KissMeData/136540/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	201700	55953320	12960	12960	12960	12960	167
3	20240903	201600	55953320	12960	12960	12960	12960	0
4	20240903	201500	55953320	12960	12960	12960	12960	0
5	20240903	201400	55953320	12960	12960	12960	12960	0
6	20240903	201300	55953320	12960	12960	12960	12960	0
7	20240903	201200	55953320	12960	12960	12960	12960	0
8	20240903	201100	55953320	12960	12960	12960	12960	0
9	20240903	201000	55953320	12960	12960	12960	12960	0
10	20240903	200900	55953320	12960	12960	12960	12960	0
11	20240903	200800	55953320	12960	12960	12960	12960	0
12	20240903	200700	55953320	12960	12960	12960	12960	0
13	20240903	200600	55953320	12960	12960	12960	12960	0
14	20240903	200500	55953320	12960	12960	12960	12960	0
15	20240903	200400	55953320	12960	12960	12960	12960	0
16	20240903	200300	55953320	12960	12960	12960	12960	0
17	20240903	200200	55953320	12960	12960	12960	12960	0
18	20240903	200100	55953320	12960	12960	12960	12960	0
19	20240903	200000	55953320	12960	12960	12960	12960	0
20	20240903	195900	55953320	12960	12960	12960	12960	0
21	20240903	195800	55953320	12960	12960	12960	12960	0
22	20240903	195700	55953320	12960	12960	12960	12960	0
23	20240903	195600	55953320	12960	12960	12960	12960	0
24	20240903	195500	55953320	12960	12960	12960	12960	0
25	20240903	195400	55953320	12960	12960	12960	12960	0
26	20240903	195300	55953320	12960	12960	12960	12960	0
27	20240903	195200	55953320	12960	12960	12960	12960	0
28	20240903	195100	55953320	12960	12960	12960	12960	0
29	20240903	195000	55953320	12960	12960	12960	12960	0
30	20240903	194900	55953320	12960	12960	12960	12960	0
31	20240903	194800	55953320	12960	12960	12960	12960	0
32	20240903	194700	55953320	12960	12960	12960	12960	167
33	20240903	194600	55953320	12960	12960	12960	12960	0
34	20240903	194500	55953320	12960	12960	12960	12960	0
35	20240903	194400	55953320	12960	12960	12960	12960	0
36	20240903	194300	55953320	12960	12960	12960	12960	0
37	20240903	194200	55953320	12960	12960	12960	12960	0
38	20240903	194100	55953320	12960	12960	12960	12960	0
39	20240903	194000	55953320	12960	12960	12960	12960	0
40	20240903	193900	55953320	12960	12960	12960	12960	0
41	20240903	193800	55953320	12960	12960	12960	12960	0
42	20240903	193700	55953320	12960	12960	12960	12960	0
43	20240903	193600	55953320	12960	12960	12960	12960	0
44	20240903	193500	55953320	12960	12960	12960	12960	0
45	20240903	193400	55953320	12960	12960	12960	12960	0
46	20240903	193300	55953320	12960	12960	12960	12960	0
47	20240903	193200	55953320	12960	12960	12960	12960	0
48	20240903	193100	55953320	12960	12960	12960	12960	0
49	20240903	193000	55953320	12960	12960	12960	12960	0
50	20240903	192900	55953320	12960	12960	12960	12960	0
51	20240903	192800	55953320	12960	12960	12960	12960	0
52	20240903	192700	55953320	12960	12960	12960	12960	0
53	20240903	192600	55953320	12960	12960	12960	12960	0
54	20240903	192500	55953320	12960	12960	12960	12960	0
55	20240903	192400	55953320	12960	12960	12960	12960	0
56	20240903	192300	55953320	12960	12960	12960	12960	0
57	20240903	192200	55953320	12960	12960	12960	12960	0
58	20240903	192100	55953320	12960	12960	12960	12960	0
59	20240903	192000	55953320	12960	12960	12960	12960	0
60	20240903	191900	55953320	12960	12960	12960	12960	0
61	20240903	191800	55953320	12960	12960	12960	12960	0
62	20240903	191700	55953320	12960	12960	12960	12960	167
63	20240903	191600	55953320	12960	12960	12960	12960	0
64	20240903	191500	55953320	12960	12960	12960	12960	0
65	20240903	191400	55953320	12960	12960	12960	12960	0
66	20240903	191300	55953320	12960	12960	12960	12960	0
67	20240903	191200	55953320	12960	12960	12960	12960	0
68	20240903	191100	55953320	12960	12960	12960	12960	0
69	20240903	191000	55953320	12960	12960	12960	12960	0
70	20240903	190900	55953320	12960	12960	12960	12960	0
71	20240903	190800	55953320	12960	12960	12960	12960	0
72	20240903	190700	55953320	12960	12960	12960	12960	0
73	20240903	190600	55953320	12960	12960	12960	12960	0
74	20240903	190500	55953320	12960	12960	12960	12960	0
75	20240903	190400	55953320	12960	12960	12960	12960	0
76	20240903	190300	55953320	12960	12960	12960	12960	0
77	20240903	190200	55953320	12960	12960	12960	12960	0
78	20240903	190100	55953320	12960	12960	12960	12960	0
79	20240903	190000	55953320	12960	12960	12960	12960	0
80	20240903	185900	55953320	12960	12960	12960	12960	0
81	20240903	185800	55953320	12960	12960	12960	12960	0
82	20240903	185700	55953320	12960	12960	12960	12960	0
83	20240903	185600	55953320	12960	12960	12960	12960	0
84	20240903	185500	55953320	12960	12960	12960	12960	0
85	20240903	185400	55953320	12960	12960	12960	12960	0
86	20240903	185300	55953320	12960	12960	12960	12960	0
