KissMeData/006980/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	184800	71989970	15660	15660	15660	15660	40
3	20240905	184700	71989970	15660	15660	15660	15660	0
4	20240905	184600	71989970	15660	15660	15660	15660	0
5	20240905	184500	71989970	15660	15660	15660	15660	0
6	20240905	184400	71989970	15660	15660	15660	15660	0
7	20240905	184300	71989970	15660	15660	15660	15660	0
8	20240905	184200	71989970	15660	15660	15660	15660	0
9	20240905	184100	71989970	15660	15660	15660	15660	0
10	20240905	184000	71989970	15660	15660	15660	15660	0
11	20240905	183900	71989970	15660	15660	15660	15660	0
12	20240905	183800	71989970	15660	15660	15660	15660	0
13	20240905	183700	71989970	15660	15660	15660	15660	0
14	20240905	183600	71989970	15660	15660	15660	15660	0
15	20240905	183500	71989970	15660	15660	15660	15660	0
16	20240905	183400	71989970	15660	15660	15660	15660	0
17	20240905	183300	71989970	15660	15660	15660	15660	0
18	20240905	183200	71989970	15660	15660	15660	15660	0
19	20240905	183100	71989970	15660	15660	15660	15660	0
20	20240905	183000	71989970	15660	15660	15660	15660	0
21	20240905	182900	71989970	15660	15660	15660	15660	0
22	20240905	182800	71989970	15660	15660	15660	15660	0
23	20240905	182700	71989970	15660	15660	15660	15660	0
24	20240905	182600	71989970	15660	15660	15660	15660	0
25	20240905	182500	71989970	15660	15660	15660	15660	0
26	20240905	182400	71989970	15660	15660	15660	15660	0
27	20240905	182300	71989970	15660	15660	15660	15660	0
28	20240905	182200	71989970	15660	15660	15660	15660	0
29	20240905	182100	71989970	15660	15660	15660	15660	0
30	20240905	182000	71989970	15660	15660	15660	15660	0
31	20240905	181900	71989970	15660	15660	15660	15660	0
32	20240905	181800	71989970	15660	15660	15660	15660	40
33	20240905	181700	71989970	15660	15660	15660	15660	0
34	20240905	181600	71989970	15660	15660	15660	15660	0
35	20240905	181500	71989970	15660	15660	15660	15660	0
36	20240905	181400	71989970	15660	15660	15660	15660	0
37	20240905	181300	71989970	15660	15660	15660	15660	0
38	20240905	181200	71989970	15660	15660	15660	15660	0
39	20240905	181100	71989970	15660	15660	15660	15660	0
40	20240905	181000	71989970	15660	15660	15660	15660	0
41	20240905	180900	71989970	15660	15660	15660	15660	0
42	20240905	180800	71989970	15660	15660	15660	15660	0
43	20240905	180700	71989970	15660	15660	15660	15660	0
44	20240905	180600	71989970	15660	15660	15660	15660	0
45	20240905	180500	71989970	15660	15660	15660	15660	0
46	20240905	180400	71989970	15660	15660	15660	15660	0
47	20240905	180300	71989970	15660	15660	15660	15660	0
48	20240905	180200	71989970	15660	15660	15660	15660	0
49	20240905	180100	71989970	15660	15660	15660	15660	0
50	20240905	180000	71989970	15660	15660	15660	15660	0
51	20240905	175900	71989970	15660	15660	15660	15660	0
52	20240905	175800	71989970	15660	15660	15660	15660	0
53	20240905	175700	71989970	15660	15660	15660	15660	0
54	20240905	175600	71989970	15660	15660	15660	15660	0
55	20240905	175500	71989970	15660	15660	15660	15660	0
56	20240905	175400	71989970	15660	15660	15660	15660	0
57	20240905	175300	71989970	15660	15660	15660	15660	0
58	20240905	175200	71989970	15660	15660	15660	15660	0
59	20240905	175100	71989970	15660	15660	15660	15660	0
60	20240905	175000	71989970	15660	15660	15660	15660	0
61	20240905	174900	71989970	15660	15660	15660	15660	0
62	20240905	174800	71989970	15660	15660	15660	15660	40
63	20240905	174700	71989970	15660	15660	15660	15660	0
64	20240905	174600	71989970	15660	15660	15660	15660	0
65	20240905	174500	71989970	15660	15660	15660	15660	0
66	20240905	174400	71989970	15660	15660	15660	15660	0
67	20240905	174300	71989970	15660	15660	15660	15660	0
68	20240905	174200	71989970	15660	15660	15660	15660	0
69	20240905	174100	71989970	15660	15660	15660	15660	0
70	20240905	174000	71989970	15660	15660	15660	15660	0
71	20240905	173900	71989970	15660	15660	15660	15660	0
72	20240905	173800	71989970	15660	15660	15660	15660	0
73	20240905	173700	71989970	15660	15660	15660	15660	0
74	20240905	173600	71989970	15660	15660	15660	15660	0
75	20240905	173500	71989970	15660	15660	15660	15660	0
