KissMeData/176750/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202500	35540080	13290	13290	13290	13290	57
3	20240902	202400	35540080	13290	13290	13290	13290	0
4	20240902	202300	35540080	13290	13290	13290	13290	0
5	20240902	202200	35540080	13290	13290	13290	13290	0
6	20240902	202100	35540080	13290	13290	13290	13290	0
7	20240902	202000	35540080	13290	13290	13290	13290	0
8	20240902	201900	35540080	13290	13290	13290	13290	0
9	20240902	201800	35540080	13290	13290	13290	13290	0
10	20240902	201700	35540080	13290	13290	13290	13290	0
11	20240902	201600	35540080	13290	13290	13290	13290	0
12	20240902	201500	35540080	13290	13290	13290	13290	0
13	20240902	201400	35540080	13290	13290	13290	13290	0
14	20240902	201300	35540080	13290	13290	13290	13290	0
15	20240902	201200	35540080	13290	13290	13290	13290	0
16	20240902	201100	35540080	13290	13290	13290	13290	0
17	20240902	201000	35540080	13290	13290	13290	13290	0
18	20240902	200900	35540080	13290	13290	13290	13290	0
19	20240902	200800	35540080	13290	13290	13290	13290	0
20	20240902	200700	35540080	13290	13290	13290	13290	0
21	20240902	200600	35540080	13290	13290	13290	13290	0
22	20240902	200500	35540080	13290	13290	13290	13290	0
23	20240902	200400	35540080	13290	13290	13290	13290	0
24	20240902	200300	35540080	13290	13290	13290	13290	0
25	20240902	200200	35540080	13290	13290	13290	13290	0
26	20240902	200100	35540080	13290	13290	13290	13290	0
27	20240902	200000	35540080	13290	13290	13290	13290	0
28	20240902	195900	35540080	13290	13290	13290	13290	0
29	20240902	195800	35540080	13290	13290	13290	13290	0
30	20240902	195700	35540080	13290	13290	13290	13290	0
31	20240902	195600	35540080	13290	13290	13290	13290	0
32	20240902	195500	35540080	13290	13290	13290	13290	57
33	20240902	195400	35540080	13290	13290	13290	13290	0
34	20240902	195300	35540080	13290	13290	13290	13290	0
35	20240902	195200	35540080	13290	13290	13290	13290	0
36	20240902	195100	35540080	13290	13290	13290	13290	0
37	20240902	195000	35540080	13290	13290	13290	13290	0
38	20240902	194900	35540080	13290	13290	13290	13290	0
39	20240902	194800	35540080	13290	13290	13290	13290	0
40	20240902	194700	35540080	13290	13290	13290	13290	0
41	20240902	194600	35540080	13290	13290	13290	13290	0
42	20240902	194500	35540080	13290	13290	13290	13290	0
43	20240902	194400	35540080	13290	13290	13290	13290	0
44	20240902	194300	35540080	13290	13290	13290	13290	0
45	20240902	194200	35540080	13290	13290	13290	13290	0
46	20240902	194100	35540080	13290	13290	13290	13290	0
47	20240902	194000	35540080	13290	13290	13290	13290	0
48	20240902	193900	35540080	13290	13290	13290	13290	0
49	20240902	193800	35540080	13290	13290	13290	13290	0
50	20240902	193700	35540080	13290	13290	13290	13290	0
51	20240902	193600	35540080	13290	13290	13290	13290	0
52	20240902	193500	35540080	13290	13290	13290	13290	0
53	20240902	193400	35540080	13290	13290	13290	13290	0
54	20240902	193300	35540080	13290	13290	13290	13290	0
55	20240902	193200	35540080	13290	13290	13290	13290	0
56	20240902	193100	35540080	13290	13290	13290	13290	0
57	20240902	193000	35540080	13290	13290	13290	13290	0
58	20240902	192900	35540080	13290	13290	13290	13290	0
59	20240902	192800	35540080	13290	13290	13290	13290	0
60	20240902	192700	35540080	13290	13290	13290	13290	0
61	20240902	192600	35540080	13290	13290	13290	13290	0
62	20240902	192500	35540080	13290	13290	13290	13290	57
63	20240902	192400	35540080	13290	13290	13290	13290	0
64	20240902	192300	35540080	13290	13290	13290	13290	0
65	20240902	192200	35540080	13290	13290	13290	13290	0
66	20240902	192100	35540080	13290	13290	13290	13290	0
67	20240902	192000	35540080	13290	13290	13290	13290	0
68	20240902	191900	35540080	13290	13290	13290	13290	0
69	20240902	191800	35540080	13290	13290	13290	13290	0
70	20240902	191700	35540080	13290	13290	13290	13290	0
71	20240902	191600	35540080	13290	13290	13290	13290	0
72	20240902	191500	35540080	13290	13290	13290	13290	0
73	20240902	191400	35540080	13290	13290	13290	13290	0
74	20240902	191300	35540080	13290	13290	13290	13290	0
75	20240902	191200	35540080	13290	13290	13290	13290	0
76	20240902	191100	35540080	13290	13290	13290	13290	0
77	20240902	191000	35540080	13290	13290	13290	13290	0
78	20240902	190900	35540080	13290	13290	13290	13290	0
79	20240902	190800	35540080	13290	13290	13290	13290	0
80	20240902	190700	35540080	13290	13290	13290	13290	0
81	20240902	190600	35540080	13290	13290	13290	13290	0
82	20240902	190500	35540080	13290	13290	13290	13290	0
83	20240902	190400	35540080	13290	13290	13290	13290	0
84	20240902	190300	35540080	13290	13290	13290	13290	0
85	20240902	190200	35540080	13290	13290	13290	13290	0
86	20240902	190100	35540080	13290	13290	13290	13290	0
87	20240902	190000	35540080	13290	13290	13290	13290	0
