KissMeData/224110/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203900	151194610	13730	13730	13730	13730	275
3	20240912	203800	151194610	13730	13730	13730	13730	0
4	20240912	203700	151194610	13730	13730	13730	13730	0
5	20240912	203600	151194610	13730	13730	13730	13730	0
6	20240912	203500	151194610	13730	13730	13730	13730	0
7	20240912	203400	151194610	13730	13730	13730	13730	0
8	20240912	203300	151194610	13730	13730	13730	13730	0
9	20240912	203200	151194610	13730	13730	13730	13730	0
10	20240912	203100	151194610	13730	13730	13730	13730	0
11	20240912	203000	151194610	13730	13730	13730	13730	0
12	20240912	202900	151194610	13730	13730	13730	13730	0
13	20240912	202800	151194610	13730	13730	13730	13730	0
14	20240912	202700	151194610	13730	13730	13730	13730	0
15	20240912	202600	151194610	13730	13730	13730	13730	0
16	20240912	202500	151194610	13730	13730	13730	13730	0
17	20240912	202400	151194610	13730	13730	13730	13730	0
18	20240912	202300	151194610	13730	13730	13730	13730	0
19	20240912	202200	151194610	13730	13730	13730	13730	0
20	20240912	202100	151194610	13730	13730	13730	13730	0
21	20240912	202000	151194610	13730	13730	13730	13730	0
22	20240912	201900	151194610	13730	13730	13730	13730	0
23	20240912	201800	151194610	13730	13730	13730	13730	0
24	20240912	201700	151194610	13730	13730	13730	13730	0
25	20240912	201600	151194610	13730	13730	13730	13730	0
26	20240912	201500	151194610	13730	13730	13730	13730	0
27	20240912	201400	151194610	13730	13730	13730	13730	0
28	20240912	201300	151194610	13730	13730	13730	13730	0
29	20240912	201200	151194610	13730	13730	13730	13730	0
30	20240912	201100	151194610	13730	13730	13730	13730	0
31	20240912	201000	151194610	13730	13730	13730	13730	0
32	20240912	200900	151194610	13730	13730	13730	13730	275
33	20240912	200800	151194610	13730	13730	13730	13730	0
34	20240912	200700	151194610	13730	13730	13730	13730	0
35	20240912	200600	151194610	13730	13730	13730	13730	0
36	20240912	200500	151194610	13730	13730	13730	13730	0
37	20240912	200400	151194610	13730	13730	13730	13730	0
38	20240912	200300	151194610	13730	13730	13730	13730	0
39	20240912	200200	151194610	13730	13730	13730	13730	0
40	20240912	200100	151194610	13730	13730	13730	13730	0
41	20240912	200000	151194610	13730	13730	13730	13730	0
42	20240912	195900	151194610	13730	13730	13730	13730	0
43	20240912	195800	151194610	13730	13730	13730	13730	0
44	20240912	195700	151194610	13730	13730	13730	13730	0
45	20240912	195600	151194610	13730	13730	13730	13730	0
46	20240912	195500	151194610	13730	13730	13730	13730	0
47	20240912	195400	151194610	13730	13730	13730	13730	0
48	20240912	195300	151194610	13730	13730	13730	13730	0
49	20240912	195200	151194610	13730	13730	13730	13730	0
50	20240912	195100	151194610	13730	13730	13730	13730	0
51	20240912	195000	151194610	13730	13730	13730	13730	0
52	20240912	194900	151194610	13730	13730	13730	13730	0
53	20240912	194800	151194610	13730	13730	13730	13730	0
54	20240912	194700	151194610	13730	13730	13730	13730	0
55	20240912	194600	151194610	13730	13730	13730	13730	0
56	20240912	194500	151194610	13730	13730	13730	13730	0
57	20240912	194400	151194610	13730	13730	13730	13730	0
58	20240912	194300	151194610	13730	13730	13730	13730	0
59	20240912	194200	151194610	13730	13730	13730	13730	0
60	20240912	194100	151194610	13730	13730	13730	13730	0
61	20240912	194000	151194610	13730	13730	13730	13730	0
62	20240912	193900	151194610	13730	13730	13730	13730	275
63	20240912	193800	151194610	13730	13730	13730	13730	0
64	20240912	193700	151194610	13730	13730	13730	13730	0
65	20240912	193600	151194610	13730	13730	13730	13730	0
66	20240912	193500	151194610	13730	13730	13730	13730	0
67	20240912	193400	151194610	13730	13730	13730	13730	0
68	20240912	193300	151194610	13730	13730	13730	13730	0
69	20240912	193200	151194610	13730	13730	13730	13730	0
70	20240912	193100	151194610	13730	13730	13730	13730	0
71	20240912	193000	151194610	13730	13730	13730	13730	0
72	20240912	192900	151194610	13730	13730	13730	13730	0
73	20240912	192800	151194610	13730	13730	13730	13730	0
74	20240912	192700	151194610	13730	13730	13730	13730	0
75	20240912	192600	151194610	13730	13730	13730	13730	0
76	20240912	192500	151194610	13730	13730	13730	13730	0
77	20240912	192400	151194610	13730	13730	13730	13730	0
78	20240912	192300	151194610	13730	13730	13730	13730	0
79	20240912	192200	151194610	13730	13730	13730	13730	0
80	20240912	192100	151194610	13730	13730	13730	13730	0
81	20240912	192000	151194610	13730	13730	13730	13730	0
82	20240912	191900	151194610	13730	13730	13730	13730	0
83	20240912	191800	151194610	13730	13730	13730	13730	0
84	20240912	191700	151194610	13730	13730	13730	13730	0
85	20240912	191600	151194610	13730	13730	13730	13730	0
86	20240912	191500	151194610	13730	13730	13730	13730	0
87	20240912	191400	151194610	13730	13730	13730	13730	0
88	20240912	191300	151194610	13730	13730	13730	13730	0
