KissMeData/020000/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190400	173400620	15860	15860	15860	15860	758
3	20240912	190300	173400620	15860	15860	15860	15860	0
4	20240912	190200	173400620	15860	15860	15860	15860	0
5	20240912	190100	173400620	15860	15860	15860	15860	0
6	20240912	190000	173400620	15860	15860	15860	15860	0
7	20240912	185900	173400620	15860	15860	15860	15860	0
8	20240912	185800	173400620	15860	15860	15860	15860	0
9	20240912	185700	173400620	15860	15860	15860	15860	0
10	20240912	185600	173400620	15860	15860	15860	15860	0
11	20240912	185500	173400620	15860	15860	15860	15860	0
12	20240912	185400	173400620	15860	15860	15860	15860	0
13	20240912	185300	173400620	15860	15860	15860	15860	0
14	20240912	185200	173400620	15860	15860	15860	15860	0
15	20240912	185100	173400620	15860	15860	15860	15860	0
16	20240912	185000	173400620	15860	15860	15860	15860	0
17	20240912	184900	173400620	15860	15860	15860	15860	0
18	20240912	184800	173400620	15860	15860	15860	15860	0
19	20240912	184700	173400620	15860	15860	15860	15860	0
20	20240912	184600	173400620	15860	15860	15860	15860	0
21	20240912	184500	173400620	15860	15860	15860	15860	0
22	20240912	184400	173400620	15860	15860	15860	15860	0
23	20240912	184300	173400620	15860	15860	15860	15860	0
24	20240912	184200	173400620	15860	15860	15860	15860	0
25	20240912	184100	173400620	15860	15860	15860	15860	0
26	20240912	184000	173400620	15860	15860	15860	15860	0
27	20240912	183900	173400620	15860	15860	15860	15860	0
28	20240912	183800	173400620	15860	15860	15860	15860	0
29	20240912	183700	173400620	15860	15860	15860	15860	0
30	20240912	183600	173400620	15860	15860	15860	15860	0
31	20240912	183500	173400620	15860	15860	15860	15860	0
32	20240912	183400	173400620	15860	15860	15860	15860	758
33	20240912	183300	173400620	15860	15860	15860	15860	0
34	20240912	183200	173400620	15860	15860	15860	15860	0
35	20240912	183100	173400620	15860	15860	15860	15860	0
36	20240912	183000	173400620	15860	15860	15860	15860	0
37	20240912	182900	173400620	15860	15860	15860	15860	0
38	20240912	182800	173400620	15860	15860	15860	15860	0
39	20240912	182700	173400620	15860	15860	15860	15860	0
40	20240912	182600	173400620	15860	15860	15860	15860	0
41	20240912	182500	173400620	15860	15860	15860	15860	0
42	20240912	182400	173400620	15860	15860	15860	15860	0
43	20240912	182300	173400620	15860	15860	15860	15860	0
44	20240912	182200	173400620	15860	15860	15860	15860	0
45	20240912	182100	173400620	15860	15860	15860	15860	0
46	20240912	182000	173400620	15860	15860	15860	15860	0
47	20240912	181900	173400620	15860	15860	15860	15860	0
48	20240912	181800	173400620	15860	15860	15860	15860	0
49	20240912	181700	173400620	15860	15860	15860	15860	0
50	20240912	181600	173400620	15860	15860	15860	15860	0
51	20240912	181500	173400620	15860	15860	15860	15860	0
52	20240912	181400	173400620	15860	15860	15860	15860	0
53	20240912	181300	173400620	15860	15860	15860	15860	0
54	20240912	181200	173400620	15860	15860	15860	15860	0
55	20240912	181100	173400620	15860	15860	15860	15860	0
56	20240912	181000	173400620	15860	15860	15860	15860	0
57	20240912	180900	173400620	15860	15860	15860	15860	0
58	20240912	180800	173400620	15860	15860	15860	15860	0
59	20240912	180700	173400620	15860	15860	15860	15860	0
60	20240912	180600	173400620	15860	15860	15860	15860	0
61	20240912	180500	173400620	15860	15860	15860	15860	0
62	20240912	180400	173400620	15860	15860	15860	15860	758
63	20240912	180300	173400620	15860	15860	15860	15860	0
64	20240912	180200	173400620	15860	15860	15860	15860	0
65	20240912	180100	173400620	15860	15860	15860	15860	0
66	20240912	180000	173400620	15860	15860	15860	15860	0
67	20240912	175900	173400620	15860	15860	15860	15860	0
68	20240912	175800	173400620	15860	15860	15860	15860	0
69	20240912	175700	173400620	15860	15860	15860	15860	0
70	20240912	175600	173400620	15860	15860	15860	15860	0
71	20240912	175500	173400620	15860	15860	15860	15860	0
72	20240912	175400	173400620	15860	15860	15860	15860	0
73	20240912	175300	173400620	15860	15860	15860	15860	0
74	20240912	175200	173400620	15860	15860	15860	15860	0
75	20240912	175100	173400620	15860	15860	15860	15860	0
76	20240912	175000	173400620	15860	15860	15860	15860	0
77	20240912	174900	173400620	15860	15860	15860	15860	0