76	20240905	173400	71989970	15660	15660	15660	15660	0
77	20240905	173300	71989970	15660	15660	15660	15660	0
78	20240905	173200	71989970	15660	15660	15660	15660	0
79	20240905	173100	71989970	15660	15660	15660	15660	0
80	20240905	173000	71989970	15660	15660	15660	15660	0
81	20240905	172900	71989970	15660	15660	15660	15660	0
82	20240905	172800	71989970	15660	15660	15660	15660	0
83	20240905	172700	71989970	15660	15660	15660	15660	0
84	20240905	172600	71989970	15660	15660	15660	15660	0
85	20240905	172500	71989970	15660	15660	15660	15660	0
86	20240905	172400	71989970	15660	15660	15660	15660	0
87	20240905	172300	71989970	15660	15660	15660	15660	0
88	20240905	172200	71989970	15660	15660	15660	15660	0
89	20240905	172100	71989970	15660	15660	15660	15660	0
90	20240905	172000	71989970	15660	15660	15660	15660	0
91	20240905	171900	71989970	15660	15660	15660	15660	0
92	20240905	171800	71989970	15660	15660	15660	15660	40
93	20240905	171700	71989970	15660	15660	15660	15660	0
94	20240905	171600	71989970	15660	15660	15660	15660	0
95	20240905	171500	71989970	15660	15660	15660	15660	0
96	20240905	171400	71989970	15660	15660	15660	15660	0
97	20240905	171300	71989970	15660	15660	15660	15660	0
98	20240905	171200	71989970	15660	15660	15660	15660	0
99	20240905	171100	71989970	15660	15660	15660	15660	0
100	20240905	171000	71989970	15660	15660	15660	15660	0
101	20240905	170900	71989970	15660	15660	15660	15660	0
102	20240905	170800	71989970	15660	15660	15660	15660	0
103	20240905	170700	71989970	15660	15660	15660	15660	0
104	20240905	170600	71989970	15660	15660	15660	15660	0
105	20240905	170500	71989970	15660	15660	15660	15660	0
106	20240905	170400	71989970	15660	15660	15660	15660	0
107	20240905	170300	71989970	15660	15660	15660	15660	0
108	20240905	170200	71989970	15660	15660	15660	15660	0
109	20240905	170100	71989970	15660	15660	15660	15660	0
110	20240905	170000	71989970	15660	15660	15660	15660	0
111	20240905	165900	71989970	15660	15660	15660	15660	0
112	20240905	165800	71989970	15660	15660	15660	15660	0
113	20240905	165700	71989970	15660	15660	15660	15660	0
114	20240905	165600	71989970	15660	15660	15660	15660	0
115	20240905	165500	71989970	15660	15660	15660	15660	0
116	20240905	165400	71989970	15660	15660	15660	15660	0
117	20240905	165300	71989970	15660	15660	15660	15660	0
118	20240905	165200	71989970	15660	15660	15660	15660	0
119	20240905	165100	71989970	15660	15660	15660	15660	0
120	20240905	165000	71989970	15660	15660	15660	15660	0
121	20240905	164900	71989970	15660	15660	15660	15660	0
122	20240905	164800	71989970	15660	15660	15660	15660	40
123	20240905	164700	71989970	15660	15660	15660	15660	0
124	20240905	164600	71989970	15660	15660	15660	15660	0
125	20240905	164500	71989970	15660	15660	15660	15660	0
126	20240905	164400	71989970	15660	15660	15660	15660	0
127	20240905	164300	71989970	15660	15660	15660	15660	0
128	20240905	164200	71989970	15660	15660	15660	15660	0
129	20240905	164100	71989970	15660	15660	15660	15660	0
130	20240905	164000	71989970	15660	15660	15660	15660	0
131	20240905	163900	71989970	15660	15660	15660	15660	0
132	20240905	163800	71989970	15660	15660	15660	15660	0
133	20240905	163700	71989970	15660	15660	15660	15660	0
134	20240905	163600	71989970	15660	15660	15660	15660	0
135	20240905	163500	71989970	15660	15660	15660	15660	0
136	20240905	163400	71989970	15660	15660	15660	15660	0
137	20240905	163300	71989970	15660	15660	15660	15660	0
138	20240905	163200	71989970	15660	15660	15660	15660	0
139	20240905	163100	71989970	15660	15660	15660	15660	0
140	20240905	163000	71989970	15660	15660	15660	15660	0
141	20240905	162900	71989970	15660	15660	15660	15660	0
142	20240905	162800	71989970	15660	15660	15660	15660	0
143	20240905	162700	71989970	15660	15660	15660	15660	0
144	20240905	162600	71989970	15660	15660	15660	15660	0
145	20240905	162500	71989970	15660	15660	15660	15660	0
146	20240905	162400	71989970	15660	15660	15660	15660	0
147	20240905	162300	71989970	15660	15660	15660	15660	0
148	20240905	162200	71989970	15660	15660	15660	15660	0
149	20240905	162100	71989970	15660	15660	15660	15660	0