87	20240903	185200	55953320	12960	12960	12960	12960	0
88	20240903	185100	55953320	12960	12960	12960	12960	0
89	20240903	185000	55953320	12960	12960	12960	12960	0
90	20240903	184900	55953320	12960	12960	12960	12960	0
91	20240903	184800	55953320	12960	12960	12960	12960	0
92	20240903	184700	55953320	12960	12960	12960	12960	167
93	20240903	184600	55953320	12960	12960	12960	12960	0
94	20240903	184500	55953320	12960	12960	12960	12960	0
95	20240903	184400	55953320	12960	12960	12960	12960	0
96	20240903	184300	55953320	12960	12960	12960	12960	0
97	20240903	184200	55953320	12960	12960	12960	12960	0
98	20240903	184100	55953320	12960	12960	12960	12960	0
99	20240903	184000	55953320	12960	12960	12960	12960	0
100	20240903	183900	55953320	12960	12960	12960	12960	0
101	20240903	183800	55953320	12960	12960	12960	12960	0
102	20240903	183700	55953320	12960	12960	12960	12960	0
103	20240903	183600	55953320	12960	12960	12960	12960	0
104	20240903	183500	55953320	12960	12960	12960	12960	0
105	20240903	183400	55953320	12960	12960	12960	12960	0
106	20240903	183300	55953320	12960	12960	12960	12960	0
107	20240903	183200	55953320	12960	12960	12960	12960	0
108	20240903	183100	55953320	12960	12960	12960	12960	0
109	20240903	183000	55953320	12960	12960	12960	12960	0
110	20240903	182900	55953320	12960	12960	12960	12960	0
111	20240903	182800	55953320	12960	12960	12960	12960	0
112	20240903	182700	55953320	12960	12960	12960	12960	0
113	20240903	182600	55953320	12960	12960	12960	12960	0
114	20240903	182500	55953320	12960	12960	12960	12960	0
115	20240903	182400	55953320	12960	12960	12960	12960	0
116	20240903	182300	55953320	12960	12960	12960	12960	0
117	20240903	182200	55953320	12960	12960	12960	12960	0
118	20240903	182100	55953320	12960	12960	12960	12960	0
119	20240903	182000	55953320	12960	12960	12960	12960	0
120	20240903	181900	55953320	12960	12960	12960	12960	0
121	20240903	181800	55953320	12960	12960	12960	12960	0
122	20240903	181700	55953320	12960	12960	12960	12960	167
123	20240903	181600	55953320	12960	12960	12960	12960	0
124	20240903	181500	55953320	12960	12960	12960	12960	0
125	20240903	181400	55953320	12960	12960	12960	12960	0
126	20240903	181300	55953320	12960	12960	12960	12960	0
127	20240903	181200	55953320	12960	12960	12960	12960	0
128	20240903	181100	55953320	12960	12960	12960	12960	0
129	20240903	181000	55953320	12960	12960	12960	12960	0
130	20240903	180900	55953320	12960	12960	12960	12960	0
131	20240903	180800	55953320	12960	12960	12960	12960	0
132	20240903	180700	55953320	12960	12960	12960	12960	0
133	20240903	180600	55953320	12960	12960	12960	12960	0
134	20240903	180500	55953320	12960	12960	12960	12960	0
135	20240903	180400	55953320	12960	12960	12960	12960	0
136	20240903	180300	55953320	12960	12960	12960	12960	0
137	20240903	180200	55953320	12960	12960	12960	12960	0
138	20240903	180100	55953320	12960	12960	12960	12960	0
139	20240903	180000	55953320	12960	12960	12960	12960	0
140	20240903	175900	55953320	12960	12960	12960	12960	0
141	20240903	175800	55953320	12960	12960	12960	12960	0
142	20240903	175700	55953320	12960	12960	12960	12960	0
143	20240903	175600	55953320	12960	12960	12960	12960	0
144	20240903	175500	55953320	12960	12960	12960	12960	0
145	20240903	175400	55953320	12960	12960	12960	12960	0
146	20240903	175300	55953320	12960	12960	12960	12960	0
147	20240903	175200	55953320	12960	12960	12960	12960	0
148	20240903	175100	55953320	12960	12960	12960	12960	0
149	20240903	175000	55953320	12960	12960	12960	12960	0
150	20240903	174900	55953320	12960	12960	12960	12960	0
151	20240903	174800	55953320	12960	12960	12960	12960	0
152	20240903	174700	55953320	12960	12960	12960	12960	167
153	20240903	174600	55953320	12960	12960	12960	12960	0
154	20240903	174500	55953320	12960	12960	12960	12960	0
155	20240903	174400	55953320	12960	12960	12960	12960	0
156	20240903	174300	55953320	12960	12960	12960	12960	0
157	20240903	174200	55953320	12960	12960	12960	12960	0
158	20240903	174100	55953320	12960	12960	12960	12960	0
159	20240903	174000	55953320	12960	12960	12960	12960	0
160	20240903	173900	55953320	12960	12960	12960	12960	0
161	20240903	173800	55953320	12960	12960	12960	12960	0
162	20240903	173700	55953320	12960	12960	12960	12960	0
163	20240903	173600	55953320	12960	12960	12960	12960	0
164	20240903	173500	55953320	12960	12960	12960	12960	0
165	20240903	173400	55953320	12960	12960	12960	12960	0
166	20240903	173300	55953320	12960	12960	12960	12960	0
167	20240903	173200	55953320	12960	12960	12960	12960	0
168	20240903	173100	55953320	12960	12960	12960	12960	0
169	20240903	173000	55953320	12960	12960	12960	12960	0
170	20240903	172900	55953320	12960	12960	12960	12960	0
171	20240903	172800	55953320	12960	12960	12960	12960	0