78	20240912	174800	173400620	15860	15860	15860	15860	0
79	20240912	174700	173400620	15860	15860	15860	15860	0
80	20240912	174600	173400620	15860	15860	15860	15860	0
81	20240912	174500	173400620	15860	15860	15860	15860	0
82	20240912	174400	173400620	15860	15860	15860	15860	0
83	20240912	174300	173400620	15860	15860	15860	15860	0
84	20240912	174200	173400620	15860	15860	15860	15860	0
85	20240912	174100	173400620	15860	15860	15860	15860	0
86	20240912	174000	173400620	15860	15860	15860	15860	0
87	20240912	173900	173400620	15860	15860	15860	15860	0
88	20240912	173800	173400620	15860	15860	15860	15860	0
89	20240912	173700	173400620	15860	15860	15860	15860	0
90	20240912	173600	173400620	15860	15860	15860	15860	0
91	20240912	173500	173400620	15860	15860	15860	15860	0
92	20240912	173400	173400620	15860	15860	15860	15860	758
93	20240912	173300	173400620	15860	15860	15860	15860	0
94	20240912	173200	173400620	15860	15860	15860	15860	0
95	20240912	173100	173400620	15860	15860	15860	15860	0
96	20240912	173000	173400620	15860	15860	15860	15860	0
97	20240912	172900	173400620	15860	15860	15860	15860	0
98	20240912	172800	173400620	15860	15860	15860	15860	0
99	20240912	172700	173400620	15860	15860	15860	15860	0
100	20240912	172600	173400620	15860	15860	15860	15860	0
101	20240912	172500	173400620	15860	15860	15860	15860	0
102	20240912	172400	173400620	15860	15860	15860	15860	0
103	20240912	172300	173400620	15860	15860	15860	15860	0
104	20240912	172200	173400620	15860	15860	15860	15860	0
105	20240912	172100	173400620	15860	15860	15860	15860	0
106	20240912	172000	173400620	15860	15860	15860	15860	0
107	20240912	171900	173400620	15860	15860	15860	15860	0
108	20240912	171800	173400620	15860	15860	15860	15860	0
109	20240912	171700	173400620	15860	15860	15860	15860	0
110	20240912	171600	173400620	15860	15860	15860	15860	0
111	20240912	171500	173400620	15860	15860	15860	15860	0
112	20240912	171400	173400620	15860	15860	15860	15860	0
113	20240912	171300	173400620	15860	15860	15860	15860	0
114	20240912	171200	173400620	15860	15860	15860	15860	0
115	20240912	171100	173400620	15860	15860	15860	15860	0
116	20240912	171000	173400620	15860	15860	15860	15860	0
117	20240912	170900	173400620	15860	15860	15860	15860	0
118	20240912	170800	173400620	15860	15860	15860	15860	0
119	20240912	170700	173400620	15860	15860	15860	15860	0
120	20240912	170600	173400620	15860	15860	15860	15860	0
121	20240912	170500	173400620	15860	15860	15860	15860	0
122	20240912	170400	173400620	15860	15860	15860	15860	758
123	20240912	170300	173400620	15860	15860	15860	15860	0
124	20240912	170200	173400620	15860	15860	15860	15860	0
125	20240912	170100	173400620	15860	15860	15860	15860	0
126	20240912	170000	173400620	15860	15860	15860	15860	0
127	20240912	165900	173400620	15860	15860	15860	15860	0
128	20240912	165800	173400620	15860	15860	15860	15860	0
129	20240912	165700	173400620	15860	15860	15860	15860	0
130	20240912	165600	173400620	15860	15860	15860	15860	0
131	20240912	165500	173400620	15860	15860	15860	15860	0
132	20240912	165400	173400620	15860	15860	15860	15860	0
133	20240912	165300	173400620	15860	15860	15860	15860	0
134	20240912	165200	173400620	15860	15860	15860	15860	0
135	20240912	165100	173400620	15860	15860	15860	15860	0
136	20240912	165000	173400620	15860	15860	15860	15860	0
137	20240912	164900	173400620	15860	15860	15860	15860	0
138	20240912	164800	173400620	15860	15860	15860	15860	0
139	20240912	164700	173400620	15860	15860	15860	15860	0
140	20240912	164600	173400620	15860	15860	15860	15860	0
141	20240912	164500	173400620	15860	15860	15860	15860	0
142	20240912	164400	173400620	15860	15860	15860	15860	0
143	20240912	164300	173400620	15860	15860	15860	15860	0
144	20240912	164200	173400620	15860	15860	15860	15860	0
145	20240912	164100	173400620	15860	15860	15860	15860	0
146	20240912	164000	173400620	15860	15860	15860	15860	0
147	20240912	163900	173400620	15860	15860	15860	15860	0
148	20240912	163800	173400620	15860	15860	15860	15860	0
149	20240912	163700	173400620	15860	15860	15860	15860	0
150	20240912	163600	173400620	15860	15860	15860	15860	0
151	20240912	163500	173400620	15860	15860	15860	15860	0
152	20240912	163400	173400620	15860	15860	15860	15860	758