150	20240905	162000	71989970	15660	15660	15660	15660	0
151	20240905	161900	71989970	15660	15660	15660	15660	0
152	20240905	161800	71989970	15660	15660	15660	15660	40
153	20240905	161700	71989970	15660	15660	15660	15660	0
154	20240905	161600	71989970	15660	15660	15660	15660	0
155	20240905	161500	71989970	15660	15660	15660	15660	0
156	20240905	161400	71989970	15660	15660	15660	15660	0
157	20240905	161300	71989970	15660	15660	15660	15660	0
158	20240905	161200	71989970	15660	15660	15660	15660	0
159	20240905	161100	71989970	15660	15660	15660	15660	0
160	20240905	161000	71989970	15660	15660	15660	15660	0
161	20240905	160900	71989970	15660	15660	15660	15660	0
162	20240905	160800	71989970	15660	15660	15660	15660	0
163	20240905	160700	71989970	15660	15660	15660	15660	0
164	20240905	160600	71989970	15660	15660	15660	15660	0
165	20240905	160500	71989970	15660	15660	15660	15660	0
166	20240905	160400	71989970	15660	15660	15660	15660	0
167	20240905	160300	71989970	15660	15660	15660	15660	0
168	20240905	160200	71989970	15660	15660	15660	15660	0
169	20240905	160100	71989970	15660	15660	15660	15660	0
170	20240905	160000	71989970	15660	15660	15660	15660	0
171	20240905	155900	71989970	15660	15660	15660	15660	0
172	20240905	155800	71989970	15660	15660	15660	15660	0
173	20240905	155700	71989970	15660	15660	15660	15660	0
174	20240905	155600	71989970	15660	15660	15660	15660	0
175	20240905	155500	71989970	15660	15660	15660	15660	0
176	20240905	155400	71989970	15660	15660	15660	15660	0
177	20240905	155300	71989970	15660	15660	15660	15660	0
178	20240905	155200	71989970	15660	15660	15660	15660	0
179	20240905	155100	71989970	15660	15660	15660	15660	0
180	20240905	155000	71989970	15660	15660	15660	15660	0
181	20240905	154900	71989970	15660	15660	15660	15660	0
182	20240905	154800	71989970	15660	15660	15660	15660	40
183	20240905	154700	71989970	15660	15660	15660	15660	0
184	20240905	154600	71989970	15660	15660	15660	15660	0
185	20240905	154500	71989970	15660	15660	15660	15660	0
186	20240905	154400	71989970	15660	15660	15660	15660	0
187	20240905	154300	71989970	15660	15660	15660	15660	0
188	20240905	154200	71989970	15660	15660	15660	15660	0
189	20240905	154100	71989970	15660	15660	15660	15660	0
190	20240905	154000	71989970	15660	15660	15660	15660	0
191	20240905	153900	71989970	15660	15660	15660	15660	0
192	20240905	153800	71989970	15660	15660	15660	15660	0
193	20240905	153700	71989970	15660	15660	15660	15660	0
194	20240905	153600	71989970	15660	15660	15660	15660	0
195	20240905	153500	71989970	15660	15660	15660	15660	0
196	20240905	153400	71989970	15660	15660	15660	15660	0
197	20240905	153300	71989970	15660	15660	15660	15660	0
198	20240905	153200	71989970	15660	15660	15660	15660	0
199	20240905	153100	71989970	15660	15660	15660	15660	0
200	20240905	153000	71989970	15660	15660	15660	15660	40
201	20240905	152900	71363570	15690	15690	15690	15690	0
202	20240905	152800	71363570	15690	15690	15690	15690	0
203	20240905	152700	71363570	15690	15690	15690	15690	0
204	20240905	152600	71363570	15690	15690	15690	15690	0
205	20240905	152500	71363570	15690	15690	15690	15690	0
206	20240905	152400	71363570	15690	15690	15690	15690	0
207	20240905	152300	71363570	15690	15690	15690	15690	0
208	20240905	152200	71363570	15690	15690	15690	15690	0
209	20240905	152100	71363570	15690	15690	15690	15690	0
210	20240905	152000	71363570	15690	15690	15690	15690	0
211	20240905	151900	71363570	15690	15690	15690	15690	25
212	20240905	151800	70971320	15690	15690	15690	15690	1
213	20240905	151700	70955630	15700	15700	15700	15700	6
214	20240905	151600	70861430	15720	15720	15720	15720	0
215	20240905	151500	70861430	15720	15720	15720	15720	0
216	20240905	151400	70861430	15720	15720	15720	15720	0
217	20240905	151300	70861430	15720	15720	15720	15720	0
218	20240905	151200	70861430	15720	15720	15720	15720	0
219	20240905	151100	70861430	15720	15720	15720	15720	0
220	20240905	151000	70861430	15720	15720	15720	15720	0
221	20240905	150900	70861430	15720	15720	15720	15720	0
222	20240905	150800	70861430	15720	15720	15720	15720	0