88	20240902	185900	35540080	13290	13290	13290	13290	0
89	20240902	185800	35540080	13290	13290	13290	13290	0
90	20240902	185700	35540080	13290	13290	13290	13290	0
91	20240902	185600	35540080	13290	13290	13290	13290	0
92	20240902	185500	35540080	13290	13290	13290	13290	57
93	20240902	185400	35540080	13290	13290	13290	13290	0
94	20240902	185300	35540080	13290	13290	13290	13290	0
95	20240902	185200	35540080	13290	13290	13290	13290	0
96	20240902	185100	35540080	13290	13290	13290	13290	0
97	20240902	185000	35540080	13290	13290	13290	13290	0
98	20240902	184900	35540080	13290	13290	13290	13290	0
99	20240902	184800	35540080	13290	13290	13290	13290	0
100	20240902	184700	35540080	13290	13290	13290	13290	0
101	20240902	184600	35540080	13290	13290	13290	13290	0
102	20240902	184500	35540080	13290	13290	13290	13290	0
103	20240902	184400	35540080	13290	13290	13290	13290	0
104	20240902	184300	35540080	13290	13290	13290	13290	0
105	20240902	184200	35540080	13290	13290	13290	13290	0
106	20240902	184100	35540080	13290	13290	13290	13290	0
107	20240902	184000	35540080	13290	13290	13290	13290	0
108	20240902	183900	35540080	13290	13290	13290	13290	0
109	20240902	183800	35540080	13290	13290	13290	13290	0
110	20240902	183700	35540080	13290	13290	13290	13290	0
111	20240902	183600	35540080	13290	13290	13290	13290	0
112	20240902	183500	35540080	13290	13290	13290	13290	0
113	20240902	183400	35540080	13290	13290	13290	13290	0
114	20240902	183300	35540080	13290	13290	13290	13290	0
115	20240902	183200	35540080	13290	13290	13290	13290	0
116	20240902	183100	35540080	13290	13290	13290	13290	0
117	20240902	183000	35540080	13290	13290	13290	13290	0
118	20240902	182900	35540080	13290	13290	13290	13290	0
119	20240902	182800	35540080	13290	13290	13290	13290	0
120	20240902	182700	35540080	13290	13290	13290	13290	0
121	20240902	182600	35540080	13290	13290	13290	13290	0
122	20240902	182500	35540080	13290	13290	13290	13290	57
123	20240902	182400	35540080	13290	13290	13290	13290	0
124	20240902	182300	35540080	13290	13290	13290	13290	0
125	20240902	182200	35540080	13290	13290	13290	13290	0
126	20240902	182100	35540080	13290	13290	13290	13290	0
127	20240902	182000	35540080	13290	13290	13290	13290	0
128	20240902	181900	35540080	13290	13290	13290	13290	0
129	20240902	181800	35540080	13290	13290	13290	13290	0
130	20240902	181700	35540080	13290	13290	13290	13290	0
131	20240902	181600	35540080	13290	13290	13290	13290	0
132	20240902	181500	35540080	13290	13290	13290	13290	0
133	20240902	181400	35540080	13290	13290	13290	13290	0
134	20240902	181300	35540080	13290	13290	13290	13290	0
135	20240902	181200	35540080	13290	13290	13290	13290	0
136	20240902	181100	35540080	13290	13290	13290	13290	0
137	20240902	181000	35540080	13290	13290	13290	13290	0
138	20240902	180900	35540080	13290	13290	13290	13290	0
139	20240902	180800	35540080	13290	13290	13290	13290	0
140	20240902	180700	35540080	13290	13290	13290	13290	0
141	20240902	180600	35540080	13290	13290	13290	13290	0
142	20240902	180500	35540080	13290	13290	13290	13290	0
143	20240902	180400	35540080	13290	13290	13290	13290	0
144	20240902	180300	35540080	13290	13290	13290	13290	0
145	20240902	180200	35540080	13290	13290	13290	13290	0
146	20240902	180100	35540080	13290	13290	13290	13290	0
147	20240902	180000	35540080	13290	13290	13290	13290	0
148	20240902	175900	35540080	13290	13290	13290	13290	0
149	20240902	175800	35540080	13290	13290	13290	13290	0
150	20240902	175700	35540080	13290	13290	13290	13290	0
151	20240902	175600	35540080	13290	13290	13290	13290	0
152	20240902	175500	35540080	13290	13290	13290	13290	57
153	20240902	175400	35540080	13290	13290	13290	13290	0
154	20240902	175300	35540080	13290	13290	13290	13290	0
155	20240902	175200	35540080	13290	13290	13290	13290	0
156	20240902	175100	35540080	13290	13290	13290	13290	0
157	20240902	175000	35540080	13290	13290	13290	13290	0
158	20240902	174900	35540080	13290	13290	13290	13290	0
159	20240902	174800	35540080	13290	13290	13290	13290	0
160	20240902	174700	35540080	13290	13290	13290	13290	0
161	20240902	174600	35540080	13290	13290	13290	13290	0
162	20240902	174500	35540080	13290	13290	13290	13290	0
163	20240902	174400	35540080	13290	13290	13290	13290	0
164	20240902	174300	35540080	13290	13290	13290	13290	0
165	20240902	174200	35540080	13290	13290	13290	13290	0
166	20240902	174100	35540080	13290	13290	13290	13290	0
167	20240902	174000	35540080	13290	13290	13290	13290	0
168	20240902	173900	35540080	13290	13290	13290	13290	0
169	20240902	173800	35540080	13290	13290	13290	13290	0
170	20240902	173700	35540080	13290	13290	13290	13290	0
171	20240902	173600	35540080	13290	13290	13290	13290	0
172	20240902	173500	35540080	13290	13290	13290	13290	0