153	20240912	163300	173400620	15860	15860	15860	15860	0
154	20240912	163200	173400620	15860	15860	15860	15860	0
155	20240912	163100	173400620	15860	15860	15860	15860	0
156	20240912	163000	173400620	15860	15860	15860	15860	0
157	20240912	162900	173400620	15860	15860	15860	15860	0
158	20240912	162800	173400620	15860	15860	15860	15860	0
159	20240912	162700	173400620	15860	15860	15860	15860	0
160	20240912	162600	173400620	15860	15860	15860	15860	0
161	20240912	162500	173400620	15860	15860	15860	15860	0
162	20240912	162400	173400620	15860	15860	15860	15860	0
163	20240912	162300	173400620	15860	15860	15860	15860	0
164	20240912	162200	173400620	15860	15860	15860	15860	0
165	20240912	162100	173400620	15860	15860	15860	15860	0
166	20240912	162000	173400620	15860	15860	15860	15860	0
167	20240912	161900	173400620	15860	15860	15860	15860	0
168	20240912	161800	173400620	15860	15860	15860	15860	0
169	20240912	161700	173400620	15860	15860	15860	15860	0
170	20240912	161600	173400620	15860	15860	15860	15860	0
171	20240912	161500	173400620	15860	15860	15860	15860	0
172	20240912	161400	173400620	15860	15860	15860	15860	0
173	20240912	161300	173400620	15860	15860	15860	15860	0
174	20240912	161200	173400620	15860	15860	15860	15860	0
175	20240912	161100	173400620	15860	15860	15860	15860	0
176	20240912	161000	173400620	15860	15860	15860	15860	0
177	20240912	160900	173400620	15860	15860	15860	15860	0
178	20240912	160800	173400620	15860	15860	15860	15860	0
179	20240912	160700	173400620	15860	15860	15860	15860	0
180	20240912	160600	173400620	15860	15860	15860	15860	0
181	20240912	160500	173400620	15860	15860	15860	15860	0
182	20240912	160400	173400620	15860	15860	15860	15860	758
183	20240912	160300	173400620	15860	15860	15860	15860	0
184	20240912	160200	173400620	15860	15860	15860	15860	0
185	20240912	160100	173400620	15860	15860	15860	15860	0
186	20240912	160000	173400620	15860	15860	15860	15860	0
187	20240912	155900	173400620	15860	15860	15860	15860	0
188	20240912	155800	173400620	15860	15860	15860	15860	0
189	20240912	155700	173400620	15860	15860	15860	15860	0
190	20240912	155600	173400620	15860	15860	15860	15860	0
191	20240912	155500	173400620	15860	15860	15860	15860	0
192	20240912	155400	173400620	15860	15860	15860	15860	0
193	20240912	155300	173400620	15860	15860	15860	15860	0
194	20240912	155200	173400620	15860	15860	15860	15860	0
195	20240912	155100	173400620	15860	15860	15860	15860	0
196	20240912	155000	173400620	15860	15860	15860	15860	0
197	20240912	154900	173400620	15860	15860	15860	15860	0
198	20240912	154800	173400620	15860	15860	15860	15860	0
199	20240912	154700	173400620	15860	15860	15860	15860	0
200	20240912	154600	173400620	15860	15860	15860	15860	0
201	20240912	154500	173400620	15860	15860	15860	15860	0
202	20240912	154400	173400620	15860	15860	15860	15860	0
203	20240912	154300	173400620	15860	15860	15860	15860	0
204	20240912	154200	173400620	15860	15860	15860	15860	0
205	20240912	154100	173400620	15860	15860	15860	15860	0
206	20240912	154000	173400620	15860	15860	15860	15860	0
207	20240912	153900	173400620	15860	15860	15860	15860	0
208	20240912	153800	173400620	15860	15860	15860	15860	0
209	20240912	153700	173400620	15860	15860	15860	15860	0
210	20240912	153600	173400620	15860	15860	15860	15860	0
211	20240912	153500	173400620	15860	15860	15860	15860	0
212	20240912	153400	173400620	15860	15860	15860	15860	758
213	20240912	153300	173400620	15860	15860	15860	15860	0
214	20240912	153200	173400620	15860	15860	15860	15860	0
215	20240912	153100	173400620	15860	15860	15860	15860	0
216	20240912	153000	173400620	15860	15860	15860	15860	758
217	20240912	152900	161378740	15840	15840	15840	15840	0
218	20240912	152800	161378740	15840	15840	15840	15840	0
219	20240912	152700	161378740	15840	15840	15840	15840	0
220	20240912	152600	161378740	15840	15840	15840	15840	0
221	20240912	152500	161378740	15840	15840	15840	15840	0
222	20240912	152400	161378740	15840	15840	15840	15840	0
223	20240912	152300	161378740	15840	15840	15840	15840	0
224	20240912	152200	161378740	15840	15840	15840	15840	0
225	20240912	152100	161378740	15840	15840	15840	15840	0
226	20240912	152000	161378740	15840	15840	15840	15840	0
227	20240912	151900	161378740	15840	15850	15860	15830	75
