KissMeData/264660/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205900	89272060	13090	13090	13090	13090	393
3	20240924	205800	89272060	13090	13090	13090	13090	0
4	20240924	205700	89272060	13090	13090	13090	13090	0
5	20240924	205600	89272060	13090	13090	13090	13090	0
6	20240924	205500	89272060	13090	13090	13090	13090	0
7	20240924	205400	89272060	13090	13090	13090	13090	0
8	20240924	205300	89272060	13090	13090	13090	13090	0
9	20240924	205200	89272060	13090	13090	13090	13090	0
10	20240924	205100	89272060	13090	13090	13090	13090	0
11	20240924	205000	89272060	13090	13090	13090	13090	0
12	20240924	204900	89272060	13090	13090	13090	13090	0
13	20240924	204800	89272060	13090	13090	13090	13090	0
14	20240924	204700	89272060	13090	13090	13090	13090	0
15	20240924	204600	89272060	13090	13090	13090	13090	0
16	20240924	204500	89272060	13090	13090	13090	13090	0
17	20240924	204400	89272060	13090	13090	13090	13090	0
18	20240924	204300	89272060	13090	13090	13090	13090	0
19	20240924	204200	89272060	13090	13090	13090	13090	0
20	20240924	204100	89272060	13090	13090	13090	13090	0
21	20240924	204000	89272060	13090	13090	13090	13090	0
22	20240924	203900	89272060	13090	13090	13090	13090	0
23	20240924	203800	89272060	13090	13090	13090	13090	0
24	20240924	203700	89272060	13090	13090	13090	13090	0
25	20240924	203600	89272060	13090	13090	13090	13090	0
26	20240924	203500	89272060	13090	13090	13090	13090	0
27	20240924	203400	89272060	13090	13090	13090	13090	0
28	20240924	203300	89272060	13090	13090	13090	13090	0
29	20240924	203200	89272060	13090	13090	13090	13090	0
30	20240924	203100	89272060	13090	13090	13090	13090	0
31	20240924	203000	89272060	13090	13090	13090	13090	0
32	20240924	202900	89272060	13090	13090	13090	13090	393
33	20240924	202800	89272060	13090	13090	13090	13090	0
34	20240924	202700	89272060	13090	13090	13090	13090	0
35	20240924	202600	89272060	13090	13090	13090	13090	0
36	20240924	202500	89272060	13090	13090	13090	13090	0
37	20240924	202400	89272060	13090	13090	13090	13090	0
38	20240924	202300	89272060	13090	13090	13090	13090	0
39	20240924	202200	89272060	13090	13090	13090	13090	0
40	20240924	202100	89272060	13090	13090	13090	13090	0
41	20240924	202000	89272060	13090	13090	13090	13090	0
42	20240924	201900	89272060	13090	13090	13090	13090	0
43	20240924	201800	89272060	13090	13090	13090	13090	0
44	20240924	201700	89272060	13090	13090	13090	13090	0
45	20240924	201600	89272060	13090	13090	13090	13090	0
46	20240924	201500	89272060	13090	13090	13090	13090	0
47	20240924	201400	89272060	13090	13090	13090	13090	0
48	20240924	201300	89272060	13090	13090	13090	13090	0
49	20240924	201200	89272060	13090	13090	13090	13090	0
50	20240924	201100	89272060	13090	13090	13090	13090	0
51	20240924	201000	89272060	13090	13090	13090	13090	0
52	20240924	200900	89272060	13090	13090	13090	13090	0
53	20240924	200800	89272060	13090	13090	13090	13090	0
54	20240924	200700	89272060	13090	13090	13090	13090	0
55	20240924	200600	89272060	13090	13090	13090	13090	0
56	20240924	200500	89272060	13090	13090	13090	13090	0
57	20240924	200400	89272060	13090	13090	13090	13090	0
58	20240924	200300	89272060	13090	13090	13090	13090	0
59	20240924	200200	89272060	13090	13090	13090	13090	0
60	20240924	200100	89272060	13090	13090	13090	13090	0
61	20240924	200000	89272060	13090	13090	13090	13090	0
62	20240924	195900	89272060	13090	13090	13090	13090	393
63	20240924	195800	89272060	13090	13090	13090	13090	0
64	20240924	195700	89272060	13090	13090	13090	13090	0
65	20240924	195600	89272060	13090	13090	13090	13090	0
66	20240924	195500	89272060	13090	13090	13090	13090	0
67	20240924	195400	89272060	13090	13090	13090	13090	0
68	20240924	195300	89272060	13090	13090	13090	13090	0
69	20240924	195200	89272060	13090	13090	13090	13090	0
70	20240924	195100	89272060	13090	13090	13090	13090	0
71	20240924	195000	89272060	13090	13090	13090	13090	0
72	20240924	194900	89272060	13090	13090	13090	13090	0
73	20240924	194800	89272060	13090	13090	13090	13090	0
74	20240924	194700	89272060	13090	13090	13090	13090	0
75	20240924	194600	89272060	13090	13090	13090	13090	0
76	20240924	194500	89272060	13090	13090	13090	13090	0
77	20240924	194400	89272060	13090	13090	13090	13090	0
78	20240924	194300	89272060	13090	13090	13090	13090	0
79	20240924	194200	89272060	13090	13090	13090	13090	0
80	20240924	194100	89272060	13090	13090	13090	13090	0
81	20240924	194000	89272060	13090	13090	13090	13090	0
82	20240924	193900	89272060	13090	13090	13090	13090	0
83	20240924	193800	89272060	13090	13090	13090	13090	0
84	20240924	193700	89272060	13090	13090	13090	13090	0
85	20240924	193600	89272060	13090	13090	13090	13090	0
86	20240924	193500	89272060	13090	13090	13090	13090	0
87	20240924	193400	89272060	13090	13090	13090	13090	0
88	20240924	193300	89272060	13090	13090	13090	13090	0
89	20240924	193200	89272060	13090	13090	13090	13090	0
90	20240924	193100	89272060	13090	13090	13090	13090	0
91	20240924	193000	89272060	13090	13090	13090	13090	0
92	20240924	192900	89272060	13090	13090	13090	13090	393
