KissMeData/068290/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194300	191697890	13930	13930	13930	13930	975
3	20240910	194200	191697890	13930	13930	13930	13930	0
4	20240910	194100	191697890	13930	13930	13930	13930	0
5	20240910	194000	191697890	13930	13930	13930	13930	0
6	20240910	193900	191697890	13930	13930	13930	13930	0
7	20240910	193800	191697890	13930	13930	13930	13930	0
8	20240910	193700	191697890	13930	13930	13930	13930	0
9	20240910	193600	191697890	13930	13930	13930	13930	0
10	20240910	193500	191697890	13930	13930	13930	13930	0
11	20240910	193400	191697890	13930	13930	13930	13930	0
12	20240910	193300	191697890	13930	13930	13930	13930	0
13	20240910	193200	191697890	13930	13930	13930	13930	0
14	20240910	193100	191697890	13930	13930	13930	13930	0
15	20240910	193000	191697890	13930	13930	13930	13930	0
16	20240910	192900	191697890	13930	13930	13930	13930	0
17	20240910	192800	191697890	13930	13930	13930	13930	0
18	20240910	192700	191697890	13930	13930	13930	13930	0
19	20240910	192600	191697890	13930	13930	13930	13930	0
20	20240910	192500	191697890	13930	13930	13930	13930	0
21	20240910	192400	191697890	13930	13930	13930	13930	0
22	20240910	192300	191697890	13930	13930	13930	13930	0
23	20240910	192200	191697890	13930	13930	13930	13930	0
24	20240910	192100	191697890	13930	13930	13930	13930	0
25	20240910	192000	191697890	13930	13930	13930	13930	0
26	20240910	191900	191697890	13930	13930	13930	13930	0
27	20240910	191800	191697890	13930	13930	13930	13930	0
28	20240910	191700	191697890	13930	13930	13930	13930	0
29	20240910	191600	191697890	13930	13930	13930	13930	0
30	20240910	191500	191697890	13930	13930	13930	13930	0
31	20240910	191400	191697890	13930	13930	13930	13930	0
32	20240910	191300	191697890	13930	13930	13930	13930	975
33	20240910	191200	191697890	13930	13930	13930	13930	0
34	20240910	191100	191697890	13930	13930	13930	13930	0
35	20240910	191000	191697890	13930	13930	13930	13930	0
36	20240910	190900	191697890	13930	13930	13930	13930	0
37	20240910	190800	191697890	13930	13930	13930	13930	0
38	20240910	190700	191697890	13930	13930	13930	13930	0
39	20240910	190600	191697890	13930	13930	13930	13930	0
40	20240910	190500	191697890	13930	13930	13930	13930	0
41	20240910	190400	191697890	13930	13930	13930	13930	0
42	20240910	190300	191697890	13930	13930	13930	13930	0
43	20240910	190200	191697890	13930	13930	13930	13930	0
44	20240910	190100	191697890	13930	13930	13930	13930	0
45	20240910	190000	191697890	13930	13930	13930	13930	0
46	20240910	185900	191697890	13930	13930	13930	13930	0
47	20240910	185800	191697890	13930	13930	13930	13930	0
48	20240910	185700	191697890	13930	13930	13930	13930	0
49	20240910	185600	191697890	13930	13930	13930	13930	0
50	20240910	185500	191697890	13930	13930	13930	13930	0
51	20240910	185400	191697890	13930	13930	13930	13930	0
52	20240910	185300	191697890	13930	13930	13930	13930	0
53	20240910	185200	191697890	13930	13930	13930	13930	0
54	20240910	185100	191697890	13930	13930	13930	13930	0
55	20240910	185000	191697890	13930	13930	13930	13930	0
56	20240910	184900	191697890	13930	13930	13930	13930	0
57	20240910	184800	191697890	13930	13930	13930	13930	0
58	20240910	184700	191697890	13930	13930	13930	13930	0
59	20240910	184600	191697890	13930	13930	13930	13930	0
60	20240910	184500	191697890	13930	13930	13930	13930	0
61	20240910	184400	191697890	13930	13930	13930	13930	0
62	20240910	184300	191697890	13930	13930	13930	13930	975
63	20240910	184200	191697890	13930	13930	13930	13930	0
64	20240910	184100	191697890	13930	13930	13930	13930	0
65	20240910	184000	191697890	13930	13930	13930	13930	0
66	20240910	183900	191697890	13930	13930	13930	13930	0
67	20240910	183800	191697890	13930	13930	13930	13930	0
68	20240910	183700	191697890	13930	13930	13930	13930	0
69	20240910	183600	191697890	13930	13930	13930	13930	0
70	20240910	183500	191697890	13930	13930	13930	13930	0
71	20240910	183400	191697890	13930	13930	13930	13930	0
72	20240910	183300	191697890	13930	13930	13930	13930	0
73	20240910	183200	191697890	13930	13930	13930	13930	0
74	20240910	183100	191697890	13930	13930	13930	13930	0
75	20240910	183000	191697890	13930	13930	13930	13930	0
76	20240910	182900	191697890	13930	13930	13930	13930	0
77	20240910	182800	191697890	13930	13930	13930	13930	0
78	20240910	182700	191697890	13930	13930	13930	13930	0
79	20240910	182600	191697890	13930	13930	13930	13930	0
80	20240910	182500	191697890	13930	13930	13930	13930	0
81	20240910	182400	191697890	13930	13930	13930	13930	0
82	20240910	182300	191697890	13930	13930	13930	13930	0
