KissMeData/078000/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	194800	22427370	9770	9770	9770	9770	50
3	20240905	194700	22427370	9770	9770	9770	9770	0
4	20240905	194600	22427370	9770	9770	9770	9770	0
5	20240905	194500	22427370	9770	9770	9770	9770	0
6	20240905	194400	22427370	9770	9770	9770	9770	0
7	20240905	194300	22427370	9770	9770	9770	9770	0
8	20240905	194200	22427370	9770	9770	9770	9770	0
9	20240905	194100	22427370	9770	9770	9770	9770	0
10	20240905	194000	22427370	9770	9770	9770	9770	0
11	20240905	193900	22427370	9770	9770	9770	9770	0
12	20240905	193800	22427370	9770	9770	9770	9770	0
13	20240905	193700	22427370	9770	9770	9770	9770	0
14	20240905	193600	22427370	9770	9770	9770	9770	0
15	20240905	193500	22427370	9770	9770	9770	9770	0
16	20240905	193400	22427370	9770	9770	9770	9770	0
17	20240905	193300	22427370	9770	9770	9770	9770	0
18	20240905	193200	22427370	9770	9770	9770	9770	0
19	20240905	193100	22427370	9770	9770	9770	9770	0
20	20240905	193000	22427370	9770	9770	9770	9770	0
21	20240905	192900	22427370	9770	9770	9770	9770	0
22	20240905	192800	22427370	9770	9770	9770	9770	0
23	20240905	192700	22427370	9770	9770	9770	9770	0
24	20240905	192600	22427370	9770	9770	9770	9770	0
25	20240905	192500	22427370	9770	9770	9770	9770	0
26	20240905	192400	22427370	9770	9770	9770	9770	0
27	20240905	192300	22427370	9770	9770	9770	9770	0
28	20240905	192200	22427370	9770	9770	9770	9770	0
29	20240905	192100	22427370	9770	9770	9770	9770	0
30	20240905	192000	22427370	9770	9770	9770	9770	0
31	20240905	191900	22427370	9770	9770	9770	9770	0
32	20240905	191800	22427370	9770	9770	9770	9770	50
33	20240905	191700	22427370	9770	9770	9770	9770	0
34	20240905	191600	22427370	9770	9770	9770	9770	0
35	20240905	191500	22427370	9770	9770	9770	9770	0
36	20240905	191400	22427370	9770	9770	9770	9770	0
37	20240905	191300	22427370	9770	9770	9770	9770	0
38	20240905	191200	22427370	9770	9770	9770	9770	0
39	20240905	191100	22427370	9770	9770	9770	9770	0
40	20240905	191000	22427370	9770	9770	9770	9770	0
41	20240905	190900	22427370	9770	9770	9770	9770	0
42	20240905	190800	22427370	9770	9770	9770	9770	0
43	20240905	190700	22427370	9770	9770	9770	9770	0
44	20240905	190600	22427370	9770	9770	9770	9770	0
45	20240905	190500	22427370	9770	9770	9770	9770	0
46	20240905	190400	22427370	9770	9770	9770	9770	0
47	20240905	190300	22427370	9770	9770	9770	9770	0
48	20240905	190200	22427370	9770	9770	9770	9770	0
49	20240905	190100	22427370	9770	9770	9770	9770	0
50	20240905	190000	22427370	9770	9770	9770	9770	0
51	20240905	185900	22427370	9770	9770	9770	9770	0
52	20240905	185800	22427370	9770	9770	9770	9770	0
53	20240905	185700	22427370	9770	9770	9770	9770	0
54	20240905	185600	22427370	9770	9770	9770	9770	0
55	20240905	185500	22427370	9770	9770	9770	9770	0
56	20240905	185400	22427370	9770	9770	9770	9770	0
57	20240905	185300	22427370	9770	9770	9770	9770	0
58	20240905	185200	22427370	9770	9770	9770	9770	0
59	20240905	185100	22427370	9770	9770	9770	9770	0
60	20240905	185000	22427370	9770	9770	9770	9770	0
61	20240905	184900	22427370	9770	9770	9770	9770	0
62	20240905	184800	22427370	9770	9770	9770	9770	50
63	20240905	184700	22427370	9770	9770	9770	9770	0
64	20240905	184600	22427370	9770	9770	9770	9770	0
65	20240905	184500	22427370	9770	9770	9770	9770	0
66	20240905	184400	22427370	9770	9770	9770	9770	0
67	20240905	184300	22427370	9770	9770	9770	9770	0
68	20240905	184200	22427370	9770	9770	9770	9770	0
69	20240905	184100	22427370	9770	9770	9770	9770	0
70	20240905	184000	22427370	9770	9770	9770	9770	0
71	20240905	183900	22427370	9770	9770	9770	9770	0
72	20240905	183800	22427370	9770	9770	9770	9770	0
73	20240905	183700	22427370	9770	9770	9770	9770	0
74	20240905	183600	22427370	9770	9770	9770	9770	0
75	20240905	183500	22427370	9770	9770	9770	9770	0
76	20240905	183400	22427370	9770	9770	9770	9770	0
77	20240905	183300	22427370	9770	9770	9770	9770	0
78	20240905	183200	22427370	9770	9770	9770	9770	0
79	20240905	183100	22427370	9770	9770	9770	9770	0
80	20240905	183000	22427370	9770	9770	9770	9770	0
81	20240905	182900	22427370	9770	9770	9770	9770	0