173	20240902	173400	35540080	13290	13290	13290	13290	0
174	20240902	173300	35540080	13290	13290	13290	13290	0
175	20240902	173200	35540080	13290	13290	13290	13290	0
176	20240902	173100	35540080	13290	13290	13290	13290	0
177	20240902	173000	35540080	13290	13290	13290	13290	0
178	20240902	172900	35540080	13290	13290	13290	13290	0
179	20240902	172800	35540080	13290	13290	13290	13290	0
180	20240902	172700	35540080	13290	13290	13290	13290	0
181	20240902	172600	35540080	13290	13290	13290	13290	0
182	20240902	172500	35540080	13290	13290	13290	13290	57
183	20240902	172400	35540080	13290	13290	13290	13290	0
184	20240902	172300	35540080	13290	13290	13290	13290	0
185	20240902	172200	35540080	13290	13290	13290	13290	0
186	20240902	172100	35540080	13290	13290	13290	13290	0
187	20240902	172000	35540080	13290	13290	13290	13290	0
188	20240902	171900	35540080	13290	13290	13290	13290	0
189	20240902	171800	35540080	13290	13290	13290	13290	0
190	20240902	171700	35540080	13290	13290	13290	13290	0
191	20240902	171600	35540080	13290	13290	13290	13290	0
192	20240902	171500	35540080	13290	13290	13290	13290	0
193	20240902	171400	35540080	13290	13290	13290	13290	0
194	20240902	171300	35540080	13290	13290	13290	13290	0
195	20240902	171200	35540080	13290	13290	13290	13290	0
196	20240902	171100	35540080	13290	13290	13290	13290	0
197	20240902	171000	35540080	13290	13290	13290	13290	0
198	20240902	170900	35540080	13290	13290	13290	13290	0
199	20240902	170800	35540080	13290	13290	13290	13290	0
200	20240902	170700	35540080	13290	13290	13290	13290	0
201	20240902	170600	35540080	13290	13290	13290	13290	0
202	20240902	170500	35540080	13290	13290	13290	13290	0
203	20240902	170400	35540080	13290	13290	13290	13290	0
204	20240902	170300	35540080	13290	13290	13290	13290	0
205	20240902	170200	35540080	13290	13290	13290	13290	0
206	20240902	170100	35540080	13290	13290	13290	13290	0
207	20240902	170000	35540080	13290	13290	13290	13290	0
208	20240902	165900	35540080	13290	13290	13290	13290	0
209	20240902	165800	35540080	13290	13290	13290	13290	0
210	20240902	165700	35540080	13290	13290	13290	13290	0
211	20240902	165600	35540080	13290	13290	13290	13290	0
212	20240902	165500	35540080	13290	13290	13290	13290	57
213	20240902	165400	35540080	13290	13290	13290	13290	0
214	20240902	165300	35540080	13290	13290	13290	13290	0
215	20240902	165200	35540080	13290	13290	13290	13290	0
216	20240902	165100	35540080	13290	13290	13290	13290	0
217	20240902	165000	35540080	13290	13290	13290	13290	0
218	20240902	164900	35540080	13290	13290	13290	13290	0
219	20240902	164800	35540080	13290	13290	13290	13290	0
220	20240902	164700	35540080	13290	13290	13290	13290	0
221	20240902	164600	35540080	13290	13290	13290	13290	0
222	20240902	164500	35540080	13290	13290	13290	13290	0
223	20240902	164400	35540080	13290	13290	13290	13290	0
224	20240902	164300	35540080	13290	13290	13290	13290	0
225	20240902	164200	35540080	13290	13290	13290	13290	0
226	20240902	164100	35540080	13290	13290	13290	13290	0
227	20240902	164000	35540080	13290	13290	13290	13290	0
228	20240902	163900	35540080	13290	13290	13290	13290	0
229	20240902	163800	35540080	13290	13290	13290	13290	0
230	20240902	163700	35540080	13290	13290	13290	13290	0
231	20240902	163600	35540080	13290	13290	13290	13290	0
232	20240902	163500	35540080	13290	13290	13290	13290	0
233	20240902	163400	35540080	13290	13290	13290	13290	0
234	20240902	163300	35540080	13290	13290	13290	13290	0
235	20240902	163200	35540080	13290	13290	13290	13290	0
236	20240902	163100	35540080	13290	13290	13290	13290	0
237	20240902	163000	35540080	13290	13290	13290	13290	0
238	20240902	162900	35540080	13290	13290	13290	13290	0
239	20240902	162800	35540080	13290	13290	13290	13290	0
240	20240902	162700	35540080	13290	13290	13290	13290	0
241	20240902	162600	35540080	13290	13290	13290	13290	0
242	20240902	162500	35540080	13290	13290	13290	13290	57
243	20240902	162400	35540080	13290	13290	13290	13290	0
244	20240902	162300	35540080	13290	13290	13290	13290	0
245	20240902	162200	35540080	13290	13290	13290	13290	0
246	20240902	162100	35540080	13290	13290	13290	13290	0
247	20240902	162000	35540080	13290	13290	13290	13290	0
248	20240902	161900	35540080	13290	13290	13290	13290	0
249	20240902	161800	35540080	13290	13290	13290	13290	0
250	20240902	161700	35540080	13290	13290	13290	13290	0
251	20240902	161600	35540080	13290	13290	13290	13290	0
252	20240902	161500	35540080	13290	13290	13290	13290	0
253	20240902	161400	35540080	13290	13290	13290	13290	0
254	20240902	161300	35540080	13290	13290	13290	13290	0
255	20240902	161200	35540080	13290	13290	13290	13290	0
256	20240902	161100	35540080	13290	13290	13290	13290	0
257	20240902	161000	35540080	13290	13290	13290	13290	0