223	20240905	150700	70861430	15720	15720	15720	15720	0
224	20240905	150600	70861430	15720	15720	15720	15720	0
225	20240905	150500	70861430	15720	15720	15720	15720	0
226	20240905	150400	70861430	15720	15720	15720	15720	0
227	20240905	150300	70861430	15720	15720	15720	15720	0
228	20240905	150200	70861430	15720	15720	15720	15720	0
229	20240905	150100	70861430	15720	15720	15720	15720	0
230	20240905	150000	70861430	15720	15720	15720	15720	0
231	20240905	145900	70861430	15720	15720	15720	15720	0
232	20240905	145800	70861430	15720	15720	15720	15720	0
233	20240905	145700	70861430	15720	15720	15720	15720	0
234	20240905	145600	70861430	15720	15720	15720	15720	0
235	20240905	145500	70861430	15720	15720	15720	15720	0
236	20240905	145400	70861430	15720	15720	15720	15720	0
237	20240905	145300	70861430	15720	15720	15720	15720	0
238	20240905	145200	70861430	15720	15720	15720	15720	0
239	20240905	145100	70861430	15720	15720	15720	15720	0
240	20240905	145000	70861430	15720	15720	15720	15720	0
241	20240905	144900	70861430	15720	15720	15720	15720	0
242	20240905	144800	70861430	15720	15720	15720	15720	0
243	20240905	144700	70861430	15720	15720	15720	15720	0
244	20240905	144600	70861430	15720	15720	15720	15720	0
245	20240905	144500	70861430	15720	15720	15720	15720	1
246	20240905	144400	70845710	15720	15720	15720	15720	0
247	20240905	144300	70845710	15720	15720	15720	15720	0
248	20240905	144200	70845710	15720	15720	15720	15720	0
249	20240905	144100	70845710	15720	15720	15720	15720	0
250	20240905	144000	70845710	15720	15720	15720	15720	0
251	20240905	143900	70845710	15720	15720	15720	15720	0
252	20240905	143800	70845710	15720	15720	15720	15720	0
253	20240905	143700	70845710	15720	15720	15720	15720	0
254	20240905	143600	70845710	15720	15720	15720	15720	0
255	20240905	143500	70845710	15720	15720	15720	15720	0
256	20240905	143400	70845710	15720	15720	15720	15720	0
257	20240905	143300	70845710	15720	15720	15720	15720	0
258	20240905	143200	70845710	15720	15720	15720	15720	0
259	20240905	143100	70845710	15720	15720	15720	15720	0
260	20240905	143000	70845710	15720	15720	15720	15720	0
261	20240905	142900	70845710	15720	15720	15720	15720	0
262	20240905	142800	70845710	15720	15720	15720	15720	0
263	20240905	142700	70845710	15720	15720	15720	15720	0
264	20240905	142600	70845710	15720	15720	15720	15720	0
265	20240905	142500	70845710	15720	15720	15720	15720	1
266	20240905	142400	70829990	15720	15720	15720	15720	0
267	20240905	142300	70829990	15720	15720	15720	15720	0
268	20240905	142200	70829990	15720	15720	15720	15720	0
269	20240905	142100	70829990	15720	15720	15720	15720	0
270	20240905	142000	70829990	15720	15720	15720	15720	0
271	20240905	141900	70829990	15720	15720	15720	15720	0
272	20240905	141800	70829990	15720	15720	15720	15720	0
273	20240905	141700	70829990	15720	15720	15720	15720	0
274	20240905	141600	70829990	15720	15720	15720	15720	0
275	20240905	141500	70829990	15720	15720	15720	15720	0
276	20240905	141400	70829990	15720	15720	15720	15720	0
277	20240905	141300	70829990	15720	15720	15720	15720	0
278	20240905	141200	70829990	15720	15720	15720	15720	0
279	20240905	141100	70829990	15720	15720	15720	15720	0
280	20240905	141000	70829990	15720	15720	15720	15720	0
281	20240905	140900	70829990	15720	15720	15720	15720	0
282	20240905	140800	70829990	15720	15720	15720	15720	0
283	20240905	140700	70829990	15720	15720	15720	15720	0
284	20240905	140600	70829990	15720	15720	15720	15720	0
285	20240905	140500	70829990	15720	15720	15720	15720	0
286	20240905	140400	70829990	15720	15720	15720	15720	4
287	20240905	140300	70767110	15770	15770	15770	15770	0
288	20240905	140200	70767110	15770	15770	15770	15770	0
289	20240905	140100	70767110	15770	15770	15770	15770	0
290	20240905	140000	70767110	15770	15770	15770	15770	0
291	20240905	135900	70767110	15770	15770	15770	15770	0
292	20240905	135800	70767110	15770	15770	15770	15770	0
293	20240905	135700	70767110	15770	15770	15770	15770	1
294	20240905	135600	70751340	15770	15770	15770	15770	0
295	20240905	135500	70751340	15770	15770	15770	15770	0
296	20240905	135400	70751340	15770	15770	15770	15770	0