172	20240903	172700	55953320	12960	12960	12960	12960	0
173	20240903	172600	55953320	12960	12960	12960	12960	0
174	20240903	172500	55953320	12960	12960	12960	12960	0
175	20240903	172400	55953320	12960	12960	12960	12960	0
176	20240903	172300	55953320	12960	12960	12960	12960	0
177	20240903	172200	55953320	12960	12960	12960	12960	0
178	20240903	172100	55953320	12960	12960	12960	12960	0
179	20240903	172000	55953320	12960	12960	12960	12960	0
180	20240903	171900	55953320	12960	12960	12960	12960	0
181	20240903	171800	55953320	12960	12960	12960	12960	0
182	20240903	171700	55953320	12960	12960	12960	12960	167
183	20240903	171600	55953320	12960	12960	12960	12960	0
184	20240903	171500	55953320	12960	12960	12960	12960	0
185	20240903	171400	55953320	12960	12960	12960	12960	0
186	20240903	171300	55953320	12960	12960	12960	12960	0
187	20240903	171200	55953320	12960	12960	12960	12960	0
188	20240903	171100	55953320	12960	12960	12960	12960	0
189	20240903	171000	55953320	12960	12960	12960	12960	0
190	20240903	170900	55953320	12960	12960	12960	12960	0
191	20240903	170800	55953320	12960	12960	12960	12960	0
192	20240903	170700	55953320	12960	12960	12960	12960	0
193	20240903	170600	55953320	12960	12960	12960	12960	0
194	20240903	170500	55953320	12960	12960	12960	12960	0
195	20240903	170400	55953320	12960	12960	12960	12960	0
196	20240903	170300	55953320	12960	12960	12960	12960	0
197	20240903	170200	55953320	12960	12960	12960	12960	0
198	20240903	170100	55953320	12960	12960	12960	12960	0
199	20240903	170000	55953320	12960	12960	12960	12960	0
200	20240903	165900	55953320	12960	12960	12960	12960	0
201	20240903	165800	55953320	12960	12960	12960	12960	0
202	20240903	165700	55953320	12960	12960	12960	12960	0
203	20240903	165600	55953320	12960	12960	12960	12960	0
204	20240903	165500	55953320	12960	12960	12960	12960	0
205	20240903	165400	55953320	12960	12960	12960	12960	0
206	20240903	165300	55953320	12960	12960	12960	12960	0
207	20240903	165200	55953320	12960	12960	12960	12960	0
208	20240903	165100	55953320	12960	12960	12960	12960	0
209	20240903	165000	55953320	12960	12960	12960	12960	0
210	20240903	164900	55953320	12960	12960	12960	12960	0
211	20240903	164800	55953320	12960	12960	12960	12960	0
212	20240903	164700	55953320	12960	12960	12960	12960	167
213	20240903	164600	55953320	12960	12960	12960	12960	0
214	20240903	164500	55953320	12960	12960	12960	12960	0
215	20240903	164400	55953320	12960	12960	12960	12960	0
216	20240903	164300	55953320	12960	12960	12960	12960	0
217	20240903	164200	55953320	12960	12960	12960	12960	0
218	20240903	164100	55953320	12960	12960	12960	12960	0
219	20240903	164000	55953320	12960	12960	12960	12960	0
220	20240903	163900	55953320	12960	12960	12960	12960	0
221	20240903	163800	55953320	12960	12960	12960	12960	0
222	20240903	163700	55953320	12960	12960	12960	12960	0
223	20240903	163600	55953320	12960	12960	12960	12960	0
224	20240903	163500	55953320	12960	12960	12960	12960	0
225	20240903	163400	55953320	12960	12960	12960	12960	0
226	20240903	163300	55953320	12960	12960	12960	12960	0
227	20240903	163200	55953320	12960	12960	12960	12960	0
228	20240903	163100	55953320	12960	12960	12960	12960	0
229	20240903	163000	55953320	12960	12960	12960	12960	0
230	20240903	162900	55953320	12960	12960	12960	12960	0
231	20240903	162800	55953320	12960	12960	12960	12960	0
232	20240903	162700	55953320	12960	12960	12960	12960	0
233	20240903	162600	55953320	12960	12960	12960	12960	0
234	20240903	162500	55953320	12960	12960	12960	12960	0
235	20240903	162400	55953320	12960	12960	12960	12960	0
236	20240903	162300	55953320	12960	12960	12960	12960	0
237	20240903	162200	55953320	12960	12960	12960	12960	0
238	20240903	162100	55953320	12960	12960	12960	12960	0
239	20240903	162000	55953320	12960	12960	12960	12960	0
240	20240903	161900	55953320	12960	12960	12960	12960	0
241	20240903	161800	55953320	12960	12960	12960	12960	0
242	20240903	161700	55953320	12960	12960	12960	12960	167
243	20240903	161600	55953320	12960	12960	12960	12960	0
244	20240903	161500	55953320	12960	12960	12960	12960	0
245	20240903	161400	55953320	12960	12960	12960	12960	0
246	20240903	161300	55953320	12960	12960	12960	12960	0
247	20240903	161200	55953320	12960	12960	12960	12960	0
248	20240903	161100	55953320	12960	12960	12960	12960	0
249	20240903	161000	55953320	12960	12960	12960	12960	0
250	20240903	160900	55953320	12960	12960	12960	12960	0
251	20240903	160800	55953320	12960	12960	12960	12960	0
252	20240903	160700	55953320	12960	12960	12960	12960	0
253	20240903	160600	55953320	12960	12960	12960	12960	0
254	20240903	160500	55953320	12960	12960	12960	12960	0
255	20240903	160400	55953320	12960	12960	12960	12960	0
256	20240903	160300	55953320	12960	12960	12960	12960	0
