KissMeData/049830/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192900	2743200	6930	6930	6930	6930	51
3	20240910	192800	2743200	6930	6930	6930	6930	0
4	20240910	192700	2743200	6930	6930	6930	6930	0
5	20240910	192600	2743200	6930	6930	6930	6930	0
6	20240910	192500	2743200	6930	6930	6930	6930	0
7	20240910	192400	2743200	6930	6930	6930	6930	0
8	20240910	192300	2743200	6930	6930	6930	6930	0
9	20240910	192200	2743200	6930	6930	6930	6930	0
10	20240910	192100	2743200	6930	6930	6930	6930	0
11	20240910	192000	2743200	6930	6930	6930	6930	0
12	20240910	191900	2743200	6930	6930	6930	6930	0
13	20240910	191800	2743200	6930	6930	6930	6930	0
14	20240910	191700	2743200	6930	6930	6930	6930	0
15	20240910	191600	2743200	6930	6930	6930	6930	0
16	20240910	191500	2743200	6930	6930	6930	6930	0
17	20240910	191400	2743200	6930	6930	6930	6930	0
18	20240910	191300	2743200	6930	6930	6930	6930	0
19	20240910	191200	2743200	6930	6930	6930	6930	0
20	20240910	191100	2743200	6930	6930	6930	6930	0
21	20240910	191000	2743200	6930	6930	6930	6930	0
22	20240910	190900	2743200	6930	6930	6930	6930	0
23	20240910	190800	2743200	6930	6930	6930	6930	0
24	20240910	190700	2743200	6930	6930	6930	6930	0
25	20240910	190600	2743200	6930	6930	6930	6930	0
26	20240910	190500	2743200	6930	6930	6930	6930	0
27	20240910	190400	2743200	6930	6930	6930	6930	0
28	20240910	190300	2743200	6930	6930	6930	6930	0
29	20240910	190200	2743200	6930	6930	6930	6930	0
30	20240910	190100	2743200	6930	6930	6930	6930	0
31	20240910	190000	2743200	6930	6930	6930	6930	0
32	20240910	185900	2743200	6930	6930	6930	6930	51
33	20240910	185800	2743200	6930	6930	6930	6930	0
34	20240910	185700	2743200	6930	6930	6930	6930	0
35	20240910	185600	2743200	6930	6930	6930	6930	0
36	20240910	185500	2743200	6930	6930	6930	6930	0
37	20240910	185400	2743200	6930	6930	6930	6930	0
38	20240910	185300	2743200	6930	6930	6930	6930	0
39	20240910	185200	2743200	6930	6930	6930	6930	0
40	20240910	185100	2743200	6930	6930	6930	6930	0
41	20240910	185000	2743200	6930	6930	6930	6930	0
42	20240910	184900	2743200	6930	6930	6930	6930	0
43	20240910	184800	2743200	6930	6930	6930	6930	0
44	20240910	184700	2743200	6930	6930	6930	6930	0
45	20240910	184600	2743200	6930	6930	6930	6930	0
46	20240910	184500	2743200	6930	6930	6930	6930	0
47	20240910	184400	2743200	6930	6930	6930	6930	0
48	20240910	184300	2743200	6930	6930	6930	6930	0
49	20240910	184200	2743200	6930	6930	6930	6930	0
50	20240910	184100	2743200	6930	6930	6930	6930	0
51	20240910	184000	2743200	6930	6930	6930	6930	0
52	20240910	183900	2743200	6930	6930	6930	6930	0
53	20240910	183800	2743200	6930	6930	6930	6930	0
54	20240910	183700	2743200	6930	6930	6930	6930	0
55	20240910	183600	2743200	6930	6930	6930	6930	0
56	20240910	183500	2743200	6930	6930	6930	6930	0
57	20240910	183400	2743200	6930	6930	6930	6930	0
58	20240910	183300	2743200	6930	6930	6930	6930	0
59	20240910	183200	2743200	6930	6930	6930	6930	0
60	20240910	183100	2743200	6930	6930	6930	6930	0
61	20240910	183000	2743200	6930	6930	6930	6930	0
62	20240910	182900	2743200	6930	6930	6930	6930	51
63	20240910	182800	2743200	6930	6930	6930	6930	0
64	20240910	182700	2743200	6930	6930	6930	6930	0
65	20240910	182600	2743200	6930	6930	6930	6930	0
66	20240910	182500	2743200	6930	6930	6930	6930	0
67	20240910	182400	2743200	6930	6930	6930	6930	0
68	20240910	182300	2743200	6930	6930	6930	6930	0
69	20240910	182200	2743200	6930	6930	6930	6930	0
70	20240910	182100	2743200	6930	6930	6930	6930	0
71	20240910	182000	2743200	6930	6930	6930	6930	0
72	20240910	181900	2743200	6930	6930	6930	6930	0
73	20240910	181800	2743200	6930	6930	6930	6930	0
74	20240910	181700	2743200	6930	6930	6930	6930	0
75	20240910	181600	2743200	6930	6930	6930	6930	0
76	20240910	181500	2743200	6930	6930	6930	6930	0
77	20240910	181400	2743200	6930	6930	6930	6930	0
78	20240910	181300	2743200	6930	6930	6930	6930	0
79	20240910	181200	2743200	6930	6930	6930	6930	0
80	20240910	181100	2743200	6930	6930	6930	6930	0