297	20240905	135300	70751340	15770	15770	15770	15770	0
298	20240905	135200	70751340	15770	15770	15770	15770	0
299	20240905	135100	70751340	15770	15770	15770	15770	0
300	20240905	135000	70751340	15770	15770	15770	15770	0
301	20240905	134900	70751340	15770	15770	15770	15770	0
302	20240905	134800	70751340	15770	15770	15770	15770	0
303	20240905	134700	70751340	15770	15770	15770	15770	0
304	20240905	134600	70751340	15770	15770	15770	15770	0
305	20240905	134500	70751340	15770	15770	15770	15770	0
306	20240905	134400	70751340	15770	15770	15770	15770	0
307	20240905	134300	70751340	15770	15770	15770	15770	0
308	20240905	134200	70751340	15770	15770	15770	15770	0
309	20240905	134100	70751340	15770	15770	15770	15770	0
310	20240905	134000	70751340	15770	15760	15770	15760	14
311	20240905	133900	70530610	15770	15770	15770	15770	0
312	20240905	133800	70530610	15770	15770	15770	15770	0
313	20240905	133700	70530610	15770	15770	15770	15770	4
314	20240905	133600	70467530	15770	15770	15770	15770	0
315	20240905	133500	70467530	15770	15770	15770	15770	0
316	20240905	133400	70467530	15770	15770	15770	15770	0
317	20240905	133300	70467530	15770	15770	15770	15770	0
318	20240905	133200	70467530	15770	15770	15770	15770	0
319	20240905	133100	70467530	15770	15770	15770	15770	0
320	20240905	133000	70467530	15770	15770	15770	15770	0
321	20240905	132900	70467530	15770	15770	15770	15770	0
322	20240905	132800	70467530	15770	15770	15770	15770	0
323	20240905	132700	70467530	15770	15770	15770	15770	0
324	20240905	132600	70467530	15770	15770	15770	15770	0
325	20240905	132500	70467530	15770	15770	15770	15770	0
326	20240905	132400	70467530	15770	15770	15770	15770	0
327	20240905	132300	70467530	15770	15770	15770	15770	0
328	20240905	132200	70467530	15770	15770	15770	15770	0
329	20240905	132100	70467530	15770	15770	15770	15770	0
330	20240905	132000	70467530	15770	15770	15770	15770	0
331	20240905	131900	70467530	15770	15770	15770	15770	0
332	20240905	131800	70467530	15770	15770	15770	15770	0
333	20240905	131700	70467530	15770	15770	15770	15770	0
334	20240905	131600	70467530	15770	15770	15770	15770	0
335	20240905	131500	70467530	15770	15770	15770	15770	0
336	20240905	131400	70467530	15770	15770	15770	15770	0
337	20240905	131300	70467530	15770	15770	15770	15770	0
338	20240905	131200	70467530	15770	15770	15770	15770	0
339	20240905	131100	70467530	15770	15770	15770	15770	0
340	20240905	131000	70467530	15770	15770	15770	15770	0
341	20240905	130900	70467530	15770	15770	15770	15770	0
342	20240905	130800	70467530	15770	15770	15770	15770	0
343	20240905	130700	70467530	15770	15770	15770	15770	0
344	20240905	130600	70467530	15770	15770	15770	15770	0
345	20240905	130500	70467530	15770	15880	15880	15770	3
346	20240905	130400	70420000	15880	15880	15880	15880	0
347	20240905	130300	70420000	15880	15880	15880	15880	0
348	20240905	130200	70420000	15880	15880	15880	15880	0
349	20240905	130100	70420000	15880	15880	15880	15880	0
350	20240905	130000	70420000	15880	15880	15880	15880	0
351	20240905	125900	70420000	15880	15880	15880	15880	4
352	20240905	125800	70356480	15900	15920	15920	15900	10
353	20240905	125700	70197360	15960	15960	15960	15960	0
354	20240905	125600	70197360	15960	15960	15960	15960	0
355	20240905	125500	70197360	15960	15960	15960	15960	0
356	20240905	125400	70197360	15960	15960	15960	15960	0
357	20240905	125300	70197360	15960	15960	15960	15960	0
358	20240905	125200	70197360	15960	15960	15960	15960	0
359	20240905	125100	70197360	15960	15960	15960	15960	0
360	20240905	125000	70197360	15960	15960	15960	15960	0
361	20240905	124900	70197360	15960	15960	15960	15960	6
362	20240905	124800	70101600	15960	15960	15960	15960	0
363	20240905	124700	70101600	15960	15960	15960	15960	0
364	20240905	124600	70101600	15960	15960	15960	15960	0
365	20240905	124500	70101600	15960	15960	15960	15960	0
366	20240905	124400	70101600	15960	15960	15960	15960	250
367	20240905	124300	66111600	15960	15960	15960	15960	6
368	20240905	124200	66015840	15970	15970	15970	15970	0
369	20240905	124100	66015840	15970	15970	15970	15970	0
370	20240905	124000	66015840	15970	15970	15970	15970	0
