15860	15860	0
12	20240902	183800	19445390	15860	15860	15860	15860	0
13	20240902	183700	19445390	15860	15860	15860	15860	0
14	20240902	183600	19445390	15860	15860	15860	15860	0
15	20240902	183500	19445390	15860	15860	15860	15860	0
16	20240902	183400	19445390	15860	15860	15860	15860	0
17	20240902	183300	19445390	15860	15860	15860	15860	0
18	20240902	183200	19445390	15860	15860	15860	15860	0
19	20240902	183100	19445390	15860	15860	15860	15860	0
20	20240902	183000	19445390	15860	15860	15860	15860	0
21	20240902	182900	19445390	15860	15860	15860	15860	0
22	20240902	182800	19445390	15860	15860	15860	15860	0
23	20240902	182700	19445390	15860	15860	15860	15860	0
24	20240902	182600	19445390	15860	15860	15860	15860	0
25	20240902	182500	19445390	15860	15860	15860	15860	0
26	20240902	182400	19445390	15860	15860	15860	15860	0
27	20240902	182300	19445390	15860	15860	15860	15860	0
28	20240902	182200	19445390	15860	15860	15860	15860	0
29	20240902	182100	19445390	15860	15860	15860	15860	0
30	20240902	182000	19445390	15860	15860	15860	15860	0
31	20240902	181900	19445390	15860	15860	15860	15860	0
32	20240902	181800	19445390	15860	15860	15860	15860	121
33	20240902	181700	19445390	15860	15860	15860	15860	0
34	20240902	181600	19445390	15860	15860	15860	15860	0
35	20240902	181500	19445390	15860	15860	15860	15860	0
36	20240902	181400	19445390	15860	15860	15860	15860	0
37	20240902	181300	19445390	15860	15860	15860	15860	0
38	20240902	181200	19445390	15860	15860	15860	15860	0
39	20240902	181100	19445390	15860	15860	15860	15860	0
40	20240902	181000	19445390	15860	15860	15860	15860	0
41	20240902	180900	19445390	15860	15860	15860	15860	0
42	20240902	180800	19445390	15860	15860	15860	15860	0
43	20240902	180700	19445390	15860	15860	15860	15860	0
44	20240902	180600	19445390	15860	15860	15860	15860	0
45	20240902	180500	19445390	15860	15860	15860	15860	0
46	20240902	180400	19445390	15860	15860	15860	15860	0
47	20240902	180300	19445390	15860	15860	15860	15860	0
48	20240902	180200	19445390	15860	15860	15860	15860	0
49	20240902	180100	19445390	15860	15860	15860	15860	0
50	20240902	180000	19445390	15860	15860	15860	15860	0
51	20240902	175900	19445390	15860	15860	15860	15860	0
52	20240902	175800	19445390	15860	15860	15860	15860	0
53	20240902	175700	19445390	15860	15860	15860	15860	0
54	20240902	175600	19445390	15860	15860	15860	15860	0
55	20240902	175500	19445390	15860	15860	15860	15860	0
56	20240902	175400	19445390	15860	15860	15860	15860	0
57	20240902	175300	19445390	15860	15860	15860	15860	0
58	20240902	175200	19445390	15860	15860	15860	15860	0
59	20240902	175100	19445390	15860	15860	15860	15860	0
60	20240902	175000	19445390	15860	15860	15860	15860	0
61	20240902	174900	19445390	15860	15860	15860	15860	0
62	20240902	174800	19445390	15860	15860	15860	15860	121
63	20240902	174700	19445390	15860	15860	15860	15860	0
64	20240902	174600	19445390	15860	15860	15860	15860	0
65	20240902	174500	19445390	15860	15860	15860	15860	0
66	20240902	174400	19445390	15860	15860	15860	15860	0
67	20240902	174300	19445390	15860	15860	15860	15860	0
68	20240902	174200	19445390	15860	15860	15860	15860	0
69	20240902	174100	19445390	15860	15860	15860	15860	0
70	20240902	174000	19445390	15860	15860	15860	15860	0
71	20240902	173900	19445390	15860	15860	15860	15860	0
72	20240902	173800	19445390	15860	15860	15860	15860	0
73	20240902	173700	19445390	15860	15860	15860	15860	0
74	20240902	173600	19445390	15860	15860	15860	15860	0
75	20240902	173500	19445390	15860	15860	15860	15860	0
76	20240902	173400	19445390	15860	15860	15860	15860	0
77	20240902	173300	19445390	15860	15860	15860	15860	0
78	20240902	173200	19445390	15860	15860	15860	15860	0
79	20240902	173100	19445390	15860	15860	15860	15860	0
80	20240902	173000	19445390	15860	15860	15860	15860	0
81	20240902	172900	19445390	15860	15860	15860	15860	0
82	20240902	172800	19445390	15860	15860	15860	15860	0
83	20240902	172700	19445390	15860	15860	15860	15860	0
84	20240902	172600	19445390	15860	15860	15860	15860	0