257	20240903	160200	55953320	12960	12960	12960	12960	0
258	20240903	160100	55953320	12960	12960	12960	12960	0
259	20240903	160000	55953320	12960	12960	12960	12960	0
260	20240903	155900	55953320	12960	12960	12960	12960	0
261	20240903	155800	55953320	12960	12960	12960	12960	0
262	20240903	155700	55953320	12960	12960	12960	12960	0
263	20240903	155600	55953320	12960	12960	12960	12960	0
264	20240903	155500	55953320	12960	12960	12960	12960	0
265	20240903	155400	55953320	12960	12960	12960	12960	0
266	20240903	155300	55953320	12960	12960	12960	12960	0
267	20240903	155200	55953320	12960	12960	12960	12960	0
268	20240903	155100	55953320	12960	12960	12960	12960	0
269	20240903	155000	55953320	12960	12960	12960	12960	0
270	20240903	154900	55953320	12960	12960	12960	12960	0
271	20240903	154800	55953320	12960	12960	12960	12960	0
272	20240903	154700	55953320	12960	12960	12960	12960	167
273	20240903	154600	55953320	12960	12960	12960	12960	0
274	20240903	154500	55953320	12960	12960	12960	12960	0
275	20240903	154400	55953320	12960	12960	12960	12960	0
276	20240903	154300	55953320	12960	12960	12960	12960	0
277	20240903	154200	55953320	12960	12960	12960	12960	0
278	20240903	154100	55953320	12960	12960	12960	12960	0
279	20240903	154000	55953320	12960	12960	12960	12960	0
280	20240903	153900	55953320	12960	12960	12960	12960	0
281	20240903	153800	55953320	12960	12960	12960	12960	0
282	20240903	153700	55953320	12960	12960	12960	12960	0
283	20240903	153600	55953320	12960	12960	12960	12960	0
284	20240903	153500	55953320	12960	12960	12960	12960	0
285	20240903	153400	55953320	12960	12960	12960	12960	0
286	20240903	153300	55953320	12960	12960	12960	12960	0
287	20240903	153200	55953320	12960	12960	12960	12960	0
288	20240903	153100	55953320	12960	12960	12960	12960	0
289	20240903	153000	55953320	12960	12960	12960	12960	167
290	20240903	152900	53789000	12900	12900	12900	12900	0
291	20240903	152800	53789000	12900	12900	12900	12900	0
292	20240903	152700	53789000	12900	12900	12900	12900	0
293	20240903	152600	53789000	12900	12900	12900	12900	0
294	20240903	152500	53789000	12900	12900	12900	12900	0
295	20240903	152400	53789000	12900	12900	12900	12900	0
296	20240903	152300	53789000	12900	12900	12900	12900	0
297	20240903	152200	53789000	12900	12900	12900	12900	0
298	20240903	152100	53789000	12900	12900	12900	12900	0
299	20240903	152000	53789000	12900	12900	12900	12900	0
300	20240903	151900	53789000	12900	12790	12900	12790	753
301	20240903	151800	44115020	12800	12800	12800	12800	3
302	20240903	151700	44076620	12830	12830	12830	12830	0
303	20240903	151600	44076620	12830	12830	12830	12830	0
304	20240903	151500	44076620	12830	12830	12830	12830	0
305	20240903	151400	44076620	12830	12830	12830	12830	6
306	20240903	151300	43999640	12830	12830	12830	12800	14
307	20240903	151200	43820110	12830	12830	12830	12830	0
308	20240903	151100	43820110	12830	12830	12830	12830	0
309	20240903	151000	43820110	12830	12830	12830	12830	0
310	20240903	150900	43820110	12830	12830	12830	12830	0
311	20240903	150800	43820110	12830	12830	12830	12830	1
312	20240903	150700	43807280	12830	12830	12830	12830	0
313	20240903	150600	43807280	12830	12820	12830	12820	20
314	20240903	150500	43550870	12820	12820	12820	12820	0
315	20240903	150400	43550870	12820	12820	12820	12820	1
316	20240903	150300	43538050	12800	12800	12800	12800	0
317	20240903	150200	43538050	12800	12800	12800	12800	6
318	20240903	150100	43461250	12800	12800	12800	12800	0
319	20240903	150000	43461250	12800	12800	12800	12800	1
320	20240903	145900	43448450	12800	12800	12800	12800	5
321	20240903	145800	43384450	12840	12840	12840	12840	0
322	20240903	145700	43384450	12840	12840	12840	12840	0
323	20240903	145600	43384450	12840	12840	12840	12840	0
324	20240903	145500	43384450	12840	12840	12840	12840	0
325	20240903	145400	43384450	12840	12840	12840	12840	0
326	20240903	145300	43384450	12840	12840	12840	12840	1
327	20240903	145200	43371610	12850	12850	12850	12850	0
328	20240903	145100	43371610	12850	12850	12850	12850	0
329	20240903	145000	43371610	12850	12850	12850	12850	1
330	20240903	144900	43358760	12800	12800	12800	12800	12
331	20240903	144800	43205160	12850	12850	12850	12850	0
332	20240903	144700	43205160	12850	12840	12850	12840	2
333	20240903	144600	43179470	12800	12840	12850	12800	29
334	20240903	144500	42808020	12800	12850	12850	12800	60
335	20240903	144400	42037520	12850	12850	12850	12850	0
336	20240903	144300	42037520	12850	12850	12850	12850	0
337	20240903	144200	42037520	12850	12850	12850	12850	0
338	20240903	144100	42037520	12850	12800	12850	12800	15
339	20240903	144000	41845470	12850	12850	12850	12850	0
340	20240903	143900	41845470	12850	12830	12850	12830	23