89	20240912	191200	151194610	13730	13730	13730	13730	0
90	20240912	191100	151194610	13730	13730	13730	13730	0
91	20240912	191000	151194610	13730	13730	13730	13730	0
92	20240912	190900	151194610	13730	13730	13730	13730	275
93	20240912	190800	151194610	13730	13730	13730	13730	0
94	20240912	190700	151194610	13730	13730	13730	13730	0
95	20240912	190600	151194610	13730	13730	13730	13730	0
96	20240912	190500	151194610	13730	13730	13730	13730	0
97	20240912	190400	151194610	13730	13730	13730	13730	0
98	20240912	190300	151194610	13730	13730	13730	13730	0
99	20240912	190200	151194610	13730	13730	13730	13730	0
100	20240912	190100	151194610	13730	13730	13730	13730	0
101	20240912	190000	151194610	13730	13730	13730	13730	0
102	20240912	185900	151194610	13730	13730	13730	13730	0
103	20240912	185800	151194610	13730	13730	13730	13730	0
104	20240912	185700	151194610	13730	13730	13730	13730	0
105	20240912	185600	151194610	13730	13730	13730	13730	0
106	20240912	185500	151194610	13730	13730	13730	13730	0
107	20240912	185400	151194610	13730	13730	13730	13730	0
108	20240912	185300	151194610	13730	13730	13730	13730	0
109	20240912	185200	151194610	13730	13730	13730	13730	0
110	20240912	185100	151194610	13730	13730	13730	13730	0
111	20240912	185000	151194610	13730	13730	13730	13730	0
112	20240912	184900	151194610	13730	13730	13730	13730	0
113	20240912	184800	151194610	13730	13730	13730	13730	0
114	20240912	184700	151194610	13730	13730	13730	13730	0
115	20240912	184600	151194610	13730	13730	13730	13730	0
116	20240912	184500	151194610	13730	13730	13730	13730	0
117	20240912	184400	151194610	13730	13730	13730	13730	0
118	20240912	184300	151194610	13730	13730	13730	13730	0
119	20240912	184200	151194610	13730	13730	13730	13730	0
120	20240912	184100	151194610	13730	13730	13730	13730	0
121	20240912	184000	151194610	13730	13730	13730	13730	0
122	20240912	183900	151194610	13730	13730	13730	13730	275
123	20240912	183800	151194610	13730	13730	13730	13730	0
124	20240912	183700	151194610	13730	13730	13730	13730	0
125	20240912	183600	151194610	13730	13730	13730	13730	0
126	20240912	183500	151194610	13730	13730	13730	13730	0
127	20240912	183400	151194610	13730	13730	13730	13730	0
128	20240912	183300	151194610	13730	13730	13730	13730	0
129	20240912	183200	151194610	13730	13730	13730	13730	0
130	20240912	183100	151194610	13730	13730	13730	13730	0
131	20240912	183000	151194610	13730	13730	13730	13730	0
132	20240912	182900	151194610	13730	13730	13730	13730	0
133	20240912	182800	151194610	13730	13730	13730	13730	0
134	20240912	182700	151194610	13730	13730	13730	13730	0
135	20240912	182600	151194610	13730	13730	13730	13730	0
136	20240912	182500	151194610	13730	13730	13730	13730	0
137	20240912	182400	151194610	13730	13730	13730	13730	0
138	20240912	182300	151194610	13730	13730	13730	13730	0
139	20240912	182200	151194610	13730	13730	13730	13730	0
140	20240912	182100	151194610	13730	13730	13730	13730	0
141	20240912	182000	151194610	13730	13730	13730	13730	0
142	20240912	181900	151194610	13730	13730	13730	13730	0
143	20240912	181800	151194610	13730	13730	13730	13730	0
144	20240912	181700	151194610	13730	13730	13730	13730	0
145	20240912	181600	151194610	13730	13730	13730	13730	0
146	20240912	181500	151194610	13730	13730	13730	13730	0
147	20240912	181400	151194610	13730	13730	13730	13730	0
148	20240912	181300	151194610	13730	13730	13730	13730	0
149	20240912	181200	151194610	13730	13730	13730	13730	0
150	20240912	181100	151194610	13730	13730	13730	13730	0
151	20240912	181000	151194610	13730	13730	13730	13730	0
152	20240912	180900	151194610	13730	13730	13730	13730	275
153	20240912	180800	151194610	13730	13730	13730	13730	0
154	20240912	180700	151194610	13730	13730	13730	13730	0
155	20240912	180600	151194610	13730	13730	13730	13730	0
156	20240912	180500	151194610	13730	13730	13730	13730	0
157	20240912	180400	151194610	13730	13730	13730	13730	0
158	20240912	180300	151194610	13730	13730	13730	13730	0
159	20240912	180200	151194610	13730	13730	13730	13730	0
160	20240912	180100	151194610	13730	13730	13730	13730	0
161	20240912	180000	151194610	13730	13730	13730	13730	0
162	20240912	175900	151194610	13730	13730	13730	13730	0
163	20240912	175800	151194610	13730	13730	13730	13730	0
164	20240912	175700	151194610	13730	13730	13730	13730	0
165	20240912	175600	151194610	13730	13730	13730	13730	0
166	20240912	175500	151194610	13730	13730	13730	13730	0
167	20240912	175400	151194610	13730	13730	13730	13730	0
168	20240912	175300	151194610	13730	13730	13730	13730	0
169	20240912	175200	151194610	13730	13730	13730	13730	0
170	20240912	175100	151194610	13730	13730	13730	13730	0
171	20240912	175000	151194610	13730	13730	13730	13730	0
172	20240912	174900	151194610	13730	13730	13730	13730	0
173	20240912	174800	151194610	13730	13730	13730	13730	0
174	20240912	174700	151194610	13730	13730	13730	13730	0
175	20240912	174600	151194610	13730	13730	13730	13730	0