228	20240912	151800	160190900	15850	15850	15850	15850	3
229	20240912	151700	160143350	15860	15840	15860	15830	23
230	20240912	151600	159778970	15840	15840	15840	15840	110
231	20240912	151500	158036570	15860	15860	15860	15860	1
232	20240912	151400	158020710	15850	15830	15850	15810	727
233	20240912	151300	146502900	15840	15820	15840	15820	13
234	20240912	151200	146297110	15820	15830	15830	15820	2
235	20240912	151100	146265460	15810	15830	15840	15810	109
236	20240912	151000	144540430	15810	15820	15820	15810	15
237	20240912	150900	144303180	15820	15820	15820	15820	0
238	20240912	150800	144303180	15820	15810	15820	15810	4
239	20240912	150700	144239930	15820	15820	15820	15820	21
240	20240912	150600	143907710	15810	15810	15810	15810	0
241	20240912	150500	143907710	15810	15810	15820	15810	73
242	20240912	150400	142753500	15820	15830	15830	15820	2
243	20240912	150300	142721850	15820	15820	15830	15820	12
244	20240912	150200	142531990	15800	15800	15820	15800	80
245	20240912	150100	141266610	15790	15800	15820	15790	283
246	20240912	150000	136795410	15800	15800	15800	15800	2
247	20240912	145900	136763810	15800	15810	15810	15800	38
248	20240912	145800	136163400	15810	15810	15810	15810	2
249	20240912	145700	136131780	15810	15810	15810	15810	2
250	20240912	145600	136100160	15820	15810	15820	15810	3
251	20240912	145500	136052720	15810	15800	15810	15800	14
252	20240912	145400	135831410	15800	15820	15820	15800	12
253	20240912	145300	135641610	15820	15820	15820	15810	96
254	20240912	145200	134122940	15820	15830	15830	15820	6
255	20240912	145100	134027970	15820	15800	15830	15800	148
256	20240912	145000	131689360	15820	15820	15820	15800	474
257	20240912	144900	124195570	15820	15820	15820	15820	0
258	20240912	144800	124195570	15820	15820	15820	15820	2
259	20240912	144700	124163930	15810	15810	15810	15810	0
260	20240912	144600	124163930	15810	15820	15820	15810	87
261	20240912	144500	122787660	15820	15820	15820	15820	51
262	20240912	144400	121980840	15810	15810	15810	15810	0
263	20240912	144300	121980840	15810	15810	15810	15810	2
264	20240912	144200	121949220	15810	15810	15810	15810	0
265	20240912	144100	121949220	15810	15810	15810	15810	6
266	20240912	144000	121854360	15800	15800	15800	15800	0
267	20240912	143900	121854360	15800	15800	15800	15800	2
268	20240912	143800	121822760	15820	15820	15820	15820	1
269	20240912	143700	121806940	15800	15800	15800	15800	2
270	20240912	143600	121775340	15800	15800	15800	15800	0
271	20240912	143500	121775340	15800	15800	15800	15800	1
272	20240912	143400	121759540	15800	15800	15800	15800	10
273	20240912	143300	121601540	15820	15820	15820	15820	15
274	20240912	143200	121364240	15820	15820	15820	15820	187
275	20240912	143100	118405900	15800	15800	15800	15800	1
276	20240912	143000	118390100	15800	15810	15810	15800	14
277	20240912	142900	118168890	15810	15810	15810	15810	70
278	20240912	142800	117062190	15810	15810	15810	15810	1
279	20240912	142700	117046380	15810	15810	15810	15810	0
280	20240912	142600	117046380	15810	15800	15810	15800	2
281	20240912	142500	117014770	15800	15820	15820	15800	203
282	20240912	142400	113803840	15820	15820	15820	15820	1
283	20240912	142300	113788020	15820	15820	15820	15820	0
284	20240912	142200	113788020	15820	15820	15820	15820	0
285	20240912	142100	113788020	15820	15830	15830	15820	4
286	20240912	142000	113724710	15820	15820	15820	15820	1
287	20240912	141900	113708890	15820	15830	15830	15820	50
288	20240912	141800	112917470	15820	15820	15820	15820	0
289	20240912	141700	112917470	15820	15820	15830	15820	9
290	20240912	141600	112775030	15830	15830	15830	15830	1
291	20240912	141500	112759200	15820	15820	15830	15820	68
292	20240912	141400	111682810	15820	15830	15830	15820	3
293	20240912	141300	111635330	15830	15820	15830	15820	66
294	20240912	141200	110590560	15830	15830	15830	15830	1
295	20240912	141100	110574730	15820	15820	15820	15820	0
296	20240912	141000	110574730	15820	15820	15820	15820	1
297	20240912	140900	110558910	15820	15820	15820	15820	1
298	20240912	140800	110543090	15820	15820	15820	15820	1
299	20240912	140700	110527270	15820	15830	15830	15820	29
300	20240912	140600	110068250	15820	15820	15820	15820	1
301	20240912	140500	110052430	15820	15820	15820	15820	0
302	20240912	140400	110052430	15820	15820	15820	15820	2