81	20240910	181000	2743200	6930	6930	6930	6930	0
82	20240910	180900	2743200	6930	6930	6930	6930	0
83	20240910	180800	2743200	6930	6930	6930	6930	0
84	20240910	180700	2743200	6930	6930	6930	6930	0
85	20240910	180600	2743200	6930	6930	6930	6930	0
86	20240910	180500	2743200	6930	6930	6930	6930	0
87	20240910	180400	2743200	6930	6930	6930	6930	0
88	20240910	180300	2743200	6930	6930	6930	6930	0
89	20240910	180200	2743200	6930	6930	6930	6930	0
90	20240910	180100	2743200	6930	6930	6930	6930	0
91	20240910	180000	2743200	6930	6930	6930	6930	0
92	20240910	175900	2743200	6930	6930	6930	6930	51
93	20240910	175800	2743200	6930	6930	6930	6930	0
94	20240910	175700	2743200	6930	6930	6930	6930	0
95	20240910	175600	2743200	6930	6930	6930	6930	0
96	20240910	175500	2743200	6930	6930	6930	6930	0
97	20240910	175400	2743200	6930	6930	6930	6930	0
98	20240910	175300	2743200	6930	6930	6930	6930	0
99	20240910	175200	2743200	6930	6930	6930	6930	0
100	20240910	175100	2743200	6930	6930	6930	6930	0
101	20240910	175000	2743200	6930	6930	6930	6930	0
102	20240910	174900	2743200	6930	6930	6930	6930	0
103	20240910	174800	2743200	6930	6930	6930	6930	0
104	20240910	174700	2743200	6930	6930	6930	6930	0
105	20240910	174600	2743200	6930	6930	6930	6930	0
106	20240910	174500	2743200	6930	6930	6930	6930	0
107	20240910	174400	2743200	6930	6930	6930	6930	0
108	20240910	174300	2743200	6930	6930	6930	6930	0
109	20240910	174200	2743200	6930	6930	6930	6930	0
110	20240910	174100	2743200	6930	6930	6930	6930	0
111	20240910	174000	2743200	6930	6930	6930	6930	0
112	20240910	173900	2743200	6930	6930	6930	6930	0
113	20240910	173800	2743200	6930	6930	6930	6930	0
114	20240910	173700	2743200	6930	6930	6930	6930	0
115	20240910	173600	2743200	6930	6930	6930	6930	0
116	20240910	173500	2743200	6930	6930	6930	6930	0
117	20240910	173400	2743200	6930	6930	6930	6930	0
118	20240910	173300	2743200	6930	6930	6930	6930	0
119	20240910	173200	2743200	6930	6930	6930	6930	0
120	20240910	173100	2743200	6930	6930	6930	6930	0
121	20240910	173000	2743200	6930	6930	6930	6930	0
122	20240910	172900	2743200	6930	6930	6930	6930	51
123	20240910	172800	2743200	6930	6930	6930	6930	0
124	20240910	172700	2743200	6930	6930	6930	6930	0
125	20240910	172600	2743200	6930	6930	6930	6930	0
126	20240910	172500	2743200	6930	6930	6930	6930	0
127	20240910	172400	2743200	6930	6930	6930	6930	0
128	20240910	172300	2743200	6930	6930	6930	6930	0
129	20240910	172200	2743200	6930	6930	6930	6930	0
130	20240910	172100	2743200	6930	6930	6930	6930	0
131	20240910	172000	2743200	6930	6930	6930	6930	0
132	20240910	171900	2743200	6930	6930	6930	6930	0
133	20240910	171800	2743200	6930	6930	6930	6930	0
134	20240910	171700	2743200	6930	6930	6930	6930	0
135	20240910	171600	2743200	6930	6930	6930	6930	0
136	20240910	171500	2743200	6930	6930	6930	6930	0
137	20240910	171400	2743200	6930	6930	6930	6930	0
138	20240910	171300	2743200	6930	6930	6930	6930	0
139	20240910	171200	2743200	6930	6930	6930	6930	0
140	20240910	171100	2743200	6930	6930	6930	6930	0
141	20240910	171000	2743200	6930	6930	6930	6930	0
142	20240910	170900	2743200	6930	6930	6930	6930	0
143	20240910	170800	2743200	6930	6930	6930	6930	0
144	20240910	170700	2743200	6930	6930	6930	6930	0
145	20240910	170600	2743200	6930	6930	6930	6930	0
146	20240910	170500	2743200	6930	6930	6930	6930	0
147	20240910	170400	2743200	6930	6930	6930	6930	0
148	20240910	170300	2743200	6930	6930	6930	6930	0
149	20240910	170200	2743200	6930	6930	6930	6930	0
150	20240910	170100	2743200	6930	6930	6930	6930	0
151	20240910	170000	2743200	6930	6930	6930	6930	0
152	20240910	165900	2743200	6930	6930	6930	6930	51
153	20240910	165800	2743200	6930	6930	6930	6930	0
154	20240910	165700	2743200	6930	6930	6930	6930	0
155	20240910	165600	2743200	6930	6930	6930	6930	0
156	20240910	165500	2743200	6930	6930	6930	6930	0
157	20240910	165400	2743200	6930	6930	6930	6930	0
158	20240910	165300	2743200	6930	6930	6930	6930	0
159	20240910	165200	2743200	6930	6930	6930	6930	0