82	20240905	182800	22427370	9770	9770	9770	9770	0
83	20240905	182700	22427370	9770	9770	9770	9770	0
84	20240905	182600	22427370	9770	9770	9770	9770	0
85	20240905	182500	22427370	9770	9770	9770	9770	0
86	20240905	182400	22427370	9770	9770	9770	9770	0
87	20240905	182300	22427370	9770	9770	9770	9770	0
88	20240905	182200	22427370	9770	9770	9770	9770	0
89	20240905	182100	22427370	9770	9770	9770	9770	0
90	20240905	182000	22427370	9770	9770	9770	9770	0
91	20240905	181900	22427370	9770	9770	9770	9770	0
92	20240905	181800	22427370	9770	9770	9770	9770	50
93	20240905	181700	22427370	9770	9770	9770	9770	0
94	20240905	181600	22427370	9770	9770	9770	9770	0
95	20240905	181500	22427370	9770	9770	9770	9770	0
96	20240905	181400	22427370	9770	9770	9770	9770	0
97	20240905	181300	22427370	9770	9770	9770	9770	0
98	20240905	181200	22427370	9770	9770	9770	9770	0
99	20240905	181100	22427370	9770	9770	9770	9770	0
100	20240905	181000	22427370	9770	9770	9770	9770	0
101	20240905	180900	22427370	9770	9770	9770	9770	0
102	20240905	180800	22427370	9770	9770	9770	9770	0
103	20240905	180700	22427370	9770	9770	9770	9770	0
104	20240905	180600	22427370	9770	9770	9770	9770	0
105	20240905	180500	22427370	9770	9770	9770	9770	0
106	20240905	180400	22427370	9770	9770	9770	9770	0
107	20240905	180300	22427370	9770	9770	9770	9770	0
108	20240905	180200	22427370	9770	9770	9770	9770	0
109	20240905	180100	22427370	9770	9770	9770	9770	0
110	20240905	180000	22427370	9770	9770	9770	9770	0
111	20240905	175900	22427370	9770	9770	9770	9770	0
112	20240905	175800	22427370	9770	9770	9770	9770	0
113	20240905	175700	22427370	9770	9770	9770	9770	0
114	20240905	175600	22427370	9770	9770	9770	9770	0
115	20240905	175500	22427370	9770	9770	9770	9770	0
116	20240905	175400	22427370	9770	9770	9770	9770	0
117	20240905	175300	22427370	9770	9770	9770	9770	0
118	20240905	175200	22427370	9770	9770	9770	9770	0
119	20240905	175100	22427370	9770	9770	9770	9770	0
120	20240905	175000	22427370	9770	9770	9770	9770	0
121	20240905	174900	22427370	9770	9770	9770	9770	0
122	20240905	174800	22427370	9770	9770	9770	9770	50
123	20240905	174700	22427370	9770	9770	9770	9770	0
124	20240905	174600	22427370	9770	9770	9770	9770	0
125	20240905	174500	22427370	9770	9770	9770	9770	0
126	20240905	174400	22427370	9770	9770	9770	9770	0
127	20240905	174300	22427370	9770	9770	9770	9770	0
128	20240905	174200	22427370	9770	9770	9770	9770	0
129	20240905	174100	22427370	9770	9770	9770	9770	0
130	20240905	174000	22427370	9770	9770	9770	9770	0
131	20240905	173900	22427370	9770	9770	9770	9770	0
132	20240905	173800	22427370	9770	9770	9770	9770	0
133	20240905	173700	22427370	9770	9770	9770	9770	0
134	20240905	173600	22427370	9770	9770	9770	9770	0
135	20240905	173500	22427370	9770	9770	9770	9770	0
136	20240905	173400	22427370	9770	9770	9770	9770	0
137	20240905	173300	22427370	9770	9770	9770	9770	0
138	20240905	173200	22427370	9770	9770	9770	9770	0
139	20240905	173100	22427370	9770	9770	9770	9770	0
140	20240905	173000	22427370	9770	9770	9770	9770	0
141	20240905	172900	22427370	9770	9770	9770	9770	0
142	20240905	172800	22427370	9770	9770	9770	9770	0
143	20240905	172700	22427370	9770	9770	9770	9770	0
144	20240905	172600	22427370	9770	9770	9770	9770	0
145	20240905	172500	22427370	9770	9770	9770	9770	0
146	20240905	172400	22427370	9770	9770	9770	9770	0
147	20240905	172300	22427370	9770	9770	9770	9770	0
148	20240905	172200	22427370	9770	9770	9770	9770	0
149	20240905	172100	22427370	9770	9770	9770	9770	0
150	20240905	172000	22427370	9770	9770	9770	9770	0
151	20240905	171900	22427370	9770	9770	9770	9770	0
152	20240905	171800	22427370	9770	9770	9770	9770	50
153	20240905	171700	22427370	9770	9770	9770	9770	0
154	20240905	171600	22427370	9770	9770	9770	9770	0
155	20240905	171500	22427370	9770	9770	9770	9770	0
156	20240905	171400	22427370	9770	9770	9770	9770	0
157	20240905	171300	22427370	9770	9770	9770	9770	0
158	20240905	171200	22427370	9770	9770	9770	9770	0
159	20240905	171100	22427370	9770	9770	9770	9770	0
160	20240905	171000	22427370	9770	9770	9770	9770	0
161	20240905	170900	22427370	9770	9770	9770	9770	0