85	20240902	172500	19445390	15860	15860	15860	15860	0
86	20240902	172400	19445390	15860	15860	15860	15860	0
87	20240902	172300	19445390	15860	15860	15860	15860	0
88	20240902	172200	19445390	15860	15860	15860	15860	0
89	20240902	172100	19445390	15860	15860	15860	15860	0
90	20240902	172000	19445390	15860	15860	15860	15860	0
91	20240902	171900	19445390	15860	15860	15860	15860	0
92	20240902	171800	19445390	15860	15860	15860	15860	121
93	20240902	171700	19445390	15860	15860	15860	15860	0
94	20240902	171600	19445390	15860	15860	15860	15860	0
95	20240902	171500	19445390	15860	15860	15860	15860	0
96	20240902	171400	19445390	15860	15860	15860	15860	0
97	20240902	171300	19445390	15860	15860	15860	15860	0
98	20240902	171200	19445390	15860	15860	15860	15860	0
99	20240902	171100	19445390	15860	15860	15860	15860	0
100	20240902	171000	19445390	15860	15860	15860	15860	0
101	20240902	170900	19445390	15860	15860	15860	15860	0
102	20240902	170800	19445390	15860	15860	15860	15860	0
103	20240902	170700	19445390	15860	15860	15860	15860	0
104	20240902	170600	19445390	15860	15860	15860	15860	0
105	20240902	170500	19445390	15860	15860	15860	15860	0
106	20240902	170400	19445390	15860	15860	15860	15860	0
107	20240902	170300	19445390	15860	15860	15860	15860	0
108	20240902	170200	19445390	15860	15860	15860	15860	0
109	20240902	170100	19445390	15860	15860	15860	15860	0
110	20240902	170000	19445390	15860	15860	15860	15860	0
111	20240902	165900	19445390	15860	15860	15860	15860	0
112	20240902	165800	19445390	15860	15860	15860	15860	0
113	20240902	165700	19445390	15860	15860	15860	15860	0
114	20240902	165600	19445390	15860	15860	15860	15860	0
115	20240902	165500	19445390	15860	15860	15860	15860	0
116	20240902	165400	19445390	15860	15860	15860	15860	0
117	20240902	165300	19445390	15860	15860	15860	15860	0
118	20240902	165200	19445390	15860	15860	15860	15860	0
119	20240902	165100	19445390	15860	15860	15860	15860	0
120	20240902	165000	19445390	15860	15860	15860	15860	0
121	20240902	164900	19445390	15860	15860	15860	15860	0
122	20240902	164800	19445390	15860	15860	15860	15860	121
123	20240902	164700	19445390	15860	15860	15860	15860	0
124	20240902	164600	19445390	15860	15860	15860	15860	0
125	20240902	164500	19445390	15860	15860	15860	15860	0
126	20240902	164400	19445390	15860	15860	15860	15860	0
127	20240902	164300	19445390	15860	15860	15860	15860	0
128	20240902	164200	19445390	15860	15860	15860	15860	0
129	20240902	164100	19445390	15860	15860	15860	15860	0
130	20240902	164000	19445390	15860	15860	15860	15860	0
131	20240902	163900	19445390	15860	15860	15860	15860	0
132	20240902	163800	19445390	15860	15860	15860	15860	0
133	20240902	163700	19445390	15860	15860	15860	15860	0
134	20240902	163600	19445390	15860	15860	15860	15860	0
135	20240902	163500	19445390	15860	15860	15860	15860	0
136	20240902	163400	19445390	15860	15860	15860	15860	0
137	20240902	163300	19445390	15860	15860	15860	15860	0
138	20240902	163200	19445390	15860	15860	15860	15860	0
139	20240902	163100	19445390	15860	15860	15860	15860	0
140	20240902	163000	19445390	15860	15860	15860	15860	0
141	20240902	162900	19445390	15860	15860	15860	15860	0
142	20240902	162800	19445390	15860	15860	15860	15860	0
143	20240902	162700	19445390	15860	15860	15860	15860	0
144	20240902	162600	19445390	15860	15860	15860	15860	0
145	20240902	162500	19445390	15860	15860	15860	15860	0
146	20240902	162400	19445390	15860	15860	15860	15860	0
147	20240902	162300	19445390	15860	15860	15860	15860	0
148	20240902	162200	19445390	15860	15860	15860	15860	0
149	20240902	162100	19445390	15860	15860	15860	15860	0
150	20240902	162000	19445390	15860	15860	15860	15860	0
151	20240902	161900	19445390	15860	15860	15860	15860	0
152	20240902	161800	19445390	15860	15860	15860	15860	121
153	20240902	161700	19445390	15860	15860	15860	15860	0
154	20240902	161600	19445390	15860	15860	15860	15860	0
155	20240902	161500	19445390	15860	15860	15860	15860	0
156	20240902	161400	19445390	15860	15860	15860	15860	0