258	20240902	160900	35540080	13290	13290	13290	13290	0
259	20240902	160800	35540080	13290	13290	13290	13290	0
260	20240902	160700	35540080	13290	13290	13290	13290	0
261	20240902	160600	35540080	13290	13290	13290	13290	0
262	20240902	160500	35540080	13290	13290	13290	13290	0
263	20240902	160400	35540080	13290	13290	13290	13290	0
264	20240902	160300	35540080	13290	13290	13290	13290	0
265	20240902	160200	35540080	13290	13290	13290	13290	0
266	20240902	160100	35540080	13290	13290	13290	13290	0
267	20240902	160000	35540080	13290	13290	13290	13290	0
268	20240902	155900	35540080	13290	13290	13290	13290	0
269	20240902	155800	35540080	13290	13290	13290	13290	0
270	20240902	155700	35540080	13290	13290	13290	13290	0
271	20240902	155600	35540080	13290	13290	13290	13290	0
272	20240902	155500	35540080	13290	13290	13290	13290	57
273	20240902	155400	35540080	13290	13290	13290	13290	0
274	20240902	155300	35540080	13290	13290	13290	13290	0
275	20240902	155200	35540080	13290	13290	13290	13290	0
276	20240902	155100	35540080	13290	13290	13290	13290	0
277	20240902	155000	35540080	13290	13290	13290	13290	0
278	20240902	154900	35540080	13290	13290	13290	13290	0
279	20240902	154800	35540080	13290	13290	13290	13290	0
280	20240902	154700	35540080	13290	13290	13290	13290	0
281	20240902	154600	35540080	13290	13290	13290	13290	0
282	20240902	154500	35540080	13290	13290	13290	13290	0
283	20240902	154400	35540080	13290	13290	13290	13290	0
284	20240902	154300	35540080	13290	13290	13290	13290	0
285	20240902	154200	35540080	13290	13290	13290	13290	0
286	20240902	154100	35540080	13290	13290	13290	13290	0
287	20240902	154000	35540080	13290	13290	13290	13290	0
288	20240902	153900	35540080	13290	13290	13290	13290	0
289	20240902	153800	35540080	13290	13290	13290	13290	0
290	20240902	153700	35540080	13290	13290	13290	13290	0
291	20240902	153600	35540080	13290	13290	13290	13290	0
292	20240902	153500	35540080	13290	13290	13290	13290	0
293	20240902	153400	35540080	13290	13290	13290	13290	0
294	20240902	153300	35540080	13290	13290	13290	13290	0
295	20240902	153200	35540080	13290	13290	13290	13290	0
296	20240902	153100	35540080	13290	13290	13290	13290	0
297	20240902	153000	35540080	13290	13290	13290	13290	57
298	20240902	152900	34782550	13290	13290	13290	13290	0
299	20240902	152800	34782550	13290	13290	13290	13290	0
300	20240902	152700	34782550	13290	13290	13290	13290	0
301	20240902	152600	34782550	13290	13290	13290	13290	0
302	20240902	152500	34782550	13290	13290	13290	13290	0
303	20240902	152400	34782550	13290	13290	13290	13290	0
304	20240902	152300	34782550	13290	13290	13290	13290	0
305	20240902	152200	34782550	13290	13290	13290	13290	0
306	20240902	152100	34782550	13290	13290	13290	13290	0
307	20240902	152000	34782550	13290	13290	13290	13290	0
308	20240902	151900	34782550	13290	13290	13290	13290	0
309	20240902	151800	34782550	13290	13290	13290	13290	81
310	20240902	151700	33706060	13450	13450	13450	13450	0
311	20240902	151600	33706060	13450	13450	13450	13450	0
312	20240902	151500	33706060	13450	13450	13450	13450	0
313	20240902	151400	33706060	13450	13450	13450	13450	0
314	20240902	151300	33706060	13450	13450	13450	13450	0
315	20240902	151200	33706060	13450	13450	13450	13450	0
316	20240902	151100	33706060	13450	13450	13450	13450	0
317	20240902	151000	33706060	13450	13450	13450	13450	0
318	20240902	150900	33706060	13450	13450	13450	13450	0
319	20240902	150800	33706060	13450	13450	13450	13450	0
320	20240902	150700	33706060	13450	13450	13450	13450	0
321	20240902	150600	33706060	13450	13450	13450	13450	0
322	20240902	150500	33706060	13450	13450	13450	13450	0
323	20240902	150400	33706060	13450	13450	13450	13450	0
324	20240902	150300	33706060	13450	13450	13450	13450	0
325	20240902	150200	33706060	13450	13450	13450	13450	0
326	20240902	150100	33706060	13450	13450	13450	13450	0
327	20240902	150000	33706060	13450	13450	13450	13450	0
328	20240902	145900	33706060	13450	13450	13450	13450	0
329	20240902	145800	33706060	13450	13450	13450	13450	1
330	20240902	145700	33692610	13300	13300	13300	13300	0
331	20240902	145600	33692610	13300	13300	13300	13300	0
332	20240902	145500	33692610	13300	13300	13300	13300	0
333	20240902	145400	33692610	13300	13300	13300	13300	0
334	20240902	145300	33692610	13300	13300	13300	13300	0
335	20240902	145200	33692610	13300	13300	13300	13300	0
336	20240902	145100	33692610	13300	13300	13300	13300	0
337	20240902	145000	33692610	13300	13300	13300	13300	0
338	20240902	144900	33692610	13300	13300	13300	13300	68
339	20240902	144800	32788210	13300	13300	13300	13300	200
340	20240902	144700	30128210	13300	13310	13310	13300	232
341	20240902	144600	27041400	13300	13300	13300	13300	0
342	20240902	144500	27041400	13300	13300	13300	13300	0