162	20240905	170800	22427370	9770	9770	9770	9770	0
163	20240905	170700	22427370	9770	9770	9770	9770	0
164	20240905	170600	22427370	9770	9770	9770	9770	0
165	20240905	170500	22427370	9770	9770	9770	9770	0
166	20240905	170400	22427370	9770	9770	9770	9770	0
167	20240905	170300	22427370	9770	9770	9770	9770	0
168	20240905	170200	22427370	9770	9770	9770	9770	0
169	20240905	170100	22427370	9770	9770	9770	9770	0
170	20240905	170000	22427370	9770	9770	9770	9770	0
171	20240905	165900	22427370	9770	9770	9770	9770	0
172	20240905	165800	22427370	9770	9770	9770	9770	0
173	20240905	165700	22427370	9770	9770	9770	9770	0
174	20240905	165600	22427370	9770	9770	9770	9770	0
175	20240905	165500	22427370	9770	9770	9770	9770	0
176	20240905	165400	22427370	9770	9770	9770	9770	0
177	20240905	165300	22427370	9770	9770	9770	9770	0
178	20240905	165200	22427370	9770	9770	9770	9770	0
179	20240905	165100	22427370	9770	9770	9770	9770	0
180	20240905	165000	22427370	9770	9770	9770	9770	0
181	20240905	164900	22427370	9770	9770	9770	9770	0
182	20240905	164800	22427370	9770	9770	9770	9770	50
183	20240905	164700	22427370	9770	9770	9770	9770	0
184	20240905	164600	22427370	9770	9770	9770	9770	0
185	20240905	164500	22427370	9770	9770	9770	9770	0
186	20240905	164400	22427370	9770	9770	9770	9770	0
187	20240905	164300	22427370	9770	9770	9770	9770	0
188	20240905	164200	22427370	9770	9770	9770	9770	0
189	20240905	164100	22427370	9770	9770	9770	9770	0
190	20240905	164000	22427370	9770	9770	9770	9770	0
191	20240905	163900	22427370	9770	9770	9770	9770	0
192	20240905	163800	22427370	9770	9770	9770	9770	0
193	20240905	163700	22427370	9770	9770	9770	9770	0
194	20240905	163600	22427370	9770	9770	9770	9770	0
195	20240905	163500	22427370	9770	9770	9770	9770	0
196	20240905	163400	22427370	9770	9770	9770	9770	0
197	20240905	163300	22427370	9770	9770	9770	9770	0
198	20240905	163200	22427370	9770	9770	9770	9770	0
199	20240905	163100	22427370	9770	9770	9770	9770	0
200	20240905	163000	22427370	9770	9770	9770	9770	0
201	20240905	162900	22427370	9770	9770	9770	9770	0
202	20240905	162800	22427370	9770	9770	9770	9770	0
203	20240905	162700	22427370	9770	9770	9770	9770	0
204	20240905	162600	22427370	9770	9770	9770	9770	0
205	20240905	162500	22427370	9770	9770	9770	9770	0
206	20240905	162400	22427370	9770	9770	9770	9770	0
207	20240905	162300	22427370	9770	9770	9770	9770	0
208	20240905	162200	22427370	9770	9770	9770	9770	0
209	20240905	162100	22427370	9770	9770	9770	9770	0
210	20240905	162000	22427370	9770	9770	9770	9770	0
211	20240905	161900	22427370	9770	9770	9770	9770	0
212	20240905	161800	22427370	9770	9770	9770	9770	50
213	20240905	161700	22427370	9770	9770	9770	9770	0
214	20240905	161600	22427370	9770	9770	9770	9770	0
215	20240905	161500	22427370	9770	9770	9770	9770	0
216	20240905	161400	22427370	9770	9770	9770	9770	0
217	20240905	161300	22427370	9770	9770	9770	9770	0
218	20240905	161200	22427370	9770	9770	9770	9770	0
219	20240905	161100	22427370	9770	9770	9770	9770	0
220	20240905	161000	22427370	9770	9770	9770	9770	0
221	20240905	160900	22427370	9770	9770	9770	9770	0
222	20240905	160800	22427370	9770	9770	9770	9770	0
223	20240905	160700	22427370	9770	9770	9770	9770	0
224	20240905	160600	22427370	9770	9770	9770	9770	0
225	20240905	160500	22427370	9770	9770	9770	9770	0
226	20240905	160400	22427370	9770	9770	9770	9770	0
227	20240905	160300	22427370	9770	9770	9770	9770	0
228	20240905	160200	22427370	9770	9770	9770	9770	0
229	20240905	160100	22427370	9770	9770	9770	9770	0
230	20240905	160000	22427370	9770	9770	9770	9770	0
231	20240905	155900	22427370	9770	9770	9770	9770	0
232	20240905	155800	22427370	9770	9770	9770	9770	0
233	20240905	155700	22427370	9770	9770	9770	9770	0
234	20240905	155600	22427370	9770	9770	9770	9770	0
235	20240905	155500	22427370	9770	9770	9770	9770	0
236	20240905	155400	22427370	9770	9770	9770	9770	0
237	20240905	155300	22427370	9770	9770	9770	9770	0
238	20240905	155200	22427370	9770	9770	9770	9770	0
239	20240905	155100	22427370	9770	9770	9770	9770	0
240	20240905	155000	22427370	9770	9770	9770	9770	0
241	20240905	154900	22427370	9770	9770	9770	9770	0
