KissMeData/403550/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212200	85235930	18990	18990	18990	18990	42
3	20240905	212100	85235930	18990	18990	18990	18990	0
4	20240905	212000	85235930	18990	18990	18990	18990	0
5	20240905	211900	85235930	18990	18990	18990	18990	0
6	20240905	211800	85235930	18990	18990	18990	18990	0
7	20240905	211700	85235930	18990	18990	18990	18990	0
8	20240905	211600	85235930	18990	18990	18990	18990	0
9	20240905	211500	85235930	18990	18990	18990	18990	0
10	20240905	211400	85235930	18990	18990	18990	18990	0
11	20240905	211300	85235930	18990	18990	18990	18990	0
12	20240905	211200	85235930	18990	18990	18990	18990	0
13	20240905	211100	85235930	18990	18990	18990	18990	0
14	20240905	211000	85235930	18990	18990	18990	18990	0
15	20240905	210900	85235930	18990	18990	18990	18990	0
16	20240905	210800	85235930	18990	18990	18990	18990	0
17	20240905	210700	85235930	18990	18990	18990	18990	0
18	20240905	210600	85235930	18990	18990	18990	18990	0
19	20240905	210500	85235930	18990	18990	18990	18990	0
20	20240905	210400	85235930	18990	18990	18990	18990	0
21	20240905	210300	85235930	18990	18990	18990	18990	0
22	20240905	210200	85235930	18990	18990	18990	18990	0
23	20240905	210100	85235930	18990	18990	18990	18990	0
24	20240905	210000	85235930	18990	18990	18990	18990	0
25	20240905	205900	85235930	18990	18990	18990	18990	0
26	20240905	205800	85235930	18990	18990	18990	18990	0
27	20240905	205700	85235930	18990	18990	18990	18990	0
28	20240905	205600	85235930	18990	18990	18990	18990	0
29	20240905	205500	85235930	18990	18990	18990	18990	0
30	20240905	205400	85235930	18990	18990	18990	18990	0
31	20240905	205300	85235930	18990	18990	18990	18990	0
32	20240905	205200	85235930	18990	18990	18990	18990	42
33	20240905	205100	85235930	18990	18990	18990	18990	0
34	20240905	205000	85235930	18990	18990	18990	18990	0
35	20240905	204900	85235930	18990	18990	18990	18990	0
36	20240905	204800	85235930	18990	18990	18990	18990	0
37	20240905	204700	85235930	18990	18990	18990	18990	0
38	20240905	204600	85235930	18990	18990	18990	18990	0
39	20240905	204500	85235930	18990	18990	18990	18990	0
40	20240905	204400	85235930	18990	18990	18990	18990	0
41	20240905	204300	85235930	18990	18990	18990	18990	0
42	20240905	204200	85235930	18990	18990	18990	18990	0
43	20240905	204100	85235930	18990	18990	18990	18990	0
44	20240905	204000	85235930	18990	18990	18990	18990	0
45	20240905	203900	85235930	18990	18990	18990	18990	0
46	20240905	203800	85235930	18990	18990	18990	18990	0
47	20240905	203700	85235930	18990	18990	18990	18990	0
48	20240905	203600	85235930	18990	18990	18990	18990	0
49	20240905	203500	85235930	18990	18990	18990	18990	0
50	20240905	203400	85235930	18990	18990	18990	18990	0
51	20240905	203300	85235930	18990	18990	18990	18990	0
52	20240905	203200	85235930	18990	18990	18990	18990	0
53	20240905	203100	85235930	18990	18990	18990	18990	0
54	20240905	203000	85235930	18990	18990	18990	18990	0
55	20240905	202900	85235930	18990	18990	18990	18990	0
56	20240905	202800	85235930	18990	18990	18990	18990	0
57	20240905	202700	85235930	18990	18990	18990	18990	0
58	20240905	202600	85235930	18990	18990	18990	18990	0
59	20240905	202500	85235930	18990	18990	18990	18990	0
60	20240905	202400	85235930	18990	18990	18990	18990	0
61	20240905	202300	85235930	18990	18990	18990	18990	0
62	20240905	202200	85235930	18990	18990	18990	18990	42
63	20240905	202100	85235930	18990	18990	18990	18990	0
64	20240905	202000	85235930	18990	18990	18990	18990	0
65	20240905	201900	85235930	18990	18990	18990	18990	0
66	20240905	201800	85235930	18990	18990	18990	18990	0
67	20240905	201700	85235930	18990	18990	18990	18990	0
68	20240905	201600	85235930	18990	18990	18990	18990	0
69	20240905	201500	85235930	18990	18990	18990	18990	0
70	20240905	201400	85235930	18990	18990	18990	18990	0
71	20240905	201300	85235930	18990	18990	18990	18990	0
72	20240905	201200	85235930	18990	18990	18990	18990	0
73	20240905	201100	85235930	18990	18990	18990	18990	0
74	20240905	201000	85235930	18990	18990	18990	18990	0
75	20240905	200900	85235930	18990	18990	18990	18990	0
76	20240905	200800	85235930	18990	18990	18990	18990	0
77	20240905	200700	85235930	18990	18990	18990	18990	0
78	20240905	200600	85235930	18990	18990	18990	18990	0
79	20240905	200500	85235930	18990	18990	18990	18990	0
80	20240905	200400	85235930	18990	18990	18990	18990	0
81	20240905	200300	85235930	18990	18990	18990	18990	0
82	20240905	200200	85235930	18990	18990	18990	18990	0
83	20240905	200100	85235930	18990	18990	18990	18990	0
84	20240905	200000	85235930	18990	18990	18990	18990	0
85	20240905	195900	85235930	18990	18990	18990	18990	0
86	20240905	195800	85235930	18990	18990	18990	18990	0
87	20240905	195700	85235930	18990	18990	18990	18990	0
88	20240905	195600	85235930	18990	18990	18990	18990	0
89	20240905	195500	85235930	18990	18990	18990	18990	0
90	20240905	195400	85235930	18990	18990	18990	18990	0
91	20240905	195300	85235930	18990	18990	18990	18990	0
92	20240905	195200	85235930	18990	18990	18990	18990	42
93	20240905	195100	85235930	18990	18990	18990	18990	0
94	20240905	195000	85235930	18990	18990	18990	18990	0