176	20240912	174500	151194610	13730	13730	13730	13730	0
177	20240912	174400	151194610	13730	13730	13730	13730	0
178	20240912	174300	151194610	13730	13730	13730	13730	0
179	20240912	174200	151194610	13730	13730	13730	13730	0
180	20240912	174100	151194610	13730	13730	13730	13730	0
181	20240912	174000	151194610	13730	13730	13730	13730	0
182	20240912	173900	151194610	13730	13730	13730	13730	275
183	20240912	173800	151194610	13730	13730	13730	13730	0
184	20240912	173700	151194610	13730	13730	13730	13730	0
185	20240912	173600	151194610	13730	13730	13730	13730	0
186	20240912	173500	151194610	13730	13730	13730	13730	0
187	20240912	173400	151194610	13730	13730	13730	13730	0
188	20240912	173300	151194610	13730	13730	13730	13730	0
189	20240912	173200	151194610	13730	13730	13730	13730	0
190	20240912	173100	151194610	13730	13730	13730	13730	0
191	20240912	173000	151194610	13730	13730	13730	13730	0
192	20240912	172900	151194610	13730	13730	13730	13730	0
193	20240912	172800	151194610	13730	13730	13730	13730	0
194	20240912	172700	151194610	13730	13730	13730	13730	0
195	20240912	172600	151194610	13730	13730	13730	13730	0
196	20240912	172500	151194610	13730	13730	13730	13730	0
197	20240912	172400	151194610	13730	13730	13730	13730	0
198	20240912	172300	151194610	13730	13730	13730	13730	0
199	20240912	172200	151194610	13730	13730	13730	13730	0
200	20240912	172100	151194610	13730	13730	13730	13730	0
201	20240912	172000	151194610	13730	13730	13730	13730	0
202	20240912	171900	151194610	13730	13730	13730	13730	0
203	20240912	171800	151194610	13730	13730	13730	13730	0
204	20240912	171700	151194610	13730	13730	13730	13730	0
205	20240912	171600	151194610	13730	13730	13730	13730	0
206	20240912	171500	151194610	13730	13730	13730	13730	0
207	20240912	171400	151194610	13730	13730	13730	13730	0
208	20240912	171300	151194610	13730	13730	13730	13730	0
209	20240912	171200	151194610	13730	13730	13730	13730	0
210	20240912	171100	151194610	13730	13730	13730	13730	0
211	20240912	171000	151194610	13730	13730	13730	13730	0
212	20240912	170900	151194610	13730	13730	13730	13730	275
213	20240912	170800	151194610	13730	13730	13730	13730	0
214	20240912	170700	151194610	13730	13730	13730	13730	0
215	20240912	170600	151194610	13730	13730	13730	13730	0
216	20240912	170500	151194610	13730	13730	13730	13730	0
217	20240912	170400	151194610	13730	13730	13730	13730	0
218	20240912	170300	151194610	13730	13730	13730	13730	0
219	20240912	170200	151194610	13730	13730	13730	13730	0
220	20240912	170100	151194610	13730	13730	13730	13730	0
221	20240912	170000	151194610	13730	13730	13730	13730	0
222	20240912	165900	151194610	13730	13730	13730	13730	0
223	20240912	165800	151194610	13730	13730	13730	13730	0
224	20240912	165700	151194610	13730	13730	13730	13730	0
225	20240912	165600	151194610	13730	13730	13730	13730	0
226	20240912	165500	151194610	13730	13730	13730	13730	0
227	20240912	165400	151194610	13730	13730	13730	13730	0
228	20240912	165300	151194610	13730	13730	13730	13730	0
229	20240912	165200	151194610	13730	13730	13730	13730	0
230	20240912	165100	151194610	13730	13730	13730	13730	0
231	20240912	165000	151194610	13730	13730	13730	13730	0
232	20240912	164900	151194610	13730	13730	13730	13730	0
233	20240912	164800	151194610	13730	13730	13730	13730	0
234	20240912	164700	151194610	13730	13730	13730	13730	0
235	20240912	164600	151194610	13730	13730	13730	13730	0
236	20240912	164500	151194610	13730	13730	13730	13730	0
237	20240912	164400	151194610	13730	13730	13730	13730	0
238	20240912	164300	151194610	13730	13730	13730	13730	0
239	20240912	164200	151194610	13730	13730	13730	13730	0
240	20240912	164100	151194610	13730	13730	13730	13730	0
241	20240912	164000	151194610	13730	13730	13730	13730	0
242	20240912	163900	151194610	13730	13730	13730	13730	275
243	20240912	163800	151194610	13730	13730	13730	13730	0
244	20240912	163700	151194610	13730	13730	13730	13730	0
245	20240912	163600	151194610	13730	13730	13730	13730	0
246	20240912	163500	151194610	13730	13730	13730	13730	0
247	20240912	163400	151194610	13730	13730	13730	13730	0
248	20240912	163300	151194610	13730	13730	13730	13730	0
249	20240912	163200	151194610	13730	13730	13730	13730	0
250	20240912	163100	151194610	13730	13730	13730	13730	0
251	20240912	163000	151194610	13730	13730	13730	13730	0
252	20240912	162900	151194610	13730	13730	13730	13730	0
253	20240912	162800	151194610	13730	13730	13730	13730	0
254	20240912	162700	151194610	13730	13730	13730	13730	0
255	20240912	162600	151194610	13730	13730	13730	13730	0
256	20240912	162500	151194610	13730	13730	13730	13730	0
257	20240912	162400	151194610	13730	13730	13730	13730	0
258	20240912	162300	151194610	13730	13730	13730	13730	0
259	20240912	162200	151194610	13730	13730	13730	13730	0
260	20240912	162100	151194610	13730	13730	13730	13730	0
261	20240912	162000	151194610	13730	13730	13730	13730	0