371	20240905	123900	66015840	15970	15970	15970	15970	5
372	20240905	123800	65935990	15990	15990	15990	15990	0
373	20240905	123700	65935990	15990	15990	15990	15990	0
374	20240905	123600	65935990	15990	15990	15990	15990	0
375	20240905	123500	65935990	15990	15990	15990	15990	0
376	20240905	123400	65935990	15990	15990	15990	15990	0
377	20240905	123300	65935990	15990	15990	15990	15990	0
378	20240905	123200	65935990	15990	15990	15990	15990	0
379	20240905	123100	65935990	15990	15990	15990	15990	0
380	20240905	123000	65935990	15990	15990	15990	15990	0
381	20240905	122900	65935990	15990	15990	15990	15990	0
382	20240905	122800	65935990	15990	15990	15990	15990	0
383	20240905	122700	65935990	15990	15990	15990	15990	42
384	20240905	122600	65264410	16000	16000	16000	16000	0
385	20240905	122500	65264410	16000	16000	16000	16000	0
386	20240905	122400	65264410	16000	16000	16000	16000	0
387	20240905	122300	65264410	16000	16000	16000	16000	140
388	20240905	122200	63024410	15970	15970	15970	15970	0
389	20240905	122100	63024410	15970	15970	15970	15970	0
390	20240905	122000	63024410	15970	15970	15970	15970	0
391	20240905	121900	63024410	15970	15970	15970	15970	0
392	20240905	121800	63024410	15970	15970	15970	15970	0
393	20240905	121700	63024410	15970	15970	15970	15970	0
394	20240905	121600	63024410	15970	15970	15970	15970	0
395	20240905	121500	63024410	15970	15970	15970	15970	0
396	20240905	121400	63024410	15970	15970	15970	15970	0
397	20240905	121300	63024410	15970	15970	15970	15970	0
398	20240905	121200	63024410	15970	15970	15970	15970	72
399	20240905	121100	61874570	15970	15970	15970	15970	0
400	20240905	121000	61874570	15970	15970	15970	15970	0
401	20240905	120900	61874570	15970	15970	15970	15970	0
402	20240905	120800	61874570	15970	15970	15970	15970	0
403	20240905	120700	61874570	15970	15970	15970	15970	0
404	20240905	120600	61874570	15970	15970	15970	15970	0
405	20240905	120500	61874570	15970	15970	15970	15970	0
406	20240905	120400	61874570	15970	15970	15970	15970	0
407	20240905	120300	61874570	15970	15970	15970	15970	0
408	20240905	120200	61874570	15970	15970	15970	15970	0
409	20240905	120100	61874570	15970	15970	15970	15970	0
410	20240905	120000	61874570	15970	15970	15970	15970	0
411	20240905	115900	61874570	15970	15970	15970	15970	0
412	20240905	115800	61874570	15970	15970	15970	15970	0
413	20240905	115700	61874570	15970	15970	15970	15970	0
414	20240905	115600	61874570	15970	15970	15970	15970	0
415	20240905	115500	61874570	15970	15970	15970	15970	1
416	20240905	115400	61858600	15970	15970	15970	15970	0
417	20240905	115300	61858600	15970	15970	15970	15970	0
418	20240905	115200	61858600	15970	15970	15970	15970	0
419	20240905	115100	61858600	15970	15970	15970	15970	0
420	20240905	115000	61858600	15970	15970	15970	15970	0
421	20240905	114900	61858600	15970	15970	15970	15970	0
422	20240905	114800	61858600	15970	15970	15970	15970	0
423	20240905	114700	61858600	15970	15970	15970	15970	0
424	20240905	114600	61858600	15970	15970	15970	15970	0
425	20240905	114500	61858600	15970	15970	15970	15970	0
426	20240905	114400	61858600	15970	15970	15970	15970	0
427	20240905	114300	61858600	15970	15970	15970	15970	0
428	20240905	114200	61858600	15970	15970	15970	15970	0
429	20240905	114100	61858600	15970	15970	15970	15970	0
430	20240905	114000	61858600	15970	15970	15970	15970	0
431	20240905	113900	61858600	15970	15970	15970	15970	0
432	20240905	113800	61858600	15970	15970	15970	15970	0
433	20240905	113700	61858600	15970	15970	15970	15970	0
434	20240905	113600	61858600	15970	15970	15970	15970	0
435	20240905	113500	61858600	15970	15970	15970	15970	0
436	20240905	113400	61858600	15970	15970	15970	15970	0
437	20240905	113300	61858600	15970	15970	15970	15970	0
438	20240905	113200	61858600	15970	15970	15970	15970	0
439	20240905	113100	61858600	15970	15970	15970	15970	0
440	20240905	113000	61858600	15970	15970	15970	15970	0
441	20240905	112900	61858600	15970	15970	15970	15970	0
442	20240905	112800	61858600	15970	15970	15970	15970	0
443	20240905	112700	61858600	15970	15970	15970	15970	0