95	20240905	194900	85235930	18990	18990	18990	18990	0
96	20240905	194800	85235930	18990	18990	18990	18990	0
97	20240905	194700	85235930	18990	18990	18990	18990	0
98	20240905	194600	85235930	18990	18990	18990	18990	0
99	20240905	194500	85235930	18990	18990	18990	18990	0
100	20240905	194400	85235930	18990	18990	18990	18990	0
101	20240905	194300	85235930	18990	18990	18990	18990	0
102	20240905	194200	85235930	18990	18990	18990	18990	0
103	20240905	194100	85235930	18990	18990	18990	18990	0
104	20240905	194000	85235930	18990	18990	18990	18990	0
105	20240905	193900	85235930	18990	18990	18990	18990	0
106	20240905	193800	85235930	18990	18990	18990	18990	0
107	20240905	193700	85235930	18990	18990	18990	18990	0
108	20240905	193600	85235930	18990	18990	18990	18990	0
109	20240905	193500	85235930	18990	18990	18990	18990	0
110	20240905	193400	85235930	18990	18990	18990	18990	0
111	20240905	193300	85235930	18990	18990	18990	18990	0
112	20240905	193200	85235930	18990	18990	18990	18990	0
113	20240905	193100	85235930	18990	18990	18990	18990	0
114	20240905	193000	85235930	18990	18990	18990	18990	0
115	20240905	192900	85235930	18990	18990	18990	18990	0
116	20240905	192800	85235930	18990	18990	18990	18990	0
117	20240905	192700	85235930	18990	18990	18990	18990	0
118	20240905	192600	85235930	18990	18990	18990	18990	0
119	20240905	192500	85235930	18990	18990	18990	18990	0
120	20240905	192400	85235930	18990	18990	18990	18990	0
121	20240905	192300	85235930	18990	18990	18990	18990	0
122	20240905	192200	85235930	18990	18990	18990	18990	42
123	20240905	192100	85235930	18990	18990	18990	18990	0
124	20240905	192000	85235930	18990	18990	18990	18990	0
125	20240905	191900	85235930	18990	18990	18990	18990	0
126	20240905	191800	85235930	18990	18990	18990	18990	0
127	20240905	191700	85235930	18990	18990	18990	18990	0
128	20240905	191600	85235930	18990	18990	18990	18990	0
129	20240905	191500	85235930	18990	18990	18990	18990	0
130	20240905	191400	85235930	18990	18990	18990	18990	0
131	20240905	191300	85235930	18990	18990	18990	18990	0
132	20240905	191200	85235930	18990	18990	18990	18990	0
133	20240905	191100	85235930	18990	18990	18990	18990	0
134	20240905	191000	85235930	18990	18990	18990	18990	0
135	20240905	190900	85235930	18990	18990	18990	18990	0
136	20240905	190800	85235930	18990	18990	18990	18990	0
137	20240905	190700	85235930	18990	18990	18990	18990	0
138	20240905	190600	85235930	18990	18990	18990	18990	0
139	20240905	190500	85235930	18990	18990	18990	18990	0
140	20240905	190400	85235930	18990	18990	18990	18990	0
141	20240905	190300	85235930	18990	18990	18990	18990	0
142	20240905	190200	85235930	18990	18990	18990	18990	0
143	20240905	190100	85235930	18990	18990	18990	18990	0
144	20240905	190000	85235930	18990	18990	18990	18990	0
145	20240905	185900	85235930	18990	18990	18990	18990	0
146	20240905	185800	85235930	18990	18990	18990	18990	0
147	20240905	185700	85235930	18990	18990	18990	18990	0
148	20240905	185600	85235930	18990	18990	18990	18990	0
149	20240905	185500	85235930	18990	18990	18990	18990	0
150	20240905	185400	85235930	18990	18990	18990	18990	0
151	20240905	185300	85235930	18990	18990	18990	18990	0
152	20240905	185200	85235930	18990	18990	18990	18990	42
153	20240905	185100	85235930	18990	18990	18990	18990	0
154	20240905	185000	85235930	18990	18990	18990	18990	0
155	20240905	184900	85235930	18990	18990	18990	18990	0
156	20240905	184800	85235930	18990	18990	18990	18990	0
157	20240905	184700	85235930	18990	18990	18990	18990	0
158	20240905	184600	85235930	18990	18990	18990	18990	0
159	20240905	184500	85235930	18990	18990	18990	18990	0
160	20240905	184400	85235930	18990	18990	18990	18990	0
161	20240905	184300	85235930	18990	18990	18990	18990	0
162	20240905	184200	85235930	18990	18990	18990	18990	0
163	20240905	184100	85235930	18990	18990	18990	18990	0
164	20240905	184000	85235930	18990	18990	18990	18990	0
165	20240905	183900	85235930	18990	18990	18990	18990	0
166	20240905	183800	85235930	18990	18990	18990	18990	0
167	20240905	183700	85235930	18990	18990	18990	18990	0
168	20240905	183600	85235930	18990	18990	18990	18990	0
169	20240905	183500	85235930	18990	18990	18990	18990	0
170	20240905	183400	85235930	18990	18990	18990	18990	0
171	20240905	183300	85235930	18990	18990	18990	18990	0
172	20240905	183200	85235930	18990	18990	18990	18990	0
173	20240905	183100	85235930	18990	18990	18990	18990	0
174	20240905	183000	85235930	18990	18990	18990	18990	0
175	20240905	182900	85235930	18990	18990	18990	18990	0
176	20240905	182800	85235930	18990	18990	18990	18990	0
177	20240905	182700	85235930	18990	18990	18990	18990	0
178	20240905	182600	85235930	18990	18990	18990	18990	0
179	20240905	182500	85235930	18990	18990	18990	18990	0
180	20240905	182400	85235930	18990	18990	18990	18990	0
181	20240905	182300	85235930	18990	18990	18990	18990	0
182	20240905	182200	85235930	18990	18990	18990	18990	42
183	20240905	182100	85235930	18990	18990	18990	18990	0
184	20240905	182000	85235930	18990	18990	18990	18990	0
185	20240905	181900	85235930	18990	18990	18990	18990	0
186	20240905	181800	85235930	18990	18990	18990	18990	0
187	20240905	181700	85235930	18990	18990	18990	18990	0