93	20240924	192800	89272060	13090	13090	13090	13090	0
94	20240924	192700	89272060	13090	13090	13090	13090	0
95	20240924	192600	89272060	13090	13090	13090	13090	0
96	20240924	192500	89272060	13090	13090	13090	13090	0
97	20240924	192400	89272060	13090	13090	13090	13090	0
98	20240924	192300	89272060	13090	13090	13090	13090	0
99	20240924	192200	89272060	13090	13090	13090	13090	0
100	20240924	192100	89272060	13090	13090	13090	13090	0
101	20240924	192000	89272060	13090	13090	13090	13090	0
102	20240924	191900	89272060	13090	13090	13090	13090	0
103	20240924	191800	89272060	13090	13090	13090	13090	0
104	20240924	191700	89272060	13090	13090	13090	13090	0
105	20240924	191600	89272060	13090	13090	13090	13090	0
106	20240924	191500	89272060	13090	13090	13090	13090	0
107	20240924	191400	89272060	13090	13090	13090	13090	0
108	20240924	191300	89272060	13090	13090	13090	13090	0
109	20240924	191200	89272060	13090	13090	13090	13090	0
110	20240924	191100	89272060	13090	13090	13090	13090	0
111	20240924	191000	89272060	13090	13090	13090	13090	0
112	20240924	190900	89272060	13090	13090	13090	13090	0
113	20240924	190800	89272060	13090	13090	13090	13090	0
114	20240924	190700	89272060	13090	13090	13090	13090	0
115	20240924	190600	89272060	13090	13090	13090	13090	0
116	20240924	190500	89272060	13090	13090	13090	13090	0
117	20240924	190400	89272060	13090	13090	13090	13090	0
118	20240924	190300	89272060	13090	13090	13090	13090	0
119	20240924	190200	89272060	13090	13090	13090	13090	0
120	20240924	190100	89272060	13090	13090	13090	13090	0
121	20240924	190000	89272060	13090	13090	13090	13090	0
122	20240924	185900	89272060	13090	13090	13090	13090	393
123	20240924	185800	89272060	13090	13090	13090	13090	0
124	20240924	185700	89272060	13090	13090	13090	13090	0
125	20240924	185600	89272060	13090	13090	13090	13090	0
126	20240924	185500	89272060	13090	13090	13090	13090	0
127	20240924	185400	89272060	13090	13090	13090	13090	0
128	20240924	185300	89272060	13090	13090	13090	13090	0
129	20240924	185200	89272060	13090	13090	13090	13090	0
130	20240924	185100	89272060	13090	13090	13090	13090	0
131	20240924	185000	89272060	13090	13090	13090	13090	0
132	20240924	184900	89272060	13090	13090	13090	13090	0
133	20240924	184800	89272060	13090	13090	13090	13090	0
134	20240924	184700	89272060	13090	13090	13090	13090	0
135	20240924	184600	89272060	13090	13090	13090	13090	0
136	20240924	184500	89272060	13090	13090	13090	13090	0
137	20240924	184400	89272060	13090	13090	13090	13090	0
138	20240924	184300	89272060	13090	13090	13090	13090	0
139	20240924	184200	89272060	13090	13090	13090	13090	0
140	20240924	184100	89272060	13090	13090	13090	13090	0
141	20240924	184000	89272060	13090	13090	13090	13090	0
142	20240924	183900	89272060	13090	13090	13090	13090	0
143	20240924	183800	89272060	13090	13090	13090	13090	0
144	20240924	183700	89272060	13090	13090	13090	13090	0
145	20240924	183600	89272060	13090	13090	13090	13090	0
146	20240924	183500	89272060	13090	13090	13090	13090	0
147	20240924	183400	89272060	13090	13090	13090	13090	0
148	20240924	183300	89272060	13090	13090	13090	13090	0
149	20240924	183200	89272060	13090	13090	13090	13090	0
150	20240924	183100	89272060	13090	13090	13090	13090	0
151	20240924	183000	89272060	13090	13090	13090	13090	0
152	20240924	182900	89272060	13090	13090	13090	13090	393
153	20240924	182800	89272060	13090	13090	13090	13090	0
154	20240924	182700	89272060	13090	13090	13090	13090	0
155	20240924	182600	89272060	13090	13090	13090	13090	0
156	20240924	182500	89272060	13090	13090	13090	13090	0
157	20240924	182400	89272060	13090	13090	13090	13090	0
158	20240924	182300	89272060	13090	13090	13090	13090	0
159	20240924	182200	89272060	13090	13090	13090	13090	0
160	20240924	182100	89272060	13090	13090	13090	13090	0
161	20240924	182000	89272060	13090	13090	13090	13090	0
162	20240924	181900	89272060	13090	13090	13090	13090	0
163	20240924	181800	89272060	13090	13090	13090	13090	0
164	20240924	181700	89272060	13090	13090	13090	13090	0
165	20240924	181600	89272060	13090	13090	13090	13090	0
166	20240924	181500	89272060	13090	13090	13090	13090	0
167	20240924	181400	89272060	13090	13090	13090	13090	0
168	20240924	181300	89272060	13090	13090	13090	13090	0
169	20240924	181200	89272060	13090	13090	13090	13090	0
170	20240924	181100	89272060	13090	13090	13090	13090	0
171	20240924	181000	89272060	13090	13090	13090	13090	0
172	20240924	180900	89272060	13090	13090	13090	13090	0
173	20240924	180800	89272060	13090	13090	13090	13090	0
174	20240924	180700	89272060	13090	13090	13090	13090	0
175	20240924	180600	89272060	13090	13090	13090	13090	0
176	20240924	180500	89272060	13090	13090	13090	13090	0
177	20240924	180400	89272060	13090	13090	13090	13090	0
178	20240924	180300	89272060	13090	13090	13090	13090	0
179	20240924	180200	89272060	13090	13090	13090	13090	0
180	20240924	180100	89272060	13090	13090	13090	13090	0
181	20240924	180000	89272060	13090	13090	13090	13090	0
182	20240924	175900	89272060	13090	13090	13090	13090	393