160	20240910	165100	2743200	6930	6930	6930	6930	0
161	20240910	165000	2743200	6930	6930	6930	6930	0
162	20240910	164900	2743200	6930	6930	6930	6930	0
163	20240910	164800	2743200	6930	6930	6930	6930	0
164	20240910	164700	2743200	6930	6930	6930	6930	0
165	20240910	164600	2743200	6930	6930	6930	6930	0
166	20240910	164500	2743200	6930	6930	6930	6930	0
167	20240910	164400	2743200	6930	6930	6930	6930	0
168	20240910	164300	2743200	6930	6930	6930	6930	0
169	20240910	164200	2743200	6930	6930	6930	6930	0
170	20240910	164100	2743200	6930	6930	6930	6930	0
171	20240910	164000	2743200	6930	6930	6930	6930	0
172	20240910	163900	2743200	6930	6930	6930	6930	0
173	20240910	163800	2743200	6930	6930	6930	6930	0
174	20240910	163700	2743200	6930	6930	6930	6930	0
175	20240910	163600	2743200	6930	6930	6930	6930	0
176	20240910	163500	2743200	6930	6930	6930	6930	0
177	20240910	163400	2743200	6930	6930	6930	6930	0
178	20240910	163300	2743200	6930	6930	6930	6930	0
179	20240910	163200	2743200	6930	6930	6930	6930	0
180	20240910	163100	2743200	6930	6930	6930	6930	0
181	20240910	163000	2743200	6930	6930	6930	6930	0
182	20240910	162900	2743200	6930	6930	6930	6930	51
183	20240910	162800	2743200	6930	6930	6930	6930	0
184	20240910	162700	2743200	6930	6930	6930	6930	0
185	20240910	162600	2743200	6930	6930	6930	6930	0
186	20240910	162500	2743200	6930	6930	6930	6930	0
187	20240910	162400	2743200	6930	6930	6930	6930	0
188	20240910	162300	2743200	6930	6930	6930	6930	0
189	20240910	162200	2743200	6930	6930	6930	6930	0
190	20240910	162100	2743200	6930	6930	6930	6930	0
191	20240910	162000	2743200	6930	6930	6930	6930	0
192	20240910	161900	2743200	6930	6930	6930	6930	0
193	20240910	161800	2743200	6930	6930	6930	6930	0
194	20240910	161700	2743200	6930	6930	6930	6930	0
195	20240910	161600	2743200	6930	6930	6930	6930	0
196	20240910	161500	2743200	6930	6930	6930	6930	0
197	20240910	161400	2743200	6930	6930	6930	6930	0
198	20240910	161300	2743200	6930	6930	6930	6930	0
199	20240910	161200	2743200	6930	6930	6930	6930	0
200	20240910	161100	2743200	6930	6930	6930	6930	0
201	20240910	161000	2743200	6930	6930	6930	6930	0
202	20240910	160900	2743200	6930	6930	6930	6930	0
203	20240910	160800	2743200	6930	6930	6930	6930	0
204	20240910	160700	2743200	6930	6930	6930	6930	0
205	20240910	160600	2743200	6930	6930	6930	6930	0
206	20240910	160500	2743200	6930	6930	6930	6930	0
207	20240910	160400	2743200	6930	6930	6930	6930	0
208	20240910	160300	2743200	6930	6930	6930	6930	0
209	20240910	160200	2743200	6930	6930	6930	6930	0
210	20240910	160100	2743200	6930	6930	6930	6930	0
211	20240910	160000	2743200	6930	6930	6930	6930	0
212	20240910	155900	2743200	6930	6930	6930	6930	51
213	20240910	155800	2743200	6930	6930	6930	6930	0
214	20240910	155700	2743200	6930	6930	6930	6930	0
215	20240910	155600	2743200	6930	6930	6930	6930	0
216	20240910	155500	2743200	6930	6930	6930	6930	0
217	20240910	155400	2743200	6930	6930	6930	6930	0
218	20240910	155300	2743200	6930	6930	6930	6930	0
219	20240910	155200	2743200	6930	6930	6930	6930	0
220	20240910	155100	2743200	6930	6930	6930	6930	0
221	20240910	155000	2743200	6930	6930	6930	6930	0
222	20240910	154900	2743200	6930	6930	6930	6930	0
223	20240910	154800	2743200	6930	6930	6930	6930	0
224	20240910	154700	2743200	6930	6930	6930	6930	0
225	20240910	154600	2743200	6930	6930	6930	6930	0
226	20240910	154500	2743200	6930	6930	6930	6930	0
227	20240910	154400	2743200	6930	6930	6930	6930	0
228	20240910	154300	2743200	6930	6930	6930	6930	0
229	20240910	154200	2743200	6930	6930	6930	6930	0
230	20240910	154100	2743200	6930	6930	6930	6930	0
231	20240910	154000	2743200	6930	6930	6930	6930	0
232	20240910	153900	2743200	6930	6930	6930	6930	0
233	20240910	153800	2743200	6930	6930	6930	6930	0
234	20240910	153700	2743200	6930	6930	6930	6930	0
235	20240910	153600	2743200	6930	6930	6930	6930	0
236	20240910	153500	2743200	6930	6930	6930	6930	0
237	20240910	153400	2743200	6930	6930	6930	6930	0
238	20240910	153300	2743200	6930	6930	6930	6930	0