262	20240912	161900	151194610	13730	13730	13730	13730	0
263	20240912	161800	151194610	13730	13730	13730	13730	0
264	20240912	161700	151194610	13730	13730	13730	13730	0
265	20240912	161600	151194610	13730	13730	13730	13730	0
266	20240912	161500	151194610	13730	13730	13730	13730	0
267	20240912	161400	151194610	13730	13730	13730	13730	0
268	20240912	161300	151194610	13730	13730	13730	13730	0
269	20240912	161200	151194610	13730	13730	13730	13730	0
270	20240912	161100	151194610	13730	13730	13730	13730	0
271	20240912	161000	151194610	13730	13730	13730	13730	0
272	20240912	160900	151194610	13730	13730	13730	13730	275
273	20240912	160800	151194610	13730	13730	13730	13730	0
274	20240912	160700	151194610	13730	13730	13730	13730	0
275	20240912	160600	151194610	13730	13730	13730	13730	0
276	20240912	160500	151194610	13730	13730	13730	13730	0
277	20240912	160400	151194610	13730	13730	13730	13730	0
278	20240912	160300	151194610	13730	13730	13730	13730	0
279	20240912	160200	151194610	13730	13730	13730	13730	0
280	20240912	160100	151194610	13730	13730	13730	13730	0
281	20240912	160000	151194610	13730	13730	13730	13730	0
282	20240912	155900	151194610	13730	13730	13730	13730	0
283	20240912	155800	151194610	13730	13730	13730	13730	0
284	20240912	155700	151194610	13730	13730	13730	13730	0
285	20240912	155600	151194610	13730	13730	13730	13730	0
286	20240912	155500	151194610	13730	13730	13730	13730	0
287	20240912	155400	151194610	13730	13730	13730	13730	0
288	20240912	155300	151194610	13730	13730	13730	13730	0
289	20240912	155200	151194610	13730	13730	13730	13730	0
290	20240912	155100	151194610	13730	13730	13730	13730	0
291	20240912	155000	151194610	13730	13730	13730	13730	0
292	20240912	154900	151194610	13730	13730	13730	13730	0
293	20240912	154800	151194610	13730	13730	13730	13730	0
294	20240912	154700	151194610	13730	13730	13730	13730	0
295	20240912	154600	151194610	13730	13730	13730	13730	0
296	20240912	154500	151194610	13730	13730	13730	13730	0
297	20240912	154400	151194610	13730	13730	13730	13730	0
298	20240912	154300	151194610	13730	13730	13730	13730	0
299	20240912	154200	151194610	13730	13730	13730	13730	0
300	20240912	154100	151194610	13730	13730	13730	13730	0
301	20240912	154000	151194610	13730	13730	13730	13730	0
302	20240912	153900	151194610	13730	13730	13730	13730	275
303	20240912	153800	151194610	13730	13730	13730	13730	0
304	20240912	153700	151194610	13730	13730	13730	13730	0
305	20240912	153600	151194610	13730	13730	13730	13730	0
306	20240912	153500	151194610	13730	13730	13730	13730	0
307	20240912	153400	151194610	13730	13730	13730	13730	0
308	20240912	153300	151194610	13730	13730	13730	13730	0
309	20240912	153200	151194610	13730	13730	13730	13730	0
310	20240912	153100	151194610	13730	13730	13730	13730	0
311	20240912	153000	151194610	13730	13730	13730	13730	275
312	20240912	152900	147418860	13740	13740	13740	13740	0
313	20240912	152800	147418860	13740	13740	13740	13740	0
314	20240912	152700	147418860	13740	13740	13740	13740	0
315	20240912	152600	147418860	13740	13740	13740	13740	0
316	20240912	152500	147418860	13740	13740	13740	13740	0
317	20240912	152400	147418860	13740	13740	13740	13740	0
318	20240912	152300	147418860	13740	13740	13740	13740	0
319	20240912	152200	147418860	13740	13740	13740	13740	0
320	20240912	152100	147418860	13740	13740	13740	13740	0
321	20240912	152000	147418860	13740	13740	13740	13740	0
322	20240912	151900	147418860	13740	13740	13740	13740	0
323	20240912	151800	147418860	13740	13740	13740	13740	0
324	20240912	151700	147418860	13740	13740	13740	13740	0
325	20240912	151600	147418860	13740	13740	13740	13740	0
326	20240912	151500	147418860	13740	13740	13740	13740	30
327	20240912	151400	147006660	13740	13740	13740	13740	0
328	20240912	151300	147006660	13740	13740	13740	13740	0
329	20240912	151200	147006660	13740	13740	13740	13740	91
330	20240912	151100	145756320	13760	13760	13760	13760	1
331	20240912	151000	145742560	13800	13800	13800	13800	0
332	20240912	150900	145742560	13800	13800	13800	13800	0
333	20240912	150800	145742560	13800	13800	13800	13800	0
334	20240912	150700	145742560	13800	13800	13800	13800	0
335	20240912	150600	145742560	13800	13800	13800	13800	0
336	20240912	150500	145742560	13800	13800	13800	13800	22
337	20240912	150400	145438960	13790	13790	13790	13790	0
338	20240912	150300	145438960	13790	13790	13790	13790	0
339	20240912	150200	145438960	13790	13790	13790	13790	0
340	20240912	150100	145438960	13790	13790	13790	13790	0
341	20240912	150000	145438960	13790	13790	13790	13790	55
342	20240912	145900	144680510	13780	13780	13780	13780	0
343	20240912	145800	144680510	13780	13780	13780	13780	10
344	20240912	145700	144542710	13710	13710	13710	13710	0
345	20240912	145600	144542710	13710	13710	13710	13710	5381
346	20240912	145500	70769200	13790	13790	13790	13790	0
347	20240912	145400	70769200	13790	13790	13790	13790	0
348	20240912	145300	70769200	13790	13790	13790	13790	98