183	20240924	175800	89272060	13090	13090	13090	13090	0
184	20240924	175700	89272060	13090	13090	13090	13090	0
185	20240924	175600	89272060	13090	13090	13090	13090	0
186	20240924	175500	89272060	13090	13090	13090	13090	0
187	20240924	175400	89272060	13090	13090	13090	13090	0
188	20240924	175300	89272060	13090	13090	13090	13090	0
189	20240924	175200	89272060	13090	13090	13090	13090	0
190	20240924	175100	89272060	13090	13090	13090	13090	0
191	20240924	175000	89272060	13090	13090	13090	13090	0
192	20240924	174900	89272060	13090	13090	13090	13090	0
193	20240924	174800	89272060	13090	13090	13090	13090	0
194	20240924	174700	89272060	13090	13090	13090	13090	0
195	20240924	174600	89272060	13090	13090	13090	13090	0
196	20240924	174500	89272060	13090	13090	13090	13090	0
197	20240924	174400	89272060	13090	13090	13090	13090	0
198	20240924	174300	89272060	13090	13090	13090	13090	0
199	20240924	174200	89272060	13090	13090	13090	13090	0
200	20240924	174100	89272060	13090	13090	13090	13090	0
201	20240924	174000	89272060	13090	13090	13090	13090	0
202	20240924	173900	89272060	13090	13090	13090	13090	0
203	20240924	173800	89272060	13090	13090	13090	13090	0
204	20240924	173700	89272060	13090	13090	13090	13090	0
205	20240924	173600	89272060	13090	13090	13090	13090	0
206	20240924	173500	89272060	13090	13090	13090	13090	0
207	20240924	173400	89272060	13090	13090	13090	13090	0
208	20240924	173300	89272060	13090	13090	13090	13090	0
209	20240924	173200	89272060	13090	13090	13090	13090	0
210	20240924	173100	89272060	13090	13090	13090	13090	0
211	20240924	173000	89272060	13090	13090	13090	13090	0
212	20240924	172900	89272060	13090	13090	13090	13090	393
213	20240924	172800	89272060	13090	13090	13090	13090	0
214	20240924	172700	89272060	13090	13090	13090	13090	0
215	20240924	172600	89272060	13090	13090	13090	13090	0
216	20240924	172500	89272060	13090	13090	13090	13090	0
217	20240924	172400	89272060	13090	13090	13090	13090	0
218	20240924	172300	89272060	13090	13090	13090	13090	0
219	20240924	172200	89272060	13090	13090	13090	13090	0
220	20240924	172100	89272060	13090	13090	13090	13090	0
221	20240924	172000	89272060	13090	13090	13090	13090	0
222	20240924	171900	89272060	13090	13090	13090	13090	0
223	20240924	171800	89272060	13090	13090	13090	13090	0
224	20240924	171700	89272060	13090	13090	13090	13090	0
225	20240924	171600	89272060	13090	13090	13090	13090	0
226	20240924	171500	89272060	13090	13090	13090	13090	0
227	20240924	171400	89272060	13090	13090	13090	13090	0
228	20240924	171300	89272060	13090	13090	13090	13090	0
229	20240924	171200	89272060	13090	13090	13090	13090	0
230	20240924	171100	89272060	13090	13090	13090	13090	0
231	20240924	171000	89272060	13090	13090	13090	13090	0
232	20240924	170900	89272060	13090	13090	13090	13090	0
233	20240924	170800	89272060	13090	13090	13090	13090	0
234	20240924	170700	89272060	13090	13090	13090	13090	0
235	20240924	170600	89272060	13090	13090	13090	13090	0
236	20240924	170500	89272060	13090	13090	13090	13090	0
237	20240924	170400	89272060	13090	13090	13090	13090	0
238	20240924	170300	89272060	13090	13090	13090	13090	0
239	20240924	170200	89272060	13090	13090	13090	13090	0
240	20240924	170100	89272060	13090	13090	13090	13090	0
241	20240924	170000	89272060	13090	13090	13090	13090	0
242	20240924	165900	89272060	13090	13090	13090	13090	393
243	20240924	165800	89272060	13090	13090	13090	13090	0
244	20240924	165700	89272060	13090	13090	13090	13090	0
245	20240924	165600	89272060	13090	13090	13090	13090	0
246	20240924	165500	89272060	13090	13090	13090	13090	0
247	20240924	165400	89272060	13090	13090	13090	13090	0
248	20240924	165300	89272060	13090	13090	13090	13090	0
249	20240924	165200	89272060	13090	13090	13090	13090	0
250	20240924	165100	89272060	13090	13090	13090	13090	0
251	20240924	165000	89272060	13090	13090	13090	13090	0
252	20240924	164900	89272060	13090	13090	13090	13090	0
253	20240924	164800	89272060	13090	13090	13090	13090	0
254	20240924	164700	89272060	13090	13090	13090	13090	0
255	20240924	164600	89272060	13090	13090	13090	13090	0
256	20240924	164500	89272060	13090	13090	13090	13090	0
257	20240924	164400	89272060	13090	13090	13090	13090	0
258	20240924	164300	89272060	13090	13090	13090	13090	0
259	20240924	164200	89272060	13090	13090	13090	13090	0
260	20240924	164100	89272060	13090	13090	13090	13090	0
261	20240924	164000	89272060	13090	13090	13090	13090	0
262	20240924	163900	89272060	13090	13090	13090	13090	0
263	20240924	163800	89272060	13090	13090	13090	13090	0
264	20240924	163700	89272060	13090	13090	13090	13090	0
265	20240924	163600	89272060	13090	13090	13090	13090	0
266	20240924	163500	89272060	13090	13090	13090	13090	0
267	20240924	163400	89272060	13090	13090	13090	13090	0
268	20240924	163300	89272060	13090	13090	13090	13090	0
269	20240924	163200	89272060	13090	13090	13090	13090	0
270	20240924	163100	89272060	13090	13090	13090	13090	0
271	20240924	163000	89272060	13090	13090	13090	13090	0
272	20240924	162900	89272060	13090	13090	13090	13090	393