343	20240902	144400	27041400	13300	13300	13300	13300	0
344	20240902	144300	27041400	13300	13300	13300	13300	0
345	20240902	144200	27041400	13300	13300	13300	13300	0
346	20240902	144100	27041400	13300	13300	13300	13300	0
347	20240902	144000	27041400	13300	13300	13300	13300	0
348	20240902	143900	27041400	13300	13300	13300	13300	0
349	20240902	143800	27041400	13300	13300	13300	13300	0
350	20240902	143700	27041400	13300	13300	13300	13300	0
351	20240902	143600	27041400	13300	13300	13300	13300	0
352	20240902	143500	27041400	13300	13300	13300	13300	0
353	20240902	143400	27041400	13300	13300	13300	13300	0
354	20240902	143300	27041400	13300	13300	13300	13300	0
355	20240902	143200	27041400	13300	13300	13300	13300	0
356	20240902	143100	27041400	13300	13300	13300	13300	0
357	20240902	143000	27041400	13300	13300	13300	13300	0
358	20240902	142900	27041400	13300	13300	13300	13300	110
359	20240902	142800	25578400	13300	13300	13300	13300	0
360	20240902	142700	25578400	13300	13300	13300	13300	0
361	20240902	142600	25578400	13300	13300	13300	13300	0
362	20240902	142500	25578400	13300	13410	13410	13300	918
363	20240902	142400	13334360	13490	13490	13490	13490	0
364	20240902	142300	13334360	13490	13490	13490	13490	0
365	20240902	142200	13334360	13490	13490	13490	13490	0
366	20240902	142100	13334360	13490	13490	13490	13490	0
367	20240902	142000	13334360	13490	13490	13490	13490	0
368	20240902	141900	13334360	13490	13490	13490	13490	0
369	20240902	141800	13334360	13490	13490	13490	13490	0
370	20240902	141700	13334360	13490	13490	13490	13490	0
371	20240902	141600	13334360	13490	13490	13490	13490	0
372	20240902	141500	13334360	13490	13490	13490	13490	0
373	20240902	141400	13334360	13490	13490	13490	13490	0
374	20240902	141300	13334360	13490	13490	13490	13490	0
375	20240902	141200	13334360	13490	13490	13490	13490	0
376	20240902	141100	13334360	13490	13490	13490	13490	0
377	20240902	141000	13334360	13490	13490	13490	13490	0
378	20240902	140900	13334360	13490	13490	13490	13490	0
379	20240902	140800	13334360	13490	13490	13490	13490	0
380	20240902	140700	13334360	13490	13490	13490	13490	0
381	20240902	140600	13334360	13490	13490	13490	13490	0
382	20240902	140500	13334360	13490	13490	13490	13490	0
383	20240902	140400	13334360	13490	13490	13490	13490	0
384	20240902	140300	13334360	13490	13490	13490	13490	0
385	20240902	140200	13334360	13490	13490	13490	13490	0
386	20240902	140100	13334360	13490	13490	13490	13490	0
387	20240902	140000	13334360	13490	13490	13490	13490	0
388	20240902	135900	13334360	13490	13490	13490	13490	0
389	20240902	135800	13334360	13490	13490	13490	13490	0
390	20240902	135700	13334360	13490	13490	13490	13490	0
391	20240902	135600	13334360	13490	13490	13490	13490	0
392	20240902	135500	13334360	13490	13490	13490	13490	0
393	20240902	135400	13334360	13490	13490	13490	13490	0
394	20240902	135300	13334360	13490	13490	13490	13490	0
395	20240902	135200	13334360	13490	13490	13490	13490	0
396	20240902	135100	13334360	13490	13490	13490	13490	0
397	20240902	135000	13334360	13490	13490	13490	13490	0
398	20240902	134900	13334360	13490	13490	13490	13490	0
399	20240902	134800	13334360	13490	13490	13490	13490	0
400	20240902	134700	13334360	13490	13490	13490	13490	0
401	20240902	134600	13334360	13490	13490	13490	13490	0
402	20240902	134500	13334360	13490	13490	13490	13490	0
403	20240902	134400	13334360	13490	13490	13490	13490	0
404	20240902	134300	13334360	13490	13490	13490	13490	0
405	20240902	134200	13334360	13490	13490	13490	13490	0
406	20240902	134100	13334360	13490	13490	13490	13490	0
407	20240902	134000	13334360	13490	13490	13490	13490	0
408	20240902	133900	13334360	13490	13490	13490	13490	0
409	20240902	133800	13334360	13490	13490	13490	13490	1
410	20240902	133700	13320870	13490	13490	13490	13490	0
411	20240902	133600	13320870	13490	13490	13490	13490	0
412	20240902	133500	13320870	13490	13490	13490	13490	0
413	20240902	133400	13320870	13490	13490	13490	13490	0
414	20240902	133300	13320870	13490	13490	13490	13490	0
415	20240902	133200	13320870	13490	13490	13490	13490	0
416	20240902	133100	13320870	13490	13490	13490	13490	0
417	20240902	133000	13320870	13490	13490	13490	13490	0
418	20240902	132900	13320870	13490	13490	13490	13490	0
419	20240902	132800	13320870	13490	13490	13490	13490	0
420	20240902	132700	13320870	13490	13490	13490	13490	0
421	20240902	132600	13320870	13490	13490	13490	13490	0
422	20240902	132500	13320870	13490	13490	13490	13490	1
423	20240902	132400	13307380	13400	13400	13400	13400	0
424	20240902	132300	13307380	13400	13400	13400	13400	0
425	20240902	132200	13307380	13400	13400	13400	13400	0
426	20240902	132100	13307380	13400	13400	13400	13400	0
427	20240902	132000	13307380	13400	13400	13400	13400	0
428	20240902	131900	13307380	13400	13400	13400	13400	0