83	20240910	182200	191697890	13930	13930	13930	13930	0
84	20240910	182100	191697890	13930	13930	13930	13930	0
85	20240910	182000	191697890	13930	13930	13930	13930	0
86	20240910	181900	191697890	13930	13930	13930	13930	0
87	20240910	181800	191697890	13930	13930	13930	13930	0
88	20240910	181700	191697890	13930	13930	13930	13930	0
89	20240910	181600	191697890	13930	13930	13930	13930	0
90	20240910	181500	191697890	13930	13930	13930	13930	0
91	20240910	181400	191697890	13930	13930	13930	13930	0
92	20240910	181300	191697890	13930	13930	13930	13930	975
93	20240910	181200	191697890	13930	13930	13930	13930	0
94	20240910	181100	191697890	13930	13930	13930	13930	0
95	20240910	181000	191697890	13930	13930	13930	13930	0
96	20240910	180900	191697890	13930	13930	13930	13930	0
97	20240910	180800	191697890	13930	13930	13930	13930	0
98	20240910	180700	191697890	13930	13930	13930	13930	0
99	20240910	180600	191697890	13930	13930	13930	13930	0
100	20240910	180500	191697890	13930	13930	13930	13930	0
101	20240910	180400	191697890	13930	13930	13930	13930	0
102	20240910	180300	191697890	13930	13930	13930	13930	0
103	20240910	180200	191697890	13930	13930	13930	13930	0
104	20240910	180100	191697890	13930	13930	13930	13930	0
105	20240910	180000	191697890	13930	13930	13930	13930	0
106	20240910	175900	191697890	13930	13930	13930	13930	0
107	20240910	175800	191697890	13930	13930	13930	13930	0
108	20240910	175700	191697890	13930	13930	13930	13930	0
109	20240910	175600	191697890	13930	13930	13930	13930	0
110	20240910	175500	191697890	13930	13930	13930	13930	0
111	20240910	175400	191697890	13930	13930	13930	13930	0
112	20240910	175300	191697890	13930	13930	13930	13930	0
113	20240910	175200	191697890	13930	13930	13930	13930	0
114	20240910	175100	191697890	13930	13930	13930	13930	0
115	20240910	175000	191697890	13930	13930	13930	13930	0
116	20240910	174900	191697890	13930	13930	13930	13930	0
117	20240910	174800	191697890	13930	13930	13930	13930	0
118	20240910	174700	191697890	13930	13930	13930	13930	0
119	20240910	174600	191697890	13930	13930	13930	13930	0
120	20240910	174500	191697890	13930	13930	13930	13930	0
121	20240910	174400	191697890	13930	13930	13930	13930	0
122	20240910	174300	191697890	13930	13930	13930	13930	975
123	20240910	174200	191697890	13930	13930	13930	13930	0
124	20240910	174100	191697890	13930	13930	13930	13930	0
125	20240910	174000	191697890	13930	13930	13930	13930	0
126	20240910	173900	191697890	13930	13930	13930	13930	0
127	20240910	173800	191697890	13930	13930	13930	13930	0
128	20240910	173700	191697890	13930	13930	13930	13930	0
129	20240910	173600	191697890	13930	13930	13930	13930	0
130	20240910	173500	191697890	13930	13930	13930	13930	0
131	20240910	173400	191697890	13930	13930	13930	13930	0
132	20240910	173300	191697890	13930	13930	13930	13930	0
133	20240910	173200	191697890	13930	13930	13930	13930	0
134	20240910	173100	191697890	13930	13930	13930	13930	0
135	20240910	173000	191697890	13930	13930	13930	13930	0
136	20240910	172900	191697890	13930	13930	13930	13930	0
137	20240910	172800	191697890	13930	13930	13930	13930	0
138	20240910	172700	191697890	13930	13930	13930	13930	0
139	20240910	172600	191697890	13930	13930	13930	13930	0
140	20240910	172500	191697890	13930	13930	13930	13930	0
141	20240910	172400	191697890	13930	13930	13930	13930	0
142	20240910	172300	191697890	13930	13930	13930	13930	0
143	20240910	172200	191697890	13930	13930	13930	13930	0
144	20240910	172100	191697890	13930	13930	13930	13930	0
145	20240910	172000	191697890	13930	13930	13930	13930	0
146	20240910	171900	191697890	13930	13930	13930	13930	0
147	20240910	171800	191697890	13930	13930	13930	13930	0
148	20240910	171700	191697890	13930	13930	13930	13930	0
149	20240910	171600	191697890	13930	13930	13930	13930	0
150	20240910	171500	191697890	13930	13930	13930	13930	0
151	20240910	171400	191697890	13930	13930	13930	13930	0
152	20240910	171300	191697890	13930	13930	13930	13930	975
153	20240910	171200	191697890	13930	13930	13930	13930	0
154	20240910	171100	191697890	13930	13930	13930	13930	0
155	20240910	171000	191697890	13930	13930	13930	13930	0
156	20240910	170900	191697890	13930	13930	13930	13930	0
157	20240910	170800	191697890	13930	13930	13930	13930	0
158	20240910	170700	191697890	13930	13930	13930	13930	0
159	20240910	170600	191697890	13930	13930	13930	13930	0
160	20240910	170500	191697890	13930	13930	13930	13930	0
161	20240910	170400	191697890	13930	13930	13930	13930	0
162	20240910	170300	191697890	13930	13930	13930	13930	0