273	20240924	162800	89272060	13090	13090	13090	13090	0
274	20240924	162700	89272060	13090	13090	13090	13090	0
275	20240924	162600	89272060	13090	13090	13090	13090	0
276	20240924	162500	89272060	13090	13090	13090	13090	0
277	20240924	162400	89272060	13090	13090	13090	13090	0
278	20240924	162300	89272060	13090	13090	13090	13090	0
279	20240924	162200	89272060	13090	13090	13090	13090	0
280	20240924	162100	89272060	13090	13090	13090	13090	0
281	20240924	162000	89272060	13090	13090	13090	13090	0
282	20240924	161900	89272060	13090	13090	13090	13090	0
283	20240924	161800	89272060	13090	13090	13090	13090	0
284	20240924	161700	89272060	13090	13090	13090	13090	0
285	20240924	161600	89272060	13090	13090	13090	13090	0
286	20240924	161500	89272060	13090	13090	13090	13090	0
287	20240924	161400	89272060	13090	13090	13090	13090	0
288	20240924	161300	89272060	13090	13090	13090	13090	0
289	20240924	161200	89272060	13090	13090	13090	13090	0
290	20240924	161100	89272060	13090	13090	13090	13090	0
291	20240924	161000	89272060	13090	13090	13090	13090	0
292	20240924	160900	89272060	13090	13090	13090	13090	0
293	20240924	160800	89272060	13090	13090	13090	13090	0
294	20240924	160700	89272060	13090	13090	13090	13090	0
295	20240924	160600	89272060	13090	13090	13090	13090	0
296	20240924	160500	89272060	13090	13090	13090	13090	0
297	20240924	160400	89272060	13090	13090	13090	13090	0
298	20240924	160300	89272060	13090	13090	13090	13090	0
299	20240924	160200	89272060	13090	13090	13090	13090	0
300	20240924	160100	89272060	13090	13090	13090	13090	0
301	20240924	160000	89272060	13090	13090	13090	13090	0
302	20240924	155900	89272060	13090	13090	13090	13090	393
303	20240924	155800	89272060	13090	13090	13090	13090	0
304	20240924	155700	89272060	13090	13090	13090	13090	0
305	20240924	155600	89272060	13090	13090	13090	13090	0
306	20240924	155500	89272060	13090	13090	13090	13090	0
307	20240924	155400	89272060	13090	13090	13090	13090	0
308	20240924	155300	89272060	13090	13090	13090	13090	0
309	20240924	155200	89272060	13090	13090	13090	13090	0
310	20240924	155100	89272060	13090	13090	13090	13090	0
311	20240924	155000	89272060	13090	13090	13090	13090	0
312	20240924	154900	89272060	13090	13090	13090	13090	0
313	20240924	154800	89272060	13090	13090	13090	13090	0
314	20240924	154700	89272060	13090	13090	13090	13090	0
315	20240924	154600	89272060	13090	13090	13090	13090	0
316	20240924	154500	89272060	13090	13090	13090	13090	0
317	20240924	154400	89272060	13090	13090	13090	13090	0
318	20240924	154300	89272060	13090	13090	13090	13090	0
319	20240924	154200	89272060	13090	13090	13090	13090	0
320	20240924	154100	89272060	13090	13090	13090	13090	0
321	20240924	154000	89272060	13090	13090	13090	13090	0
322	20240924	153900	89272060	13090	13090	13090	13090	0
323	20240924	153800	89272060	13090	13090	13090	13090	0
324	20240924	153700	89272060	13090	13090	13090	13090	0
325	20240924	153600	89272060	13090	13090	13090	13090	0
326	20240924	153500	89272060	13090	13090	13090	13090	0
327	20240924	153400	89272060	13090	13090	13090	13090	0
328	20240924	153300	89272060	13090	13090	13090	13090	0
329	20240924	153200	89272060	13090	13090	13090	13090	0
330	20240924	153100	89272060	13090	13090	13090	13090	0
331	20240924	153000	89272060	13090	13090	13090	13090	393
332	20240924	152900	84127690	13120	13120	13120	13120	0
333	20240924	152800	84127690	13120	13120	13120	13120	0
334	20240924	152700	84127690	13120	13120	13120	13120	0
335	20240924	152600	84127690	13120	13120	13120	13120	0
336	20240924	152500	84127690	13120	13120	13120	13120	0
337	20240924	152400	84127690	13120	13120	13120	13120	0
338	20240924	152300	84127690	13120	13120	13120	13120	0
339	20240924	152200	84127690	13120	13120	13120	13120	0
340	20240924	152100	84127690	13120	13120	13120	13120	0
341	20240924	152000	84127690	13120	13120	13120	13120	0
342	20240924	151900	84127690	13120	13120	13120	13120	30
343	20240924	151800	83734090	13090	13090	13090	13090	0
344	20240924	151700	83734090	13090	13090	13090	13090	0
345	20240924	151600	83734090	13090	13090	13090	13090	0
346	20240924	151500	83734090	13090	13090	13090	13090	0
347	20240924	151400	83734090	13090	13090	13090	13090	199
348	20240924	151300	81129180	13150	13150	13150	13150	0
349	20240924	151200	81129180	13150	13150	13150	13150	0
350	20240924	151100	81129180	13150	13150	13150	13150	0
351	20240924	151000	81129180	13150	13150	13150	13150	0
352	20240924	150900	81129180	13150	13150	13150	13150	0
353	20240924	150800	81129180	13150	13150	13150	13150	0
354	20240924	150700	81129180	13150	13150	13150	13150	0
355	20240924	150600	81129180	13150	13150	13150	13150	0
356	20240924	150500	81129180	13150	13150	13150	13150	0
357	20240924	150400	81129180	13150	13150	13150	13150	60
358	20240924	150300	80340180	13090	13090	13090	13090	0
359	20240924	150200	80340180	13090	13100	13100	13090	76
360	20240924	150100	79344640	13110	13110	13110	13110	0
361	20240924	150000	79344640	13110	13110	13110	13110	0