242	20240905	154800	22427370	9770	9770	9770	9770	50
243	20240905	154700	22427370	9770	9770	9770	9770	0
244	20240905	154600	22427370	9770	9770	9770	9770	0
245	20240905	154500	22427370	9770	9770	9770	9770	0
246	20240905	154400	22427370	9770	9770	9770	9770	0
247	20240905	154300	22427370	9770	9770	9770	9770	0
248	20240905	154200	22427370	9770	9770	9770	9770	0
249	20240905	154100	22427370	9770	9770	9770	9770	0
250	20240905	154000	22427370	9770	9770	9770	9770	0
251	20240905	153900	22427370	9770	9770	9770	9770	0
252	20240905	153800	22427370	9770	9770	9770	9770	0
253	20240905	153700	22427370	9770	9770	9770	9770	0
254	20240905	153600	22427370	9770	9770	9770	9770	0
255	20240905	153500	22427370	9770	9770	9770	9770	0
256	20240905	153400	22427370	9770	9770	9770	9770	0
257	20240905	153300	22427370	9770	9770	9770	9770	0
258	20240905	153200	22427370	9770	9770	9770	9770	0
259	20240905	153100	22427370	9770	9770	9770	9770	0
260	20240905	153000	22427370	9770	9770	9770	9770	50
261	20240905	152900	21938870	9860	9860	9860	9860	0
262	20240905	152800	21938870	9860	9860	9860	9860	0
263	20240905	152700	21938870	9860	9860	9860	9860	0
264	20240905	152600	21938870	9860	9860	9860	9860	0
265	20240905	152500	21938870	9860	9860	9860	9860	0
266	20240905	152400	21938870	9860	9860	9860	9860	0
267	20240905	152300	21938870	9860	9860	9860	9860	0
268	20240905	152200	21938870	9860	9860	9860	9860	0
269	20240905	152100	21938870	9860	9860	9860	9860	0
270	20240905	152000	21938870	9860	9860	9860	9860	0
271	20240905	151900	21938870	9860	9860	9860	9860	2
272	20240905	151800	21919150	9770	9770	9770	9770	10
273	20240905	151700	21821450	9760	9760	9760	9760	14
274	20240905	151600	21684810	9740	9740	9740	9740	0
275	20240905	151500	21684810	9740	9740	9740	9740	4
276	20240905	151400	21645850	9740	9740	9740	9740	60
277	20240905	151300	21061450	9740	9740	9740	9740	0
278	20240905	151200	21061450	9740	9740	9740	9740	50
279	20240905	151100	20574450	9730	9730	9730	9730	89
280	20240905	151000	19708480	9790	9790	9790	9790	0
281	20240905	150900	19708480	9790	9750	9790	9750	200
282	20240905	150800	17752140	9730	9730	9730	9730	0
283	20240905	150700	17752140	9730	9730	9730	9730	0
284	20240905	150600	17752140	9730	9730	9730	9730	0
285	20240905	150500	17752140	9730	9730	9730	9730	1
286	20240905	150400	17742410	9750	9750	9750	9750	0
287	20240905	150300	17742410	9750	9750	9750	9750	0
288	20240905	150200	17742410	9750	9750	9750	9750	0
289	20240905	150100	17742410	9750	9750	9750	9750	0
290	20240905	150000	17742410	9750	9750	9750	9750	1
291	20240905	145900	17732660	9750	9750	9750	9750	1
292	20240905	145800	17722910	9750	9750	9750	9750	0
293	20240905	145700	17722910	9750	9750	9750	9750	0
294	20240905	145600	17722910	9750	9750	9750	9750	0
295	20240905	145500	17722910	9750	9750	9750	9750	0
296	20240905	145400	17722910	9750	9750	9750	9750	3
297	20240905	145300	17693660	9740	9740	9740	9740	0
298	20240905	145200	17693660	9740	9740	9740	9740	0
299	20240905	145100	17693660	9740	9740	9740	9740	0
300	20240905	145000	17693660	9740	9740	9740	9740	0
301	20240905	144900	17693660	9740	9740	9740	9740	0
302	20240905	144800	17693660	9740	9740	9740	9740	0
303	20240905	144700	17693660	9740	9740	9740	9740	0
304	20240905	144600	17693660	9740	9740	9740	9740	0
305	20240905	144500	17693660	9740	9740	9740	9740	0
306	20240905	144400	17693660	9740	9740	9740	9740	0
307	20240905	144300	17693660	9740	9740	9740	9740	0
308	20240905	144200	17693660	9740	9740	9740	9740	0
309	20240905	144100	17693660	9740	9740	9740	9740	0
310	20240905	144000	17693660	9740	9740	9740	9740	0
311	20240905	143900	17693660	9740	9740	9740	9740	77
312	20240905	143800	16943680	9750	9750	9750	9750	1
313	20240905	143700	16933930	9760	9760	9760	9760	0
314	20240905	143600	16933930	9760	9760	9760	9760	0
315	20240905	143500	16933930	9760	9760	9760	9760	0
316	20240905	143400	16933930	9760	9760	9760	9760	0
317	20240905	143300	16933930	9760	9760	9760	9760	0
318	20240905	143200	16933930	9760	9760	9760	9760	0
319	20240905	143100	16933930	9760	9760	9760	9760	0
320	20240905	143000	16933930	9760	9760	9760	9760	0
321	20240905	142900	16933930	9760	9760	9760	9760	0