157	20240902	161300	19445390	15860	15860	15860	15860	0
158	20240902	161200	19445390	15860	15860	15860	15860	0
159	20240902	161100	19445390	15860	15860	15860	15860	0
160	20240902	161000	19445390	15860	15860	15860	15860	0
161	20240902	160900	19445390	15860	15860	15860	15860	0
162	20240902	160800	19445390	15860	15860	15860	15860	0
163	20240902	160700	19445390	15860	15860	15860	15860	0
164	20240902	160600	19445390	15860	15860	15860	15860	0
165	20240902	160500	19445390	15860	15860	15860	15860	0
166	20240902	160400	19445390	15860	15860	15860	15860	0
167	20240902	160300	19445390	15860	15860	15860	15860	0
168	20240902	160200	19445390	15860	15860	15860	15860	0
169	20240902	160100	19445390	15860	15860	15860	15860	0
170	20240902	160000	19445390	15860	15860	15860	15860	0
171	20240902	155900	19445390	15860	15860	15860	15860	0
172	20240902	155800	19445390	15860	15860	15860	15860	0
173	20240902	155700	19445390	15860	15860	15860	15860	0
174	20240902	155600	19445390	15860	15860	15860	15860	0
175	20240902	155500	19445390	15860	15860	15860	15860	0
176	20240902	155400	19445390	15860	15860	15860	15860	0
177	20240902	155300	19445390	15860	15860	15860	15860	0
178	20240902	155200	19445390	15860	15860	15860	15860	0
179	20240902	155100	19445390	15860	15860	15860	15860	0
180	20240902	155000	19445390	15860	15860	15860	15860	0
181	20240902	154900	19445390	15860	15860	15860	15860	0
182	20240902	154800	19445390	15860	15860	15860	15860	121
183	20240902	154700	19445390	15860	15860	15860	15860	0
184	20240902	154600	19445390	15860	15860	15860	15860	0
185	20240902	154500	19445390	15860	15860	15860	15860	0
186	20240902	154400	19445390	15860	15860	15860	15860	0
187	20240902	154300	19445390	15860	15860	15860	15860	0
188	20240902	154200	19445390	15860	15860	15860	15860	0
189	20240902	154100	19445390	15860	15860	15860	15860	0
190	20240902	154000	19445390	15860	15860	15860	15860	0
191	20240902	153900	19445390	15860	15860	15860	15860	0
192	20240902	153800	19445390	15860	15860	15860	15860	0
193	20240902	153700	19445390	15860	15860	15860	15860	0
194	20240902	153600	19445390	15860	15860	15860	15860	0
195	20240902	153500	19445390	15860	15860	15860	15860	0
196	20240902	153400	19445390	15860	15860	15860	15860	0
197	20240902	153300	19445390	15860	15860	15860	15860	0
198	20240902	153200	19445390	15860	15860	15860	15860	0
199	20240902	153100	19445390	15860	15860	15860	15860	0
200	20240902	153000	19445390	15860	15860	15860	15860	121
201	20240902	152900	17526330	15620	15620	15620	15620	0
202	20240902	152800	17526330	15620	15620	15620	15620	0
203	20240902	152700	17526330	15620	15620	15620	15620	0
204	20240902	152600	17526330	15620	15620	15620	15620	0
205	20240902	152500	17526330	15620	15620	15620	15620	0
206	20240902	152400	17526330	15620	15620	15620	15620	0
207	20240902	152300	17526330	15620	15620	15620	15620	0
208	20240902	152200	17526330	15620	15620	15620	15620	0
209	20240902	152100	17526330	15620	15620	15620	15620	0
210	20240902	152000	17526330	15620	15620	15620	15620	0
211	20240902	151900	17526330	15620	15670	15670	15620	34
212	20240902	151800	16994890	15670	15670	15670	15670	0
213	20240902	151700	16994890	15670	15670	15670	15670	0
214	20240902	151600	16994890	15670	15670	15670	15670	0
215	20240902	151500	16994890	15670	15670	15670	15670	0
216	20240902	151400	16994890	15670	15670	15670	15670	0
217	20240902	151300	16994890	15670	15670	15670	15670	0
218	20240902	151200	16994890	15670	15670	15670	15670	0
219	20240902	151100	16994890	15670	15670	15670	15670	0
220	20240902	151000	16994890	15670	15670	15670	15670	0
221	20240902	150900	16994890	15670	15670	15670	15670	0
222	20240902	150800	16994890	15670	15670	15670	15670	0
223	20240902	150700	16994890	15670	15720	15720	15670	6
224	20240902	150600	16900620	15620	15620	15620	15620	0
225	20240902	150500	16900620	15620	15620	15620	15620	0
226	20240902	150400	16900620	15620	15620	15620	15620	0
227	20240902	150300	16900620	15620	15620	15620	15620	1
228	20240902	150200	16885000	15670	15720	15720	15670	4