239	20240910	153200	2743200	6930	6930	6930	6930	0
240	20240910	153100	2743200	6930	6930	6930	6930	0
241	20240910	153000	2743200	6930	6930	6930	6930	51
242	20240910	152900	2389770	6940	6940	6940	6940	0
243	20240910	152800	2389770	6940	6940	6940	6940	0
244	20240910	152700	2389770	6940	6940	6940	6940	0
245	20240910	152600	2389770	6940	6940	6940	6940	0
246	20240910	152500	2389770	6940	6940	6940	6940	0
247	20240910	152400	2389770	6940	6940	6940	6940	0
248	20240910	152300	2389770	6940	6940	6940	6940	0
249	20240910	152200	2389770	6940	6940	6940	6940	0
250	20240910	152100	2389770	6940	6940	6940	6940	0
251	20240910	152000	2389770	6940	6940	6940	6940	0
252	20240910	151900	2389770	6940	6940	6940	6940	0
253	20240910	151800	2389770	6940	6940	6940	6940	0
254	20240910	151700	2389770	6940	6940	6940	6940	0
255	20240910	151600	2389770	6940	6940	6940	6940	0
256	20240910	151500	2389770	6940	6940	6940	6940	0
257	20240910	151400	2389770	6940	6940	6940	6940	43
258	20240910	151300	2091350	6940	6940	6940	6940	0
259	20240910	151200	2091350	6940	6940	6940	6940	0
260	20240910	151100	2091350	6940	6940	6940	6940	0
261	20240910	151000	2091350	6940	6940	6940	6940	0
262	20240910	150900	2091350	6940	6940	6940	6940	0
263	20240910	150800	2091350	6940	6940	6940	6940	0
264	20240910	150700	2091350	6940	6940	6940	6940	0
265	20240910	150600	2091350	6940	6940	6940	6940	0
266	20240910	150500	2091350	6940	6940	6940	6940	0
267	20240910	150400	2091350	6940	6940	6940	6940	0
268	20240910	150300	2091350	6940	6940	6940	6940	0
269	20240910	150200	2091350	6940	6940	6940	6940	0
270	20240910	150100	2091350	6940	6940	6940	6940	0
271	20240910	150000	2091350	6940	6940	6940	6940	0
272	20240910	145900	2091350	6940	6940	6940	6940	0
273	20240910	145800	2091350	6940	6940	6940	6940	0
274	20240910	145700	2091350	6940	6940	6940	6940	0
275	20240910	145600	2091350	6940	6940	6940	6940	0
276	20240910	145500	2091350	6940	6940	6940	6940	0
277	20240910	145400	2091350	6940	6940	6940	6940	0
278	20240910	145300	2091350	6940	6940	6940	6940	0
279	20240910	145200	2091350	6940	6940	6940	6940	0
280	20240910	145100	2091350	6940	6940	6940	6940	0
281	20240910	145000	2091350	6940	6940	6940	6940	0
282	20240910	144900	2091350	6940	6940	6940	6940	0
283	20240910	144800	2091350	6940	6940	6940	6940	0
284	20240910	144700	2091350	6940	6940	6940	6940	0
285	20240910	144600	2091350	6940	6940	6940	6940	0
286	20240910	144500	2091350	6940	6940	6940	6940	0
287	20240910	144400	2091350	6940	6940	6940	6940	0
288	20240910	144300	2091350	6940	6940	6940	6940	0
289	20240910	144200	2091350	6940	6940	6940	6940	0
290	20240910	144100	2091350	6940	6940	6940	6940	0
291	20240910	144000	2091350	6940	6940	6940	6940	0
292	20240910	143900	2091350	6940	6940	6940	6940	0
293	20240910	143800	2091350	6940	6940	6940	6940	0
294	20240910	143700	2091350	6940	6940	6940	6940	0
295	20240910	143600	2091350	6940	6940	6940	6940	0
296	20240910	143500	2091350	6940	6940	6940	6940	0
297	20240910	143400	2091350	6940	6940	6940	6940	0
298	20240910	143300	2091350	6940	6940	6940	6940	0
299	20240910	143200	2091350	6940	6940	6940	6940	0
300	20240910	143100	2091350	6940	6940	6940	6940	0
301	20240910	143000	2091350	6940	6940	6940	6940	0
302	20240910	142900	2091350	6940	6940	6940	6940	0
303	20240910	142800	2091350	6940	6940	6940	6940	0
304	20240910	142700	2091350	6940	6940	6940	6940	0
305	20240910	142600	2091350	6940	6940	6940	6940	0
306	20240910	142500	2091350	6940	6940	6940	6940	0
307	20240910	142400	2091350	6940	6940	6940	6940	0
308	20240910	142300	2091350	6940	6940	6940	6940	0
309	20240910	142200	2091350	6940	6940	6940	6940	0
310	20240910	142100	2091350	6940	6940	6940	6940	0
311	20240910	142000	2091350	6940	6940	6940	6940	0
312	20240910	141900	2091350	6940	6940	6940	6940	0
313	20240910	141800	2091350	6940	6940	6940	6940	0
314	20240910	141700	2091350	6940	6940	6940	6940	0
315	20240910	141600	2091350	6940	6940	6940	6940	0
316	20240910	141500	2091350	6940	6940	6940	6940	0