188	20240905	181600	85235930	18990	18990	18990	18990	0
189	20240905	181500	85235930	18990	18990	18990	18990	0
190	20240905	181400	85235930	18990	18990	18990	18990	0
191	20240905	181300	85235930	18990	18990	18990	18990	0
192	20240905	181200	85235930	18990	18990	18990	18990	0
193	20240905	181100	85235930	18990	18990	18990	18990	0
194	20240905	181000	85235930	18990	18990	18990	18990	0
195	20240905	180900	85235930	18990	18990	18990	18990	0
196	20240905	180800	85235930	18990	18990	18990	18990	0
197	20240905	180700	85235930	18990	18990	18990	18990	0
198	20240905	180600	85235930	18990	18990	18990	18990	0
199	20240905	180500	85235930	18990	18990	18990	18990	0
200	20240905	180400	85235930	18990	18990	18990	18990	0
201	20240905	180300	85235930	18990	18990	18990	18990	0
202	20240905	180200	85235930	18990	18990	18990	18990	0
203	20240905	180100	85235930	18990	18990	18990	18990	0
204	20240905	180000	85235930	18990	18990	18990	18990	0
205	20240905	175900	85235930	18990	18990	18990	18990	0
206	20240905	175800	85235930	18990	18990	18990	18990	0
207	20240905	175700	85235930	18990	18990	18990	18990	0
208	20240905	175600	85235930	18990	18990	18990	18990	0
209	20240905	175500	85235930	18990	18990	18990	18990	0
210	20240905	175400	85235930	18990	18990	18990	18990	0
211	20240905	175300	85235930	18990	18990	18990	18990	0
212	20240905	175200	85235930	18990	18990	18990	18990	42
213	20240905	175100	85235930	18990	18990	18990	18990	0
214	20240905	175000	85235930	18990	18990	18990	18990	0
215	20240905	174900	85235930	18990	18990	18990	18990	0
216	20240905	174800	85235930	18990	18990	18990	18990	0
217	20240905	174700	85235930	18990	18990	18990	18990	0
218	20240905	174600	85235930	18990	18990	18990	18990	0
219	20240905	174500	85235930	18990	18990	18990	18990	0
220	20240905	174400	85235930	18990	18990	18990	18990	0
221	20240905	174300	85235930	18990	18990	18990	18990	0
222	20240905	174200	85235930	18990	18990	18990	18990	0
223	20240905	174100	85235930	18990	18990	18990	18990	0
224	20240905	174000	85235930	18990	18990	18990	18990	0
225	20240905	173900	85235930	18990	18990	18990	18990	0
226	20240905	173800	85235930	18990	18990	18990	18990	0
227	20240905	173700	85235930	18990	18990	18990	18990	0
228	20240905	173600	85235930	18990	18990	18990	18990	0
229	20240905	173500	85235930	18990	18990	18990	18990	0
230	20240905	173400	85235930	18990	18990	18990	18990	0
231	20240905	173300	85235930	18990	18990	18990	18990	0
232	20240905	173200	85235930	18990	18990	18990	18990	0
233	20240905	173100	85235930	18990	18990	18990	18990	0
234	20240905	173000	85235930	18990	18990	18990	18990	0
235	20240905	172900	85235930	18990	18990	18990	18990	0
236	20240905	172800	85235930	18990	18990	18990	18990	0
237	20240905	172700	85235930	18990	18990	18990	18990	0
238	20240905	172600	85235930	18990	18990	18990	18990	0
239	20240905	172500	85235930	18990	18990	18990	18990	0
240	20240905	172400	85235930	18990	18990	18990	18990	0
241	20240905	172300	85235930	18990	18990	18990	18990	0
242	20240905	172200	85235930	18990	18990	18990	18990	42
243	20240905	172100	85235930	18990	18990	18990	18990	0
244	20240905	172000	85235930	18990	18990	18990	18990	0
245	20240905	171900	85235930	18990	18990	18990	18990	0
246	20240905	171800	85235930	18990	18990	18990	18990	0
247	20240905	171700	85235930	18990	18990	18990	18990	0
248	20240905	171600	85235930	18990	18990	18990	18990	0
249	20240905	171500	85235930	18990	18990	18990	18990	0
250	20240905	171400	85235930	18990	18990	18990	18990	0
251	20240905	171300	85235930	18990	18990	18990	18990	0
252	20240905	171200	85235930	18990	18990	18990	18990	0
253	20240905	171100	85235930	18990	18990	18990	18990	0
254	20240905	171000	85235930	18990	18990	18990	18990	0
255	20240905	170900	85235930	18990	18990	18990	18990	0
256	20240905	170800	85235930	18990	18990	18990	18990	0
257	20240905	170700	85235930	18990	18990	18990	18990	0
258	20240905	170600	85235930	18990	18990	18990	18990	0
259	20240905	170500	85235930	18990	18990	18990	18990	0
260	20240905	170400	85235930	18990	18990	18990	18990	0
261	20240905	170300	85235930	18990	18990	18990	18990	0
262	20240905	170200	85235930	18990	18990	18990	18990	0
263	20240905	170100	85235930	18990	18990	18990	18990	0
264	20240905	170000	85235930	18990	18990	18990	18990	0
265	20240905	165900	85235930	18990	18990	18990	18990	0
266	20240905	165800	85235930	18990	18990	18990	18990	0
267	20240905	165700	85235930	18990	18990	18990	18990	0
268	20240905	165600	85235930	18990	18990	18990	18990	0
269	20240905	165500	85235930	18990	18990	18990	18990	0
270	20240905	165400	85235930	18990	18990	18990	18990	0
271	20240905	165300	85235930	18990	18990	18990	18990	0
272	20240905	165200	85235930	18990	18990	18990	18990	42
273	20240905	165100	85235930	18990	18990	18990	18990	0
274	20240905	165000	85235930	18990	18990	18990	18990	0
275	20240905	164900	85235930	18990	18990	18990	18990	0
276	20240905	164800	85235930	18990	18990	18990	18990	0
277	20240905	164700	85235930	18990	18990	18990	18990	0
278	20240905	164600	85235930	18990	18990	18990	18990	0
279	20240905	164500	85235930	18990	18990	18990	18990	0
280	20240905	164400	85235930	18990	18990	18990	18990	0