362	20240924	145900	79344640	13110	13110	13110	13110	100
363	20240924	145800	78033640	13110	13110	13110	13110	0
364	20240924	145700	78033640	13110	13110	13110	13110	0
365	20240924	145600	78033640	13110	13110	13110	13110	0
366	20240924	145500	78033640	13110	13110	13110	13110	6
367	20240924	145400	77954980	13110	13110	13110	13110	0
368	20240924	145300	77954980	13110	13110	13110	13110	0
369	20240924	145200	77954980	13110	13110	13110	13110	0
370	20240924	145100	77954980	13110	13110	13110	13110	0
371	20240924	145000	77954980	13110	13110	13110	13110	88
372	20240924	144900	76801300	13150	13150	13150	13150	0
373	20240924	144800	76801300	13150	13150	13150	13150	0
374	20240924	144700	76801300	13150	13150	13150	13150	50
375	20240924	144600	76143800	13150	13150	13150	13150	0
376	20240924	144500	76143800	13150	13150	13150	13150	0
377	20240924	144400	76143800	13150	13150	13150	13150	0
378	20240924	144300	76143800	13150	13150	13150	13150	70
379	20240924	144200	75223300	13150	13140	13150	13140	86
380	20240924	144100	74092460	13150	13150	13150	13150	0
381	20240924	144000	74092460	13150	13150	13150	13150	0
382	20240924	143900	74092460	13150	13150	13150	13150	0
383	20240924	143800	74092460	13150	13150	13150	13150	0
384	20240924	143700	74092460	13150	13150	13150	13150	0
385	20240924	143600	74092460	13150	13150	13150	13150	0
386	20240924	143500	74092460	13150	13150	13150	13150	0
387	20240924	143400	74092460	13150	13150	13150	13150	0
388	20240924	143300	74092460	13150	13150	13150	13150	0
389	20240924	143200	74092460	13150	13150	13150	13150	0
390	20240924	143100	74092460	13150	13150	13150	13150	0
391	20240924	143000	74092460	13150	13150	13150	13150	0
392	20240924	142900	74092460	13150	13150	13150	13150	0
393	20240924	142800	74092460	13150	13140	13150	13140	179
394	20240924	142700	71739560	13140	13140	13140	13140	0
395	20240924	142600	71739560	13140	13140	13140	13140	0
396	20240924	142500	71739560	13140	13140	13140	13140	0
397	20240924	142400	71739560	13140	13140	13140	13140	0
398	20240924	142300	71739560	13140	13140	13140	13140	0
399	20240924	142200	71739560	13140	13140	13140	13140	0
400	20240924	142100	71739560	13140	13140	13140	13140	0
401	20240924	142000	71739560	13140	13140	13140	13140	1
402	20240924	141900	71726420	13140	13140	13140	13140	1
403	20240924	141800	71713280	13140	13140	13140	13140	0
404	20240924	141700	71713280	13140	13140	13140	13140	0
405	20240924	141600	71713280	13140	13140	13140	13140	0
406	20240924	141500	71713280	13140	13140	13140	13140	0
407	20240924	141400	71713280	13140	13150	13150	13140	21
408	20240924	141300	71437180	13150	13150	13150	13150	0
409	20240924	141200	71437180	13150	13150	13150	13150	0
410	20240924	141100	71437180	13150	13150	13150	13150	0
411	20240924	141000	71437180	13150	13160	13160	13150	91
412	20240924	140900	70239630	13160	13160	13160	13160	132
413	20240924	140800	68502510	13130	13130	13130	13130	0
414	20240924	140700	68502510	13130	13130	13130	13130	33
415	20240924	140600	68069220	13130	13110	13130	13110	38
416	20240924	140500	67570480	13100	13100	13100	13100	2
417	20240924	140400	67544280	13100	13020	13100	13020	41
418	20240924	140300	67007450	13020	13020	13020	13020	0
419	20240924	140200	67007450	13020	13020	13020	13020	0
420	20240924	140100	67007450	13020	13020	13020	13020	0
421	20240924	140000	67007450	13020	13020	13020	13020	0
422	20240924	135900	67007450	13020	13020	13020	13020	0
423	20240924	135800	67007450	13020	13020	13020	13020	0
424	20240924	135700	67007450	13020	13020	13020	13020	0
425	20240924	135600	67007450	13020	13020	13020	13020	0
426	20240924	135500	67007450	13020	13020	13020	13020	0
427	20240924	135400	67007450	13020	13020	13020	13020	0
428	20240924	135300	67007450	13020	13020	13020	13020	0
429	20240924	135200	67007450	13020	13020	13020	13020	0
430	20240924	135100	67007450	13020	13020	13020	13020	0
431	20240924	135000	67007450	13020	13020	13020	13020	0
432	20240924	134900	67007450	13020	13020	13020	13020	0
433	20240924	134800	67007450	13020	13020	13020	13020	0
434	20240924	134700	67007450	13020	13020	13020	13020	0
435	20240924	134600	67007450	13020	13030	13030	13010	1002
436	20240924	134500	53961130	13030	13030	13030	13030	0
437	20240924	134400	53961130	13030	13030	13030	13030	0
438	20240924	134300	53961130	13030	13030	13030	13030	0
439	20240924	134200	53961130	13030	13030	13030	13030	0
440	20240924	134100	53961130	13030	13030	13030	13030	0
441	20240924	134000	53961130	13030	13030	13030	13030	0
442	20240924	133900	53961130	13030	13030	13030	13030	0
443	20240924	133800	53961130	13030	13030	13030	13030	1
444	20240924	133700	53948100	13090	13090	13090	13090	0
445	20240924	133600	53948100	13090	13090	13090	13090	0
446	20240924	133500	53948100	13090	13090	13090	13090	0
447	20240924	133400	53948100	13090	13090	13090	13090	0
448	20240924	133300	53948100	13090	13090	13090	13090	0
449	20240924	133200	53948100	13090	13090	13090	13090	0
450	20240924	133100	53948100	13090	13090	13090	13090	0
451	20240924	133000	53948100	13090	13040	13090	13040	76