322	20240905	142800	16933930	9760	9760	9760	9760	0
323	20240905	142700	16933930	9760	9760	9760	9760	0
324	20240905	142600	16933930	9760	9760	9760	9760	1
325	20240905	142500	16924170	9740	9740	9740	9740	0
326	20240905	142400	16924170	9740	9740	9740	9740	0
327	20240905	142300	16924170	9740	9740	9740	9740	0
328	20240905	142200	16924170	9740	9740	9740	9740	0
329	20240905	142100	16924170	9740	9740	9740	9740	0
330	20240905	142000	16924170	9740	9740	9740	9740	0
331	20240905	141900	16924170	9740	9740	9740	9740	0
332	20240905	141800	16924170	9740	9740	9740	9740	0
333	20240905	141700	16924170	9740	9740	9740	9740	0
334	20240905	141600	16924170	9740	9740	9740	9740	0
335	20240905	141500	16924170	9740	9740	9740	9740	0
336	20240905	141400	16924170	9740	9740	9740	9740	0
337	20240905	141300	16924170	9740	9740	9740	9740	0
338	20240905	141200	16924170	9740	9740	9740	9740	0
339	20240905	141100	16924170	9740	9740	9740	9740	0
340	20240905	141000	16924170	9740	9740	9740	9740	0
341	20240905	140900	16924170	9740	9740	9740	9740	0
342	20240905	140800	16924170	9740	9740	9740	9740	0
343	20240905	140700	16924170	9740	9740	9740	9740	0
344	20240905	140600	16924170	9740	9740	9740	9740	0
345	20240905	140500	16924170	9740	9740	9740	9740	0
346	20240905	140400	16924170	9740	9740	9740	9740	0
347	20240905	140300	16924170	9740	9740	9740	9740	0
348	20240905	140200	16924170	9740	9740	9740	9740	0
349	20240905	140100	16924170	9740	9740	9740	9740	0
350	20240905	140000	16924170	9740	9740	9740	9740	0
351	20240905	135900	16924170	9740	9740	9740	9740	0
352	20240905	135800	16924170	9740	9740	9740	9740	0
353	20240905	135700	16924170	9740	9740	9740	9740	0
354	20240905	135600	16924170	9740	9740	9740	9740	0
355	20240905	135500	16924170	9740	9740	9740	9740	0
356	20240905	135400	16924170	9740	9740	9740	9740	0
357	20240905	135300	16924170	9740	9740	9740	9740	0
358	20240905	135200	16924170	9740	9740	9740	9740	0
359	20240905	135100	16924170	9740	9740	9740	9740	0
360	20240905	135000	16924170	9740	9740	9740	9740	0
361	20240905	134900	16924170	9740	9740	9740	9740	0
362	20240905	134800	16924170	9740	9740	9740	9740	0
363	20240905	134700	16924170	9740	9740	9740	9740	40
364	20240905	134600	16534570	9740	9740	9740	9740	9
365	20240905	134500	16446910	9740	9740	9740	9740	32
366	20240905	134400	16135230	9740	9740	9740	9740	0
367	20240905	134300	16135230	9740	9740	9740	9740	0
368	20240905	134200	16135230	9740	9740	9740	9740	31
369	20240905	134100	15833290	9740	9740	9740	9740	0
370	20240905	134000	15833290	9740	9740	9740	9740	0
371	20240905	133900	15833290	9740	9740	9740	9740	0
372	20240905	133800	15833290	9740	9740	9740	9740	0
373	20240905	133700	15833290	9740	9740	9740	9740	0
374	20240905	133600	15833290	9740	9740	9740	9740	0
375	20240905	133500	15833290	9740	9740	9740	9740	5
376	20240905	133400	15784590	9750	9750	9750	9750	0
377	20240905	133300	15784590	9750	9750	9750	9750	0
378	20240905	133200	15784590	9750	9750	9750	9750	0
379	20240905	133100	15784590	9750	9750	9750	9750	0
380	20240905	133000	15784590	9750	9750	9750	9750	0
381	20240905	132900	15784590	9750	9750	9750	9750	0
382	20240905	132800	15784590	9750	9750	9750	9750	0
383	20240905	132700	15784590	9750	9750	9750	9750	0
384	20240905	132600	15784590	9750	9750	9750	9750	0
385	20240905	132500	15784590	9750	9750	9750	9750	0
386	20240905	132400	15784590	9750	9750	9750	9750	0
387	20240905	132300	15784590	9750	9750	9750	9750	0
388	20240905	132200	15784590	9750	9760	9760	9750	7
389	20240905	132100	15716330	9760	9760	9760	9760	0
390	20240905	132000	15716330	9760	9760	9760	9760	0
391	20240905	131900	15716330	9760	9760	9760	9760	0
392	20240905	131800	15716330	9760	9760	9760	9760	0
393	20240905	131700	15716330	9760	9760	9760	9760	0
394	20240905	131600	15716330	9760	9760	9760	9760	0
395	20240905	131500	15716330	9760	9760	9760	9760	0
396	20240905	131400	15716330	9760	9760	9760	9760	1
397	20240905	131300	15706570	9740	9740	9740	9740	0
398	20240905	131200	15706570	9740	9740	9740	9740	0
399	20240905	131100	15706570	9740	9740	9740	9740	0
400	20240905	131000	15706570	9740	9740	9740	9740	0