163	20240910	170200	191697890	13930	13930	13930	13930	0
164	20240910	170100	191697890	13930	13930	13930	13930	0
165	20240910	170000	191697890	13930	13930	13930	13930	0
166	20240910	165900	191697890	13930	13930	13930	13930	0
167	20240910	165800	191697890	13930	13930	13930	13930	0
168	20240910	165700	191697890	13930	13930	13930	13930	0
169	20240910	165600	191697890	13930	13930	13930	13930	0
170	20240910	165500	191697890	13930	13930	13930	13930	0
171	20240910	165400	191697890	13930	13930	13930	13930	0
172	20240910	165300	191697890	13930	13930	13930	13930	0
173	20240910	165200	191697890	13930	13930	13930	13930	0
174	20240910	165100	191697890	13930	13930	13930	13930	0
175	20240910	165000	191697890	13930	13930	13930	13930	0
176	20240910	164900	191697890	13930	13930	13930	13930	0
177	20240910	164800	191697890	13930	13930	13930	13930	0
178	20240910	164700	191697890	13930	13930	13930	13930	0
179	20240910	164600	191697890	13930	13930	13930	13930	0
180	20240910	164500	191697890	13930	13930	13930	13930	0
181	20240910	164400	191697890	13930	13930	13930	13930	0
182	20240910	164300	191697890	13930	13930	13930	13930	975
183	20240910	164200	191697890	13930	13930	13930	13930	0
184	20240910	164100	191697890	13930	13930	13930	13930	0
185	20240910	164000	191697890	13930	13930	13930	13930	0
186	20240910	163900	191697890	13930	13930	13930	13930	0
187	20240910	163800	191697890	13930	13930	13930	13930	0
188	20240910	163700	191697890	13930	13930	13930	13930	0
189	20240910	163600	191697890	13930	13930	13930	13930	0
190	20240910	163500	191697890	13930	13930	13930	13930	0
191	20240910	163400	191697890	13930	13930	13930	13930	0
192	20240910	163300	191697890	13930	13930	13930	13930	0
193	20240910	163200	191697890	13930	13930	13930	13930	0
194	20240910	163100	191697890	13930	13930	13930	13930	0
195	20240910	163000	191697890	13930	13930	13930	13930	0
196	20240910	162900	191697890	13930	13930	13930	13930	0
197	20240910	162800	191697890	13930	13930	13930	13930	0
198	20240910	162700	191697890	13930	13930	13930	13930	0
199	20240910	162600	191697890	13930	13930	13930	13930	0
200	20240910	162500	191697890	13930	13930	13930	13930	0
201	20240910	162400	191697890	13930	13930	13930	13930	0
202	20240910	162300	191697890	13930	13930	13930	13930	0
203	20240910	162200	191697890	13930	13930	13930	13930	0
204	20240910	162100	191697890	13930	13930	13930	13930	0
205	20240910	162000	191697890	13930	13930	13930	13930	0
206	20240910	161900	191697890	13930	13930	13930	13930	0
207	20240910	161800	191697890	13930	13930	13930	13930	0
208	20240910	161700	191697890	13930	13930	13930	13930	0
209	20240910	161600	191697890	13930	13930	13930	13930	0
210	20240910	161500	191697890	13930	13930	13930	13930	0
211	20240910	161400	191697890	13930	13930	13930	13930	0
212	20240910	161300	191697890	13930	13930	13930	13930	975
213	20240910	161200	191697890	13930	13930	13930	13930	0
214	20240910	161100	191697890	13930	13930	13930	13930	0
215	20240910	161000	191697890	13930	13930	13930	13930	0
216	20240910	160900	191697890	13930	13930	13930	13930	0
217	20240910	160800	191697890	13930	13930	13930	13930	0
218	20240910	160700	191697890	13930	13930	13930	13930	0
219	20240910	160600	191697890	13930	13930	13930	13930	0
220	20240910	160500	191697890	13930	13930	13930	13930	0
221	20240910	160400	191697890	13930	13930	13930	13930	0
222	20240910	160300	191697890	13930	13930	13930	13930	0
223	20240910	160200	191697890	13930	13930	13930	13930	0
224	20240910	160100	191697890	13930	13930	13930	13930	0
225	20240910	160000	191697890	13930	13930	13930	13930	0
226	20240910	155900	191697890	13930	13930	13930	13930	0
227	20240910	155800	191697890	13930	13930	13930	13930	0
228	20240910	155700	191697890	13930	13930	13930	13930	0
229	20240910	155600	191697890	13930	13930	13930	13930	0
230	20240910	155500	191697890	13930	13930	13930	13930	0
231	20240910	155400	191697890	13930	13930	13930	13930	0
232	20240910	155300	191697890	13930	13930	13930	13930	0
233	20240910	155200	191697890	13930	13930	13930	13930	0
234	20240910	155100	191697890	13930	13930	13930	13930	0
235	20240910	155000	191697890	13930	13930	13930	13930	0
236	20240910	154900	191697890	13930	13930	13930	13930	0
237	20240910	154800	191697890	13930	13930	13930	13930	0
238	20240910	154700	191697890	13930	13930	13930	13930	0
239	20240910	154600	191697890	13930	13930	13930	13930	0
240	20240910	154500	191697890	13930	13930	13930	13930	0
241	20240910	154400	191697890	13930	13930	13930	13930	0
242	20240910	154300	191697890	13930	13930	13930	13930	975