341	20240903	143800	41550300	12800	12800	12800	12800	17
342	20240903	143700	41332700	12850	12850	12850	12850	0
343	20240903	143600	41332700	12850	12850	12850	12850	0
344	20240903	143500	41332700	12850	12850	12850	12850	0
345	20240903	143400	41332700	12850	12850	12850	12850	0
346	20240903	143300	41332700	12850	12850	12850	12850	0
347	20240903	143200	41332700	12850	12850	12850	12850	1
348	20240903	143100	41319850	12850	12820	12850	12790	128
349	20240903	143000	39679300	12850	12850	12850	12850	0
350	20240903	142900	39679300	12850	12850	12850	12850	0
351	20240903	142800	39679300	12850	12850	12850	12850	0
352	20240903	142700	39679300	12850	12850	12850	12850	0
353	20240903	142600	39679300	12850	12850	12850	12850	0
354	20240903	142500	39679300	12850	12850	12850	12850	0
355	20240903	142400	39679300	12850	12850	12850	12850	1
356	20240903	142300	39666450	12820	12820	12820	12820	11
357	20240903	142200	39525430	12850	12850	12850	12850	0
358	20240903	142100	39525430	12850	12850	12850	12850	0
359	20240903	142000	39525430	12850	12850	12850	12850	0
360	20240903	141900	39525430	12850	12850	12850	12850	0
361	20240903	141800	39525430	12850	12850	12850	12850	100
362	20240903	141700	38240430	12850	12850	12850	12850	0
363	20240903	141600	38240430	12850	12850	12850	12850	0
364	20240903	141500	38240430	12850	12810	12850	12810	14
365	20240903	141400	38061050	12850	12850	12850	12850	0
366	20240903	141300	38061050	12850	12810	12850	12810	89
367	20240903	141200	36920920	12850	12810	12850	12810	9
368	20240903	141100	36805590	12850	12850	12850	12850	0
369	20240903	141000	36805590	12850	12850	12850	12850	0
370	20240903	140900	36805590	12850	12850	12850	12850	0
371	20240903	140800	36805590	12850	12850	12850	12850	0
372	20240903	140700	36805590	12850	12850	12850	12850	0
373	20240903	140600	36805590	12850	12850	12850	12850	0
374	20240903	140500	36805590	12850	12850	12850	12850	0
375	20240903	140400	36805590	12850	12850	12850	12850	0
376	20240903	140300	36805590	12850	12850	12850	12850	0
377	20240903	140200	36805590	12850	12850	12850	12850	0
378	20240903	140100	36805590	12850	12850	12850	12850	0
379	20240903	140000	36805590	12850	12850	12850	12850	0
380	20240903	135900	36805590	12850	12850	12850	12850	0
381	20240903	135800	36805590	12850	12850	12850	12850	0
382	20240903	135700	36805590	12850	12850	12850	12850	0
383	20240903	135600	36805590	12850	12850	12850	12850	0
384	20240903	135500	36805590	12850	12850	12850	12850	0
385	20240903	135400	36805590	12850	12850	12850	12850	0
386	20240903	135300	36805590	12850	12850	12850	12850	0
387	20240903	135200	36805590	12850	12850	12850	12850	0
388	20240903	135100	36805590	12850	12850	12850	12850	0
389	20240903	135000	36805590	12850	12850	12850	12850	0
390	20240903	134900	36805590	12850	12850	12850	12850	0
391	20240903	134800	36805590	12850	12850	12850	12850	0
392	20240903	134700	36805590	12850	12850	12850	12850	0
393	20240903	134600	36805590	12850	12780	12850	12770	10
394	20240903	134500	36677770	12850	12850	12850	12850	0
395	20240903	134400	36677770	12850	12850	12850	12850	0
396	20240903	134300	36677770	12850	12850	12850	12850	0
397	20240903	134200	36677770	12850	12850	12850	12850	0
398	20240903	134100	36677770	12850	12850	12850	12850	1
399	20240903	134000	36664920	12770	12770	12770	12770	0
400	20240903	133900	36664920	12770	12770	12770	12770	0
401	20240903	133800	36664920	12770	12770	12770	12770	0
402	20240903	133700	36664920	12770	12770	12770	12770	0
403	20240903	133600	36664920	12770	12770	12770	12770	20
404	20240903	133500	36409520	12780	12780	12780	12780	0
405	20240903	133400	36409520	12780	12780	12780	12780	0
406	20240903	133300	36409520	12780	12780	12780	12780	1
407	20240903	133200	36396740	12790	12800	12800	12790	148
408	20240903	133100	34502470	12800	12800	12800	12800	0
409	20240903	133000	34502470	12800	12800	12800	12800	0
410	20240903	132900	34502470	12800	12800	12800	12800	2
411	20240903	132800	34476870	12800	12810	12810	12800	2
412	20240903	132700	34451260	12810	12810	12810	12810	2
413	20240903	132600	34425640	12810	12810	12810	12810	1
414	20240903	132500	34412830	12810	12810	12810	12810	2
415	20240903	132400	34387210	12810	12810	12810	12810	1
416	20240903	132300	34374400	12810	12820	12820	12810	306
417	20240903	132200	30451490	12830	12830	12830	12830	28
418	20240903	132100	30092250	12830	12830	12830	12830	34
419	20240903	132000	29656030	12830	12830	12830	12830	1
420	20240903	131900	29643200	12830	12840	12840	12830	2
421	20240903	131800	29617530	12840	12840	12840	12840	1
422	20240903	131700	29604690	12840	12840	12840	12840	13
423	20240903	131600	29437770	12920	12840	12920	12840	4
424	20240903	131500	29386250	12920	12840	12920	12840	6
425	20240903	131400	29308810	12920	12920	12920	12920	0