349	20240912	145200	69417780	13710	13740	13740	13710	1000
350	20240912	145100	55707750	13760	13760	13760	13760	0
351	20240912	145000	55707750	13760	13760	13760	13760	0
352	20240912	144900	55707750	13760	13760	13760	13760	0
353	20240912	144800	55707750	13760	13760	13760	13760	0
354	20240912	144700	55707750	13760	13760	13760	13760	0
355	20240912	144600	55707750	13760	13760	13760	13760	0
356	20240912	144500	55707750	13760	13760	13760	13760	0
357	20240912	144400	55707750	13760	13760	13760	13760	0
358	20240912	144300	55707750	13760	13760	13760	13760	0
359	20240912	144200	55707750	13760	13760	13760	13760	0
360	20240912	144100	55707750	13760	13760	13760	13760	0
361	20240912	144000	55707750	13760	13760	13760	13760	0
362	20240912	143900	55707750	13760	13760	13760	13760	0
363	20240912	143800	55707750	13760	13760	13760	13760	0
364	20240912	143700	55707750	13760	13760	13760	13760	1
365	20240912	143600	55693990	13770	13770	13770	13770	0
366	20240912	143500	55693990	13770	13770	13770	13770	1
367	20240912	143400	55680220	13780	13780	13780	13780	1
368	20240912	143300	55666440	13780	13780	13780	13780	2
369	20240912	143200	55638880	13790	13780	13800	13780	12
370	20240912	143100	55473350	13740	13740	13740	13740	0
371	20240912	143000	55473350	13740	13740	13740	13740	0
372	20240912	142900	55473350	13740	13740	13740	13740	0
373	20240912	142800	55473350	13740	13740	13740	13740	1
374	20240912	142700	55459610	13790	13790	13790	13790	0
375	20240912	142600	55459610	13790	13790	13790	13790	0
376	20240912	142500	55459610	13790	13790	13790	13790	0
377	20240912	142400	55459610	13790	13790	13790	13790	0
378	20240912	142300	55459610	13790	13790	13790	13790	0
379	20240912	142200	55459610	13790	13790	13790	13790	0
380	20240912	142100	55459610	13790	13790	13790	13790	0
381	20240912	142000	55459610	13790	13790	13790	13790	0
382	20240912	141900	55459610	13790	13790	13790	13790	0
383	20240912	141800	55459610	13790	13790	13790	13790	0
384	20240912	141700	55459610	13790	13790	13790	13790	0
385	20240912	141600	55459610	13790	13790	13790	13790	0
386	20240912	141500	55459610	13790	13790	13790	13790	0
387	20240912	141400	55459610	13790	13790	13790	13790	0
388	20240912	141300	55459610	13790	13790	13790	13790	0
389	20240912	141200	55459610	13790	13740	13790	13740	10
390	20240912	141100	55321760	13810	13810	13810	13810	0
391	20240912	141000	55321760	13810	13810	13810	13810	0
392	20240912	140900	55321760	13810	13810	13810	13810	0
393	20240912	140800	55321760	13810	13810	13810	13810	0
394	20240912	140700	55321760	13810	13810	13810	13810	0
395	20240912	140600	55321760	13810	13810	13810	13810	0
396	20240912	140500	55321760	13810	13810	13810	13810	0
397	20240912	140400	55321760	13810	13810	13810	13810	0
398	20240912	140300	55321760	13810	13740	13810	13740	200
399	20240912	140200	52561470	13800	13800	13800	13800	0
400	20240912	140100	52561470	13800	13800	13800	13800	0
401	20240912	140000	52561470	13800	13800	13800	13800	0
402	20240912	135900	52561470	13800	13800	13800	13800	0
403	20240912	135800	52561470	13800	13800	13800	13800	0
404	20240912	135700	52561470	13800	13800	13800	13800	0
405	20240912	135600	52561470	13800	13740	13800	13740	5
406	20240912	135500	52492560	13680	13680	13680	13680	0
407	20240912	135400	52492560	13680	13680	13680	13680	0
408	20240912	135300	52492560	13680	13680	13680	13680	0
409	20240912	135200	52492560	13680	13680	13680	13680	0
410	20240912	135100	52492560	13680	13680	13680	13680	0
411	20240912	135000	52492560	13680	13680	13680	13680	0
412	20240912	134900	52492560	13680	13680	13680	13680	0
413	20240912	134800	52492560	13680	13680	13680	13680	0
414	20240912	134700	52492560	13680	13680	13680	13680	0
415	20240912	134600	52492560	13680	13680	13680	13680	0
416	20240912	134500	52492560	13680	13680	13680	13680	0
417	20240912	134400	52492560	13680	13680	13680	13680	0
418	20240912	134300	52492560	13680	13680	13680	13680	0
419	20240912	134200	52492560	13680	13680	13680	13680	0
420	20240912	134100	52492560	13680	13680	13680	13680	2
421	20240912	134000	52465200	13680	13680	13680	13680	5
422	20240912	133900	52396800	13790	13790	13790	13790	0
423	20240912	133800	52396800	13790	13790	13790	13790	0
424	20240912	133700	52396800	13790	13790	13790	13790	0
425	20240912	133600	52396800	13790	13790	13790	13790	0
426	20240912	133500	52396800	13790	13790	13790	13790	0
427	20240912	133400	52396800	13790	13790	13790	13790	0
428	20240912	133300	52396800	13790	13790	13790	13790	0
429	20240912	133200	52396800	13790	13790	13790	13790	0
430	20240912	133100	52396800	13790	13790	13790	13790	0
431	20240912	133000	52396800	13790	13790	13790	13790	28
432	20240912	132900	52010680	13790	13790	13790	13790	0
433	20240912	132800	52010680	13790	13790	13790	13790	0
434	20240912	132700	52010680	13790	13740	13790	13740	418
435	20240912	132600	46250500	13740	13730	13740	13730	17
436	20240912	132500	46017020	13720	13720	13720	13720	0