281	20240905	164300	85235930	18990	18990	18990	18990	0
282	20240905	164200	85235930	18990	18990	18990	18990	0
283	20240905	164100	85235930	18990	18990	18990	18990	0
284	20240905	164000	85235930	18990	18990	18990	18990	0
285	20240905	163900	85235930	18990	18990	18990	18990	0
286	20240905	163800	85235930	18990	18990	18990	18990	0
287	20240905	163700	85235930	18990	18990	18990	18990	0
288	20240905	163600	85235930	18990	18990	18990	18990	0
289	20240905	163500	85235930	18990	18990	18990	18990	0
290	20240905	163400	85235930	18990	18990	18990	18990	0
291	20240905	163300	85235930	18990	18990	18990	18990	0
292	20240905	163200	85235930	18990	18990	18990	18990	0
293	20240905	163100	85235930	18990	18990	18990	18990	0
294	20240905	163000	85235930	18990	18990	18990	18990	0
295	20240905	162900	85235930	18990	18990	18990	18990	0
296	20240905	162800	85235930	18990	18990	18990	18990	0
297	20240905	162700	85235930	18990	18990	18990	18990	0
298	20240905	162600	85235930	18990	18990	18990	18990	0
299	20240905	162500	85235930	18990	18990	18990	18990	0
300	20240905	162400	85235930	18990	18990	18990	18990	0
301	20240905	162300	85235930	18990	18990	18990	18990	0
302	20240905	162200	85235930	18990	18990	18990	18990	42
303	20240905	162100	85235930	18990	18990	18990	18990	0
304	20240905	162000	85235930	18990	18990	18990	18990	0
305	20240905	161900	85235930	18990	18990	18990	18990	0
306	20240905	161800	85235930	18990	18990	18990	18990	0
307	20240905	161700	85235930	18990	18990	18990	18990	0
308	20240905	161600	85235930	18990	18990	18990	18990	0
309	20240905	161500	85235930	18990	18990	18990	18990	0
310	20240905	161400	85235930	18990	18990	18990	18990	0
311	20240905	161300	85235930	18990	18990	18990	18990	0
312	20240905	161200	85235930	18990	18990	18990	18990	0
313	20240905	161100	85235930	18990	18990	18990	18990	0
314	20240905	161000	85235930	18990	18990	18990	18990	0
315	20240905	160900	85235930	18990	18990	18990	18990	0
316	20240905	160800	85235930	18990	18990	18990	18990	0
317	20240905	160700	85235930	18990	18990	18990	18990	0
318	20240905	160600	85235930	18990	18990	18990	18990	0
319	20240905	160500	85235930	18990	18990	18990	18990	0
320	20240905	160400	85235930	18990	18990	18990	18990	0
321	20240905	160300	85235930	18990	18990	18990	18990	0
322	20240905	160200	85235930	18990	18990	18990	18990	0
323	20240905	160100	85235930	18990	18990	18990	18990	0
324	20240905	160000	85235930	18990	18990	18990	18990	0
325	20240905	155900	85235930	18990	18990	18990	18990	0
326	20240905	155800	85235930	18990	18990	18990	18990	0
327	20240905	155700	85235930	18990	18990	18990	18990	0
328	20240905	155600	85235930	18990	18990	18990	18990	0
329	20240905	155500	85235930	18990	18990	18990	18990	0
330	20240905	155400	85235930	18990	18990	18990	18990	0
331	20240905	155300	85235930	18990	18990	18990	18990	0
332	20240905	155200	85235930	18990	18990	18990	18990	42
333	20240905	155100	85235930	18990	18990	18990	18990	0
334	20240905	155000	85235930	18990	18990	18990	18990	0
335	20240905	154900	85235930	18990	18990	18990	18990	0
336	20240905	154800	85235930	18990	18990	18990	18990	0
337	20240905	154700	85235930	18990	18990	18990	18990	0
338	20240905	154600	85235930	18990	18990	18990	18990	0
339	20240905	154500	85235930	18990	18990	18990	18990	0
340	20240905	154400	85235930	18990	18990	18990	18990	0
341	20240905	154300	85235930	18990	18990	18990	18990	0
342	20240905	154200	85235930	18990	18990	18990	18990	0
343	20240905	154100	85235930	18990	18990	18990	18990	0
344	20240905	154000	85235930	18990	18990	18990	18990	0
345	20240905	153900	85235930	18990	18990	18990	18990	0
346	20240905	153800	85235930	18990	18990	18990	18990	0
347	20240905	153700	85235930	18990	18990	18990	18990	0
348	20240905	153600	85235930	18990	18990	18990	18990	0
349	20240905	153500	85235930	18990	18990	18990	18990	0
350	20240905	153400	85235930	18990	18990	18990	18990	0
351	20240905	153300	85235930	18990	18990	18990	18990	0
352	20240905	153200	85235930	18990	18990	18990	18990	0
353	20240905	153100	85235930	18990	18990	18990	18990	0
354	20240905	153000	85235930	18990	18990	18990	18990	42
355	20240905	152900	84438350	19000	19000	19000	19000	0
356	20240905	152800	84438350	19000	19000	19000	19000	0
357	20240905	152700	84438350	19000	19000	19000	19000	0
358	20240905	152600	84438350	19000	19000	19000	19000	0
359	20240905	152500	84438350	19000	19000	19000	19000	0
360	20240905	152400	84438350	19000	19000	19000	19000	0
361	20240905	152300	84438350	19000	19000	19000	19000	0
362	20240905	152200	84438350	19000	19000	19000	19000	0
363	20240905	152100	84438350	19000	19000	19000	19000	0
364	20240905	152000	84438350	19000	19000	19000	19000	0
365	20240905	151900	84438350	19000	18970	19000	18970	33
366	20240905	151800	83811700	18820	18820	18820	18820	5
367	20240905	151700	83717600	18980	18980	18980	18980	1
368	20240905	151600	83698620	18990	18990	18990	18990	2
369	20240905	151500	83660640	18990	18990	18990	18990	0
370	20240905	151400	83660640	18990	18990	18990	18990	0
371	20240905	151300	83660640	18990	18990	18990	18990	0
372	20240905	151200	83660640	18990	18990	19000	18990	1001