426	20240903	131300	29308810	12920	12920	12920	12920	0
427	20240903	131200	29308810	12920	12920	12920	12920	0
428	20240903	131100	29308810	12920	12920	12920	12920	0
429	20240903	131000	29308810	12920	12920	12920	12920	0
430	20240903	130900	29308810	12920	12920	12920	12920	0
431	20240903	130800	29308810	12920	12920	12920	12920	0
432	20240903	130700	29308810	12920	12920	12920	12920	0
433	20240903	130600	29308810	12920	12920	12920	12920	0
434	20240903	130500	29308810	12920	12920	12920	12920	0
435	20240903	130400	29308810	12920	12920	12920	12920	1
436	20240903	130300	29295890	12910	12910	12910	12910	0
437	20240903	130200	29295890	12910	12910	12910	12910	0
438	20240903	130100	29295890	12910	12910	12910	12910	0
439	20240903	130000	29295890	12910	12910	12910	12910	0
440	20240903	125900	29295890	12910	12910	12910	12910	0
441	20240903	125800	29295890	12910	12910	12910	12910	0
442	20240903	125700	29295890	12910	12910	12910	12910	0
443	20240903	125600	29295890	12910	12910	12910	12910	0
444	20240903	125500	29295890	12910	12910	12910	12910	0
445	20240903	125400	29295890	12910	12910	12910	12910	0
446	20240903	125300	29295890	12910	12910	12910	12910	0
447	20240903	125200	29295890	12910	12910	12910	12910	0
448	20240903	125100	29295890	12910	12910	12910	12910	0
449	20240903	125000	29295890	12910	12910	12910	12910	0
450	20240903	124900	29295890	12910	12910	12910	12910	0
451	20240903	124800	29295890	12910	12900	12910	12900	69
452	20240903	124700	28405190	12900	12900	12900	12900	1
453	20240903	124600	28392290	12910	12910	12910	12910	0
454	20240903	124500	28392290	12910	12910	12910	12910	0
455	20240903	124400	28392290	12910	12910	12910	12910	0
456	20240903	124300	28392290	12910	12910	12910	12910	0
457	20240903	124200	28392290	12910	12910	12910	12910	0
458	20240903	124100	28392290	12910	12910	12910	12910	0
459	20240903	124000	28392290	12910	12910	12910	12910	0
460	20240903	123900	28392290	12910	12910	12910	12910	0
461	20240903	123800	28392290	12910	12910	12910	12910	0
462	20240903	123700	28392290	12910	12910	12910	12910	0
463	20240903	123600	28392290	12910	12910	12910	12910	0
464	20240903	123500	28392290	12910	12910	12910	12910	0
465	20240903	123400	28392290	12910	12910	12910	12910	0
466	20240903	123300	28392290	12910	12910	12910	12910	0
467	20240903	123200	28392290	12910	12910	12910	12910	0
468	20240903	123100	28392290	12910	12910	12910	12910	0
469	20240903	123000	28392290	12910	12910	12910	12910	0
470	20240903	122900	28392290	12910	12910	12910	12910	0
471	20240903	122800	28392290	12910	12910	12910	12910	0
472	20240903	122700	28392290	12910	12910	12910	12910	0
473	20240903	122600	28392290	12910	12850	12910	12840	10
474	20240903	122500	28263750	12920	12920	12920	12920	0
475	20240903	122400	28263750	12920	12920	12920	12920	0
476	20240903	122300	28263750	12920	12920	12920	12920	0
477	20240903	122200	28263750	12920	12910	12920	12840	199
478	20240903	122100	25706640	12910	12900	12910	12900	10
479	20240903	122000	25577630	12890	12900	12900	12890	4
480	20240903	121900	25526060	12910	12910	12910	12910	0
481	20240903	121800	25526060	12910	12910	12910	12910	0
482	20240903	121700	25526060	12910	12910	12910	12910	0
483	20240903	121600	25526060	12910	12910	12910	12910	0
484	20240903	121500	25526060	12910	12910	12910	12910	0
485	20240903	121400	25526060	12910	12910	12910	12910	0
486	20240903	121300	25526060	12910	12910	12910	12910	0
487	20240903	121200	25526060	12910	12910	12910	12910	0
488	20240903	121100	25526060	12910	12910	12910	12910	0
489	20240903	121000	25526060	12910	12910	12910	12910	0
490	20240903	120900	25526060	12910	12880	12910	12880	7
491	20240903	120800	25435860	12820	12820	12820	12820	0
492	20240903	120700	25435860	12820	12820	12820	12820	0
493	20240903	120600	25435860	12820	12820	12820	12820	0
494	20240903	120500	25435860	12820	12820	12820	12820	0
495	20240903	120400	25435860	12820	12840	12840	12820	320
496	20240903	120300	21327900	12900	12900	12900	12900	0
497	20240903	120200	21327900	12900	12900	12900	12900	0
498	20240903	120100	21327900	12900	12900	12900	12900	0
499	20240903	120000	21327900	12900	12900	12900	12900	0
500	20240903	115900	21327900	12900	12900	12900	12900	0
501	20240903	115800	21327900	12900	12900	12900	12900	0
502	20240903	115700	21327900	12900	12900	12900	12900	0
503	20240903	115600	21327900	12900	12900	12900	12900	1
504	20240903	115500	21315000	12840	12840	12840	12840	8
505	20240903	115400	21212280	12900	12900	12900	12900	1
506	20240903	115300	21199380	12850	12850	12850	12850	0
507	20240903	115200	21199380	12850	12850	12850	12850	0
508	20240903	115100	21199380	12850	12900	12900	12840	507
509	20240903	115000	14683490	12940	12940	12940	12940	0