444	20240905	112600	61858600	15970	15970	15970	15970	0
445	20240905	112500	61858600	15970	15970	15970	15970	0
446	20240905	112400	61858600	15970	15970	15970	15970	0
447	20240905	112300	61858600	15970	15970	15970	15970	0
448	20240905	112200	61858600	15970	15970	15970	15970	0
449	20240905	112100	61858600	15970	15970	15970	15970	0
450	20240905	112000	61858600	15970	15970	15970	15970	0
451	20240905	111900	61858600	15970	15970	15970	15970	0
452	20240905	111800	61858600	15970	15970	15970	15970	23
453	20240905	111700	61491290	15990	15990	15990	15990	5
454	20240905	111600	61411340	16000	16000	16000	16000	0
455	20240905	111500	61411340	16000	16000	16000	16000	0
456	20240905	111400	61411340	16000	16000	16000	16000	0
457	20240905	111300	61411340	16000	16000	16000	16000	0
458	20240905	111200	61411340	16000	16000	16000	16000	0
459	20240905	111100	61411340	16000	16000	16000	16000	0
460	20240905	111000	61411340	16000	16000	16000	16000	0
461	20240905	110900	61411340	16000	16000	16000	16000	0
462	20240905	110800	61411340	16000	16000	16000	16000	251
463	20240905	110700	57395340	16000	16000	16000	16000	0
464	20240905	110600	57395340	16000	16000	16000	16000	0
465	20240905	110500	57395340	16000	16000	16000	16000	0
466	20240905	110400	57395340	16000	16000	16000	16000	0
467	20240905	110300	57395340	16000	16000	16000	16000	0
468	20240905	110200	57395340	16000	16000	16000	16000	0
469	20240905	110100	57395340	16000	16000	16000	16000	0
470	20240905	110000	57395340	16000	16000	16000	16000	0
471	20240905	105900	57395340	16000	16000	16000	16000	0
472	20240905	105800	57395340	16000	16000	16000	16000	0
473	20240905	105700	57395340	16000	16000	16000	16000	0
474	20240905	105600	57395340	16000	16000	16000	16000	0
475	20240905	105500	57395340	16000	16000	16000	16000	0
476	20240905	105400	57395340	16000	16000	16000	16000	0
477	20240905	105300	57395340	16000	16000	16000	16000	0
478	20240905	105200	57395340	16000	16000	16000	16000	0
479	20240905	105100	57395340	16000	16000	16000	16000	0
480	20240905	105000	57395340	16000	16000	16000	16000	0
481	20240905	104900	57395340	16000	16000	16000	16000	0
482	20240905	104800	57395340	16000	16000	16000	16000	0
483	20240905	104700	57395340	16000	16000	16000	16000	0
484	20240905	104600	57395340	16000	16000	16000	16000	0
485	20240905	104500	57395340	16000	16000	16000	16000	0
486	20240905	104400	57395340	16000	16000	16000	16000	0
487	20240905	104300	57395340	16000	16000	16000	16000	0
488	20240905	104200	57395340	16000	16000	16000	16000	0
489	20240905	104100	57395340	16000	16000	16000	16000	0
490	20240905	104000	57395340	16000	16000	16000	16000	0
491	20240905	103900	57395340	16000	16000	16000	16000	0
492	20240905	103800	57395340	16000	16000	16000	16000	0
493	20240905	103700	57395340	16000	16000	16000	16000	0
494	20240905	103600	57395340	16000	16000	16000	16000	0
495	20240905	103500	57395340	16000	16000	16000	16000	0
496	20240905	103400	57395340	16000	16000	16000	16000	0
497	20240905	103300	57395340	16000	16000	16000	16000	0
498	20240905	103200	57395340	16000	16000	16000	16000	0
499	20240905	103100	57395340	16000	16000	16000	16000	0
500	20240905	103000	57395340	16000	16000	16000	16000	0
501	20240905	102900	57395340	16000	16000	16000	16000	0
502	20240905	102800	57395340	16000	16000	16000	16000	0
503	20240905	102700	57395340	16000	16000	16000	16000	0
504	20240905	102600	57395340	16000	16000	16000	16000	0
505	20240905	102500	57395340	16000	16000	16000	16000	0
506	20240905	102400	57395340	16000	16000	16000	16000	0
507	20240905	102300	57395340	16000	16000	16000	16000	0
508	20240905	102200	57395340	16000	16000	16000	16000	0
509	20240905	102100	57395340	16000	16000	16000	16000	0
510	20240905	102000	57395340	16000	16000	16000	16000	0
511	20240905	101900	57395340	16000	16000	16000	16000	0
512	20240905	101800	57395340	16000	16000	16000	16000	0
513	20240905	101700	57395340	16000	16000	16000	16000	45
514	20240905	101600	56675340	15930	15930	15930	15930	0
515	20240905	101500	56675340	15930	15930	15930	15930	0
516	20240905	101400	56675340	15930	15930	15930	15930	0
517	20240905	101300	56675340	15930	15930	15930	15930	0