303	20240912	140300	110020790	15820	15820	15820	15820	1
304	20240912	140200	110004970	15820	15820	15820	15820	1
305	20240912	140100	109989150	15820	15820	15820	15820	0
306	20240912	140000	109989150	15820	15820	15820	15820	0
307	20240912	135900	109989150	15820	15820	15820	15820	1
308	20240912	135800	109973330	15820	15820	15820	15820	0
309	20240912	135700	109973330	15820	15810	15820	15810	110
310	20240912	135600	108233140	15820	15820	15820	15820	0
311	20240912	135500	108233140	15820	15810	15820	15810	8
312	20240912	135400	108106590	15820	15800	15820	15800	29
313	20240912	135300	107648070	15800	15800	15800	15800	1
314	20240912	135200	107632270	15800	15800	15800	15800	1
315	20240912	135100	107616470	15800	15800	15800	15800	1
316	20240912	135000	107600670	15800	15800	15800	15800	0
317	20240912	134900	107600670	15800	15800	15800	15800	0
318	20240912	134800	107600670	15800	15800	15800	15800	1
319	20240912	134700	107584870	15800	15800	15800	15800	0
320	20240912	134600	107584870	15800	15800	15800	15800	2
321	20240912	134500	107553270	15800	15800	15800	15800	0
322	20240912	134400	107553270	15800	15800	15800	15800	190
323	20240912	134300	104551270	15810	15810	15810	15810	0
324	20240912	134200	104551270	15810	15810	15810	15810	1
325	20240912	134100	104535460	15810	15810	15810	15810	0
326	20240912	134000	104535460	15810	15810	15810	15810	2
327	20240912	133900	104503840	15810	15810	15810	15810	0
328	20240912	133800	104503840	15810	15820	15820	15810	7
329	20240912	133700	104393110	15800	15800	15820	15800	24
330	20240912	133600	104013490	15800	15800	15800	15800	0
331	20240912	133500	104013490	15800	15800	15800	15800	2
332	20240912	133400	103981890	15800	15800	15800	15800	0
333	20240912	133300	103981890	15800	15810	15810	15800	2
334	20240912	133200	103950280	15810	15810	15810	15810	0
335	20240912	133100	103950280	15810	15810	15810	15810	2
336	20240912	133000	103918660	15810	15810	15810	15810	0
337	20240912	132900	103918660	15810	15810	15810	15810	3
338	20240912	132800	103871230	15800	15800	15800	15800	0
339	20240912	132700	103871230	15800	15800	15800	15800	2
340	20240912	132600	103839630	15810	15810	15810	15810	1
341	20240912	132500	103823820	15810	15810	15810	15810	0
342	20240912	132400	103823820	15810	15810	15810	15810	0
343	20240912	132300	103823820	15810	15810	15810	15810	1
344	20240912	132200	103808010	15810	15810	15810	15810	1
345	20240912	132100	103792200	15800	15800	15800	15800	0
346	20240912	132000	103792200	15800	15800	15800	15800	4
347	20240912	131900	103729000	15800	15800	15810	15800	125
348	20240912	131800	101753860	15810	15810	15810	15810	0
349	20240912	131700	101753860	15810	15810	15810	15810	1
350	20240912	131600	101738050	15800	15800	15800	15800	0
351	20240912	131500	101738050	15800	15800	15800	15800	0
352	20240912	131400	101738050	15800	15800	15800	15800	0
353	20240912	131300	101738050	15800	15800	15800	15800	6
354	20240912	131200	101643250	15800	15800	15800	15800	147
355	20240912	131100	99320650	15800	15800	15800	15800	0
356	20240912	131000	99320650	15800	15820	15820	15800	51
357	20240912	130900	98514410	15800	15800	15800	15800	0
358	20240912	130800	98514410	15800	15800	15800	15800	0
359	20240912	130700	98514410	15800	15820	15820	15800	58
360	20240912	130600	97597010	15800	15820	15820	15800	20
361	20240912	130500	97280650	15840	15840	15840	15840	0
362	20240912	130400	97280650	15840	15820	15840	15800	25
363	20240912	130300	96885100	15800	15800	15800	15800	0
364	20240912	130200	96885100	15800	15800	15800	15800	0
365	20240912	130100	96885100	15800	15820	15820	15800	3
366	20240912	130000	96837680	15800	15800	15800	15800	0
367	20240912	125900	96837680	15800	15800	15800	15800	0
368	20240912	125800	96837680	15800	15800	15800	15800	0
369	20240912	125700	96837680	15800	15800	15800	15800	0
370	20240912	125600	96837680	15800	15800	15800	15800	0
371	20240912	125500	96837680	15800	15800	15800	15800	0
372	20240912	125400	96837680	15800	15820	15820	15800	58
373	20240912	125300	95920770	15810	15820	15820	15810	4
374	20240912	125200	95857510	15810	15810	15810	15810	0
375	20240912	125100	95857510	15810	15810	15810	15810	0
376	20240912	125000	95857510	15810	15810	15810	15810	0
377	20240912	124900	95857510	15810	15810	15810	15810	0