317	20240910	141400	2091350	6940	6940	6940	6940	0
318	20240910	141300	2091350	6940	6940	6940	6940	0
319	20240910	141200	2091350	6940	6940	6940	6940	0
320	20240910	141100	2091350	6940	6940	6940	6940	0
321	20240910	141000	2091350	6940	6940	6940	6940	0
322	20240910	140900	2091350	6940	6940	6940	6940	0
323	20240910	140800	2091350	6940	6940	6940	6940	0
324	20240910	140700	2091350	6940	6940	6940	6940	0
325	20240910	140600	2091350	6940	6940	6940	6940	0
326	20240910	140500	2091350	6940	6940	6940	6940	0
327	20240910	140400	2091350	6940	6940	6940	6940	0
328	20240910	140300	2091350	6940	6940	6940	6940	0
329	20240910	140200	2091350	6940	6940	6940	6940	0
330	20240910	140100	2091350	6940	6940	6940	6940	0
331	20240910	140000	2091350	6940	6940	6940	6940	0
332	20240910	135900	2091350	6940	6940	6940	6940	0
333	20240910	135800	2091350	6940	6940	6940	6940	0
334	20240910	135700	2091350	6940	6940	6940	6940	0
335	20240910	135600	2091350	6940	6940	6940	6940	0
336	20240910	135500	2091350	6940	6940	6940	6940	0
337	20240910	135400	2091350	6940	6940	6940	6940	0
338	20240910	135300	2091350	6940	6940	6940	6940	0
339	20240910	135200	2091350	6940	6940	6940	6940	0
340	20240910	135100	2091350	6940	6940	6940	6940	0
341	20240910	135000	2091350	6940	6940	6940	6940	0
342	20240910	134900	2091350	6940	6940	6940	6940	0
343	20240910	134800	2091350	6940	6940	6940	6940	0
344	20240910	134700	2091350	6940	6940	6940	6940	0
345	20240910	134600	2091350	6940	6940	6940	6940	0
346	20240910	134500	2091350	6940	6940	6940	6940	0
347	20240910	134400	2091350	6940	6940	6940	6940	0
348	20240910	134300	2091350	6940	6940	6940	6940	0
349	20240910	134200	2091350	6940	6940	6940	6940	0
350	20240910	134100	2091350	6940	6940	6940	6940	0
351	20240910	134000	2091350	6940	6940	6940	6940	0
352	20240910	133900	2091350	6940	6940	6940	6940	0
353	20240910	133800	2091350	6940	6940	6940	6940	0
354	20240910	133700	2091350	6940	6940	6940	6940	0
355	20240910	133600	2091350	6940	6940	6940	6940	0
356	20240910	133500	2091350	6940	6940	6940	6940	0
357	20240910	133400	2091350	6940	6940	6940	6940	0
358	20240910	133300	2091350	6940	6940	6940	6940	0
359	20240910	133200	2091350	6940	6940	6940	6940	0
360	20240910	133100	2091350	6940	6940	6940	6940	0
361	20240910	133000	2091350	6940	6940	6940	6940	0
362	20240910	132900	2091350	6940	6940	6940	6940	0
363	20240910	132800	2091350	6940	6940	6940	6940	0
364	20240910	132700	2091350	6940	6940	6940	6940	0
365	20240910	132600	2091350	6940	6940	6940	6940	0
366	20240910	132500	2091350	6940	6940	6940	6940	0
367	20240910	132400	2091350	6940	6940	6940	6940	0
368	20240910	132300	2091350	6940	6940	6940	6940	0
369	20240910	132200	2091350	6940	6940	6940	6940	0
370	20240910	132100	2091350	6940	6940	6940	6940	0
371	20240910	132000	2091350	6940	6940	6940	6940	0
372	20240910	131900	2091350	6940	6940	6940	6940	0
373	20240910	131800	2091350	6940	6940	6940	6940	0
374	20240910	131700	2091350	6940	6940	6940	6940	0
375	20240910	131600	2091350	6940	6940	6940	6940	0
376	20240910	131500	2091350	6940	6940	6940	6940	0
377	20240910	131400	2091350	6940	6940	6940	6940	0
378	20240910	131300	2091350	6940	6940	6940	6940	0
379	20240910	131200	2091350	6940	6940	6940	6940	0
380	20240910	131100	2091350	6940	6940	6940	6940	0
381	20240910	131000	2091350	6940	6940	6940	6940	0
382	20240910	130900	2091350	6940	6940	6940	6940	0
383	20240910	130800	2091350	6940	6940	6940	6940	0
384	20240910	130700	2091350	6940	6940	6940	6940	0
385	20240910	130600	2091350	6940	6940	6940	6940	0
386	20240910	130500	2091350	6940	6940	6940	6940	0
387	20240910	130400	2091350	6940	6940	6940	6940	0
388	20240910	130300	2091350	6940	6940	6940	6940	0
389	20240910	130200	2091350	6940	6940	6940	6940	0
390	20240910	130100	2091350	6940	6940	6940	6940	0
391	20240910	130000	2091350	6940	6940	6940	6940	0
392	20240910	125900	2091350	6940	6940	6940	6940	0
393	20240910	125800	2091350	6940	6940	6940	6940	0
394	20240910	125700	2091350	6940	6940	6940	6940	0
395	20240910	125600	2091350	6940	6940	6940	6940	0