243	20240910	154200	191697890	13930	13930	13930	13930	0
244	20240910	154100	191697890	13930	13930	13930	13930	0
245	20240910	154000	191697890	13930	13930	13930	13930	0
246	20240910	153900	191697890	13930	13930	13930	13930	0
247	20240910	153800	191697890	13930	13930	13930	13930	0
248	20240910	153700	191697890	13930	13930	13930	13930	0
249	20240910	153600	191697890	13930	13930	13930	13930	0
250	20240910	153500	191697890	13930	13930	13930	13930	0
251	20240910	153400	191697890	13930	13930	13930	13930	0
252	20240910	153300	191697890	13930	13930	13930	13930	0
253	20240910	153200	191697890	13930	13930	13930	13930	0
254	20240910	153100	191697890	13930	13930	13930	13930	0
255	20240910	153000	191697890	13930	13930	13930	13930	975
256	20240910	152900	178116140	13700	13700	13700	13700	0
257	20240910	152800	178116140	13700	13700	13700	13700	0
258	20240910	152700	178116140	13700	13700	13700	13700	0
259	20240910	152600	178116140	13700	13700	13700	13700	0
260	20240910	152500	178116140	13700	13700	13700	13700	0
261	20240910	152400	178116140	13700	13700	13700	13700	0
262	20240910	152300	178116140	13700	13700	13700	13700	0
263	20240910	152200	178116140	13700	13700	13700	13700	0
264	20240910	152100	178116140	13700	13700	13700	13700	0
265	20240910	152000	178116140	13700	13700	13700	13700	0
266	20240910	151900	178116140	13700	13700	13700	13700	119
267	20240910	151800	176485840	13700	13720	13720	13700	68
268	20240910	151700	175552930	13720	13720	13720	13720	9
269	20240910	151600	175429450	13710	13720	13720	13710	186
270	20240910	151500	172878380	13710	13720	13720	13710	168
271	20240910	151400	170574300	13700	13720	13720	13700	75
272	20240910	151300	169546660	13720	13720	13720	13720	1
273	20240910	151200	169532940	13720	13720	13720	13720	1
274	20240910	151100	169519220	13720	13720	13730	13720	86
275	20240910	151000	168338960	13730	13730	13730	13730	33
276	20240910	150900	167885870	13730	13730	13740	13730	43
277	20240910	150800	167295420	13730	13730	13730	13730	5
278	20240910	150700	167226770	13730	13740	13740	13730	273
279	20240910	150600	163478240	13730	13760	13760	13730	281
280	20240910	150500	159617160	13760	13760	13760	13760	1
281	20240910	150400	159603400	13750	13750	13750	13750	0
282	20240910	150300	159603400	13750	13750	13750	13750	0
283	20240910	150200	159603400	13750	13750	13750	13750	16
284	20240910	150100	159383400	13750	13750	13750	13750	0
285	20240910	150000	159383400	13750	13770	13770	13750	120
286	20240910	145900	157732550	13780	13780	13780	13780	7
287	20240910	145800	157636090	13780	13780	13780	13780	15
288	20240910	145700	157429390	13770	13770	13770	13770	0
289	20240910	145600	157429390	13770	13790	13790	13770	68
290	20240910	145500	156492200	13790	13790	13790	13790	0
291	20240910	145400	156492200	13790	13790	13790	13790	0
292	20240910	145300	156492200	13790	13800	13800	13790	93
293	20240910	145200	155208830	13780	13780	13780	13780	0
294	20240910	145100	155208830	13780	13780	13780	13780	0
295	20240910	145000	155208830	13780	13780	13780	13780	0
296	20240910	144900	155208830	13780	13780	13780	13780	2
297	20240910	144800	155181270	13780	13780	13780	13780	0
298	20240910	144700	155181270	13780	13780	13780	13780	0
299	20240910	144600	155181270	13780	13780	13780	13780	0
300	20240910	144500	155181270	13780	13780	13780	13780	0
301	20240910	144400	155181270	13780	13780	13780	13780	2
302	20240910	144300	155153710	13780	13780	13780	13780	61
303	20240910	144200	154313130	13780	13780	13780	13780	0
304	20240910	144100	154313130	13780	13780	13780	13780	0
305	20240910	144000	154313130	13780	13780	13780	13780	0
306	20240910	143900	154313130	13780	13780	13780	13780	2
307	20240910	143800	154285570	13780	13820	13820	13780	100
308	20240910	143700	152904120	13840	13840	13840	13840	20
309	20240910	143600	152627320	13840	13840	13840	13840	17
310	20240910	143500	152392040	13840	13870	13870	13840	971
311	20240910	143400	138939460	13870	13880	13880	13870	207
312	20240910	143300	136068360	13880	13900	13900	13880	897
313	20240910	143200	123609200	13900	13900	13900	13900	0
314	20240910	143100	123609200	13900	13900	13900	13900	0
315	20240910	143000	123609200	13900	13900	13900	13900	3
316	20240910	142900	123567500	13900	13900	13900	13900	0
317	20240910	142800	123567500	13900	13900	13900	13900	16
318	20240910	142700	123345100	13920	13920	13920	13920	1
319	20240910	142600	123331180	13930	13930	13930	13930	0
320	20240910	142500	123331180	13930	13930	13930	13930	0
321	20240910	142400	123331180	13930	13930	13930	13930	4
322	20240910	142300	123275460	13900	13900	13900	13900	0