229	20240902	150100	16822220	15720	15720	15720	15720	0
230	20240902	150000	16822220	15720	15720	15720	15720	0
231	20240902	145900	16822220	15720	15720	15720	15720	0
232	20240902	145800	16822220	15720	15720	15720	15720	0
233	20240902	145700	16822220	15720	15720	15720	15720	0
234	20240902	145600	16822220	15720	15720	15720	15720	0
235	20240902	145500	16822220	15720	15720	15720	15720	0
236	20240902	145400	16822220	15720	15710	15720	15710	2
237	20240902	145300	16790790	15620	15620	15620	15620	0
238	20240902	145200	16790790	15620	15620	15620	15620	0
239	20240902	145100	16790790	15620	15620	15620	15620	0
240	20240902	145000	16790790	15620	15620	15620	15620	0
241	20240902	144900	16790790	15620	15630	15630	15620	3
242	20240902	144800	16743910	15700	15700	15700	15700	0
243	20240902	144700	16743910	15700	15700	15700	15700	0
244	20240902	144600	16743910	15700	15700	15700	15700	0
245	20240902	144500	16743910	15700	15700	15700	15700	0
246	20240902	144400	16743910	15700	15700	15700	15700	0
247	20240902	144300	16743910	15700	15700	15700	15700	0
248	20240902	144200	16743910	15700	15700	15700	15700	0
249	20240902	144100	16743910	15700	15700	15700	15700	0
250	20240902	144000	16743910	15700	15700	15700	15700	0
251	20240902	143900	16743910	15700	15700	15700	15700	0
252	20240902	143800	16743910	15700	15700	15700	15700	0
253	20240902	143700	16743910	15700	15700	15700	15700	0
254	20240902	143600	16743910	15700	15700	15700	15700	0
255	20240902	143500	16743910	15700	15700	15700	15700	0
256	20240902	143400	16743910	15700	15700	15700	15700	0
257	20240902	143300	16743910	15700	15700	15700	15700	0
258	20240902	143200	16743910	15700	15700	15700	15700	0
259	20240902	143100	16743910	15700	15700	15700	15700	0
260	20240902	143000	16743910	15700	15700	15700	15700	0
261	20240902	142900	16743910	15700	15700	15700	15700	0
262	20240902	142800	16743910	15700	15700	15700	15700	0
263	20240902	142700	16743910	15700	15700	15700	15700	0
264	20240902	142600	16743910	15700	15700	15700	15700	0
265	20240902	142500	16743910	15700	15700	15700	15700	0
266	20240902	142400	16743910	15700	15700	15700	15700	0
267	20240902	142300	16743910	15700	15700	15700	15700	0
268	20240902	142200	16743910	15700	15700	15700	15700	0
269	20240902	142100	16743910	15700	15700	15700	15700	0
270	20240902	142000	16743910	15700	15700	15700	15700	0
271	20240902	141900	16743910	15700	15700	15700	15700	0
272	20240902	141800	16743910	15700	15700	15700	15700	0
273	20240902	141700	16743910	15700	15700	15700	15700	0
274	20240902	141600	16743910	15700	15700	15700	15700	0
275	20240902	141500	16743910	15700	15700	15700	15700	0
276	20240902	141400	16743910	15700	15700	15700	15700	0
277	20240902	141300	16743910	15700	15700	15700	15700	0
278	20240902	141200	16743910	15700	15700	15700	15700	0
279	20240902	141100	16743910	15700	15700	15700	15700	0
280	20240902	141000	16743910	15700	15700	15700	15700	0
281	20240902	140900	16743910	15700	15700	15700	15700	0
282	20240902	140800	16743910	15700	15700	15700	15700	0
283	20240902	140700	16743910	15700	15700	15700	15700	0
284	20240902	140600	16743910	15700	15700	15700	15700	0
285	20240902	140500	16743910	15700	15700	15700	15700	0
286	20240902	140400	16743910	15700	15700	15700	15700	0
287	20240902	140300	16743910	15700	15700	15700	15700	6
288	20240902	140200	16649710	15700	15700	15700	15700	0
289	20240902	140100	16649710	15700	15700	15700	15700	0
290	20240902	140000	16649710	15700	15700	15700	15700	0
291	20240902	135900	16649710	15700	15700	15700	15700	0
292	20240902	135800	16649710	15700	15700	15700	15700	0
293	20240902	135700	16649710	15700	15700	15700	15700	0
294	20240902	135600	16649710	15700	15700	15700	15700	0
295	20240902	135500	16649710	15700	15700	15700	15700	0
296	20240902	135400	16649710	15700	15700	15700	15700	0
297	20240902	135300	16649710	15700	15700	15700	15700	0
298	20240902	135200	16649710	15700	15700	15700	15700	0
299	20240902	135100	16649710	15700	15700	15700	15700	0
300	20240902	135000	16649710	15700	15700	15700	15700	0