401	20240905	130900	15706570	9740	9740	9740	9740	0
402	20240905	130800	15706570	9740	9740	9740	9740	0
403	20240905	130700	15706570	9740	9740	9740	9740	0
404	20240905	130600	15706570	9740	9740	9740	9740	0
405	20240905	130500	15706570	9740	9740	9740	9740	0
406	20240905	130400	15706570	9740	9740	9740	9740	0
407	20240905	130300	15706570	9740	9740	9740	9740	0
408	20240905	130200	15706570	9740	9740	9740	9740	0
409	20240905	130100	15706570	9740	9740	9740	9740	0
410	20240905	130000	15706570	9740	9740	9740	9740	0
411	20240905	125900	15706570	9740	9740	9740	9740	0
412	20240905	125800	15706570	9740	9740	9740	9740	0
413	20240905	125700	15706570	9740	9740	9740	9740	0
414	20240905	125600	15706570	9740	9740	9740	9740	35
415	20240905	125500	15365670	9750	9750	9750	9750	0
416	20240905	125400	15365670	9750	9750	9750	9750	0
417	20240905	125300	15365670	9750	9750	9750	9750	7
418	20240905	125200	15297420	9740	9750	9750	9740	242
419	20240905	125100	12937930	9740	9750	9750	9730	127
420	20240905	125000	11701000	9760	9760	9760	9760	0
421	20240905	124900	11701000	9760	9760	9760	9760	1
422	20240905	124800	11691240	9760	9760	9760	9760	1
423	20240905	124700	11681480	9760	9760	9760	9760	0
424	20240905	124600	11681480	9760	9770	9770	9760	4
425	20240905	124500	11642420	9780	9780	9780	9780	0
426	20240905	124400	11642420	9780	9780	9780	9780	0
427	20240905	124300	11642420	9780	9780	9780	9780	0
428	20240905	124200	11642420	9780	9780	9780	9780	0
429	20240905	124100	11642420	9780	9780	9780	9780	0
430	20240905	124000	11642420	9780	9780	9780	9780	0
431	20240905	123900	11642420	9780	9780	9780	9780	0
432	20240905	123800	11642420	9780	9780	9780	9780	0
433	20240905	123700	11642420	9780	9780	9780	9780	0
434	20240905	123600	11642420	9780	9780	9780	9780	0
435	20240905	123500	11642420	9780	9780	9780	9780	0
436	20240905	123400	11642420	9780	9780	9780	9780	0
437	20240905	123300	11642420	9780	9780	9780	9780	0
438	20240905	123200	11642420	9780	9780	9780	9780	0
439	20240905	123100	11642420	9780	9780	9780	9780	0
440	20240905	123000	11642420	9780	9780	9780	9780	0
441	20240905	122900	11642420	9780	9800	9800	9780	211
442	20240905	122800	9575830	9800	9800	9800	9800	0
443	20240905	122700	9575830	9800	9800	9800	9800	0
444	20240905	122600	9575830	9800	9800	9800	9800	0
445	20240905	122500	9575830	9800	9800	9800	9800	0
446	20240905	122400	9575830	9800	9800	9800	9800	0
447	20240905	122300	9575830	9800	9800	9800	9800	0
448	20240905	122200	9575830	9800	9800	9800	9800	0
449	20240905	122100	9575830	9800	9800	9800	9800	0
450	20240905	122000	9575830	9800	9800	9800	9800	0
451	20240905	121900	9575830	9800	9800	9800	9800	0
452	20240905	121800	9575830	9800	9800	9800	9800	0
453	20240905	121700	9575830	9800	9800	9800	9800	0
454	20240905	121600	9575830	9800	9800	9800	9800	92
455	20240905	121500	8674230	9810	9810	9810	9810	0
456	20240905	121400	8674230	9810	9810	9810	9810	0
457	20240905	121300	8674230	9810	9810	9810	9810	0
458	20240905	121200	8674230	9810	9810	9810	9810	0
459	20240905	121100	8674230	9810	9810	9810	9810	0
460	20240905	121000	8674230	9810	9810	9810	9810	0
461	20240905	120900	8674230	9810	9810	9810	9810	0
462	20240905	120800	8674230	9810	9810	9810	9810	11
463	20240905	120700	8566320	9820	9820	9820	9820	0
464	20240905	120600	8566320	9820	9820	9820	9820	0
465	20240905	120500	8566320	9820	9820	9820	9820	0
466	20240905	120400	8566320	9820	9820	9820	9820	0
467	20240905	120300	8566320	9820	9820	9820	9820	0
468	20240905	120200	8566320	9820	9820	9820	9820	0
469	20240905	120100	8566320	9820	9820	9820	9820	0
470	20240905	120000	8566320	9820	9820	9820	9820	0
471	20240905	115900	8566320	9820	9820	9820	9820	0
472	20240905	115800	8566320	9820	9820	9820	9820	0
473	20240905	115700	8566320	9820	9820	9820	9820	0
474	20240905	115600	8566320	9820	9820	9820	9820	0
475	20240905	115500	8566320	9820	9820	9820	9820	0
476	20240905	115400	8566320	9820	9820	9820	9820	0
477	20240905	115300	8566320	9820	9820	9820	9820	33
478	20240905	115200	8242260	9800	9800	9800	9800	0
479	20240905	115100	8242260	9800	9800	9800	9800	0
480	20240905	115000	8242260	9800	9800	9800	9800	0
481	20240905	114900	8242260	9800	9800	9800	9800	0