396	20240910	125500	2091350	6940	6940	6940	6940	0
397	20240910	125400	2091350	6940	6940	6940	6940	0
398	20240910	125300	2091350	6940	6940	6940	6940	0
399	20240910	125200	2091350	6940	6940	6940	6940	0
400	20240910	125100	2091350	6940	6940	6940	6940	0
401	20240910	125000	2091350	6940	6940	6940	6940	0
402	20240910	124900	2091350	6940	6940	6940	6940	0
403	20240910	124800	2091350	6940	6940	6940	6940	0
404	20240910	124700	2091350	6940	6940	6940	6940	0
405	20240910	124600	2091350	6940	6940	6940	6940	0
406	20240910	124500	2091350	6940	6940	6940	6940	0
407	20240910	124400	2091350	6940	6940	6940	6940	0
408	20240910	124300	2091350	6940	6940	6940	6940	0
409	20240910	124200	2091350	6940	6940	6940	6940	0
410	20240910	124100	2091350	6940	6940	6940	6940	0
411	20240910	124000	2091350	6940	6940	6940	6940	0
412	20240910	123900	2091350	6940	6940	6940	6940	0
413	20240910	123800	2091350	6940	6940	6940	6940	0
414	20240910	123700	2091350	6940	6940	6940	6940	0
415	20240910	123600	2091350	6940	6940	6940	6940	0
416	20240910	123500	2091350	6940	6940	6940	6940	0
417	20240910	123400	2091350	6940	6940	6940	6940	0
418	20240910	123300	2091350	6940	6940	6940	6940	0
419	20240910	123200	2091350	6940	6940	6940	6940	0
420	20240910	123100	2091350	6940	6940	6940	6940	0
421	20240910	123000	2091350	6940	6940	6940	6940	0
422	20240910	122900	2091350	6940	6940	6940	6940	0
423	20240910	122800	2091350	6940	6940	6940	6940	0
424	20240910	122700	2091350	6940	6940	6940	6940	0
425	20240910	122600	2091350	6940	6940	6940	6940	0
426	20240910	122500	2091350	6940	6940	6940	6940	0
427	20240910	122400	2091350	6940	6940	6940	6940	0
428	20240910	122300	2091350	6940	6940	6940	6940	0
429	20240910	122200	2091350	6940	6940	6940	6940	0
430	20240910	122100	2091350	6940	6940	6940	6940	0
431	20240910	122000	2091350	6940	6940	6940	6940	0
432	20240910	121900	2091350	6940	6940	6940	6940	0
433	20240910	121800	2091350	6940	6940	6940	6940	0
434	20240910	121700	2091350	6940	6940	6940	6940	0
435	20240910	121600	2091350	6940	6940	6940	6940	0
436	20240910	121500	2091350	6940	6940	6940	6940	0
437	20240910	121400	2091350	6940	6940	6940	6940	0
438	20240910	121300	2091350	6940	6940	6940	6940	0
439	20240910	121200	2091350	6940	6940	6940	6940	0
440	20240910	121100	2091350	6940	6940	6940	6940	0
441	20240910	121000	2091350	6940	6940	6940	6940	0
442	20240910	120900	2091350	6940	6940	6940	6940	0
443	20240910	120800	2091350	6940	6940	6940	6940	0
444	20240910	120700	2091350	6940	6940	6940	6940	0
445	20240910	120600	2091350	6940	6940	6940	6940	0
446	20240910	120500	2091350	6940	6940	6940	6940	0
447	20240910	120400	2091350	6940	6940	6940	6940	0
448	20240910	120300	2091350	6940	6940	6940	6940	0
449	20240910	120200	2091350	6940	6940	6940	6940	0
450	20240910	120100	2091350	6940	6940	6940	6940	0
451	20240910	120000	2091350	6940	6940	6940	6940	0
452	20240910	115900	2091350	6940	6940	6940	6940	0
453	20240910	115800	2091350	6940	6940	6940	6940	0
454	20240910	115700	2091350	6940	6940	6940	6940	1
455	20240910	115600	2084410	6890	6890	6890	6890	0
456	20240910	115500	2084410	6890	6890	6890	6890	1
457	20240910	115400	2077520	6950	6950	6950	6950	0
458	20240910	115300	2077520	6950	6950	6950	6950	0
459	20240910	115200	2077520	6950	6950	6950	6950	0
460	20240910	115100	2077520	6950	6950	6950	6950	0
461	20240910	115000	2077520	6950	6950	6950	6950	0
462	20240910	114900	2077520	6950	6950	6950	6950	0
463	20240910	114800	2077520	6950	6950	6950	6950	0
464	20240910	114700	2077520	6950	6950	6950	6950	0
465	20240910	114600	2077520	6950	6950	6950	6950	0
466	20240910	114500	2077520	6950	6950	6950	6950	0
467	20240910	114400	2077520	6950	6950	6950	6950	0
468	20240910	114300	2077520	6950	6950	6950	6950	0
469	20240910	114200	2077520	6950	6950	6950	6950	0
470	20240910	114100	2077520	6950	6950	6950	6950	0
471	20240910	114000	2077520	6950	6950	6950	6950	0
472	20240910	113900	2077520	6950	6950	6950	6950	0
473	20240910	113800	2077520	6950	6950	6950	6950	0