373	20240905	151100	64643880	18990	18990	18990	18990	0
374	20240905	151000	64643880	18990	18990	18990	18990	0
375	20240905	150900	64643880	18990	18990	18990	18990	0
376	20240905	150800	64643880	18990	18990	18990	18990	1
377	20240905	150700	64624890	18990	18990	18990	18990	0
378	20240905	150600	64624890	18990	18990	18990	18990	0
379	20240905	150500	64624890	18990	18990	18990	18990	0
380	20240905	150400	64624890	18990	18990	18990	18990	0
381	20240905	150300	64624890	18990	18990	18990	18990	1
382	20240905	150200	64605900	19010	19010	19010	19010	0
383	20240905	150100	64605900	19010	19010	19010	19010	0
384	20240905	150000	64605900	19010	18900	19010	18900	500
385	20240905	145900	55121180	18890	18890	18890	18890	1
386	20240905	145800	55102290	18820	18820	18820	18820	0
387	20240905	145700	55102290	18820	18820	18820	18820	162
388	20240905	145600	52053450	18900	18900	18900	18900	0
389	20240905	145500	52053450	18900	18900	18900	18900	1
390	20240905	145400	52034550	18900	18900	18900	18900	0
391	20240905	145300	52034550	18900	18900	18900	18900	0
392	20240905	145200	52034550	18900	18900	18900	18900	0
393	20240905	145100	52034550	18900	18900	18900	18900	1
394	20240905	145000	52015650	18900	18900	18900	18900	0
395	20240905	144900	52015650	18900	18900	18900	18900	0
396	20240905	144800	52015650	18900	18900	18900	18900	0
397	20240905	144700	52015650	18900	18900	18900	18900	0
398	20240905	144600	52015650	18900	18900	18900	18900	0
399	20240905	144500	52015650	18900	18900	18900	18900	0
400	20240905	144400	52015650	18900	18900	18900	18900	0
401	20240905	144300	52015650	18900	18900	18900	18900	0
402	20240905	144200	52015650	18900	18900	18900	18900	0
403	20240905	144100	52015650	18900	18900	18900	18900	0
404	20240905	144000	52015650	18900	18900	18900	18900	0
405	20240905	143900	52015650	18900	18900	18900	18900	0
406	20240905	143800	52015650	18900	18900	18900	18900	0
407	20240905	143700	52015650	18900	18900	18900	18900	0
408	20240905	143600	52015650	18900	18900	18900	18900	0
409	20240905	143500	52015650	18900	18900	18900	18900	0
410	20240905	143400	52015650	18900	18900	18900	18900	0
411	20240905	143300	52015650	18900	18900	18900	18900	0
412	20240905	143200	52015650	18900	18900	18900	18900	0
413	20240905	143100	52015650	18900	18900	18900	18900	0
414	20240905	143000	52015650	18900	18900	18900	18900	0
415	20240905	142900	52015650	18900	18900	18900	18900	0
416	20240905	142800	52015650	18900	18900	18900	18900	0
417	20240905	142700	52015650	18900	18900	18900	18900	0
418	20240905	142600	52015650	18900	18900	18900	18900	0
419	20240905	142500	52015650	18900	18900	18900	18900	0
420	20240905	142400	52015650	18900	18900	18900	18900	0
421	20240905	142300	52015650	18900	18900	18900	18900	0
422	20240905	142200	52015650	18900	18900	18900	18900	0
423	20240905	142100	52015650	18900	18900	18900	18900	0
424	20240905	142000	52015650	18900	18900	18900	18900	0
425	20240905	141900	52015650	18900	18900	18900	18900	0
426	20240905	141800	52015650	18900	18900	18900	18900	5
427	20240905	141700	51921150	18970	18970	18970	18970	0
428	20240905	141600	51921150	18970	18970	18970	18970	0
429	20240905	141500	51921150	18970	18970	18970	18970	0
430	20240905	141400	51921150	18970	18970	18970	18970	0
431	20240905	141300	51921150	18970	18970	18970	18970	0
432	20240905	141200	51921150	18970	18970	18970	18970	0
433	20240905	141100	51921150	18970	18970	18970	18970	0
434	20240905	141000	51921150	18970	18970	18970	18970	0
435	20240905	140900	51921150	18970	18970	18970	18970	0
436	20240905	140800	51921150	18970	18970	18970	18970	0
437	20240905	140700	51921150	18970	18970	18970	18970	0
438	20240905	140600	51921150	18970	18970	18970	18970	1
439	20240905	140500	51902180	19050	19050	19050	19050	0
440	20240905	140400	51902180	19050	19050	19050	19050	0
441	20240905	140300	51902180	19050	19050	19050	19050	0
442	20240905	140200	51902180	19050	19050	19050	19050	0
443	20240905	140100	51902180	19050	19050	19050	19050	0
444	20240905	140000	51902180	19050	19050	19050	19050	0
445	20240905	135900	51902180	19050	19050	19050	19050	0
446	20240905	135800	51902180	19050	19050	19050	19050	0
447	20240905	135700	51902180	19050	19050	19050	19050	0
448	20240905	135600	51902180	19050	19050	19050	19050	0
449	20240905	135500	51902180	19050	19050	19050	19050	0
450	20240905	135400	51902180	19050	19050	19050	19050	0
451	20240905	135300	51902180	19050	19050	19050	19050	0
452	20240905	135200	51902180	19050	19050	19050	19050	0
453	20240905	135100	51902180	19050	19050	19050	19050	0
454	20240905	135000	51902180	19050	19050	19050	19050	0
455	20240905	134900	51902180	19050	19050	19050	19050	0
456	20240905	134800	51902180	19050	19050	19050	19050	0
457	20240905	134700	51902180	19050	19050	19050	19050	0
458	20240905	134600	51902180	19050	19050	19050	19050	0
459	20240905	134500	51902180	19050	19050	19050	19050	0
460	20240905	134400	51902180	19050	19050	19050	19050	0
461	20240905	134300	51902180	19050	19050	19050	19050	0
462	20240905	134200	51902180	19050	19050	19050	19050	0
463	20240905	134100	51902180	19050	19050	19050	19050	0
464	20240905	134000	51902180	19050	19050	19050	19050	0
465	20240905	133900	51902180	19050	19050	19050	19050	0