482	20240905	114800	8242260	9800	9800	9800	9800	0
483	20240905	114700	8242260	9800	9800	9800	9800	0
484	20240905	114600	8242260	9800	9800	9800	9800	0
485	20240905	114500	8242260	9800	9800	9800	9800	0
486	20240905	114400	8242260	9800	9800	9800	9800	0
487	20240905	114300	8242260	9800	9800	9800	9800	0
488	20240905	114200	8242260	9800	9800	9800	9800	0
489	20240905	114100	8242260	9800	9800	9800	9800	0
490	20240905	114000	8242260	9800	9800	9800	9800	0
491	20240905	113900	8242260	9800	9800	9800	9800	0
492	20240905	113800	8242260	9800	9800	9800	9800	0
493	20240905	113700	8242260	9800	9800	9800	9800	0
494	20240905	113600	8242260	9800	9800	9800	9800	0
495	20240905	113500	8242260	9800	9800	9800	9800	0
496	20240905	113400	8242260	9800	9800	9800	9800	0
497	20240905	113300	8242260	9800	9800	9800	9800	0
498	20240905	113200	8242260	9800	9800	9800	9800	0
499	20240905	113100	8242260	9800	9800	9800	9800	0
500	20240905	113000	8242260	9800	9800	9800	9800	0
501	20240905	112900	8242260	9800	9800	9800	9800	0
502	20240905	112800	8242260	9800	9800	9800	9800	0
503	20240905	112700	8242260	9800	9800	9800	9800	0
504	20240905	112600	8242260	9800	9800	9800	9800	0
505	20240905	112500	8242260	9800	9800	9800	9800	0
506	20240905	112400	8242260	9800	9800	9800	9800	0
507	20240905	112300	8242260	9800	9800	9800	9800	0
508	20240905	112200	8242260	9800	9800	9800	9800	0
509	20240905	112100	8242260	9800	9800	9800	9800	0
510	20240905	112000	8242260	9800	9800	9800	9800	0
511	20240905	111900	8242260	9800	9800	9800	9800	0
512	20240905	111800	8242260	9800	9800	9800	9800	0
513	20240905	111700	8242260	9800	9800	9800	9800	0
514	20240905	111600	8242260	9800	9800	9800	9800	0
515	20240905	111500	8242260	9800	9800	9800	9800	0
516	20240905	111400	8242260	9800	9800	9800	9800	0
517	20240905	111300	8242260	9800	9800	9800	9800	0
518	20240905	111200	8242260	9800	9800	9800	9800	0
519	20240905	111100	8242260	9800	9800	9800	9800	35
520	20240905	111000	7899260	9800	9800	9800	9800	0
521	20240905	110900	7899260	9800	9800	9800	9800	172
522	20240905	110800	6213660	9820	9820	9820	9820	0
523	20240905	110700	6213660	9820	9820	9820	9820	0
524	20240905	110600	6213660	9820	9820	9820	9820	0
525	20240905	110500	6213660	9820	9820	9820	9820	0
526	20240905	110400	6213660	9820	9820	9820	9820	0
527	20240905	110300	6213660	9820	9820	9820	9820	0
528	20240905	110200	6213660	9820	9820	9820	9820	0
529	20240905	110100	6213660	9820	9820	9820	9820	0
530	20240905	110000	6213660	9820	9820	9820	9820	0
531	20240905	105900	6213660	9820	9820	9820	9820	0
532	20240905	105800	6213660	9820	9820	9820	9820	0
533	20240905	105700	6213660	9820	9820	9820	9820	0
534	20240905	105600	6213660	9820	9820	9820	9820	0
535	20240905	105500	6213660	9820	9820	9820	9820	0
536	20240905	105400	6213660	9820	9820	9820	9820	0
537	20240905	105300	6213660	9820	9820	9820	9820	0
538	20240905	105200	6213660	9820	9820	9820	9820	0
539	20240905	105100	6213660	9820	9820	9820	9820	0
540	20240905	105000	6213660	9820	9820	9820	9820	0
541	20240905	104900	6213660	9820	9820	9820	9820	0
542	20240905	104800	6213660	9820	9820	9820	9820	0
543	20240905	104700	6213660	9820	9820	9820	9820	0
544	20240905	104600	6213660	9820	9820	9820	9820	0
545	20240905	104500	6213660	9820	9820	9820	9820	0
546	20240905	104400	6213660	9820	9820	9820	9820	0
547	20240905	104300	6213660	9820	9820	9820	9820	0
548	20240905	104200	6213660	9820	9820	9820	9820	0
549	20240905	104100	6213660	9820	9820	9820	9820	0
550	20240905	104000	6213660	9820	9820	9820	9820	0
551	20240905	103900	6213660	9820	9820	9820	9820	0
552	20240905	103800	6213660	9820	9820	9820	9820	0
553	20240905	103700	6213660	9820	9820	9820	9820	0
554	20240905	103600	6213660	9820	9820	9820	9820	0
555	20240905	103500	6213660	9820	9820	9820	9820	0
556	20240905	103400	6213660	9820	9820	9820	9820	0
557	20240905	103300	6213660	9820	9820	9820	9820	0
558	20240905	103200	6213660	9820	9820	9820	9820	0
559	20240905	103100	6213660	9820	9820	9820	9820	0
560	20240905	103000	6213660	9820	9820	9820	9820	0
561	20240905	102900	6213660	9820	9820	9820	9820	0
562	20240905	102800	6213660	9820	9820	9820	9820	0