452	20240924	132900	52953310	13080	13080	13080	13080	0
453	20240924	132800	52953310	13080	13080	13080	13080	0
454	20240924	132700	52953310	13080	13080	13080	13080	0
455	20240924	132600	52953310	13080	13080	13080	13080	0
456	20240924	132500	52953310	13080	13080	13080	13080	80
457	20240924	132400	51906910	13010	13010	13010	13010	5
458	20240924	132300	51841860	13010	13050	13050	13010	700
459	20240924	132200	42730790	13070	13070	13070	13070	0
460	20240924	132100	42730790	13070	13070	13070	13070	0
461	20240924	132000	42730790	13070	13070	13070	13070	0
462	20240924	131900	42730790	13070	13070	13070	13070	0
463	20240924	131800	42730790	13070	13070	13070	13070	0
464	20240924	131700	42730790	13070	13070	13070	13070	50
465	20240924	131600	42077290	13040	13040	13040	13040	0
466	20240924	131500	42077290	13040	13040	13040	13040	1
467	20240924	131400	42064250	13010	13010	13040	13010	71
468	20240924	131300	41138470	13010	13010	13010	13010	92
469	20240924	131200	39941550	13010	13010	13010	13010	8
470	20240924	131100	39837470	13090	13090	13090	13090	0
471	20240924	131000	39837470	13090	13090	13090	13090	0
472	20240924	130900	39837470	13090	13090	13090	13090	0
473	20240924	130800	39837470	13090	13090	13090	13090	0
474	20240924	130700	39837470	13090	13090	13090	13090	0
475	20240924	130600	39837470	13090	13090	13090	13090	0
476	20240924	130500	39837470	13090	13090	13090	13090	0
477	20240924	130400	39837470	13090	13090	13090	13090	0
478	20240924	130300	39837470	13090	13090	13090	13090	0
479	20240924	130200	39837470	13090	13090	13090	13090	0
480	20240924	130100	39837470	13090	13090	13090	13090	0
481	20240924	130000	39837470	13090	13090	13090	13090	0
482	20240924	125900	39837470	13090	13090	13090	13090	0
483	20240924	125800	39837470	13090	13090	13090	13090	0
484	20240924	125700	39837470	13090	13090	13090	13090	0
485	20240924	125600	39837470	13090	13090	13090	13090	0
486	20240924	125500	39837470	13090	13000	13090	13000	36
487	20240924	125400	39366320	12970	12970	12970	12970	0
488	20240924	125300	39366320	12970	12970	12970	12970	0
489	20240924	125200	39366320	12970	12970	12970	12970	0
490	20240924	125100	39366320	12970	12970	12970	12970	0
491	20240924	125000	39366320	12970	12970	12970	12970	0
492	20240924	124900	39366320	12970	12970	12970	12970	7
493	20240924	124800	39275530	12970	12970	12970	12970	0
494	20240924	124700	39275530	12970	12970	12970	12970	0
495	20240924	124600	39275530	12970	12970	12970	12970	14
496	20240924	124500	39093950	12980	12980	12980	12980	0
497	20240924	124400	39093950	12980	12980	12980	12980	0
498	20240924	124300	39093950	12980	12980	12980	12980	0
499	20240924	124200	39093950	12980	12980	12980	12980	8
500	20240924	124100	38990110	12980	12980	12980	12980	106
501	20240924	124000	37614230	12980	12990	12990	12980	145
502	20240924	123900	35731430	13010	13010	13010	13010	0
503	20240924	123800	35731430	13010	13010	13010	13010	0
504	20240924	123700	35731430	13010	13010	13010	13010	12
505	20240924	123600	35575310	13010	13010	13010	13010	0
506	20240924	123500	35575310	13010	13010	13010	13010	0
507	20240924	123400	35575310	13010	13010	13010	13010	0
508	20240924	123300	35575310	13010	13010	13010	13010	0
509	20240924	123200	35575310	13010	13010	13010	13010	0
510	20240924	123100	35575310	13010	13010	13010	13010	0
511	20240924	123000	35575310	13010	13010	13010	13010	0
512	20240924	122900	35575310	13010	13010	13010	13010	0
513	20240924	122800	35575310	13010	13010	13010	13010	0
514	20240924	122700	35575310	13010	13010	13010	13010	0
515	20240924	122600	35575310	13010	13010	13010	13010	0
516	20240924	122500	35575310	13010	13010	13010	13010	0
517	20240924	122400	35575310	13010	13010	13010	13010	0
518	20240924	122300	35575310	13010	13010	13010	13010	0
519	20240924	122200	35575310	13010	13010	13010	13010	80
520	20240924	122100	34534510	13010	13000	13010	12980	64
521	20240924	122000	33702240	13090	13090	13090	13090	0
522	20240924	121900	33702240	13090	13090	13090	13090	0
523	20240924	121800	33702240	13090	13090	13090	13090	0
524	20240924	121700	33702240	13090	13090	13090	13090	0
525	20240924	121600	33702240	13090	13090	13090	13090	0
526	20240924	121500	33702240	13090	13090	13090	13090	0
527	20240924	121400	33702240	13090	13090	13090	13090	0
528	20240924	121300	33702240	13090	13090	13090	13090	0
529	20240924	121200	33702240	13090	13090	13090	13090	0
530	20240924	121100	33702240	13090	13090	13090	13090	0
531	20240924	121000	33702240	13090	13090	13090	13090	0
532	20240924	120900	33702240	13090	13090	13090	13090	0
533	20240924	120800	33702240	13090	13090	13090	13090	0
534	20240924	120700	33702240	13090	13090	13090	13090	0
535	20240924	120600	33702240	13090	13030	13090	13030	20
536	20240924	120500	33440500	13100	13100	13100	13100	0
537	20240924	120400	33440500	13100	13100	13100	13100	0
538	20240924	120300	33440500	13100	13100	13100	13100	0
539	20240924	120200	33440500	13100	13100	13100	13100	0
540	20240924	120100	33440500	13100	13100	13100	13100	0
541	20240924	120000	33440500	13100	13100	13100	13100	0