323	20240910	142200	123275460	13900	13900	13900	13900	2
324	20240910	142100	123247660	13890	13900	13900	13890	25
325	20240910	142000	122900310	13940	13940	13940	13940	2
326	20240910	141900	122872430	13980	13980	13980	13980	0
327	20240910	141800	122872430	13980	13980	13980	13980	0
328	20240910	141700	122872430	13980	13980	13980	13980	0
329	20240910	141600	122872430	13980	13980	13980	13980	0
330	20240910	141500	122872430	13980	13920	14100	13900	435
331	20240910	141400	116815100	13890	13890	13890	13890	0
332	20240910	141300	116815100	13890	13890	13890	13890	7
333	20240910	141200	116717870	13890	13890	13890	13890	0
334	20240910	141100	116717870	13890	13890	13890	13890	0
335	20240910	141000	116717870	13890	13890	13890	13890	1
336	20240910	140900	116703980	13900	13900	13900	13900	37
337	20240910	140800	116189680	13900	13970	13970	13900	5
338	20240910	140700	116120110	13900	13900	13900	13900	0
339	20240910	140600	116120110	13900	13900	13900	13900	0
340	20240910	140500	116120110	13900	13900	13900	13900	0
341	20240910	140400	116120110	13900	13900	13900	13900	0
342	20240910	140300	116120110	13900	13900	13900	13900	0
343	20240910	140200	116120110	13900	13900	13900	13900	0
344	20240910	140100	116120110	13900	13900	13900	13900	0
345	20240910	140000	116120110	13900	13900	13900	13900	0
346	20240910	135900	116120110	13900	13900	13900	13900	0
347	20240910	135800	116120110	13900	13900	13900	13900	275
348	20240910	135700	112297610	13900	13900	13900	13900	0
349	20240910	135600	112297610	13900	13900	13900	13900	0
350	20240910	135500	112297610	13900	13900	13900	13900	0
351	20240910	135400	112297610	13900	13900	13900	13900	0
352	20240910	135300	112297610	13900	13900	13900	13900	0
353	20240910	135200	112297610	13900	13900	13900	13900	0
354	20240910	135100	112297610	13900	13900	13900	13900	0
355	20240910	135000	112297610	13900	13900	13900	13900	0
356	20240910	134900	112297610	13900	13900	13900	13900	0
357	20240910	134800	112297610	13900	13900	13900	13900	4
358	20240910	134700	112242010	13910	13910	13910	13910	0
359	20240910	134600	112242010	13910	13910	13910	13910	58
360	20240910	134500	111435230	13930	13930	13930	13930	0
361	20240910	134400	111435230	13930	13930	13930	13930	0
362	20240910	134300	111435230	13930	13930	13930	13930	0
363	20240910	134200	111435230	13930	13930	13930	13930	0
364	20240910	134100	111435230	13930	13930	13930	13930	0
365	20240910	134000	111435230	13930	13960	13960	13930	479
366	20240910	133900	104752030	13970	13970	13970	13970	2
367	20240910	133800	104724090	13970	13970	13970	13970	0
368	20240910	133700	104724090	13970	13970	13970	13970	0
369	20240910	133600	104724090	13970	13970	13970	13970	0
370	20240910	133500	104724090	13970	13970	13970	13970	5
371	20240910	133400	104654240	13960	13960	13960	13960	16
372	20240910	133300	104430880	13960	13960	13960	13960	0
373	20240910	133200	104430880	13960	13960	13960	13960	2
374	20240910	133100	104402960	13960	13960	13960	13960	0
375	20240910	133000	104402960	13960	13960	13960	13960	0
376	20240910	132900	104402960	13960	13960	13960	13960	0
377	20240910	132800	104402960	13960	13960	13960	13960	0
378	20240910	132700	104402960	13960	13960	13960	13960	0
379	20240910	132600	104402960	13960	13960	13960	13960	2
380	20240910	132500	104375040	13960	13960	13960	13960	0
381	20240910	132400	104375040	13960	13960	13960	13960	0
382	20240910	132300	104375040	13960	13960	13960	13960	0
383	20240910	132200	104375040	13960	13960	13960	13960	0
384	20240910	132100	104375040	13960	13960	13960	13960	0
385	20240910	132000	104375040	13960	13960	13960	13960	53
386	20240910	131900	103635160	13990	13990	13990	13990	0
387	20240910	131800	103635160	13990	13990	13990	13990	1
388	20240910	131700	103621170	14030	14030	14030	14030	0
389	20240910	131600	103621170	14030	14030	14030	14030	0
390	20240910	131500	103621170	14030	14030	14030	14030	1
391	20240910	131400	103607140	14030	14030	14030	14030	0
392	20240910	131300	103607140	14030	13970	14030	13960	112
393	20240910	131200	102043470	13970	13970	13970	13970	0
394	20240910	131100	102043470	13970	13970	13970	13970	0
395	20240910	131000	102043470	13970	13970	13970	13970	2
396	20240910	130900	102015530	13970	13970	13970	13970	0
397	20240910	130800	102015530	13970	13960	13970	13960	6
398	20240910	130700	101931730	13970	13970	13970	13970	64
399	20240910	130600	101037650	13970	13970	13970	13970	2
400	20240910	130500	101009710	13970	13970	13970	13970	0
401	20240910	130400	101009710	13970	13970	13970	13970	0