301	20240902	134900	16649710	15700	15700	15700	15700	0
302	20240902	134800	16649710	15700	15700	15700	15700	0
303	20240902	134700	16649710	15700	15700	15700	15700	0
304	20240902	134600	16649710	15700	15700	15700	15700	0
305	20240902	134500	16649710	15700	15700	15700	15700	0
306	20240902	134400	16649710	15700	15700	15700	15700	0
307	20240902	134300	16649710	15700	15700	15700	15700	0
308	20240902	134200	16649710	15700	15700	15700	15700	0
309	20240902	134100	16649710	15700	15700	15700	15700	0
310	20240902	134000	16649710	15700	15700	15700	15700	0
311	20240902	133900	16649710	15700	15700	15700	15700	0
312	20240902	133800	16649710	15700	15700	15700	15700	0
313	20240902	133700	16649710	15700	15700	15700	15700	0
314	20240902	133600	16649710	15700	15700	15700	15700	0
315	20240902	133500	16649710	15700	15700	15700	15700	0
316	20240902	133400	16649710	15700	15700	15700	15700	0
317	20240902	133300	16649710	15700	15700	15700	15700	0
318	20240902	133200	16649710	15700	15700	15700	15700	0
319	20240902	133100	16649710	15700	15700	15700	15700	0
320	20240902	133000	16649710	15700	15700	15700	15700	0
321	20240902	132900	16649710	15700	15700	15700	15700	0
322	20240902	132800	16649710	15700	15700	15700	15700	0
323	20240902	132700	16649710	15700	15700	15700	15700	0
324	20240902	132600	16649710	15700	15700	15700	15700	0
325	20240902	132500	16649710	15700	15700	15700	15700	0
326	20240902	132400	16649710	15700	15700	15700	15700	0
327	20240902	132300	16649710	15700	15700	15700	15700	0
328	20240902	132200	16649710	15700	15700	15700	15700	14
329	20240902	132100	16429910	15600	15600	15600	15600	0
330	20240902	132000	16429910	15600	15600	15600	15600	0
331	20240902	131900	16429910	15600	15620	15620	15600	30
332	20240902	131800	15961470	15640	15640	15640	15640	0
333	20240902	131700	15961470	15640	15640	15640	15640	0
334	20240902	131600	15961470	15640	15640	15640	15640	0
335	20240902	131500	15961470	15640	15640	15640	15640	0
336	20240902	131400	15961470	15640	15640	15640	15640	0
337	20240902	131300	15961470	15640	15640	15640	15640	0
338	20240902	131200	15961470	15640	15640	15640	15640	0
339	20240902	131100	15961470	15640	15640	15640	15640	0
340	20240902	131000	15961470	15640	15640	15640	15640	0
341	20240902	130900	15961470	15640	15640	15640	15640	0
342	20240902	130800	15961470	15640	15640	15640	15640	0
343	20240902	130700	15961470	15640	15640	15640	15640	0
344	20240902	130600	15961470	15640	15640	15640	15640	0
345	20240902	130500	15961470	15640	15640	15640	15640	0
346	20240902	130400	15961470	15640	15640	15640	15640	0
347	20240902	130300	15961470	15640	15640	15640	15640	0
348	20240902	130200	15961470	15640	15640	15640	15640	0
349	20240902	130100	15961470	15640	15640	15640	15640	0
350	20240902	130000	15961470	15640	15640	15640	15640	0
351	20240902	125900	15961470	15640	15640	15640	15640	0
352	20240902	125800	15961470	15640	15640	15640	15640	0
353	20240902	125700	15961470	15640	15640	15640	15640	0
354	20240902	125600	15961470	15640	15640	15640	15640	0
355	20240902	125500	15961470	15640	15640	15640	15640	0
356	20240902	125400	15961470	15640	15640	15640	15640	0
357	20240902	125300	15961470	15640	15760	15760	15640	64
358	20240902	125200	14959580	15850	15850	15850	15850	0
359	20240902	125100	14959580	15850	15850	15850	15850	0
360	20240902	125000	14959580	15850	15850	15850	15850	0
361	20240902	124900	14959580	15850	15850	15850	15850	0
362	20240902	124800	14959580	15850	15850	15850	15850	0
363	20240902	124700	14959580	15850	15850	15850	15850	0
364	20240902	124600	14959580	15850	15850	15850	15850	0
365	20240902	124500	14959580	15850	15850	15850	15850	0
366	20240902	124400	14959580	15850	15850	15850	15850	0
367	20240902	124300	14959580	15850	15850	15850	15850	0
368	20240902	124200	14959580	15850	15850	15850	15850	0
369	20240902	124100	14959580	15850	15850	15850	15850	1
370	20240902	124000	14943730	15870	15870	15870	15870	0
371	20240902	123900	14943730	15870	15870	15870	15870	0