542	20240924	115900	33440500	13100	13100	13100	13100	0
543	20240924	115800	33440500	13100	13100	13100	13100	0
544	20240924	115700	33440500	13100	13030	13100	13030	182
545	20240924	115600	31057690	13040	13040	13040	13040	0
546	20240924	115500	31057690	13040	13040	13040	13040	0
547	20240924	115400	31057690	13040	13040	13040	13040	0
548	20240924	115300	31057690	13040	13040	13040	13040	0
549	20240924	115200	31057690	13040	13040	13040	13040	0
550	20240924	115100	31057690	13040	13040	13040	13040	0
551	20240924	115000	31057690	13040	13040	13040	13040	0
552	20240924	114900	31057690	13040	13040	13040	13040	0
553	20240924	114800	31057690	13040	13040	13040	13040	0
554	20240924	114700	31057690	13040	13040	13040	13040	0
555	20240924	114600	31057690	13040	13040	13040	13040	0
556	20240924	114500	31057690	13040	12990	13040	12990	114
557	20240924	114400	29571180	13040	13040	13040	13040	0
558	20240924	114300	29571180	13040	13040	13040	13040	0
559	20240924	114200	29571180	13040	13040	13040	13040	0
560	20240924	114100	29571180	13040	13040	13040	13040	0
561	20240924	114000	29571180	13040	13040	13040	13040	0
562	20240924	113900	29571180	13040	13040	13040	13040	0
563	20240924	113800	29571180	13040	13040	13040	13040	0
564	20240924	113700	29571180	13040	13040	13040	13040	0
565	20240924	113600	29571180	13040	13040	13040	13040	0
566	20240924	113500	29571180	13040	12990	13040	12990	6
567	20240924	113400	29492990	12980	12980	12980	12980	0
568	20240924	113300	29492990	12980	12980	12980	12980	0
569	20240924	113200	29492990	12980	12980	12980	12980	4
570	20240924	113100	29441070	12980	12980	12980	12980	1
571	20240924	113000	29428090	12980	12980	12980	12980	0
572	20240924	112900	29428090	12980	12980	12980	12980	0
573	20240924	112800	29428090	12980	12980	12980	12980	0
574	20240924	112700	29428090	12980	12980	12980	12980	0
575	20240924	112600	29428090	12980	12980	12980	12980	0
576	20240924	112500	29428090	12980	12980	12980	12980	0
577	20240924	112400	29428090	12980	12980	12980	12980	0
578	20240924	112300	29428090	12980	12980	12980	12980	0
579	20240924	112200	29428090	12980	12980	12980	12980	0
580	20240924	112100	29428090	12980	12980	12980	12980	0
581	20240924	112000	29428090	12980	12980	12980	12980	0
582	20240924	111900	29428090	12980	12980	12980	12980	3
583	20240924	111800	29389150	12980	12980	12980	12980	1
584	20240924	111700	29376170	12980	12980	12980	12980	0
585	20240924	111600	29376170	12980	12980	12980	12980	95
586	20240924	111500	28143070	12980	12980	12980	12980	0
587	20240924	111400	28143070	12980	12980	12980	12980	0
588	20240924	111300	28143070	12980	12980	12980	12980	0
589	20240924	111200	28143070	12980	12980	12980	12980	0
590	20240924	111100	28143070	12980	12980	12980	12980	0
591	20240924	111000	28143070	12980	12980	12980	12980	1
592	20240924	110900	28130090	12980	12980	12980	12980	1
593	20240924	110800	28117110	12980	12980	12980	12980	0
594	20240924	110700	28117110	12980	12980	12980	12980	0
595	20240924	110600	28117110	12980	12980	12980	12980	0
596	20240924	110500	28117110	12980	12980	12980	12980	0
597	20240924	110400	28117110	12980	12980	12980	12980	117
598	20240924	110300	26598450	12980	12980	12980	12980	0
599	20240924	110200	26598450	12980	12980	12980	12980	1
600	20240924	110100	26585470	12970	12970	12970	12970	0
601	20240924	110000	26585470	12970	12970	12970	12970	0
602	20240924	105900	26585470	12970	12970	12970	12970	0
603	20240924	105800	26585470	12970	12970	12970	12970	20
604	20240924	105700	26326070	12970	12970	12970	12970	0
605	20240924	105600	26326070	12970	12970	12970	12970	17
606	20240924	105500	26105580	12970	12980	12980	12960	350
607	20240924	105400	21567680	12980	12980	12980	12980	0
608	20240924	105300	21567680	12980	12990	12990	12980	2
609	20240924	105200	21541710	12990	12990	12990	12990	0
610	20240924	105100	21541710	12990	12990	12990	12990	0
611	20240924	105000	21541710	12990	12990	12990	12990	0
612	20240924	104900	21541710	12990	13000	13060	12990	30
613	20240924	104800	21150160	13010	13010	13010	13010	2
614	20240924	104700	21124140	13010	13010	13010	13010	5
615	20240924	104600	21059090	13060	13060	13060	13060	0
616	20240924	104500	21059090	13060	13060	13060	13060	0
617	20240924	104400	21059090	13060	13060	13060	13060	0
618	20240924	104300	21059090	13060	13010	13060	13010	12
619	20240924	104200	20902560	12980	12980	12980	12980	0
620	20240924	104100	20902560	12980	12980	12980	12980	0
621	20240924	104000	20902560	12980	12980	12980	12980	84
622	20240924	103900	19812240	12980	12980	12980	12980	0
623	20240924	103800	19812240	12980	13010	13010	12980	240
624	20240924	103700	16695810	13040	13040	13040	13040	0
625	20240924	103600	16695810	13040	13040	13040	13040	0
626	20240924	103500	16695810	13040	13040	13040	13040	0
627	20240924	103400	16695810	13040	13040	13040	13040	0
628	20240924	103300	16695810	13040	13040	13040	13040	0
629	20240924	103200	16695810	13040	13040	13040	13040	0
630	20240924	103100	16695810	13040	13040	13040	13040	0
631	20240924	103000	16695810	13040	13040	13040	13040	0