429	20240902	131800	13307380	13400	13400	13400	13400	0
430	20240902	131700	13307380	13400	13400	13400	13400	0
431	20240902	131600	13307380	13400	13400	13400	13400	0
432	20240902	131500	13307380	13400	13400	13400	13400	0
433	20240902	131400	13307380	13400	13400	13400	13400	0
434	20240902	131300	13307380	13400	13400	13400	13400	0
435	20240902	131200	13307380	13400	13400	13400	13400	0
436	20240902	131100	13307380	13400	13400	13400	13400	0
437	20240902	131000	13307380	13400	13400	13400	13400	0
438	20240902	130900	13307380	13400	13400	13400	13400	0
439	20240902	130800	13307380	13400	13400	13400	13400	32
440	20240902	130700	12878580	13400	13400	13400	13400	0
441	20240902	130600	12878580	13400	13400	13400	13400	0
442	20240902	130500	12878580	13400	13400	13400	13400	50
443	20240902	130400	12208580	13400	13400	13400	13400	0
444	20240902	130300	12208580	13400	13400	13400	13400	0
445	20240902	130200	12208580	13400	13400	13400	13400	0
446	20240902	130100	12208580	13400	13400	13400	13400	0
447	20240902	130000	12208580	13400	13400	13400	13400	0
448	20240902	125900	12208580	13400	13400	13400	13400	0
449	20240902	125800	12208580	13400	13400	13400	13400	0
450	20240902	125700	12208580	13400	13400	13400	13400	10
451	20240902	125600	12074580	13400	13400	13400	13400	0
452	20240902	125500	12074580	13400	13400	13400	13400	0
453	20240902	125400	12074580	13400	13400	13400	13400	0
454	20240902	125300	12074580	13400	13400	13400	13400	0
455	20240902	125200	12074580	13400	13400	13400	13400	0
456	20240902	125100	12074580	13400	13400	13400	13400	0
457	20240902	125000	12074580	13400	13400	13400	13400	0
458	20240902	124900	12074580	13400	13400	13400	13400	0
459	20240902	124800	12074580	13400	13400	13400	13400	0
460	20240902	124700	12074580	13400	13400	13400	13400	0
461	20240902	124600	12074580	13400	13400	13400	13400	10
462	20240902	124500	11940580	13390	13390	13390	13390	0
463	20240902	124400	11940580	13390	13390	13390	13390	0
464	20240902	124300	11940580	13390	13390	13390	13390	0
465	20240902	124200	11940580	13390	13390	13390	13390	0
466	20240902	124100	11940580	13390	13390	13390	13390	25
467	20240902	124000	11605830	13390	13390	13390	13390	0
468	20240902	123900	11605830	13390	13390	13390	13390	0
469	20240902	123800	11605830	13390	13390	13390	13390	0
470	20240902	123700	11605830	13390	13390	13390	13390	0
471	20240902	123600	11605830	13390	13390	13390	13390	0
472	20240902	123500	11605830	13390	13390	13390	13390	0
473	20240902	123400	11605830	13390	13390	13390	13390	0
474	20240902	123300	11605830	13390	13390	13390	13390	0
475	20240902	123200	11605830	13390	13390	13390	13390	0
476	20240902	123100	11605830	13390	13390	13390	13390	0
477	20240902	123000	11605830	13390	13390	13390	13390	0
478	20240902	122900	11605830	13390	13390	13390	13390	0
479	20240902	122800	11605830	13390	13390	13390	13390	0
480	20240902	122700	11605830	13390	13390	13390	13390	0
481	20240902	122600	11605830	13390	13390	13390	13390	1
482	20240902	122500	11592440	13390	13390	13390	13390	0
483	20240902	122400	11592440	13390	13390	13390	13390	0
484	20240902	122300	11592440	13390	13390	13390	13390	0
485	20240902	122200	11592440	13390	13390	13390	13390	0
486	20240902	122100	11592440	13390	13390	13390	13390	0
487	20240902	122000	11592440	13390	13390	13390	13390	0
488	20240902	121900	11592440	13390	13390	13390	13390	0
489	20240902	121800	11592440	13390	13390	13390	13390	10
490	20240902	121700	11458540	13400	13400	13400	13400	0
491	20240902	121600	11458540	13400	13400	13400	13400	0
492	20240902	121500	11458540	13400	13400	13400	13400	2
493	20240902	121400	11431740	13330	13330	13330	13330	0
494	20240902	121300	11431740	13330	13330	13330	13330	0
495	20240902	121200	11431740	13330	13330	13330	13330	0
496	20240902	121100	11431740	13330	13330	13330	13330	0
497	20240902	121000	11431740	13330	13330	13330	13330	0
498	20240902	120900	11431740	13330	13330	13330	13330	0
499	20240902	120800	11431740	13330	13330	13330	13330	0
500	20240902	120700	11431740	13330	13330	13330	13330	0
501	20240902	120600	11431740	13330	13330	13330	13330	0
502	20240902	120500	11431740	13330	13330	13330	13330	0
503	20240902	120400	11431740	13330	13330	13330	13330	139
504	20240902	120300	9578870	13400	13400	13400	13400	0
505	20240902	120200	9578870	13400	13400	13400	13400	0
506	20240902	120100	9578870	13400	13400	13400	13400	0
507	20240902	120000	9578870	13400	13400	13400	13400	0
508	20240902	115900	9578870	13400	13400	13400	13400	0
509	20240902	115800	9578870	13400	13400	13400	13400	0
510	20240902	115700	9578870	13400	13400	13400	13400	0
511	20240902	115600	9578870	13400	13400	13400	13400	0
512	20240902	115500	9578870	13400	13400	13400	13400	0
513	20240902	115400	9578870	13400	13400	13400	13400	0