437	20240912	132400	46017020	13720	13720	13720	13720	37
438	20240912	132300	45509380	13720	13720	13720	13720	0
439	20240912	132200	45509380	13720	13720	13720	13720	0
440	20240912	132100	45509380	13720	13720	13720	13720	0
441	20240912	132000	45509380	13720	13720	13720	13720	0
442	20240912	131900	45509380	13720	13720	13720	13720	0
443	20240912	131800	45509380	13720	13720	13720	13720	0
444	20240912	131700	45509380	13720	13720	13720	13720	0
445	20240912	131600	45509380	13720	13720	13720	13720	0
446	20240912	131500	45509380	13720	13720	13720	13720	0
447	20240912	131400	45509380	13720	13720	13720	13720	0
448	20240912	131300	45509380	13720	13720	13720	13720	0
449	20240912	131200	45509380	13720	13720	13720	13720	0
450	20240912	131100	45509380	13720	13720	13720	13720	0
451	20240912	131000	45509380	13720	13720	13720	13720	2
452	20240912	130900	45481940	13720	13720	13720	13720	0
453	20240912	130800	45481940	13720	13720	13720	13720	0
454	20240912	130700	45481940	13720	13720	13720	13720	0
455	20240912	130600	45481940	13720	13720	13720	13720	0
456	20240912	130500	45481940	13720	13720	13720	13720	0
457	20240912	130400	45481940	13720	13720	13720	13720	0
458	20240912	130300	45481940	13720	13720	13720	13720	0
459	20240912	130200	45481940	13720	13720	13720	13720	0
460	20240912	130100	45481940	13720	13720	13720	13720	0
461	20240912	130000	45481940	13720	13720	13720	13720	0
462	20240912	125900	45481940	13720	13720	13720	13720	0
463	20240912	125800	45481940	13720	13720	13720	13720	0
464	20240912	125700	45481940	13720	13720	13720	13720	0
465	20240912	125600	45481940	13720	13720	13720	13720	1
466	20240912	125500	45468220	13680	13690	13690	13680	2
467	20240912	125400	45440850	13720	13720	13720	13720	0
468	20240912	125300	45440850	13720	13720	13720	13720	0
469	20240912	125200	45440850	13720	13720	13720	13720	0
470	20240912	125100	45440850	13720	13720	13720	13720	0
471	20240912	125000	45440850	13720	13720	13720	13720	0
472	20240912	124900	45440850	13720	13720	13720	13720	0
473	20240912	124800	45440850	13720	13720	13720	13720	0
474	20240912	124700	45440850	13720	13720	13720	13720	0
475	20240912	124600	45440850	13720	13720	13720	13720	0
476	20240912	124500	45440850	13720	13720	13720	13720	0
477	20240912	124400	45440850	13720	13720	13720	13720	0
478	20240912	124300	45440850	13720	13720	13720	13720	0
479	20240912	124200	45440850	13720	13720	13720	13720	0
480	20240912	124100	45440850	13720	13720	13720	13720	0
481	20240912	124000	45440850	13720	13720	13720	13720	0
482	20240912	123900	45440850	13720	13720	13720	13720	0
483	20240912	123800	45440850	13720	13700	13720	13700	100
484	20240912	123700	44069810	13700	13700	13700	13700	0
485	20240912	123600	44069810	13700	13700	13700	13700	0
486	20240912	123500	44069810	13700	13700	13700	13700	0
487	20240912	123400	44069810	13700	13700	13700	13700	1
488	20240912	123300	44056110	13630	13630	13630	13630	0
489	20240912	123200	44056110	13630	13630	13630	13630	0
490	20240912	123100	44056110	13630	13630	13630	13630	1
491	20240912	123000	44042480	13620	13620	13620	13620	0
492	20240912	122900	44042480	13620	13620	13620	13620	0
493	20240912	122800	44042480	13620	13620	13620	13620	0
494	20240912	122700	44042480	13620	13620	13620	13620	0
495	20240912	122600	44042480	13620	13700	13700	13610	1419
496	20240912	122500	24708170	13720	13720	13720	13720	1
497	20240912	122400	24694450	13720	13720	13720	13720	0
498	20240912	122300	24694450	13720	13720	13720	13720	0
499	20240912	122200	24694450	13720	13720	13720	13720	0
500	20240912	122100	24694450	13720	13720	13720	13720	0
501	20240912	122000	24694450	13720	13720	13720	13720	0
502	20240912	121900	24694450	13720	13720	13720	13720	0
503	20240912	121800	24694450	13720	13720	13720	13720	0
504	20240912	121700	24694450	13720	13720	13720	13720	0
505	20240912	121600	24694450	13720	13720	13720	13720	0
506	20240912	121500	24694450	13720	13720	13720	13720	0
507	20240912	121400	24694450	13720	13720	13720	13720	1
508	20240912	121300	24680730	13720	13720	13720	13720	0
509	20240912	121200	24680730	13720	13720	13720	13720	0
510	20240912	121100	24680730	13720	13720	13720	13720	0
511	20240912	121000	24680730	13720	13720	13720	13720	0
512	20240912	120900	24680730	13720	13720	13720	13720	0
513	20240912	120800	24680730	13720	13720	13720	13720	0
514	20240912	120700	24680730	13720	13720	13720	13720	0
515	20240912	120600	24680730	13720	13720	13720	13720	0
516	20240912	120500	24680730	13720	13720	13720	13720	0
517	20240912	120400	24680730	13720	13720	13720	13720	0
518	20240912	120300	24680730	13720	13720	13720	13720	0
519	20240912	120200	24680730	13720	13720	13720	13720	0
520	20240912	120100	24680730	13720	13720	13720	13720	0
521	20240912	120000	24680730	13720	13720	13720	13720	0
522	20240912	115900	24680730	13720	13720	13720	13720	0
523	20240912	115800	24680730	13720	13720	13720	13720	1
524	20240912	115700	24667010	13700	13700	13700	13700	0