372	20240902	123800	14943730	15870	15870	15870	15870	0
373	20240902	123700	14943730	15870	15870	15870	15870	0
374	20240902	123600	14943730	15870	15870	15870	15870	0
375	20240902	123500	14943730	15870	15870	15870	15870	0
376	20240902	123400	14943730	15870	15870	15870	15870	0
377	20240902	123300	14943730	15870	15870	15870	15870	3
378	20240902	123200	14896120	15870	15870	15870	15870	0
379	20240902	123100	14896120	15870	15870	15870	15870	0
380	20240902	123000	14896120	15870	15870	15870	15870	0
381	20240902	122900	14896120	15870	15870	15870	15870	0
382	20240902	122800	14896120	15870	15870	15870	15870	0
383	20240902	122700	14896120	15870	15870	15870	15870	0
384	20240902	122600	14896120	15870	15870	15870	15870	0
385	20240902	122500	14896120	15870	15870	15870	15870	0
386	20240902	122400	14896120	15870	15870	15870	15870	0
387	20240902	122300	14896120	15870	15870	15870	15870	0
388	20240902	122200	14896120	15870	15870	15870	15870	0
389	20240902	122100	14896120	15870	15870	15870	15870	0
390	20240902	122000	14896120	15870	15870	15870	15870	0
391	20240902	121900	14896120	15870	15870	15870	15870	0
392	20240902	121800	14896120	15870	15870	15870	15870	0
393	20240902	121700	14896120	15870	15870	15870	15870	0
394	20240902	121600	14896120	15870	15870	15870	15870	0
395	20240902	121500	14896120	15870	15820	15870	15820	6
396	20240902	121400	14801150	15820	15820	15820	15820	0
397	20240902	121300	14801150	15820	15820	15820	15820	0
398	20240902	121200	14801150	15820	15820	15820	15820	0
399	20240902	121100	14801150	15820	15820	15820	15820	0
400	20240902	121000	14801150	15820	15820	15820	15820	0
401	20240902	120900	14801150	15820	15820	15820	15820	0
402	20240902	120800	14801150	15820	15820	15820	15820	0
403	20240902	120700	14801150	15820	15820	15820	15820	0
404	20240902	120600	14801150	15820	15820	15820	15820	0
405	20240902	120500	14801150	15820	15820	15820	15820	0
406	20240902	120400	14801150	15820	15820	15820	15820	0
407	20240902	120300	14801150	15820	15820	15820	15820	0
408	20240902	120200	14801150	15820	15820	15820	15820	0
409	20240902	120100	14801150	15820	15820	15820	15820	0
410	20240902	120000	14801150	15820	15810	15820	15810	12
411	20240902	115900	14611420	15760	15760	15760	15760	0
412	20240902	115800	14611420	15760	15760	15760	15760	0
413	20240902	115700	14611420	15760	15760	15760	15760	0
414	20240902	115600	14611420	15760	15760	15760	15760	0
415	20240902	115500	14611420	15760	15760	15760	15760	1
416	20240902	115400	14595660	16120	16120	16120	16120	0
417	20240902	115300	14595660	16120	16120	16120	16120	0
418	20240902	115200	14595660	16120	16120	16120	16120	0
419	20240902	115100	14595660	16120	16120	16120	16120	0
420	20240902	115000	14595660	16120	16120	16120	16120	0
421	20240902	114900	14595660	16120	15680	16120	15680	620
422	20240902	114800	4812630	15680	15680	15680	15680	0
423	20240902	114700	4812630	15680	15680	15680	15680	0
424	20240902	114600	4812630	15680	15680	15680	15680	0
425	20240902	114500	4812630	15680	15680	15680	15680	0
426	20240902	114400	4812630	15680	15680	15680	15680	0
427	20240902	114300	4812630	15680	15680	15680	15680	0
428	20240902	114200	4812630	15680	15680	15680	15680	0
429	20240902	114100	4812630	15680	15680	15680	15680	0
430	20240902	114000	4812630	15680	15680	15680	15680	0
431	20240902	113900	4812630	15680	15680	15680	15680	0
432	20240902	113800	4812630	15680	15680	15680	15680	0
433	20240902	113700	4812630	15680	15680	15680	15680	0
434	20240902	113600	4812630	15680	15680	15680	15680	0
435	20240902	113500	4812630	15680	15680	15680	15680	0
436	20240902	113400	4812630	15680	15680	15680	15680	0
437	20240902	113300	4812630	15680	15680	15680	15680	0
438	20240902	113200	4812630	15680	15680	15680	15680	0
439	20240902	113100	4812630	15680	15680	15680	15680	0
440	20240902	113000	4812630	15680	15680	15680	15680	0
441	20240902	112900	4812630	15680	15680	15680	15680	0
442	20240902	112800	4812630	15680	15680	15680	15680	0
443	20240902	112700	4812630	15680	15680	15680	15680	0
444	20240902	112600	4812630	15680	15680	15680	15680	0