514	20240902	115300	9578870	13400	13400	13400	13400	0
515	20240902	115200	9578870	13400	13400	13400	13400	0
516	20240902	115100	9578870	13400	13400	13400	13400	0
517	20240902	115000	9578870	13400	13400	13400	13400	0
518	20240902	114900	9578870	13400	13400	13400	13400	0
519	20240902	114800	9578870	13400	13400	13400	13400	0
520	20240902	114700	9578870	13400	13400	13400	13400	0
521	20240902	114600	9578870	13400	13400	13400	13400	0
522	20240902	114500	9578870	13400	13400	13400	13400	0
523	20240902	114400	9578870	13400	13400	13400	13400	0
524	20240902	114300	9578870	13400	13400	13400	13400	0
525	20240902	114200	9578870	13400	13400	13400	13400	0
526	20240902	114100	9578870	13400	13400	13400	13400	0
527	20240902	114000	9578870	13400	13400	13400	13400	0
528	20240902	113900	9578870	13400	13400	13400	13400	0
529	20240902	113800	9578870	13400	13400	13400	13400	0
530	20240902	113700	9578870	13400	13400	13400	13400	0
531	20240902	113600	9578870	13400	13400	13400	13400	0
532	20240902	113500	9578870	13400	13400	13400	13400	0
533	20240902	113400	9578870	13400	13400	13400	13400	0
534	20240902	113300	9578870	13400	13400	13400	13400	0
535	20240902	113200	9578870	13400	13400	13400	13400	0
536	20240902	113100	9578870	13400	13400	13400	13400	1
537	20240902	113000	9565470	13400	13400	13400	13400	0
538	20240902	112900	9565470	13400	13400	13400	13400	0
539	20240902	112800	9565470	13400	13400	13400	13400	0
540	20240902	112700	9565470	13400	13400	13400	13400	0
541	20240902	112600	9565470	13400	13400	13400	13400	0
542	20240902	112500	9565470	13400	13400	13400	13400	0
543	20240902	112400	9565470	13400	13400	13400	13400	0
544	20240902	112300	9565470	13400	13400	13400	13400	0
545	20240902	112200	9565470	13400	13400	13400	13400	0
546	20240902	112100	9565470	13400	13400	13400	13400	10
547	20240902	112000	9431470	13300	13300	13300	13300	0
548	20240902	111900	9431470	13300	13300	13300	13300	0
549	20240902	111800	9431470	13300	13300	13300	13300	0
550	20240902	111700	9431470	13300	13300	13300	13300	0
551	20240902	111600	9431470	13300	13300	13300	13300	0
552	20240902	111500	9431470	13300	13300	13300	13300	0
553	20240902	111400	9431470	13300	13300	13300	13300	0
554	20240902	111300	9431470	13300	13300	13300	13300	0
555	20240902	111200	9431470	13300	13300	13300	13300	0
556	20240902	111100	9431470	13300	13300	13300	13300	0
557	20240902	111000	9431470	13300	13300	13300	13300	0
558	20240902	110900	9431470	13300	13300	13300	13300	0
559	20240902	110800	9431470	13300	13300	13300	13300	0
560	20240902	110700	9431470	13300	13300	13300	13300	0
561	20240902	110600	9431470	13300	13300	13300	13300	0
562	20240902	110500	9431470	13300	13300	13300	13300	0
563	20240902	110400	9431470	13300	13300	13300	13300	0
564	20240902	110300	9431470	13300	13300	13300	13300	7
565	20240902	110200	9338370	13300	13350	13350	13300	143
566	20240902	110100	7434890	13400	13400	13400	13400	0
567	20240902	110000	7434890	13400	13400	13400	13400	0
568	20240902	105900	7434890	13400	13400	13400	13400	0
569	20240902	105800	7434890	13400	13400	13400	13400	0
570	20240902	105700	7434890	13400	13400	13400	13400	0
571	20240902	105600	7434890	13400	13400	13400	13400	0
572	20240902	105500	7434890	13400	13400	13400	13400	0
573	20240902	105400	7434890	13400	13400	13400	13400	0
574	20240902	105300	7434890	13400	13400	13400	13400	0
575	20240902	105200	7434890	13400	13400	13400	13400	0
576	20240902	105100	7434890	13400	13400	13400	13400	0
577	20240902	105000	7434890	13400	13400	13400	13400	0
578	20240902	104900	7434890	13400	13400	13400	13400	0
579	20240902	104800	7434890	13400	13400	13400	13400	0
580	20240902	104700	7434890	13400	13400	13400	13400	0
581	20240902	104600	7434890	13400	13400	13400	13400	0
582	20240902	104500	7434890	13400	13400	13400	13400	0
583	20240902	104400	7434890	13400	13400	13400	13400	0
584	20240902	104300	7434890	13400	13400	13400	13400	0
585	20240902	104200	7434890	13400	13400	13400	13400	0
586	20240902	104100	7434890	13400	13400	13400	13400	0
587	20240902	104000	7434890	13400	13400	13400	13400	0
588	20240902	103900	7434890	13400	13400	13400	13400	0
589	20240902	103800	7434890	13400	13400	13400	13400	0
590	20240902	103700	7434890	13400	13400	13400	13400	0
591	20240902	103600	7434890	13400	13400	13400	13400	0
592	20240902	103500	7434890	13400	13400	13400	13400	0
593	20240902	103400	7434890	13400	13400	13400	13400	0
594	20240902	103300	7434890	13400	13400	13400	13400	10
595	20240902	103200	7300890	13400	13400	13400	13400	0
596	20240902	103100	7300890	13400	13400	13400	13400	0
597	20240902	103000	7300890	13400	13400	13400	13400	0
598	20240902	102900	7300890	13400	13400	13400	13400	0
599	20240902	102800	7300890	13400	13400	13400	13400	0
600	20240902	102700	7300890	13400	13400	13400	13400	0