466	20240905	133800	51902180	19050	19050	19050	19050	0
467	20240905	133700	51902180	19050	19050	19050	19050	94
468	20240905	133600	50111480	19050	18950	19050	18950	406
469	20240905	133500	42403260	18740	18740	18740	18740	0
470	20240905	133400	42403260	18740	18760	18760	18740	80
471	20240905	133300	40902640	18960	18960	18960	18960	0
472	20240905	133200	40902640	18960	18960	18960	18960	0
473	20240905	133100	40902640	18960	18960	18960	18960	0
474	20240905	133000	40902640	18960	18960	18960	18960	0
475	20240905	132900	40902640	18960	18960	18960	18960	0
476	20240905	132800	40902640	18960	18960	18960	18960	0
477	20240905	132700	40902640	18960	18960	18960	18960	1
478	20240905	132600	40883680	18800	18800	18800	18800	0
479	20240905	132500	40883680	18800	18850	18850	18800	354
480	20240905	132400	34224810	18890	18890	18890	18890	0
481	20240905	132300	34224810	18890	18890	18890	18890	0
482	20240905	132200	34224810	18890	18890	18890	18890	0
483	20240905	132100	34224810	18890	18890	18890	18890	0
484	20240905	132000	34224810	18890	18890	18890	18890	2
485	20240905	131900	34187030	18890	18890	18890	18890	15
486	20240905	131800	33903680	18860	18860	18860	18860	0
487	20240905	131700	33903680	18860	18860	18860	18860	0
488	20240905	131600	33903680	18860	18860	18860	18860	0
489	20240905	131500	33903680	18860	18860	18860	18860	0
490	20240905	131400	33903680	18860	18860	18860	18860	0
491	20240905	131300	33903680	18860	18860	18860	18860	0
492	20240905	131200	33903680	18860	18860	18860	18860	0
493	20240905	131100	33903680	18860	18860	18860	18860	0
494	20240905	131000	33903680	18860	18860	18860	18860	0
495	20240905	130900	33903680	18860	18860	18860	18860	0
496	20240905	130800	33903680	18860	18860	18860	18860	0
497	20240905	130700	33903680	18860	18860	18860	18860	0
498	20240905	130600	33903680	18860	18860	18860	18860	0
499	20240905	130500	33903680	18860	18860	18860	18860	0
500	20240905	130400	33903680	18860	18860	18860	18860	0
501	20240905	130300	33903680	18860	18860	18860	18860	0
502	20240905	130200	33903680	18860	18860	18860	18860	0
503	20240905	130100	33903680	18860	18860	18860	18860	0
504	20240905	130000	33903680	18860	18860	18860	18860	0
505	20240905	125900	33903680	18860	18860	18860	18860	0
506	20240905	125800	33903680	18860	18860	18860	18860	0
507	20240905	125700	33903680	18860	18860	18860	18860	0
508	20240905	125600	33903680	18860	18860	18860	18860	5
509	20240905	125500	33809380	18860	18860	18860	18860	0
510	20240905	125400	33809380	18860	18860	18860	18860	1
511	20240905	125300	33790520	18870	18870	18870	18870	0
512	20240905	125200	33790520	18870	18870	18870	18870	0
513	20240905	125100	33790520	18870	18870	18870	18870	0
514	20240905	125000	33790520	18870	18870	18870	18870	0
515	20240905	124900	33790520	18870	18870	18870	18870	0
516	20240905	124800	33790520	18870	18870	18870	18870	0
517	20240905	124700	33790520	18870	18870	18870	18870	0
518	20240905	124600	33790520	18870	18870	18870	18870	0
519	20240905	124500	33790520	18870	18870	18870	18870	0
520	20240905	124400	33790520	18870	18870	18870	18870	0
521	20240905	124300	33790520	18870	18870	18870	18870	0
522	20240905	124200	33790520	18870	18870	18870	18870	0
523	20240905	124100	33790520	18870	18870	18870	18870	0
524	20240905	124000	33790520	18870	18870	18870	18870	0
525	20240905	123900	33790520	18870	18870	18870	18870	0
526	20240905	123800	33790520	18870	18870	18870	18870	2
527	20240905	123700	33752780	18870	18870	18870	18870	0
528	20240905	123600	33752780	18870	18870	18870	18870	0
529	20240905	123500	33752780	18870	18870	18870	18870	0
530	20240905	123400	33752780	18870	18870	18870	18870	0
531	20240905	123300	33752780	18870	18870	18870	18870	0
532	20240905	123200	33752780	18870	18870	18870	18870	0
533	20240905	123100	33752780	18870	18870	18870	18870	0
534	20240905	123000	33752780	18870	18870	18870	18870	0
535	20240905	122900	33752780	18870	18870	18870	18870	0
536	20240905	122800	33752780	18870	18870	18870	18870	0
537	20240905	122700	33752780	18870	18870	18870	18870	0
538	20240905	122600	33752780	18870	18870	18870	18870	0
539	20240905	122500	33752780	18870	18870	18870	18870	0
540	20240905	122400	33752780	18870	18870	18870	18870	0
541	20240905	122300	33752780	18870	18870	18870	18870	0
542	20240905	122200	33752780	18870	18870	18870	18870	0
543	20240905	122100	33752780	18870	18870	18870	18870	26
544	20240905	122000	33262160	18890	18890	18890	18890	0
545	20240905	121900	33262160	18890	18890	18890	18890	0
546	20240905	121800	33262160	18890	18890	18890	18890	0
547	20240905	121700	33262160	18890	18890	18890	18890	0
548	20240905	121600	33262160	18890	18890	18890	18890	0
549	20240905	121500	33262160	18890	18890	18890	18890	0
550	20240905	121400	33262160	18890	18890	18890	18890	0
551	20240905	121300	33262160	18890	18890	18890	18890	0
552	20240905	121200	33262160	18890	18890	18890	18890	0
553	20240905	121100	33262160	18890	18890	18890	18890	0
554	20240905	121000	33262160	18890	18890	18890	18890	0
555	20240905	120900	33262160	18890	18890	18890	18890	0
556	20240905	120800	33262160	18890	18890	18890	18890	5
557	20240905	120700	33167710	18870	18870	18870	18870	0
558	20240905	120600	33167710	18870	18870	18870	18870	0