445	20240902	112500	4812630	15680	15680	15680	15680	0
446	20240902	112400	4812630	15680	15680	15680	15680	0
447	20240902	112300	4812630	15680	15680	15680	15680	0
448	20240902	112200	4812630	15680	15680	15680	15680	0
449	20240902	112100	4812630	15680	15680	15680	15680	0
450	20240902	112000	4812630	15680	15680	15680	15680	11
451	20240902	111900	4640150	15680	15680	15680	15680	0
452	20240902	111800	4640150	15680	15680	15680	15680	0
453	20240902	111700	4640150	15680	15680	15680	15680	0
454	20240902	111600	4640150	15680	15680	15680	15680	1
455	20240902	111500	4624470	15620	15620	15620	15620	0
456	20240902	111400	4624470	15620	15620	15620	15620	0
457	20240902	111300	4624470	15620	15620	15620	15620	0
458	20240902	111200	4624470	15620	15620	15620	15620	0
459	20240902	111100	4624470	15620	15620	15620	15620	0
460	20240902	111000	4624470	15620	15620	15620	15620	0
461	20240902	110900	4624470	15620	15620	15620	15620	0
462	20240902	110800	4624470	15620	15620	15620	15620	0
463	20240902	110700	4624470	15620	15620	15620	15620	0
464	20240902	110600	4624470	15620	15620	15620	15620	0
465	20240902	110500	4624470	15620	15620	15620	15620	0
466	20240902	110400	4624470	15620	15620	15620	15620	0
467	20240902	110300	4624470	15620	15620	15620	15620	0
468	20240902	110200	4624470	15620	15620	15620	15620	0
469	20240902	110100	4624470	15620	15620	15620	15620	0
470	20240902	110000	4624470	15620	15620	15620	15620	0
471	20240902	105900	4624470	15620	15620	15620	15620	0
472	20240902	105800	4624470	15620	15620	15620	15620	0
473	20240902	105700	4624470	15620	15620	15620	15620	0
474	20240902	105600	4624470	15620	15620	15620	15620	0
475	20240902	105500	4624470	15620	15620	15620	15620	1
476	20240902	105400	4608850	15730	15730	15730	15730	0
477	20240902	105300	4608850	15730	15730	15730	15730	0
478	20240902	105200	4608850	15730	15730	15730	15730	0
479	20240902	105100	4608850	15730	15730	15730	15730	0
480	20240902	105000	4608850	15730	15730	15730	15730	0
481	20240902	104900	4608850	15730	15730	15730	15730	0
482	20240902	104800	4608850	15730	15730	15730	15730	0
483	20240902	104700	4608850	15730	15730	15730	15730	0
484	20240902	104600	4608850	15730	15730	15730	15730	0
485	20240902	104500	4608850	15730	15730	15730	15730	0
486	20240902	104400	4608850	15730	15730	15730	15730	0
487	20240902	104300	4608850	15730	15730	15730	15730	0
488	20240902	104200	4608850	15730	15730	15730	15730	0
489	20240902	104100	4608850	15730	15730	15730	15730	0
490	20240902	104000	4608850	15730	15730	15730	15730	2
491	20240902	103900	4577390	15730	15730	15730	15730	0
492	20240902	103800	4577390	15730	15730	15730	15730	2
493	20240902	103700	4545930	15720	15720	15720	15720	0
494	20240902	103600	4545930	15720	15720	15720	15720	0
495	20240902	103500	4545930	15720	15720	15720	15720	0
496	20240902	103400	4545930	15720	15720	15720	15720	0
497	20240902	103300	4545930	15720	15720	15720	15720	0
498	20240902	103200	4545930	15720	15720	15720	15720	0
499	20240902	103100	4545930	15720	15720	15720	15720	0
500	20240902	103000	4545930	15720	15720	15720	15720	0
501	20240902	102900	4545930	15720	15720	15720	15720	0
502	20240902	102800	4545930	15720	15730	15730	15720	2
503	20240902	102700	4514480	15730	15730	15730	15730	0
504	20240902	102600	4514480	15730	15730	15730	15730	2
505	20240902	102500	4483020	15740	15740	15740	15740	1
506	20240902	102400	4467280	15770	15770	15770	15770	0
507	20240902	102300	4467280	15770	15770	15770	15770	0
508	20240902	102200	4467280	15770	15770	15770	15770	0
509	20240902	102100	4467280	15770	15770	15770	15770	0
510	20240902	102000	4467280	15770	15770	15770	15770	0
511	20240902	101900	4467280	15770	15770	15770	15770	0
512	20240902	101800	4467280	15770	15770	15770	15770	0
513	20240902	101700	4467280	15770	15770	15770	15770	0
514	20240902	101600	4467280	15770	15770	15770	15770	1
515	20240902	101500	4451510	15590	15590	15590	15590	0
516	20240902	101400	4451510	15590	15590	15590	15590	0
517	20240902	101300	4451510	15590	15590	15590	15590	0