601	20240902	102600	7300890	13400	13400	13400	13400	0
602	20240902	102500	7300890	13400	13400	13400	13400	0
603	20240902	102400	7300890	13400	13400	13400	13400	0
604	20240902	102300	7300890	13400	13400	13400	13400	30
605	20240902	102200	6898890	13400	13400	13400	13400	0
606	20240902	102100	6898890	13400	13400	13400	13400	0
607	20240902	102000	6898890	13400	13400	13400	13400	0
608	20240902	101900	6898890	13400	13400	13400	13400	0
609	20240902	101800	6898890	13400	13400	13400	13400	149
610	20240902	101700	4902290	13300	13300	13300	13300	0
611	20240902	101600	4902290	13300	13300	13300	13300	0
612	20240902	101500	4902290	13300	13300	13300	13300	0
613	20240902	101400	4902290	13300	13300	13300	13300	0
614	20240902	101300	4902290	13300	13300	13300	13300	0
615	20240902	101200	4902290	13300	13300	13300	13300	0
616	20240902	101100	4902290	13300	13300	13300	13300	0
617	20240902	101000	4902290	13300	13300	13300	13300	0
618	20240902	100900	4902290	13300	13300	13300	13300	0
619	20240902	100800	4902290	13300	13300	13300	13300	0
620	20240902	100700	4902290	13300	13300	13300	13300	0
621	20240902	100600	4902290	13300	13300	13300	13300	0
622	20240902	100500	4902290	13300	13300	13300	13300	0
623	20240902	100400	4902290	13300	13300	13300	13300	0
624	20240902	100300	4902290	13300	13300	13300	13300	0
625	20240902	100200	4902290	13300	13300	13300	13300	0
626	20240902	100100	4902290	13300	13300	13300	13300	0
627	20240902	100000	4902290	13300	13300	13300	13300	0
628	20240902	095900	4902290	13300	13300	13300	13300	0
629	20240902	095800	4902290	13300	13300	13300	13300	24
630	20240902	095700	4583090	13300	13300	13300	13300	0
631	20240902	095600	4583090	13300	13300	13300	13300	28
632	20240902	095500	4210690	13200	13200	13200	13200	0
633	20240902	095400	4210690	13200	13200	13200	13200	0
634	20240902	095300	4210690	13200	13200	13200	13200	0
635	20240902	095200	4210690	13200	13200	13200	13200	0
636	20240902	095100	4210690	13200	13200	13200	13200	0
637	20240902	095000	4210690	13200	13200	13200	13200	0
638	20240902	094900	4210690	13200	13200	13200	13200	0
639	20240902	094800	4210690	13200	13200	13200	13200	0
640	20240902	094700	4210690	13200	13200	13200	13200	0
641	20240902	094600	4210690	13200	13200	13200	13200	50
642	20240902	094500	3550690	13730	13730	13730	13730	0
643	20240902	094400	3550690	13730	13730	13730	13730	0
644	20240902	094300	3550690	13730	13730	13730	13730	0
645	20240902	094200	3550690	13730	13730	13730	13730	0
646	20240902	094100	3550690	13730	13730	13730	13730	0
647	20240902	094000	3550690	13730	13730	13730	13730	0
648	20240902	093900	3550690	13730	13730	13730	13730	0
649	20240902	093800	3550690	13730	13730	13730	13730	0
650	20240902	093700	3550690	13730	13730	13730	13730	0
651	20240902	093600	3550690	13730	13730	13730	13730	0
652	20240902	093500	3550690	13730	13730	13730	13730	0
653	20240902	093400	3550690	13730	13730	13730	13730	1
654	20240902	093300	3536960	13170	13180	13180	13170	84
655	20240902	093200	2430180	13110	13110	13110	13110	0
656	20240902	093100	2430180	13110	13110	13110	13110	0
657	20240902	093000	2430180	13110	13110	13110	13110	0
658	20240902	092900	2430180	13110	13110	13110	13110	0
659	20240902	092800	2430180	13110	13110	13110	13110	0
660	20240902	092700	2430180	13110	13110	13110	13110	0
661	20240902	092600	2430180	13110	13110	13110	13110	0
662	20240902	092500	2430180	13110	13230	13230	13110	150
663	20240902	092400	457660	13860	13860	13860	13860	0
664	20240902	092300	457660	13860	13860	13860	13860	0
665	20240902	092200	457660	13860	13860	13860	13860	1
666	20240902	092100	443800	13870	13870	13870	13870	0
667	20240902	092000	443800	13870	13870	13870	13870	10
668	20240902	091900	305100	13890	13890	13890	13890	0
669	20240902	091800	305100	13890	13890	13890	13890	0
670	20240902	091700	305100	13890	13890	13890	13890	0
671	20240902	091600	305100	13890	13890	13890	13890	0
672	20240902	091500	305100	13890	13880	13890	13880	20
673	20240902	091400	27400	13900	13900	13900	13900	0
674	20240902	091300	27400	13900	13900	13900	13900	0
675	20240902	091200	27400	13900	13900	13900	13900	0
676	20240902	091100	27400	13900	13900	13900	13900	0
677	20240902	091000	27400	13900	13900	13900	13900	0
678	20240902	090900	27400	13900	13900	13900	13900	0
679	20240902	090800	27400	13900	13900	13900	13900	0
680	20240902	090700	27400	13900	13900	13900	13900	0
681	20240902	090600	27400	13900	13900	13900	13900	0
682	20240902	090500	27400	13900	13900	13900	13900	0
683	20240902	090400	27400	13900	13900	13900	13900	0
684	20240902	090300	27400	13900	13900	13900	13900	0
685	20240902	090200	27400	13900	13900	13900	13900	0
686	20240902	090100	27400	13900	13900	13900	13900	0
687	20240902	090000	27400	13900	13500	13900	13500	2