510	20240903	114900	14683490	12940	12940	12940	12940	0
511	20240903	114800	14683490	12940	12940	12940	12940	0
512	20240903	114700	14683490	12940	12940	12940	12940	0
513	20240903	114600	14683490	12940	12940	12940	12940	0
514	20240903	114500	14683490	12940	12940	12940	12940	0
515	20240903	114400	14683490	12940	12940	12940	12940	0
516	20240903	114300	14683490	12940	12940	12940	12940	1
517	20240903	114200	14670550	12900	12900	12900	12900	14
518	20240903	114100	14489950	12940	12940	12940	12940	0
519	20240903	114000	14489950	12940	12940	12940	12940	0
520	20240903	113900	14489950	12940	12940	12940	12940	0
521	20240903	113800	14489950	12940	12940	12940	12940	0
522	20240903	113700	14489950	12940	12940	12940	12940	0
523	20240903	113600	14489950	12940	12940	12940	12940	0
524	20240903	113500	14489950	12940	12940	12940	12940	1
525	20240903	113400	14477010	12940	12940	12940	12940	0
526	20240903	113300	14477010	12940	12940	12940	12940	0
527	20240903	113200	14477010	12940	12940	12940	12940	0
528	20240903	113100	14477010	12940	12940	12940	12940	0
529	20240903	113000	14477010	12940	12940	12940	12940	0
530	20240903	112900	14477010	12940	12940	12940	12940	0
531	20240903	112800	14477010	12940	12940	12940	12940	0
532	20240903	112700	14477010	12940	12940	12940	12940	0
533	20240903	112600	14477010	12940	12940	12940	12940	0
534	20240903	112500	14477010	12940	12940	12940	12940	0
535	20240903	112400	14477010	12940	12940	12940	12940	0
536	20240903	112300	14477010	12940	12940	12940	12940	0
537	20240903	112200	14477010	12940	12940	12940	12940	0
538	20240903	112100	14477010	12940	12940	12940	12940	0
539	20240903	112000	14477010	12940	12940	12940	12940	0
540	20240903	111900	14477010	12940	12940	12940	12940	0
541	20240903	111800	14477010	12940	12940	12940	12940	0
542	20240903	111700	14477010	12940	12940	12940	12940	0
543	20240903	111600	14477010	12940	12940	12940	12940	0
544	20240903	111500	14477010	12940	12940	12940	12940	0
545	20240903	111400	14477010	12940	12940	12940	12940	0
546	20240903	111300	14477010	12940	12940	12940	12940	0
547	20240903	111200	14477010	12940	12940	12940	12940	0
548	20240903	111100	14477010	12940	12940	12940	12940	0
549	20240903	111000	14477010	12940	12940	12940	12940	0
550	20240903	110900	14477010	12940	12940	12940	12940	0
551	20240903	110800	14477010	12940	12940	12940	12940	1
552	20240903	110700	14464070	12940	12940	12940	12940	0
553	20240903	110600	14464070	12940	12940	12940	12940	0
554	20240903	110500	14464070	12940	12940	12940	12940	1
555	20240903	110400	14451130	12940	12940	12940	12940	0
556	20240903	110300	14451130	12940	12940	12940	12940	0
557	20240903	110200	14451130	12940	12940	12940	12940	0
558	20240903	110100	14451130	12940	12940	12940	12940	0
559	20240903	110000	14451130	12940	12940	12940	12940	0
560	20240903	105900	14451130	12940	12940	12940	12940	0
561	20240903	105800	14451130	12940	12940	12940	12940	0
562	20240903	105700	14451130	12940	12940	12940	12940	0
563	20240903	105600	14451130	12940	12940	12940	12940	0
564	20240903	105500	14451130	12940	12940	12940	12940	0
565	20240903	105400	14451130	12940	12940	12940	12940	0
566	20240903	105300	14451130	12940	12940	12940	12940	1
567	20240903	105200	14438190	12880	12880	12880	12880	5
568	20240903	105100	14373790	12940	12940	12940	12940	0
569	20240903	105000	14373790	12940	12940	12940	12940	0
570	20240903	104900	14373790	12940	12940	12940	12940	0
571	20240903	104800	14373790	12940	12940	12940	12940	0
572	20240903	104700	14373790	12940	12940	12940	12940	0
573	20240903	104600	14373790	12940	12940	12940	12940	0
574	20240903	104500	14373790	12940	12940	12940	12940	0
575	20240903	104400	14373790	12940	12940	12940	12940	0
576	20240903	104300	14373790	12940	12940	12940	12940	0
577	20240903	104200	14373790	12940	12940	12940	12940	0
578	20240903	104100	14373790	12940	12940	12940	12940	2
579	20240903	104000	14347910	12940	12940	12940	12940	0
580	20240903	103900	14347910	12940	12940	12940	12940	0
581	20240903	103800	14347910	12940	12940	12940	12940	0
582	20240903	103700	14347910	12940	12940	12940	12940	0
583	20240903	103600	14347910	12940	12940	12940	12940	0
584	20240903	103500	14347910	12940	12940	12940	12940	0
585	20240903	103400	14347910	12940	12940	12940	12940	0
586	20240903	103300	14347910	12940	12940	12940	12940	1
587	20240903	103200	14334970	12880	12880	12880	12880	0
588	20240903	103100	14334970	12880	12880	12880	12880	0
589	20240903	103000	14334970	12880	12880	12880	12880	0
590	20240903	102900	14334970	12880	12880	12880	12880	0
591	20240903	102800	14334970	12880	12880	12880	12880	0
592	20240903	102700	14334970	12880	12870	12880	12870	14
593	20240903	102600	14154730	12880	12880	12880	12880	0
594	20240903	102500	14154730	12880	12880	12880	12880	0