559	20240905	120500	33167710	18870	18870	18870	18870	0
560	20240905	120400	33167710	18870	18870	18870	18870	0
561	20240905	120300	33167710	18870	18870	18870	18870	0
562	20240905	120200	33167710	18870	18870	18870	18870	0
563	20240905	120100	33167710	18870	18870	18870	18870	0
564	20240905	120000	33167710	18870	18870	18870	18870	0
565	20240905	115900	33167710	18870	18870	18870	18870	0
566	20240905	115800	33167710	18870	18870	18870	18870	0
567	20240905	115700	33167710	18870	18870	18870	18870	0
568	20240905	115600	33167710	18870	18870	18870	18870	0
569	20240905	115500	33167710	18870	18870	18870	18870	0
570	20240905	115400	33167710	18870	18870	18870	18870	0
571	20240905	115300	33167710	18870	18870	18870	18870	0
572	20240905	115200	33167710	18870	18870	18870	18870	0
573	20240905	115100	33167710	18870	18870	18870	18870	0
574	20240905	115000	33167710	18870	18870	18870	18870	0
575	20240905	114900	33167710	18870	18870	18870	18870	0
576	20240905	114800	33167710	18870	18870	18870	18870	0
577	20240905	114700	33167710	18870	18870	18870	18870	0
578	20240905	114600	33167710	18870	18870	18870	18870	0
579	20240905	114500	33167710	18870	18870	18870	18870	0
580	20240905	114400	33167710	18870	18870	18870	18870	0
581	20240905	114300	33167710	18870	18870	18870	18870	0
582	20240905	114200	33167710	18870	18870	18870	18870	0
583	20240905	114100	33167710	18870	18870	18870	18870	0
584	20240905	114000	33167710	18870	18870	18870	18870	0
585	20240905	113900	33167710	18870	18870	18870	18870	0
586	20240905	113800	33167710	18870	18870	18870	18870	0
587	20240905	113700	33167710	18870	18870	18870	18870	0
588	20240905	113600	33167710	18870	18870	18870	18870	0
589	20240905	113500	33167710	18870	18870	18870	18870	0
590	20240905	113400	33167710	18870	18870	18870	18870	0
591	20240905	113300	33167710	18870	18870	18870	18870	0
592	20240905	113200	33167710	18870	18870	18870	18870	0
593	20240905	113100	33167710	18870	18870	18870	18870	0
594	20240905	113000	33167710	18870	18870	18870	18870	0
595	20240905	112900	33167710	18870	18870	18870	18870	0
596	20240905	112800	33167710	18870	18870	18870	18870	0
597	20240905	112700	33167710	18870	18870	18870	18870	0
598	20240905	112600	33167710	18870	18870	18870	18870	0
599	20240905	112500	33167710	18870	18870	18870	18870	7
600	20240905	112400	33035620	18880	18880	18880	18880	0
601	20240905	112300	33035620	18880	18880	18880	18880	0
602	20240905	112200	33035620	18880	18880	18880	18880	0
603	20240905	112100	33035620	18880	18880	18880	18880	0
604	20240905	112000	33035620	18880	18880	18880	18880	0
605	20240905	111900	33035620	18880	18880	18880	18880	16
606	20240905	111800	32733540	18880	18880	18880	18880	0
607	20240905	111700	32733540	18880	18880	18880	18880	10
608	20240905	111600	32544740	19010	19010	19010	19010	0
609	20240905	111500	32544740	19010	19010	19010	19010	1
610	20240905	111400	32525730	19050	19050	19050	19050	0
611	20240905	111300	32525730	19050	18950	19050	18950	500
612	20240905	111200	23005950	18870	18870	18870	18870	0
613	20240905	111100	23005950	18870	18870	18870	18870	0
614	20240905	111000	23005950	18870	18870	18870	18870	0
615	20240905	110900	23005950	18870	18870	18870	18870	0
616	20240905	110800	23005950	18870	18870	18870	18870	12
617	20240905	110700	22779510	18870	18870	18870	18870	2
618	20240905	110600	22741770	18880	18880	18880	18880	1
619	20240905	110500	22722890	18880	18880	18880	18880	0
620	20240905	110400	22722890	18880	18880	18880	18880	0
621	20240905	110300	22722890	18880	18880	18880	18880	5
622	20240905	110200	22628490	18880	18880	18880	18880	0
623	20240905	110100	22628490	18880	18880	18880	18880	4
624	20240905	110000	22552970	18890	18890	18890	18890	0
625	20240905	105900	22552970	18890	18890	18890	18890	0
626	20240905	105800	22552970	18890	18890	18890	18890	0
627	20240905	105700	22552970	18890	18890	18890	18890	0
628	20240905	105600	22552970	18890	18890	18890	18890	0
629	20240905	105500	22552970	18890	18890	18890	18890	0
630	20240905	105400	22552970	18890	18890	18890	18890	0
631	20240905	105300	22552970	18890	18890	18890	18890	0
632	20240905	105200	22552970	18890	18890	18890	18890	13
633	20240905	105100	22307400	19010	19010	19010	19010	1
634	20240905	105000	22288390	18890	18890	18890	18890	0
635	20240905	104900	22288390	18890	18890	18890	18890	0
636	20240905	104800	22288390	18890	18890	18890	18890	2
637	20240905	104700	22250610	18900	18900	18900	18900	0
638	20240905	104600	22250610	18900	18900	18900	18900	0
639	20240905	104500	22250610	18900	18900	18900	18900	0
640	20240905	104400	22250610	18900	18900	18900	18900	19
641	20240905	104300	21891510	18900	18900	18900	18900	0
642	20240905	104200	21891510	18900	18900	18900	18900	0
643	20240905	104100	21891510	18900	18900	18900	18900	0
644	20240905	104000	21891510	18900	18900	18900	18900	0
645	20240905	103900	21891510	18900	18900	18900	18900	0
646	20240905	103800	21891510	18900	18900	18900	18900	0
647	20240905	103700	21891510	18900	18900	18900	18900	0
648	20240905	103600	21891510	18900	18900	18900	18900	0
649	20240905	103500	21891510	18900	18900	18900	18900	0
650	20240905	103400	21891510	18900	18900	18900	18900	0