518	20240905	101200	56675340	15930	15930	15930	15930	0
519	20240905	101100	56675340	15930	15930	15930	15930	50
520	20240905	101000	55878840	15920	15920	15920	15920	0
521	20240905	100900	55878840	15920	15920	15920	15920	0
522	20240905	100800	55878840	15920	15920	15920	15920	0
523	20240905	100700	55878840	15920	15920	15920	15920	0
524	20240905	100600	55878840	15920	15920	15920	15920	0
525	20240905	100500	55878840	15920	15920	15920	15920	0
526	20240905	100400	55878840	15920	15920	15920	15920	0
527	20240905	100300	55878840	15920	15920	15920	15920	0
528	20240905	100200	55878840	15920	15920	15920	15920	0
529	20240905	100100	55878840	15920	15920	15920	15920	0
530	20240905	100000	55878840	15920	15920	15920	15920	0
531	20240905	095900	55878840	15920	15920	15920	15920	0
532	20240905	095800	55878840	15920	15920	15920	15920	0
533	20240905	095700	55878840	15920	15920	15920	15920	0
534	20240905	095600	55878840	15920	15920	15920	15920	0
535	20240905	095500	55878840	15920	15920	15920	15920	0
536	20240905	095400	55878840	15920	15930	15930	15920	14
537	20240905	095300	55655840	15920	15920	15920	15920	0
538	20240905	095200	55655840	15920	15930	15930	15920	37
539	20240905	095100	55066440	15970	15970	15970	15970	0
540	20240905	095000	55066440	15970	15970	15970	15970	0
541	20240905	094900	55066440	15970	15970	15970	15970	2
542	20240905	094800	55034500	15960	15960	15960	15960	0
543	20240905	094700	55034500	15960	15960	15960	15960	0
544	20240905	094600	55034500	15960	15960	15960	15960	0
545	20240905	094500	55034500	15960	15960	15960	15960	0
546	20240905	094400	55034500	15960	16000	16000	15960	464
547	20240905	094300	47624340	16010	16010	16010	16010	0
548	20240905	094200	47624340	16010	16010	16010	16010	0
549	20240905	094100	47624340	16010	16010	16010	16010	0
550	20240905	094000	47624340	16010	16010	16010	16010	3
551	20240905	093900	47576310	16030	16030	16030	16030	0
552	20240905	093800	47576310	16030	16030	16030	16030	0
553	20240905	093700	47576310	16030	16030	16030	16030	0
554	20240905	093600	47576310	16030	16030	16030	16030	0
555	20240905	093500	47576310	16030	16030	16030	16030	17
556	20240905	093400	47303800	16010	16010	16010	16010	0
557	20240905	093300	47303800	16010	16010	16010	16010	0
558	20240905	093200	47303800	16010	16010	16010	16010	0
559	20240905	093100	47303800	16010	16010	16010	16010	4
560	20240905	093000	47239760	16010	16010	16010	16010	0
561	20240905	092900	47239760	16010	16010	16010	16010	0
562	20240905	092800	47239760	16010	16010	16010	16010	5
563	20240905	092700	47159710	16010	16010	16010	16010	0
564	20240905	092600	47159710	16010	16010	16010	16010	0
565	20240905	092500	47159710	16010	16010	16010	16010	29
566	20240905	092400	46695420	16000	16000	16000	16000	0
567	20240905	092300	46695420	16000	16000	16000	16000	0
568	20240905	092200	46695420	16000	16000	16000	16000	0
569	20240905	092100	46695420	16000	16000	16000	16000	0
570	20240905	092000	46695420	16000	16000	16000	16000	0
571	20240905	091900	46695420	16000	16080	16080	16000	7
572	20240905	091800	46583260	16000	16000	16000	16000	0
573	20240905	091700	46583260	16000	16000	16000	16000	0
574	20240905	091600	46583260	16000	16000	16000	16000	0
575	20240905	091500	46583260	16000	16000	16000	16000	0
576	20240905	091400	46583260	16000	16000	16000	16000	0
577	20240905	091300	46583260	16000	16000	16000	16000	0
578	20240905	091200	46583260	16000	15930	16000	15930	7
579	20240905	091100	46471650	15930	15930	15930	15930	1
580	20240905	091000	46455720	16140	16140	16140	16140	0
581	20240905	090900	46455720	16140	16140	16140	16140	0
582	20240905	090800	46455720	16140	16140	16140	16140	0
583	20240905	090700	46455720	16140	16140	16150	16140	18
584	20240905	090600	46165080	16140	16140	16140	16090	60
585	20240905	090500	45196780	15900	15900	15900	15900	1
586	20240905	090400	45180880	15820	15820	15820	15820	0
587	20240905	090300	45180880	15820	15820	15820	15820	33
588	20240905	090200	44658820	15740	15740	15740	15740	0
589	20240905	090100	44658820	15740	15740	15740	15740	1
590	20240905	090000	44643080	15740	15740	15740	15740	12