595	20240903	102400	14154730	12880	12880	12880	12880	0
596	20240903	102300	14154730	12880	12880	12880	12880	0
597	20240903	102200	14154730	12880	12880	12880	12880	0
598	20240903	102100	14154730	12880	12880	12880	12880	0
599	20240903	102000	14154730	12880	12880	12880	12880	0
600	20240903	101900	14154730	12880	12880	12880	12880	0
601	20240903	101800	14154730	12880	12880	12880	12880	0
602	20240903	101700	14154730	12880	12880	12880	12880	5
603	20240903	101600	14090330	12880	12880	12880	12880	0
604	20240903	101500	14090330	12880	12880	12880	12880	0
605	20240903	101400	14090330	12880	12870	12880	12870	25
606	20240903	101300	13768340	12840	12840	12840	12840	0
607	20240903	101200	13768340	12840	12840	12840	12840	0
608	20240903	101100	13768340	12840	12900	12900	12840	147
609	20240903	101000	11875160	12950	12950	12950	12950	0
610	20240903	100900	11875160	12950	12950	12950	12950	0
611	20240903	100800	11875160	12950	12950	12950	12950	0
612	20240903	100700	11875160	12950	12950	12950	12950	0
613	20240903	100600	11875160	12950	12950	12950	12950	0
614	20240903	100500	11875160	12950	12950	12950	12950	0
615	20240903	100400	11875160	12950	12950	12950	12950	0
616	20240903	100300	11875160	12950	12950	12950	12950	0
617	20240903	100200	11875160	12950	12950	12950	12950	0
618	20240903	100100	11875160	12950	12950	12950	12950	0
619	20240903	100000	11875160	12950	12950	12950	12950	0
620	20240903	095900	11875160	12950	12950	12950	12950	0
621	20240903	095800	11875160	12950	12950	12950	12950	0
622	20240903	095700	11875160	12950	12950	12950	12950	0
623	20240903	095600	11875160	12950	12950	12950	12950	0
624	20240903	095500	11875160	12950	12950	12950	12950	0
625	20240903	095400	11875160	12950	12950	12950	12950	1
626	20240903	095300	11862210	12940	12940	12940	12940	0
627	20240903	095200	11862210	12940	12940	12940	12940	10
628	20240903	095100	11732810	12950	12950	12950	12950	0
629	20240903	095000	11732810	12950	12950	12950	12950	0
630	20240903	094900	11732810	12950	12950	12950	12950	0
631	20240903	094800	11732810	12950	12900	12950	12900	21
632	20240903	094700	11461750	12900	12900	12900	12900	1
633	20240903	094600	11448850	12890	12890	12890	12890	0
634	20240903	094500	11448850	12890	12890	12890	12890	0
635	20240903	094400	11448850	12890	12900	12900	12890	35
636	20240903	094300	10997400	12920	12920	12920	12920	0
637	20240903	094200	10997400	12920	12920	12920	12920	0
638	20240903	094100	10997400	12920	12920	12920	12920	0
639	20240903	094000	10997400	12920	12920	12920	12920	1
640	20240903	093900	10984480	12920	12890	12920	12890	26
641	20240903	093800	10649310	12930	12890	12930	12890	101
642	20240903	093700	9347380	12930	12930	12930	12930	7
643	20240903	093600	9256870	12950	12950	12950	12950	0
644	20240903	093500	9256870	12950	12950	12950	12950	0
645	20240903	093400	9256870	12950	12950	12950	12950	0
646	20240903	093300	9256870	12950	12950	12950	12950	9
647	20240903	093200	9140320	12960	12960	12960	12960	0
648	20240903	093100	9140320	12960	12960	12960	12960	0
649	20240903	093000	9140320	12960	12960	12960	12960	0
650	20240903	092900	9140320	12960	12960	12960	12960	0
651	20240903	092800	9140320	12960	12960	12960	12960	1
652	20240903	092700	9127360	12890	12890	12890	12890	97
653	20240903	092600	7877030	12960	12960	12960	12960	0
654	20240903	092500	7877030	12960	12960	12960	12960	0
655	20240903	092400	7877030	12960	12960	12960	12960	0
656	20240903	092300	7877030	12960	12960	12960	12960	10
657	20240903	092200	7747430	12970	12970	12970	12970	20
658	20240903	092100	7488030	13020	12980	13020	12980	91
659	20240903	092000	6306770	12980	13010	13020	12980	23
660	20240903	091900	6007890	13020	13020	13020	13020	0
661	20240903	091800	6007890	13020	13020	13020	13020	0
662	20240903	091700	6007890	13020	13020	13020	13020	0
663	20240903	091600	6007890	13020	13020	13020	13020	0
664	20240903	091500	6007890	13020	13020	13020	13020	0
665	20240903	091400	6007890	13020	12970	13020	12970	3
666	20240903	091300	5968930	13020	13020	13020	13020	0
667	20240903	091200	5968930	13020	13020	13020	13020	1
668	20240903	091100	5955910	13020	13020	13020	13020	0
669	20240903	091000	5955910	13020	13020	13020	13020	0
670	20240903	090900	5955910	13020	13020	13020	13020	0
671	20240903	090800	5955910	13020	13020	13020	13020	0
672	20240903	090700	5955910	13020	13020	13020	13020	0
673	20240903	090600	5955910	13020	13020	13020	13020	0
674	20240903	090500	5955910	13020	13020	13020	13020	0
675	20240903	090400	5955910	13020	13010	13020	13010	42
676	20240903	090300	5409330	13030	13030	13030	13030	0
677	20240903	090200	5409330	13030	13030	13030	13030	0
678	20240903	090100	5409330	13030	13030	13030	13030	0
679	20240903	090000	5409330	13030	12970	13030	12970	16