525	20240912	115600	24667010	13700	13700	13700	13700	250
526	20240912	115500	21242010	13700	13700	13700	13700	99
527	20240912	115400	19885710	13730	13730	13730	13730	0
528	20240912	115300	19885710	13730	13730	13730	13730	0
529	20240912	115200	19885710	13730	13730	13730	13730	0
530	20240912	115100	19885710	13730	13730	13730	13730	0
531	20240912	115000	19885710	13730	13730	13730	13730	0
532	20240912	114900	19885710	13730	13730	13730	13730	0
533	20240912	114800	19885710	13730	13730	13730	13730	0
534	20240912	114700	19885710	13730	13730	13730	13730	0
535	20240912	114600	19885710	13730	13730	13730	13730	0
536	20240912	114500	19885710	13730	13730	13730	13730	0
537	20240912	114400	19885710	13730	13730	13730	13730	1
538	20240912	114300	19871980	13710	13710	13710	13710	0
539	20240912	114200	19871980	13710	13710	13710	13710	0
540	20240912	114100	19871980	13710	13710	13710	13710	0
541	20240912	114000	19871980	13710	13710	13710	13710	17
542	20240912	113900	19638910	13710	13710	13710	13710	0
543	20240912	113800	19638910	13710	13710	13710	13710	0
544	20240912	113700	19638910	13710	13710	13710	13710	0
545	20240912	113600	19638910	13710	13710	13710	13710	0
546	20240912	113500	19638910	13710	13710	13710	13710	0
547	20240912	113400	19638910	13710	13710	13710	13710	0
548	20240912	113300	19638910	13710	13710	13710	13710	0
549	20240912	113200	19638910	13710	13710	13710	13710	0
550	20240912	113100	19638910	13710	13710	13710	13710	0
551	20240912	113000	19638910	13710	13710	13710	13710	0
552	20240912	112900	19638910	13710	13710	13710	13710	0
553	20240912	112800	19638910	13710	13710	13710	13710	0
554	20240912	112700	19638910	13710	13710	13710	13710	0
555	20240912	112600	19638910	13710	13710	13710	13710	10
556	20240912	112500	19501810	13710	13710	13710	13710	0
557	20240912	112400	19501810	13710	13710	13710	13710	30
558	20240912	112300	19090510	13700	13700	13700	13700	0
559	20240912	112200	19090510	13700	13700	13700	13700	0
560	20240912	112100	19090510	13700	13700	13700	13700	3
561	20240912	112000	19049410	13720	13720	13720	13720	0
562	20240912	111900	19049410	13720	13720	13720	13720	0
563	20240912	111800	19049410	13720	13720	13720	13720	0
564	20240912	111700	19049410	13720	13720	13720	13720	0
565	20240912	111600	19049410	13720	13720	13720	13720	0
566	20240912	111500	19049410	13720	13720	13720	13720	0
567	20240912	111400	19049410	13720	13720	13720	13720	0
568	20240912	111300	19049410	13720	13720	13720	13720	0
569	20240912	111200	19049410	13720	13720	13720	13720	0
570	20240912	111100	19049410	13720	13720	13720	13720	0
571	20240912	111000	19049410	13720	13720	13720	13720	0
572	20240912	110900	19049410	13720	13720	13720	13720	0
573	20240912	110800	19049410	13720	13720	13720	13720	0
574	20240912	110700	19049410	13720	13720	13720	13720	0
575	20240912	110600	19049410	13720	13720	13720	13720	0
576	20240912	110500	19049410	13720	13720	13720	13720	0
577	20240912	110400	19049410	13720	13720	13720	13720	48
578	20240912	110300	18390850	13720	13720	13720	13720	0
579	20240912	110200	18390850	13720	13720	13720	13720	0
580	20240912	110100	18390850	13720	13720	13720	13720	0
581	20240912	110000	18390850	13720	13720	13720	13720	0
582	20240912	105900	18390850	13720	13720	13720	13720	0
583	20240912	105800	18390850	13720	13720	13720	13720	0
584	20240912	105700	18390850	13720	13720	13720	13720	0
585	20240912	105600	18390850	13720	13720	13720	13720	3
586	20240912	105500	18349690	13720	13720	13720	13720	0
587	20240912	105400	18349690	13720	13720	13720	13720	0
588	20240912	105300	18349690	13720	13720	13720	13720	0
589	20240912	105200	18349690	13720	13720	13720	13720	0
590	20240912	105100	18349690	13720	13720	13720	13720	0
591	20240912	105000	18349690	13720	13720	13720	13720	1
592	20240912	104900	18335970	13640	13640	13640	13640	0
593	20240912	104800	18335970	13640	13640	13640	13640	0
594	20240912	104700	18335970	13640	13640	13640	13640	0
595	20240912	104600	18335970	13640	13640	13640	13640	0
596	20240912	104500	18335970	13640	13640	13640	13640	0
597	20240912	104400	18335970	13640	13640	13640	13640	0
598	20240912	104300	18335970	13640	13640	13640	13640	0
599	20240912	104200	18335970	13640	13640	13640	13640	0
600	20240912	104100	18335970	13640	13640	13640	13640	0
601	20240912	104000	18335970	13640	13640	13640	13640	0
602	20240912	103900	18335970	13640	13640	13640	13640	200
603	20240912	103800	15607970	13630	13630	13630	13630	0
604	20240912	103700	15607970	13630	13630	13630	13630	50
605	20240912	103600	14926470	13630	13670	13670	13630	5
606	20240912	103500	14858220	13680	13680	13680	13680	20
607	20240912	103400	14584620	13700	13700	13700	13700	0
608	20240912	103300	14584620	13700	13700	13700	13700	0
609	20240912	103200	14584620	13700	13700	13700	13700	0
610	20240912	103100	14584620	13700	13700	13700	13700	0
611	20240912	103000	14584620	13700	13700	13700	13700	6
612	20240912	102900	14502420	13700	13700	13700	13700	0