632	20240924	102900	16695810	13040	13040	13040	13040	0
633	20240924	102800	16695810	13040	13040	13040	13040	0
634	20240924	102700	16695810	13040	13040	13040	13040	0
635	20240924	102600	16695810	13040	13040	13040	13040	0
636	20240924	102500	16695810	13040	13040	13040	13040	0
637	20240924	102400	16695810	13040	13040	13040	13040	0
638	20240924	102300	16695810	13040	13040	13040	13040	0
639	20240924	102200	16695810	13040	13040	13040	13040	0
640	20240924	102100	16695810	13040	13040	13040	13040	0
641	20240924	102000	16695810	13040	13040	13040	13040	0
642	20240924	101900	16695810	13040	13040	13040	13040	1
643	20240924	101800	16682770	13090	13090	13090	13090	0
644	20240924	101700	16682770	13090	13090	13090	13090	0
645	20240924	101600	16682770	13090	13090	13090	13090	0
646	20240924	101500	16682770	13090	13090	13090	13090	0
647	20240924	101400	16682770	13090	13090	13090	13090	0
648	20240924	101300	16682770	13090	13090	13090	13090	0
649	20240924	101200	16682770	13090	13090	13090	13090	0
650	20240924	101100	16682770	13090	13090	13090	13090	0
651	20240924	101000	16682770	13090	12980	13090	12980	171
652	20240924	100900	14455460	13010	13010	13010	13010	2
653	20240924	100800	14429440	13010	13010	13010	13010	1
654	20240924	100700	14416430	13010	13010	13010	13010	0
655	20240924	100600	14416430	13010	13010	13010	13010	0
656	20240924	100500	14416430	13010	13010	13010	13010	0
657	20240924	100400	14416430	13010	13010	13010	13010	0
658	20240924	100300	14416430	13010	13010	13010	13010	0
659	20240924	100200	14416430	13010	13010	13010	13010	1
660	20240924	100100	14403420	12980	12980	12980	12980	0
661	20240924	100000	14403420	12980	13010	13090	12980	81
662	20240924	095900	13344770	12970	12970	12970	12970	0
663	20240924	095800	13344770	12970	12970	12970	12970	0
664	20240924	095700	13344770	12970	12970	12970	12970	0
665	20240924	095600	13344770	12970	12970	12970	12970	0
666	20240924	095500	13344770	12970	12970	12970	12970	0
667	20240924	095400	13344770	12970	12970	12970	12970	0
668	20240924	095300	13344770	12970	12970	12970	12970	0
669	20240924	095200	13344770	12970	12970	12970	12970	0
670	20240924	095100	13344770	12970	12970	12970	12970	0
671	20240924	095000	13344770	12970	12970	12970	12970	0
672	20240924	094900	13344770	12970	12970	12970	12970	0
673	20240924	094800	13344770	12970	12970	12970	12970	0
674	20240924	094700	13344770	12970	12970	12970	12970	0
675	20240924	094600	13344770	12970	12970	12970	12970	0
676	20240924	094500	13344770	12970	12970	12970	12970	0
677	20240924	094400	13344770	12970	12970	12970	12970	0
678	20240924	094300	13344770	12970	12970	12970	12970	2
679	20240924	094200	13318830	12970	13020	13020	12960	65
680	20240924	094100	12473040	13040	13070	13070	13040	22
681	20240924	094000	12185860	13070	13070	13070	13070	4
682	20240924	093900	12133580	13070	13070	13070	13070	2
683	20240924	093800	12107440	13070	13070	13070	13070	223
684	20240924	093700	9192830	13100	13100	13100	13100	0
685	20240924	093600	9192830	13100	13100	13100	13100	70
686	20240924	093500	8275830	13090	13090	13090	13090	0
687	20240924	093400	8275830	13090	13090	13090	13090	0
688	20240924	093300	8275830	13090	13090	13090	13090	0
689	20240924	093200	8275830	13090	13090	13090	13090	0
690	20240924	093100	8275830	13090	13070	13090	13070	43
691	20240924	093000	7712980	13090	13090	13090	13090	0
692	20240924	092900	7712980	13090	13070	13090	13070	55
693	20240924	092800	6993070	13070	13070	13070	13070	13
694	20240924	092700	6823160	13070	13070	13070	13070	6
695	20240924	092600	6744740	13070	13070	13070	13070	3
696	20240924	092500	6705530	13060	13060	13060	13060	49
697	20240924	092400	6065590	13090	13090	13090	13090	10
698	20240924	092300	5934690	13060	13060	13060	13060	0
699	20240924	092200	5934690	13060	13060	13060	13060	0
700	20240924	092100	5934690	13060	13060	13060	13060	0
701	20240924	092000	5934690	13060	13060	13060	13060	0
702	20240924	091900	5934690	13060	13060	13060	13060	0
703	20240924	091800	5934690	13060	13060	13060	13060	0
704	20240924	091700	5934690	13060	13060	13060	13060	0
705	20240924	091600	5934690	13060	13060	13060	13060	83
706	20240924	091500	4850710	13060	13060	13060	13060	0
707	20240924	091400	4850710	13060	13060	13060	13060	0
708	20240924	091300	4850710	13060	13060	13060	13060	0
709	20240924	091200	4850710	13060	13060	13060	13060	0
710	20240924	091100	4850710	13060	13060	13060	13060	114
711	20240924	091000	3361870	13050	13050	13050	13050	0
712	20240924	090900	3361870	13050	13050	13050	13050	0
713	20240924	090800	3361870	13050	13050	13050	13050	0
714	20240924	090700	3361870	13050	13050	13050	13050	0
715	20240924	090600	3361870	13050	13050	13050	13050	0
716	20240924	090500	3361870	13050	13060	13060	13050	50
717	20240924	090400	2709150	13060	13060	13060	13060	0
718	20240924	090300	2709150	13060	13060	13060	13060	19
719	20240924	090200	2461010	13090	13100	13100	13090	100
720	20240924	090100	1151920	13090	13090	13090	13090	0
721	20240924	090000	1151920	13090	13090	13090	13090	88