378	20240912	124800	95857510	15810	15810	15810	15810	0
379	20240912	124700	95857510	15810	15810	15810	15810	0
380	20240912	124600	95857510	15810	15810	15810	15810	0
381	20240912	124500	95857510	15810	15810	15810	15810	0
382	20240912	124400	95857510	15810	15810	15810	15810	1
383	20240912	124300	95841700	15810	15810	15810	15810	8
384	20240912	124200	95715220	15820	15820	15820	15820	1
385	20240912	124100	95699400	15810	15810	15810	15810	0
386	20240912	124000	95699400	15810	15810	15810	15810	6
387	20240912	123900	95604540	15810	15810	15810	15810	50
388	20240912	123800	94814040	15810	15810	15810	15810	0
389	20240912	123700	94814040	15810	15800	15810	15800	20
390	20240912	123600	94497970	15800	15800	15800	15800	0
391	20240912	123500	94497970	15800	15800	15800	15800	268
392	20240912	123400	90263570	15790	15790	15790	15790	0
393	20240912	123300	90263570	15790	15790	15790	15790	0
394	20240912	123200	90263570	15790	15790	15790	15790	0
395	20240912	123100	90263570	15790	15790	15790	15790	4
396	20240912	123000	90200410	15800	15800	15800	15800	0
397	20240912	122900	90200410	15800	15800	15800	15800	45
398	20240912	122800	89489410	15810	15810	15810	15810	0
399	20240912	122700	89489410	15810	15810	15810	15810	0
400	20240912	122600	89489410	15810	15810	15810	15810	5
401	20240912	122500	89410360	15820	15810	15820	15810	2
402	20240912	122400	89378730	15820	15800	15820	15800	60
403	20240912	122300	88430710	15790	15790	15790	15790	0
404	20240912	122200	88430710	15790	15790	15790	15790	4
405	20240912	122100	88367550	15790	15790	15790	15790	0
406	20240912	122000	88367550	15790	15790	15790	15790	5
407	20240912	121900	88288600	15800	15790	15800	15790	3
408	20240912	121800	88241210	15800	15800	15800	15800	0
409	20240912	121700	88241210	15800	15800	15800	15800	0
410	20240912	121600	88241210	15800	15800	15800	15800	16
411	20240912	121500	87988410	15810	15810	15810	15810	0
412	20240912	121400	87988410	15810	15810	15810	15810	0
413	20240912	121300	87988410	15810	15810	15810	15810	4
414	20240912	121200	87925170	15800	15800	15800	15800	0
415	20240912	121100	87925170	15800	15800	15800	15800	0
416	20240912	121000	87925170	15800	15800	15800	15800	4
417	20240912	120900	87861970	15800	15800	15800	15800	21
418	20240912	120800	87530170	15800	15800	15800	15800	0
419	20240912	120700	87530170	15800	15800	15800	15800	0
420	20240912	120600	87530170	15800	15800	15800	15800	3
421	20240912	120500	87482770	15810	15800	15810	15800	124
422	20240912	120400	85523560	15800	15800	15800	15800	0
423	20240912	120300	85523560	15800	15800	15800	15800	20
424	20240912	120200	85207560	15800	15800	15800	15800	0
425	20240912	120100	85207560	15800	15800	15800	15800	0
426	20240912	120000	85207560	15800	15800	15800	15800	1
427	20240912	115900	85191760	15790	15790	15790	15790	0
428	20240912	115800	85191760	15790	15790	15790	15790	0
429	20240912	115700	85191760	15790	15790	15790	15790	21
430	20240912	115600	84860170	15780	15790	15790	15780	10
431	20240912	115500	84702360	15800	15790	15800	15790	2
432	20240912	115400	84670770	15800	15800	15800	15800	2
433	20240912	115300	84639170	15810	15810	15810	15810	0
434	20240912	115200	84639170	15810	15810	15810	15810	0
435	20240912	115100	84639170	15810	15800	15810	15800	4
436	20240912	115000	84575960	15800	15800	15800	15800	1
437	20240912	114900	84560160	15800	15800	15800	15800	0
438	20240912	114800	84560160	15800	15800	15800	15800	48
439	20240912	114700	83801760	15800	15800	15800	15800	0
440	20240912	114600	83801760	15800	15800	15800	15800	0
441	20240912	114500	83801760	15800	15800	15800	15800	0
442	20240912	114400	83801760	15800	15790	15800	15790	2
443	20240912	114300	83770170	15790	15780	15790	15780	137
444	20240912	114200	81607540	15790	15790	15790	15790	0
445	20240912	114100	81607540	15790	15790	15790	15790	57
446	20240912	114000	80707510	15790	15790	15790	15790	1
447	20240912	113900	80691720	15790	15790	15790	15790	44
448	20240912	113800	79996960	15780	15780	15780	15780	0
449	20240912	113700	79996960	15780	15780	15780	15780	52
450	20240912	113600	79176400	15780	15780	15780	15780	0
451	20240912	113500	79176400	15780	15780	15780	15780	0
452	20240912	113400	79176400	15780	15780	15780	15780	1
453	20240912	113300	79160620	15770	15770	15770	15770	0
454	20240912	113200	79160620	15770	15770	15770	15770	0