402	20240910	130300	101009710	13970	13970	13970	13970	0
403	20240910	130200	101009710	13970	13970	13970	13970	0
404	20240910	130100	101009710	13970	13970	13970	13970	0
405	20240910	130000	101009710	13970	13970	13970	13970	0
406	20240910	125900	101009710	13970	13970	13970	13970	2
407	20240910	125800	100981770	13970	13970	13970	13970	0
408	20240910	125700	100981770	13970	13970	13970	13970	0
409	20240910	125600	100981770	13970	13970	13970	13970	0
410	20240910	125500	100981770	13970	13970	13970	13970	0
411	20240910	125400	100981770	13970	13970	13970	13970	0
412	20240910	125300	100981770	13970	13970	13970	13970	0
413	20240910	125200	100981770	13970	13970	13970	13970	145
414	20240910	125100	98956120	13970	13970	13970	13970	0
415	20240910	125000	98956120	13970	13970	13970	13970	1
416	20240910	124900	98942150	13980	13980	13980	13980	10
417	20240910	124800	98802350	13980	13980	13980	13980	96
418	20240910	124700	97460270	13980	13980	13980	13980	10
419	20240910	124600	97320470	13980	13980	13980	13980	3
420	20240910	124500	97278530	13990	13990	14000	13990	27
421	20240910	124400	96900790	13980	13980	13980	13980	0
422	20240910	124300	96900790	13980	13980	13980	13980	0
423	20240910	124200	96900790	13980	13980	13980	13980	0
424	20240910	124100	96900790	13980	13980	13980	13980	4
425	20240910	124000	96844870	13980	13980	13980	13980	0
426	20240910	123900	96844870	13980	13980	13980	13980	0
427	20240910	123800	96844870	13980	13980	13980	13980	0
428	20240910	123700	96844870	13980	13980	13980	13980	2
429	20240910	123600	96816910	13980	13980	13980	13980	0
430	20240910	123500	96816910	13980	13980	13980	13980	0
431	20240910	123400	96816910	13980	13980	13980	13980	0
432	20240910	123300	96816910	13980	13980	13980	13980	0
433	20240910	123200	96816910	13980	13980	13980	13980	0
434	20240910	123100	96816910	13980	13980	13980	13980	0
435	20240910	123000	96816910	13980	13980	13980	13980	2
436	20240910	122900	96788950	13980	13980	13980	13980	0
437	20240910	122800	96788950	13980	13980	13980	13980	0
438	20240910	122700	96788950	13980	13980	13980	13980	0
439	20240910	122600	96788950	13980	13980	13980	13980	0
440	20240910	122500	96788950	13980	13980	13980	13980	0
441	20240910	122400	96788950	13980	13980	13980	13980	0
442	20240910	122300	96788950	13980	13980	13980	13980	0
443	20240910	122200	96788950	13980	13980	13980	13980	2
444	20240910	122100	96760990	14050	14050	14050	14050	0
445	20240910	122000	96760990	14050	14050	14050	14050	0
446	20240910	121900	96760990	14050	14050	14050	14050	0
447	20240910	121800	96760990	14050	14050	14050	14050	0
448	20240910	121700	96760990	14050	14050	14050	14050	0
449	20240910	121600	96760990	14050	14030	14050	13990	89
450	20240910	121500	95512700	14050	14050	14050	14050	0
451	20240910	121400	95512700	14050	14050	14050	14050	7
452	20240910	121300	95414350	14050	14050	14050	14050	1
453	20240910	121200	95400300	14050	14050	14050	14050	12
454	20240910	121100	95231700	14030	14030	14030	14030	0
455	20240910	121000	95231700	14030	14030	14030	14030	23
456	20240910	120900	94909010	14010	14010	14010	14010	0
457	20240910	120800	94909010	14010	14010	14010	14010	5
458	20240910	120700	94838960	14010	14010	14010	14010	48
459	20240910	120600	94166480	14010	14010	14010	14010	96
460	20240910	120500	92821520	14010	14010	14010	14010	5
461	20240910	120400	92751470	13970	13970	13970	13970	0
462	20240910	120300	92751470	13970	13970	13970	13970	0
463	20240910	120200	92751470	13970	13970	13970	13970	0
464	20240910	120100	92751470	13970	13970	13970	13970	0
465	20240910	120000	92751470	13970	13970	13970	13970	0
466	20240910	115900	92751470	13970	13970	13970	13970	0
467	20240910	115800	92751470	13970	13970	13970	13970	2
468	20240910	115700	92723530	13970	13970	13970	13970	0
469	20240910	115600	92723530	13970	13970	13970	13970	0
470	20240910	115500	92723530	13970	13970	13970	13970	1
471	20240910	115400	92709560	13960	13960	13960	13960	0
472	20240910	115300	92709560	13960	13960	13960	13960	2
473	20240910	115200	92681640	13960	13960	13960	13960	0
474	20240910	115100	92681640	13960	13960	13960	13960	0
475	20240910	115000	92681640	13960	13960	13960	13960	0
476	20240910	114900	92681640	13960	13960	13960	13960	0
477	20240910	114800	92681640	13960	13960	13960	13960	0
478	20240910	114700	92681640	13960	13960	13960	13960	0
479	20240910	114600	92681640	13960	13960	13960	13960	0
480	20240910	114500	92681640	13960	13960	13960	13960	0
481	20240910	114400	92681640	13960	13960	13960	13960	0
482	20240910	114300	92681640	13960	13970	13970	13960	3
483	20240910	114200	92639740	14030	14030	14030	14030	0