474	20240910	113700	2077520	6950	6950	6950	6950	0
475	20240910	113600	2077520	6950	6950	6950	6950	0
476	20240910	113500	2077520	6950	6950	6950	6950	0
477	20240910	113400	2077520	6950	6950	6950	6950	0
478	20240910	113300	2077520	6950	6950	6950	6950	0
479	20240910	113200	2077520	6950	6950	6950	6950	0
480	20240910	113100	2077520	6950	6950	6950	6950	0
481	20240910	113000	2077520	6950	6950	6950	6950	0
482	20240910	112900	2077520	6950	6950	6950	6950	0
483	20240910	112800	2077520	6950	6950	6950	6950	0
484	20240910	112700	2077520	6950	6950	6950	6950	0
485	20240910	112600	2077520	6950	6950	6950	6950	0
486	20240910	112500	2077520	6950	6950	6950	6950	0
487	20240910	112400	2077520	6950	6950	6950	6950	0
488	20240910	112300	2077520	6950	6950	6950	6950	0
489	20240910	112200	2077520	6950	6950	6950	6950	0
490	20240910	112100	2077520	6950	6950	6950	6950	0
491	20240910	112000	2077520	6950	6950	6950	6950	0
492	20240910	111900	2077520	6950	6950	6950	6950	0
493	20240910	111800	2077520	6950	6950	6950	6950	0
494	20240910	111700	2077520	6950	6950	6950	6950	0
495	20240910	111600	2077520	6950	6950	6950	6950	1
496	20240910	111500	2070570	6950	6950	6950	6950	0
497	20240910	111400	2070570	6950	6950	6950	6950	0
498	20240910	111300	2070570	6950	6950	6950	6950	0
499	20240910	111200	2070570	6950	6950	6950	6950	0
500	20240910	111100	2070570	6950	6950	6950	6950	0
501	20240910	111000	2070570	6950	6950	6950	6950	0
502	20240910	110900	2070570	6950	6950	6950	6950	0
503	20240910	110800	2070570	6950	6950	6950	6950	0
504	20240910	110700	2070570	6950	6950	6950	6950	0
505	20240910	110600	2070570	6950	6950	6950	6950	0
506	20240910	110500	2070570	6950	6950	6950	6950	0
507	20240910	110400	2070570	6950	6950	6950	6950	0
508	20240910	110300	2070570	6950	6950	6950	6950	0
509	20240910	110200	2070570	6950	6950	6950	6950	0
510	20240910	110100	2070570	6950	6950	6950	6950	0
511	20240910	110000	2070570	6950	6950	6950	6950	0
512	20240910	105900	2070570	6950	6950	6950	6950	0
513	20240910	105800	2070570	6950	6950	6950	6950	1
514	20240910	105700	2063620	6950	6950	6950	6950	0
515	20240910	105600	2063620	6950	6950	6950	6950	0
516	20240910	105500	2063620	6950	6950	6950	6950	0
517	20240910	105400	2063620	6950	6950	6950	6950	0
518	20240910	105300	2063620	6950	6950	6950	6950	0
519	20240910	105200	2063620	6950	6950	6950	6950	0
520	20240910	105100	2063620	6950	6950	6950	6950	0
521	20240910	105000	2063620	6950	6950	6950	6950	0
522	20240910	104900	2063620	6950	6950	6950	6950	0
523	20240910	104800	2063620	6950	6950	6950	6950	0
524	20240910	104700	2063620	6950	6950	6950	6950	0
525	20240910	104600	2063620	6950	6950	6950	6950	0
526	20240910	104500	2063620	6950	6950	6950	6950	0
527	20240910	104400	2063620	6950	6950	6950	6950	0
528	20240910	104300	2063620	6950	6950	6950	6950	0
529	20240910	104200	2063620	6950	6950	6950	6950	0
530	20240910	104100	2063620	6950	6950	6950	6950	0
531	20240910	104000	2063620	6950	6950	6950	6950	0
532	20240910	103900	2063620	6950	6950	6950	6950	0
533	20240910	103800	2063620	6950	6950	6950	6950	0
534	20240910	103700	2063620	6950	6950	6950	6950	0
535	20240910	103600	2063620	6950	6950	6950	6950	0
536	20240910	103500	2063620	6950	6950	6950	6950	0
537	20240910	103400	2063620	6950	6950	6950	6950	0
538	20240910	103300	2063620	6950	6950	6950	6950	0
539	20240910	103200	2063620	6950	6950	6950	6950	0
540	20240910	103100	2063620	6950	6950	6950	6950	0
541	20240910	103000	2063620	6950	6950	6950	6950	0
542	20240910	102900	2063620	6950	6950	6950	6950	0
543	20240910	102800	2063620	6950	6950	6950	6950	0
544	20240910	102700	2063620	6950	6950	6950	6950	0
545	20240910	102600	2063620	6950	6950	6950	6950	0
546	20240910	102500	2063620	6950	6950	6950	6950	0
547	20240910	102400	2063620	6950	6950	6950	6950	0
548	20240910	102300	2063620	6950	6950	6950	6950	0
549	20240910	102200	2063620	6950	6950	6950	6950	0
550	20240910	102100	2063620	6950	6950	6950	6950	4
551	20240910	102000	2035820	6950	6950	6950	6950	0
552	20240910	101900	2035820	6950	6950	6950	6950	0