518	20240902	101200	4451510	15590	15590	15590	15590	0
519	20240902	101100	4451510	15590	15590	15590	15590	0
520	20240902	101000	4451510	15590	15590	15590	15590	0
521	20240902	100900	4451510	15590	15590	15590	15590	0
522	20240902	100800	4451510	15590	15590	15590	15590	0
523	20240902	100700	4451510	15590	15590	15590	15590	0
524	20240902	100600	4451510	15590	15590	15590	15590	0
525	20240902	100500	4451510	15590	15590	15590	15590	0
526	20240902	100400	4451510	15590	15590	15590	15590	0
527	20240902	100300	4451510	15590	15590	15590	15590	0
528	20240902	100200	4451510	15590	15590	15590	15590	0
529	20240902	100100	4451510	15590	15590	15590	15590	0
530	20240902	100000	4451510	15590	15590	15590	15590	0
531	20240902	095900	4451510	15590	15590	15590	15590	0
532	20240902	095800	4451510	15590	15700	15700	15590	69
533	20240902	095700	3373580	15720	15720	15720	15720	0
534	20240902	095600	3373580	15720	15830	15830	15720	20
535	20240902	095500	3058060	15670	15670	15670	15670	16
536	20240902	095400	2807340	15690	15870	15870	15690	50
537	20240902	095300	2017170	15980	15980	15980	15980	0
538	20240902	095200	2017170	15980	15980	15980	15980	0
539	20240902	095100	2017170	15980	15980	15980	15980	0
540	20240902	095000	2017170	15980	15980	15980	15980	0
541	20240902	094900	2017170	15980	15980	15980	15980	0
542	20240902	094800	2017170	15980	15980	15980	15980	0
543	20240902	094700	2017170	15980	15980	15980	15980	0
544	20240902	094600	2017170	15980	15980	15980	15980	0
545	20240902	094500	2017170	15980	15980	15980	15980	0
546	20240902	094400	2017170	15980	15980	15980	15980	0
547	20240902	094300	2017170	15980	15980	15980	15980	0
548	20240902	094200	2017170	15980	15980	15980	15980	0
549	20240902	094100	2017170	15980	15980	15980	15980	0
550	20240902	094000	2017170	15980	15980	15980	15980	0
551	20240902	093900	2017170	15980	15980	15980	15980	0
552	20240902	093800	2017170	15980	15980	15980	15980	0
553	20240902	093700	2017170	15980	15980	15980	15980	0
554	20240902	093600	2017170	15980	15980	15980	15980	0
555	20240902	093500	2017170	15980	15980	15980	15980	0
556	20240902	093400	2017170	15980	15980	15980	15980	0
557	20240902	093300	2017170	15980	15980	15980	15980	0
558	20240902	093200	2017170	15980	15980	15980	15980	7
559	20240902	093100	1905310	15990	15990	15990	15990	0
560	20240902	093000	1905310	15990	15990	15990	15990	0
561	20240902	092900	1905310	15990	15990	15990	15990	0
562	20240902	092800	1905310	15990	15990	15990	15990	0
563	20240902	092700	1905310	15990	15990	15990	15990	0
564	20240902	092600	1905310	15990	15990	15990	15990	0
565	20240902	092500	1905310	15990	15990	15990	15990	0
566	20240902	092400	1905310	15990	15990	15990	15990	0
567	20240902	092300	1905310	15990	15990	15990	15990	0
568	20240902	092200	1905310	15990	15920	15990	15920	16
569	20240902	092100	1650010	15990	15990	15990	15990	0
570	20240902	092000	1650010	15990	15990	15990	15990	0
571	20240902	091900	1650010	15990	15990	15990	15990	0
572	20240902	091800	1650010	15990	15990	15990	15990	0
573	20240902	091700	1650010	15990	15990	15990	15990	0
574	20240902	091600	1650010	15990	15990	15990	15990	0
575	20240902	091500	1650010	15990	15990	15990	15990	0
576	20240902	091400	1650010	15990	15990	15990	15990	0
577	20240902	091300	1650010	15990	15990	15990	15990	0
578	20240902	091200	1650010	15990	15990	15990	15990	0
579	20240902	091100	1650010	15990	15990	15990	15990	0
580	20240902	091000	1650010	15990	15990	15990	15990	0
581	20240902	090900	1650010	15990	15990	15990	15990	1
582	20240902	090800	1634020	15510	15510	15510	15510	0
583	20240902	090700	1634020	15510	15660	15660	15510	23
584	20240902	090600	1274940	15740	15740	15740	15740	0
585	20240902	090500	1274940	15740	15740	15740	15740	0
586	20240902	090400	1274940	15740	15740	15740	15740	0
587	20240902	090300	1274940	15740	15740	15740	15740	0
588	20240902	090200	1274940	15740	15740	15740	15740	0
589	20240902	090100	1274940	15740	15740	15740	15740	0
590	20240902	090000	1274940	15740	15740	15740	15740	81