484	20240910	114100	92639740	14030	14030	14030	14030	0
485	20240910	114000	92639740	14030	14030	14030	14030	0
486	20240910	113900	92639740	14030	14030	14030	14030	0
487	20240910	113800	92639740	14030	14030	14030	14030	0
488	20240910	113700	92639740	14030	14030	14030	14030	0
489	20240910	113600	92639740	14030	14030	14030	14030	0
490	20240910	113500	92639740	14030	14030	14030	14030	0
491	20240910	113400	92639740	14030	13950	14030	13950	5
492	20240910	113300	92569910	13960	13960	13960	13960	0
493	20240910	113200	92569910	13960	13960	13960	13960	0
494	20240910	113100	92569910	13960	13960	13960	13960	0
495	20240910	113000	92569910	13960	13960	13960	13960	1
496	20240910	112900	92555950	13970	13970	13970	13970	0
497	20240910	112800	92555950	13970	13970	13970	13970	0
498	20240910	112700	92555950	13970	13970	13970	13970	1
499	20240910	112600	92541980	14050	14050	14050	14050	0
500	20240910	112500	92541980	14050	14050	14050	14050	4
501	20240910	112400	92485780	14050	14050	14050	14050	0
502	20240910	112300	92485780	14050	14050	14050	14050	0
503	20240910	112200	92485780	14050	14050	14050	14050	0
504	20240910	112100	92485780	14050	14050	14050	14050	0
505	20240910	112000	92485780	14050	14050	14050	14050	0
506	20240910	111900	92485780	14050	14050	14050	14050	0
507	20240910	111800	92485780	14050	14050	14050	14050	0
508	20240910	111700	92485780	14050	14050	14050	14050	0
509	20240910	111600	92485780	14050	14050	14050	14050	0
510	20240910	111500	92485780	14050	14050	14050	14050	1
511	20240910	111400	92471730	13970	14000	14000	13970	1025
512	20240910	111300	78122150	14000	14010	14010	14000	63
513	20240910	111200	77239630	14000	14000	14000	14000	0
514	20240910	111100	77239630	14000	14000	14000	14000	0
515	20240910	111000	77239630	14000	14000	14000	14000	0
516	20240910	110900	77239630	14000	14000	14000	14000	0
517	20240910	110800	77239630	14000	14000	14000	14000	0
518	20240910	110700	77239630	14000	14000	14000	14000	2
519	20240910	110600	77211630	14000	14000	14000	14000	0
520	20240910	110500	77211630	14000	14010	14010	14000	2
521	20240910	110400	77183620	14000	14000	14000	14000	178
522	20240910	110300	74691620	14000	14000	14000	14000	0
523	20240910	110200	74691620	14000	14000	14000	14000	2
524	20240910	110100	74663620	14000	14000	14000	14000	0
525	20240910	110000	74663620	14000	14000	14000	14000	0
526	20240910	105900	74663620	14000	14000	14000	14000	1
527	20240910	105800	74649620	14010	14010	14010	14010	0
528	20240910	105700	74649620	14010	14010	14010	14010	0
529	20240910	105600	74649620	14010	14010	14010	14010	0
530	20240910	105500	74649620	14010	14010	14010	14010	2
531	20240910	105400	74621600	14020	14020	14020	14020	0
532	20240910	105300	74621600	14020	14020	14020	14020	0
533	20240910	105200	74621600	14020	14020	14020	14020	0
534	20240910	105100	74621600	14020	14020	14020	14020	0
535	20240910	105000	74621600	14020	14020	14020	14020	5
536	20240910	104900	74551500	14020	14000	14020	14000	6
537	20240910	104800	74467400	14000	14000	14000	14000	0
538	20240910	104700	74467400	14000	14000	14000	14000	0
539	20240910	104600	74467400	14000	14000	14000	14000	0
540	20240910	104500	74467400	14000	14000	14000	14000	2
541	20240910	104400	74439400	14030	14030	14030	14030	0
542	20240910	104300	74439400	14030	14030	14030	14030	44
543	20240910	104200	73822080	14030	14030	14030	14030	0
544	20240910	104100	73822080	14030	14030	14030	14030	0
545	20240910	104000	73822080	14030	14030	14030	14030	2
546	20240910	103900	73794020	14040	14040	14040	14040	0
547	20240910	103800	73794020	14040	14040	14040	14040	0
548	20240910	103700	73794020	14040	14040	14040	14040	2
549	20240910	103600	73765940	14040	14040	14040	14040	1
550	20240910	103500	73751900	14040	14040	14040	14040	0
551	20240910	103400	73751900	14040	14030	14040	14030	77
552	20240910	103300	72670880	14030	14030	14030	14030	0
553	20240910	103200	72670880	14030	14030	14030	14030	0
554	20240910	103100	72670880	14030	14030	14030	14030	49
555	20240910	103000	71983410	14040	14040	14040	14040	0
556	20240910	102900	71983410	14040	14040	14040	14040	0
557	20240910	102800	71983410	14040	14040	14040	14040	2
558	20240910	102700	71955330	14030	14030	14030	14030	2
559	20240910	102600	71927270	14040	14040	14040	14040	0
560	20240910	102500	71927270	14040	14040	14040	14040	0
561	20240910	102400	71927270	14040	14040	14040	14040	0
562	20240910	102300	71927270	14040	14040	14040	14040	1
563	20240910	102200	71913230	14030	14030	14030	14030	0
564	20240910	102100	71913230	14030	14030	14030	14030	0