553	20240910	101800	2035820	6950	6950	6950	6950	0
554	20240910	101700	2035820	6950	6950	6950	6950	0
555	20240910	101600	2035820	6950	6950	6950	6950	0
556	20240910	101500	2035820	6950	6950	6950	6950	0
557	20240910	101400	2035820	6950	6950	6950	6950	0
558	20240910	101300	2035820	6950	6950	6950	6950	0
559	20240910	101200	2035820	6950	6950	6950	6950	5
560	20240910	101100	2001070	6960	6920	6960	6920	34
561	20240910	101000	1765300	6900	6900	6900	6900	0
562	20240910	100900	1765300	6900	6900	6900	6900	1
563	20240910	100800	1758400	6900	6900	6900	6900	0
564	20240910	100700	1758400	6900	6900	6900	6900	0
565	20240910	100600	1758400	6900	6900	6900	6900	0
566	20240910	100500	1758400	6900	6900	6900	6900	0
567	20240910	100400	1758400	6900	6900	6900	6900	0
568	20240910	100300	1758400	6900	6900	6900	6900	0
569	20240910	100200	1758400	6900	6900	6900	6900	0
570	20240910	100100	1758400	6900	6900	6900	6900	0
571	20240910	100000	1758400	6900	6900	6900	6900	1
572	20240910	095900	1751500	6890	6890	6890	6890	0
573	20240910	095800	1751500	6890	6890	6890	6890	0
574	20240910	095700	1751500	6890	6890	6890	6890	74
575	20240910	095600	1241640	6890	6890	6890	6890	0
576	20240910	095500	1241640	6890	6890	6890	6890	1
577	20240910	095400	1234750	6890	6890	6890	6890	0
578	20240910	095300	1234750	6890	6890	6890	6890	0
579	20240910	095200	1234750	6890	6890	6890	6890	0
580	20240910	095100	1234750	6890	6890	6890	6890	0
581	20240910	095000	1234750	6890	6890	6890	6890	0
582	20240910	094900	1234750	6890	6890	6890	6890	0
583	20240910	094800	1234750	6890	6890	6890	6890	0
584	20240910	094700	1234750	6890	6890	6890	6890	0
585	20240910	094600	1234750	6890	6890	6890	6890	0
586	20240910	094500	1234750	6890	6890	6890	6890	0
587	20240910	094400	1234750	6890	6890	6890	6890	0
588	20240910	094300	1234750	6890	6890	6890	6890	0
589	20240910	094200	1234750	6890	6890	6890	6890	0
590	20240910	094100	1234750	6890	6890	6890	6890	0
591	20240910	094000	1234750	6890	6890	6890	6890	0
592	20240910	093900	1234750	6890	6890	6890	6890	0
593	20240910	093800	1234750	6890	6890	6890	6890	0
594	20240910	093700	1234750	6890	6890	6890	6890	19
595	20240910	093600	1103840	6890	6890	6890	6890	0
596	20240910	093500	1103840	6890	6890	6890	6890	0
597	20240910	093400	1103840	6890	6890	6890	6890	0
598	20240910	093300	1103840	6890	6890	6890	6890	0
599	20240910	093200	1103840	6890	6890	6890	6890	0
600	20240910	093100	1103840	6890	6890	6890	6890	0
601	20240910	093000	1103840	6890	6890	6890	6890	23
602	20240910	092900	945370	6890	6890	6890	6890	0
603	20240910	092800	945370	6890	6880	6890	6880	10
604	20240910	092700	876480	6880	6880	6880	6880	10
605	20240910	092600	807680	6880	6880	6880	6880	0
606	20240910	092500	807680	6880	6880	6880	6880	0
607	20240910	092400	807680	6880	6880	6880	6880	0
608	20240910	092300	807680	6880	6880	6880	6880	0
609	20240910	092200	807680	6880	6880	6880	6880	1
610	20240910	092100	800800	6810	6830	6830	6810	5
611	20240910	092000	766710	6890	6890	6890	6890	0
612	20240910	091900	766710	6890	6890	6890	6890	0
613	20240910	091800	766710	6890	6890	6890	6890	0
614	20240910	091700	766710	6890	6890	6890	6890	14
615	20240910	091600	670250	6890	6890	6890	6890	0
616	20240910	091500	670250	6890	6890	6890	6890	0
617	20240910	091400	670250	6890	6890	6890	6890	0
618	20240910	091300	670250	6890	6890	6890	6890	1
619	20240910	091200	663360	6880	6880	6880	6880	0
620	20240910	091100	663360	6880	6880	6880	6880	0
621	20240910	091000	663360	6880	6880	6880	6880	0
622	20240910	090900	663360	6880	6880	6880	6880	0
623	20240910	090800	663360	6880	6880	6880	6880	0
624	20240910	090700	663360	6880	6880	6880	6880	0
625	20240910	090600	663360	6880	6880	6880	6880	0
626	20240910	090500	663360	6880	6880	6880	6880	0
627	20240910	090400	663360	6880	6880	6880	6880	1
628	20240910	090300	656480	6850	6850	6850	6850	11
629	20240910	090200	581130	6850	6830	6850	6830	59
630	20240910	090100	177580	6830	6830	6830	6830	25
631	20240910	090000	6830	6830	6830	6830	6830	1