651	20240905	103300	21891510	18900	18900	18900	18900	0
652	20240905	103200	21891510	18900	18900	18900	18900	0
653	20240905	103100	21891510	18900	18900	18900	18900	0
654	20240905	103000	21891510	18900	18900	18900	18900	0
655	20240905	102900	21891510	18900	18900	18900	18900	0
656	20240905	102800	21891510	18900	18900	18900	18900	3
657	20240905	102700	21834810	19010	19010	19010	19010	1
658	20240905	102600	21815800	18920	18920	18920	18920	26
659	20240905	102500	21323880	18940	18940	18940	18940	0
660	20240905	102400	21323880	18940	18940	18940	18940	0
661	20240905	102300	21323880	18940	18940	18940	18940	0
662	20240905	102200	21323880	18940	18940	18940	18940	0
663	20240905	102100	21323880	18940	18940	18940	18940	0
664	20240905	102000	21323880	18940	18940	18940	18940	0
665	20240905	101900	21323880	18940	18940	18940	18940	1
666	20240905	101800	21304940	18950	18950	18950	18950	0
667	20240905	101700	21304940	18950	18950	18950	18950	0
668	20240905	101600	21304940	18950	18950	18950	18950	0
669	20240905	101500	21304940	18950	19020	19020	18950	2
670	20240905	101400	21266970	18960	18960	18960	18960	0
671	20240905	101300	21266970	18960	18960	18960	18960	3
672	20240905	101200	21210090	19040	19040	19040	19040	0
673	20240905	101100	21210090	19040	19040	19040	19040	0
674	20240905	101000	21210090	19040	19040	19040	19040	0
675	20240905	100900	21210090	19040	19040	19040	19040	0
676	20240905	100800	21210090	19040	19040	19040	19040	0
677	20240905	100700	21210090	19040	19040	19040	19040	0
678	20240905	100600	21210090	19040	19040	19040	19040	0
679	20240905	100500	21210090	19040	19040	19040	19040	0
680	20240905	100400	21210090	19040	19040	19040	19040	0
681	20240905	100300	21210090	19040	19040	19040	19040	0
682	20240905	100200	21210090	19040	19040	19040	19040	0
683	20240905	100100	21210090	19040	19040	19040	19040	0
684	20240905	100000	21210090	19040	19040	19040	19040	0
685	20240905	095900	21210090	19040	19040	19040	19040	0
686	20240905	095800	21210090	19040	19040	19040	19040	0
687	20240905	095700	21210090	19040	19040	19040	19040	0
688	20240905	095600	21210090	19040	19040	19040	19040	20
689	20240905	095500	20829290	19050	19050	19050	19050	0
690	20240905	095400	20829290	19050	19050	19050	19050	0
691	20240905	095300	20829290	19050	19050	19050	19050	0
692	20240905	095200	20829290	19050	19050	19050	19050	0
693	20240905	095100	20829290	19050	19050	19050	19050	0
694	20240905	095000	20829290	19050	19050	19050	19050	0
695	20240905	094900	20829290	19050	19050	19050	19050	0
696	20240905	094800	20829290	19050	19050	19050	19050	0
697	20240905	094700	20829290	19050	19050	19050	19050	0
698	20240905	094600	20829290	19050	19050	19050	19050	0
699	20240905	094500	20829290	19050	19050	19050	19050	0
700	20240905	094400	20829290	19050	19050	19050	19050	0
701	20240905	094300	20829290	19050	19050	19050	19050	0
702	20240905	094200	20829290	19050	19050	19050	19050	0
703	20240905	094100	20829290	19050	19050	19050	19050	0
704	20240905	094000	20829290	19050	19050	19050	19050	0
705	20240905	093900	20829290	19050	19050	19050	19050	0
706	20240905	093800	20829290	19050	19050	19050	19050	0
707	20240905	093700	20829290	19050	19050	19050	19050	0
708	20240905	093600	20829290	19050	19050	19050	19050	2
709	20240905	093500	20791190	19050	19050	19050	19050	0
710	20240905	093400	20791190	19050	19050	19050	19050	0
711	20240905	093300	20791190	19050	19050	19050	19050	0
712	20240905	093200	20791190	19050	19050	19050	19050	0
713	20240905	093100	20791190	19050	19050	19050	19050	0
714	20240905	093000	20791190	19050	19050	19050	19050	0
715	20240905	092900	20791190	19050	19050	19050	19050	0
716	20240905	092800	20791190	19050	19050	19050	19050	0
717	20240905	092700	20791190	19050	19050	19050	19050	0
718	20240905	092600	20791190	19050	19050	19050	19050	0
719	20240905	092500	20791190	19050	19050	19050	19050	0
720	20240905	092400	20791190	19050	19050	19050	19050	0
721	20240905	092300	20791190	19050	19050	19050	19050	500
722	20240905	092200	11266190	19140	19050	19150	19050	508
723	20240905	092100	1570450	19070	19070	19070	19070	0
724	20240905	092000	1570450	19070	19070	19070	19070	0
725	20240905	091900	1570450	19070	19070	19070	19070	0
726	20240905	091800	1570450	19070	19070	19070	19070	0
727	20240905	091700	1570450	19070	19070	19070	19070	0
728	20240905	091600	1570450	19070	19070	19070	19070	1
729	20240905	091500	1551380	18910	18910	18910	18910	0
730	20240905	091400	1551380	18910	18910	18910	18910	0
731	20240905	091300	1551380	18910	18910	18910	18910	0
732	20240905	091200	1551380	18910	18910	18910	18910	27
733	20240905	091100	1040810	18920	18920	18920	18920	0
734	20240905	091000	1040810	18920	18920	18920	18920	0
735	20240905	090900	1040810	18920	18920	18920	18920	51
736	20240905	090800	75890	18910	18910	18910	18910	0
737	20240905	090700	75890	18910	19160	19160	18910	4
738	20240905	090600	0	18870	18870	18870	18870	0
739	20240905	090500	0	18870	18870	18870	18870	0
740	20240905	090400	0	18870	18870	18870	18870	0
741	20240905	090300	0	18870	18870	18870	18870	0
742	20240905	090200	0	18870	18870	18870	18870	0
743	20240905	090100	0	18870	18870	18870	18870	0
744	20240905	090000	0	18870	18870	18870	18870	0