565	20240910	102000	71913230	14030	14030	14030	14030	0
566	20240910	101900	71913230	14030	14030	14030	14030	2
567	20240910	101800	71885170	14030	14030	14030	14030	0
568	20240910	101700	71885170	14030	14030	14030	14030	0
569	20240910	101600	71885170	14030	14030	14030	14030	0
570	20240910	101500	71885170	14030	14030	14030	14030	1
571	20240910	101400	71871140	14040	14040	14040	14040	0
572	20240910	101300	71871140	14040	14040	14040	14040	0
573	20240910	101200	71871140	14040	14040	14040	14040	0
574	20240910	101100	71871140	14040	14040	14040	14040	6
575	20240910	101000	71786900	14050	14050	14050	14050	59
576	20240910	100900	70957950	14050	14050	14050	14050	0
577	20240910	100800	70957950	14050	14050	14050	14050	0
578	20240910	100700	70957950	14050	14050	14050	14050	0
579	20240910	100600	70957950	14050	14060	14070	14050	33
580	20240910	100500	70494200	14050	14050	14050	14050	0
581	20240910	100400	70494200	14050	14050	14050	14050	152
582	20240910	100300	68358600	14050	14050	14050	14050	65
583	20240910	100200	67445350	14050	14050	14050	14050	2
584	20240910	100100	67417250	14050	14050	14050	14050	30
585	20240910	100000	66995750	14070	14070	14070	14070	65
586	20240910	095900	66081200	14050	14050	14050	14050	5
587	20240910	095800	66010950	14050	14050	14050	14050	67
588	20240910	095700	65069600	14050	14000	14070	14000	1013
589	20240910	095600	50849330	13990	13990	13990	13990	2
590	20240910	095500	50821350	13990	13990	13990	13990	13
591	20240910	095400	50639480	13990	13990	13990	13990	11
592	20240910	095300	50485590	13980	13980	13980	13980	0
593	20240910	095200	50485590	13980	13980	13980	13980	8
594	20240910	095100	50373750	14000	14000	14000	14000	0
595	20240910	095000	50373750	14000	14000	14000	14000	0
596	20240910	094900	50373750	14000	14000	14000	14000	1
597	20240910	094800	50359750	13910	13910	13910	13910	0
598	20240910	094700	50359750	13910	13910	13910	13910	0
599	20240910	094600	50359750	13910	13910	13910	13910	0
600	20240910	094500	50359750	13910	13910	13910	13910	0
601	20240910	094400	50359750	13910	13910	13910	13910	0
602	20240910	094300	50359750	13910	13910	13910	13910	0
603	20240910	094200	50359750	13910	13910	13910	13910	11
604	20240910	094100	50206740	13910	13910	13910	13910	3
605	20240910	094000	50165010	13900	13910	13910	13900	110
606	20240910	093900	48634960	13910	13910	13910	13910	1
607	20240910	093800	48621050	14010	14010	14010	14010	0
608	20240910	093700	48621050	14010	14010	14010	14010	1
609	20240910	093600	48607040	14020	14020	14020	14020	5
610	20240910	093500	48536940	13920	13920	13920	13920	0
611	20240910	093400	48536940	13920	13920	13920	13920	2
612	20240910	093300	48509100	14020	14020	14020	14020	1
613	20240910	093200	48495080	14060	14060	14060	14060	0
614	20240910	093100	48495080	14060	14060	14060	14060	0
615	20240910	093000	48495080	14060	14060	14060	14060	0
616	20240910	092900	48495080	14060	14060	14060	14060	0
617	20240910	092800	48495080	14060	14060	14060	14060	0
618	20240910	092700	48495080	14060	14060	14060	14050	7
619	20240910	092600	48396670	14060	14060	14060	14060	5
620	20240910	092500	48326370	14060	14060	14060	14060	0
621	20240910	092400	48326370	14060	14060	14060	14060	1
622	20240910	092300	48312310	14100	14100	14100	14100	0
623	20240910	092200	48312310	14100	14100	14100	14100	0
624	20240910	092100	48312310	14100	14100	14100	14100	0
625	20240910	092000	48312310	14100	13940	14100	13940	21
626	20240910	091900	48019410	13860	13870	13870	13860	176
627	20240910	091800	45580020	13860	13940	13940	13860	510
628	20240910	091700	38489130	13910	13910	13910	13910	0
629	20240910	091600	38489130	13910	13910	13910	13910	0
630	20240910	091500	38489130	13910	13950	13950	13910	110
631	20240910	091400	36955570	13960	13960	13960	13960	23
632	20240910	091300	36634490	13990	14010	14010	13990	155
633	20240910	091200	34465560	14050	14050	14050	14050	0
634	20240910	091100	34465560	14050	14040	14050	14040	92
635	20240910	091000	33173220	13990	13990	13990	13990	142
636	20240910	090900	31186640	13990	13990	13990	13990	0
637	20240910	090800	31186640	13990	14110	14110	13990	941
638	20240910	090700	17961760	14110	14200	14220	14110	8
639	20240910	090600	17848670	14240	14250	14250	14230	150
640	20240910	090500	15711870	14270	14170	14270	14170	34
641	20240910	090400	15229900	14070	14130	14140	14070	34
642	20240910	090300	14749640	14130	14050	14140	14050	193
643	20240910	090200	12028010	14050	14040	14050	14040	59
644	20240910	090100	11199270	14040	13960	14040	13960	397
645	20240910	090000	5631820	13950	13940	13950	13940	404