455	20240912	113100	79160620	15770	15770	15770	15770	34
456	20240912	113000	78624440	15760	15760	15760	15760	114
457	20240912	112900	76827800	15760	15760	15760	15760	26
458	20240912	112800	76418040	15770	15760	15770	15760	30
459	20240912	112700	75945220	15770	15770	15770	15770	201
460	20240912	112600	72775450	15770	15770	15770	15770	46
461	20240912	112500	72050030	15770	15770	15770	15770	33
462	20240912	112400	71529620	15770	15770	15770	15770	27
463	20240912	112300	71103830	15770	15770	15770	15770	0
464	20240912	112200	71103830	15770	15770	15770	15770	165
465	20240912	112100	68501780	15770	15770	15770	15770	0
466	20240912	112000	68501780	15770	15770	15770	15770	2
467	20240912	111900	68470240	15770	15780	15780	15770	31
468	20240912	111800	67981330	15790	15780	15790	15780	89
469	20240912	111700	66576860	15780	15780	15780	15780	0
470	20240912	111600	66576860	15780	15780	15780	15780	0
471	20240912	111500	66576860	15780	15780	15780	15780	0
472	20240912	111400	66576860	15780	15780	15780	15780	21
473	20240912	111300	66245480	15770	15770	15770	15770	0
474	20240912	111200	66245480	15770	15780	15780	15770	23
475	20240912	111100	65882570	15780	15780	15780	15780	1
476	20240912	111000	65866790	15760	15760	15760	15760	0
477	20240912	110900	65866790	15760	15760	15760	15760	0
478	20240912	110800	65866790	15760	15770	15770	15760	27
479	20240912	110700	65441050	15770	15770	15770	15770	1
480	20240912	110600	65425280	15770	15770	15770	15770	12
481	20240912	110500	65236040	15760	15770	15770	15760	5
482	20240912	110400	65157230	15760	15780	15780	15760	28
483	20240912	110300	64715910	15770	15770	15770	15770	0
484	20240912	110200	64715910	15770	15770	15770	15770	0
485	20240912	110100	64715910	15770	15770	15770	15770	0
486	20240912	110000	64715910	15770	15770	15770	15770	6
487	20240912	105900	64621290	15770	15770	15770	15770	3
488	20240912	105800	64573980	15780	15780	15780	15780	0
489	20240912	105700	64573980	15780	15770	15780	15770	24
490	20240912	105600	64195490	15770	15770	15770	15770	2
491	20240912	105500	64163950	15770	15760	15770	15760	279
492	20240912	105400	59766890	15770	15770	15770	15770	86
493	20240912	105300	58410670	15780	15770	15780	15770	16
494	20240912	105200	58158210	15770	15770	15770	15770	3
495	20240912	105100	58110900	15770	15770	15770	15770	0
496	20240912	105000	58110900	15770	15770	15770	15770	0
497	20240912	104900	58110900	15770	15770	15770	15770	6
498	20240912	104800	58016280	15780	15770	15780	15770	16
499	20240912	104700	57763830	15770	15770	15770	15770	0
500	20240912	104600	57763830	15770	15770	15770	15770	0
501	20240912	104500	57763830	15770	15780	15780	15770	104
502	20240912	104400	56123210	15780	15780	15780	15780	5
503	20240912	104300	56044310	15790	15790	15790	15790	0
504	20240912	104200	56044310	15790	15790	15790	15790	10
505	20240912	104100	55886410	15790	15790	15790	15790	0
506	20240912	104000	55886410	15790	15790	15790	15790	17
507	20240912	103900	55617980	15800	15800	15800	15800	0
508	20240912	103800	55617980	15800	15780	15800	15780	19
509	20240912	103700	55318020	15780	15780	15780	15780	10
510	20240912	103600	55160220	15790	15780	15790	15780	24
511	20240912	103500	54781480	15770	15770	15770	15770	6
512	20240912	103400	54686860	15780	15780	15780	15780	0
513	20240912	103300	54686860	15780	15780	15780	15780	0
514	20240912	103200	54686860	15780	15770	15780	15770	86
515	20240912	103100	53330600	15770	15770	15770	15770	0
516	20240912	103000	53330600	15770	15780	15790	15770	31
517	20240912	102900	52841420	15780	15780	15780	15780	3
518	20240912	102800	52794080	15780	15780	15780	15780	0
519	20240912	102700	52794080	15780	15790	15790	15780	5
520	20240912	102600	52715160	15790	15790	15790	15790	1
521	20240912	102500	52699370	15780	15780	15780	15780	10
522	20240912	102400	52541570	15780	15790	15790	15780	6
523	20240912	102300	52446840	15780	15780	15780	15780	6
524	20240912	102200	52352160	15780	15780	15780	15780	0
525	20240912	102100	52352160	15780	15780	15780	15780	4
526	20240912	102000	52289040	15790	15790	15790	15790	2
527	20240912	101900	52257460	15780	15780	15780	15780	0
528	20240912	101800	52257460	15780	15780	15780	15780	3
529	20240912	101700	52210120	15780	15770	15780	15770	10
530	20240912	101600	52052330	15770	15770	15770	15770	0