613	20240912	102800	14502420	13700	13700	13700	13700	91
614	20240912	102700	13255720	13700	13700	13700	13700	0
615	20240912	102600	13255720	13700	13700	13700	13700	0
616	20240912	102500	13255720	13700	13700	13700	13700	140
617	20240912	102400	11337720	13700	13700	13700	13700	0
618	20240912	102300	11337720	13700	13700	13700	13700	0
619	20240912	102200	11337720	13700	13700	13700	13700	0
620	20240912	102100	11337720	13700	13700	13700	13700	2
621	20240912	102000	11310320	13730	13730	13730	13730	0
622	20240912	101900	11310320	13730	13730	13730	13730	0
623	20240912	101800	11310320	13730	13730	13730	13730	0
624	20240912	101700	11310320	13730	13730	13730	13730	1
625	20240912	101600	11296590	13700	13710	13710	13700	133
626	20240912	101500	9474430	13740	13740	13740	13740	0
627	20240912	101400	9474430	13740	13740	13740	13740	0
628	20240912	101300	9474430	13740	13740	13740	13740	0
629	20240912	101200	9474430	13740	13740	13740	13740	0
630	20240912	101100	9474430	13740	13740	13740	13740	1
631	20240912	101000	9460690	13710	13710	13710	13710	0
632	20240912	100900	9460690	13710	13710	13710	13710	0
633	20240912	100800	9460690	13710	13710	13710	13710	0
634	20240912	100700	9460690	13710	13740	13740	13710	6
635	20240912	100600	9378370	13760	13760	13760	13760	0
636	20240912	100500	9378370	13760	13760	13760	13760	0
637	20240912	100400	9378370	13760	13760	13760	13760	0
638	20240912	100300	9378370	13760	13760	13760	13760	0
639	20240912	100200	9378370	13760	13760	13760	13760	1
640	20240912	100100	9364610	13710	13710	13710	13710	0
641	20240912	100000	9364610	13710	13740	13740	13710	4
642	20240912	095900	9309710	13750	13750	13750	13750	0
643	20240912	095800	9309710	13750	13710	13750	13700	101
644	20240912	095700	7925550	13710	13740	13740	13710	5
645	20240912	095600	7856940	13760	13760	13760	13760	0
646	20240912	095500	7856940	13760	13750	13760	13750	30
647	20240912	095400	7444160	13710	13710	13710	13710	1
648	20240912	095300	7430450	13760	13760	13760	13760	0
649	20240912	095200	7430450	13760	13760	13760	13760	0
650	20240912	095100	7430450	13760	13760	13760	13760	1
651	20240912	095000	7416690	13740	13740	13740	13740	0
652	20240912	094900	7416690	13740	13740	13740	13740	0
653	20240912	094800	7416690	13740	13740	13740	13740	0
654	20240912	094700	7416690	13740	13730	13740	13730	60
655	20240912	094600	6592410	13740	13740	13740	13740	0
656	20240912	094500	6592410	13740	13740	13740	13740	0
657	20240912	094400	6592410	13740	13740	13740	13740	0
658	20240912	094300	6592410	13740	13740	13740	13740	0
659	20240912	094200	6592410	13740	13740	13740	13740	0
660	20240912	094100	6592410	13740	13740	13740	13740	0
661	20240912	094000	6592410	13740	13740	13740	13740	1
662	20240912	093900	6578670	13750	13750	13750	13750	0
663	20240912	093800	6578670	13750	13710	13750	13710	4
664	20240912	093700	6523790	13760	13760	13760	13760	1
665	20240912	093600	6510030	13710	13710	13710	13710	0
666	20240912	093500	6510030	13710	13710	13710	13710	0
667	20240912	093400	6510030	13710	13710	13710	13710	0
668	20240912	093300	6510030	13710	13710	13710	13710	1
669	20240912	093200	6496320	13750	13750	13750	13750	0
670	20240912	093100	6496320	13750	13750	13750	13750	0
671	20240912	093000	6496320	13750	13750	13750	13750	0
672	20240912	092900	6496320	13750	13750	13750	13750	12
673	20240912	092800	6331320	13750	13750	13750	13750	1
674	20240912	092700	6317570	13690	13690	13690	13690	0
675	20240912	092600	6317570	13690	13690	13690	13690	0
676	20240912	092500	6317570	13690	13690	13690	13690	54
677	20240912	092400	5578310	13690	13690	13690	13690	0
678	20240912	092300	5578310	13690	13690	13690	13690	3
679	20240912	092200	5537240	13690	13690	13690	13690	0
680	20240912	092100	5537240	13690	13690	13690	13690	0
681	20240912	092000	5537240	13690	13690	13690	13690	0
682	20240912	091900	5537240	13690	13690	13690	13690	10
683	20240912	091800	5400340	13690	13690	13690	13690	0
684	20240912	091700	5400340	13690	13690	13690	13690	14
685	20240912	091600	5208680	13690	13690	13690	13690	0
686	20240912	091500	5208680	13690	13690	13690	13690	0
687	20240912	091400	5208680	13690	13690	13690	13690	0
688	20240912	091300	5208680	13690	13700	13700	13690	37
689	20240912	091200	4702080	13700	13700	13700	13700	3
690	20240912	091100	4660980	13740	13720	13740	13720	158
691	20240912	091000	2490090	13680	13600	13680	13600	144
692	20240912	090900	528170	13650	13650	13650	13650	0
693	20240912	090800	528170	13650	13650	13650	13650	0
694	20240912	090700	528170	13650	13650	13650	13650	0
695	20240912	090600	528170	13650	13650	13650	13650	0
696	20240912	090500	528170	13650	13650	13650	13650	0
697	20240912	090400	528170	13650	13650	13650	13650	0
698	20240912	090300	528170	13650	13650	13650	13650	0
699	20240912	090200	528170	13650	13650	13650	13650	0
700	20240912	090100	528170	13650	13650	13650	13650	0
701	20240912	090000	528170	13650	13540	13650	13540	39