531	20240912	101500	52052330	15770	15770	15770	15770	27
532	20240912	101400	51626540	15760	15770	15770	15760	116
533	20240912	101300	49798160	15780	15780	15780	15780	0
534	20240912	101200	49798160	15780	15780	15780	15780	2
535	20240912	101100	49766600	15760	15760	15770	15760	37
536	20240912	101000	49183270	15770	15820	15820	15770	509
537	20240912	100900	41146390	15820	15820	15820	15820	0
538	20240912	100800	41146390	15820	15820	15820	15820	0
539	20240912	100700	41146390	15820	15820	15820	15820	20
540	20240912	100600	40829990	15810	15810	15810	15810	0
541	20240912	100500	40829990	15810	15820	15820	15810	43
542	20240912	100400	40149800	15820	15820	15820	15820	0
543	20240912	100300	40149800	15820	15830	15830	15820	65
544	20240912	100200	39120970	15870	15870	15870	15870	0
545	20240912	100100	39120970	15870	15870	15870	15870	0
546	20240912	100000	39120970	15870	15850	15870	15850	3
547	20240912	095900	39073390	15870	15840	15880	15840	17
548	20240912	095800	38803860	15830	15830	15830	15830	0
549	20240912	095700	38803860	15830	15850	15850	15830	18
550	20240912	095600	38518630	15870	15870	15870	15870	0
551	20240912	095500	38518630	15870	15870	15870	15870	1
552	20240912	095400	38502760	15850	15850	15850	15850	5
553	20240912	095300	38423510	15850	15850	15850	15850	0
554	20240912	095200	38423510	15850	15850	15850	15850	8
555	20240912	095100	38296710	15850	15830	15850	15830	14
556	20240912	095000	38074970	15840	15840	15840	15840	0
557	20240912	094900	38074970	15840	15840	15840	15840	26
558	20240912	094800	37663130	15830	15830	15840	15830	324
559	20240912	094700	32534200	15830	15830	15830	15830	0
560	20240912	094600	32534200	15830	15830	15830	15830	0
561	20240912	094500	32534200	15830	15840	15840	15830	48
562	20240912	094400	31773930	15840	15850	15850	15840	59
563	20240912	094300	30838870	15840	15860	15870	15840	62
564	20240912	094200	29856230	15840	15840	15840	15840	0
565	20240912	094100	29856230	15840	15850	15860	15840	288
566	20240912	094000	25289580	15850	15840	15850	15840	83
567	20240912	093900	23974720	15840	15830	15850	15830	117
568	20240912	093800	22122400	15820	15830	15830	15820	18
569	20240912	093700	21837620	15840	15830	15840	15830	4
570	20240912	093600	21774280	15820	15800	15820	15800	70
571	20240912	093500	20667050	15800	15800	15810	15800	5
572	20240912	093400	20588040	15780	15800	15810	15780	141
573	20240912	093300	18359340	15800	15790	15800	15780	22
574	20240912	093200	18012000	15790	15790	15790	15790	4
575	20240912	093100	17948840	15790	15790	15790	15790	7
576	20240912	093000	17838310	15770	15770	15770	15760	69
577	20240912	092900	16750270	15770	15770	15770	15760	237
578	20240912	092800	13013120	15770	15790	15790	15770	51
579	20240912	092700	12207850	15790	15790	15790	15790	50
580	20240912	092600	11418350	15770	15770	15770	15770	1
581	20240912	092500	11402580	15770	15770	15770	15770	1
582	20240912	092400	11386810	15770	15770	15770	15770	1
583	20240912	092300	11371040	15770	15770	15770	15770	16
584	20240912	092200	11118720	15770	15770	15770	15770	2
585	20240912	092100	11087180	15770	15770	15770	15770	8
586	20240912	092000	10961020	15760	15760	15760	15760	117
587	20240912	091900	9117100	15790	15770	15790	15770	4
588	20240912	091800	9053990	15760	15770	15770	15760	34
589	20240912	091700	8517880	15770	15770	15770	15770	0
590	20240912	091600	8517880	15770	15770	15770	15760	137
591	20240912	091500	6357540	15780	15780	15780	15780	17
592	20240912	091400	6089280	15780	15780	15780	15780	59
593	20240912	091300	5158260	15770	15780	15780	15770	8
594	20240912	091200	5032060	15780	15810	15810	15770	19
595	20240912	091100	4731890	15800	15810	15810	15800	61
596	20240912	091000	3767650	15810	15800	15810	15790	34
597	20240912	090900	3230490	15750	15750	15750	15750	0
598	20240912	090800	3230490	15750	15750	15750	15750	11
599	20240912	090700	3057240	15840	15770	15840	15770	34
600	20240912	090600	2518950	15860	15860	15860	15860	31
601	20240912	090500	2027290	15870	15870	15870	15870	0
602	20240912	090400	2027290	15870	15870	15870	15870	1
603	20240912	090300	2011420	15880	15760	15880	15760	27
604	20240912	090200	1582900	15880	15840	15880	15750	43
605	20240912	090100	903460	15880	15880	15880	15880	0
606	20240912	090000	903460	15880	15840	15880	15840	57