563	20240905	102700	6213660	9820	9820	9820	9820	0
564	20240905	102600	6213660	9820	9820	9820	9820	0
565	20240905	102500	6213660	9820	9820	9820	9820	0
566	20240905	102400	6213660	9820	9820	9820	9820	0
567	20240905	102300	6213660	9820	9820	9820	9820	0
568	20240905	102200	6213660	9820	9820	9820	9820	0
569	20240905	102100	6213660	9820	9820	9820	9820	0
570	20240905	102000	6213660	9820	9820	9820	9820	1
571	20240905	101900	6203840	9810	9810	9810	9810	0
572	20240905	101800	6203840	9810	9810	9810	9810	0
573	20240905	101700	6203840	9810	9810	9810	9810	0
574	20240905	101600	6203840	9810	9810	9810	9810	0
575	20240905	101500	6203840	9810	9810	9810	9810	0
576	20240905	101400	6203840	9810	9810	9810	9810	0
577	20240905	101300	6203840	9810	9810	9810	9810	0
578	20240905	101200	6203840	9810	9810	9810	9810	0
579	20240905	101100	6203840	9810	9810	9810	9810	32
580	20240905	101000	5889920	9810	9810	9810	9810	0
581	20240905	100900	5889920	9810	9810	9810	9810	0
582	20240905	100800	5889920	9810	9810	9810	9810	0
583	20240905	100700	5889920	9810	9810	9810	9810	0
584	20240905	100600	5889920	9810	9810	9810	9810	0
585	20240905	100500	5889920	9810	9810	9810	9810	0
586	20240905	100400	5889920	9810	9810	9810	9810	12
587	20240905	100300	5772200	9800	9800	9800	9800	0
588	20240905	100200	5772200	9800	9800	9800	9800	0
589	20240905	100100	5772200	9800	9800	9800	9800	0
590	20240905	100000	5772200	9800	9800	9800	9800	0
591	20240905	095900	5772200	9800	9800	9800	9800	0
592	20240905	095800	5772200	9800	9800	9800	9800	0
593	20240905	095700	5772200	9800	9800	9800	9800	0
594	20240905	095600	5772200	9800	9800	9800	9800	0
595	20240905	095500	5772200	9800	9800	9800	9800	0
596	20240905	095400	5772200	9800	9800	9800	9800	0
597	20240905	095300	5772200	9800	9800	9800	9800	0
598	20240905	095200	5772200	9800	9800	9800	9800	0
599	20240905	095100	5772200	9800	9800	9800	9800	0
600	20240905	095000	5772200	9800	9800	9800	9800	0
601	20240905	094900	5772200	9800	9800	9800	9800	0
602	20240905	094800	5772200	9800	9800	9800	9800	0
603	20240905	094700	5772200	9800	9800	9800	9800	0
604	20240905	094600	5772200	9800	9800	9800	9800	0
605	20240905	094500	5772200	9800	9800	9800	9800	0
606	20240905	094400	5772200	9800	9800	9800	9800	0
607	20240905	094300	5772200	9800	9800	9800	9800	0
608	20240905	094200	5772200	9800	9800	9800	9800	0
609	20240905	094100	5772200	9800	9800	9800	9800	0
610	20240905	094000	5772200	9800	9800	9800	9800	0
611	20240905	093900	5772200	9800	9800	9800	9800	0
612	20240905	093800	5772200	9800	9800	9800	9800	0
613	20240905	093700	5772200	9800	9800	9800	9800	0
614	20240905	093600	5772200	9800	9800	9800	9800	0
615	20240905	093500	5772200	9800	9800	9800	9800	0
616	20240905	093400	5772200	9800	9800	9800	9800	0
617	20240905	093300	5772200	9800	9800	9800	9800	0
618	20240905	093200	5772200	9800	9800	9800	9800	27
619	20240905	093100	5507600	9800	9800	9800	9800	489
620	20240905	093000	715400	9800	9800	9800	9800	0
621	20240905	092900	715400	9800	9800	9800	9800	19
622	20240905	092800	529200	9800	9800	9800	9800	0
623	20240905	092700	529200	9800	9800	9800	9800	0
624	20240905	092600	529200	9800	9800	9800	9800	0
625	20240905	092500	529200	9800	9800	9800	9800	0
626	20240905	092400	529200	9800	9800	9800	9800	0
627	20240905	092300	529200	9800	9800	9800	9800	0
628	20240905	092200	529200	9800	9800	9800	9800	0
629	20240905	092100	529200	9800	9800	9800	9800	0
630	20240905	092000	529200	9800	9800	9800	9800	0
631	20240905	091900	529200	9800	9800	9800	9800	0
632	20240905	091800	529200	9800	9800	9800	9800	0
633	20240905	091700	529200	9800	9800	9800	9800	0
634	20240905	091600	529200	9800	9800	9800	9800	0
635	20240905	091500	529200	9800	9800	9800	9800	0
636	20240905	091400	529200	9800	9800	9800	9800	0
637	20240905	091300	529200	9800	9800	9800	9800	0
638	20240905	091200	529200	9800	9800	9800	9800	0
639	20240905	091100	529200	9800	9800	9800	9800	0
640	20240905	091000	529200	9800	9800	9800	9800	0
641	20240905	090900	529200	9800	9800	9800	9800	43
642	20240905	090800	107800	9800	9800	9800	9800	0
643	20240905	090700	107800	9800	9800	9800	9800	0
644	20240905	090600	107800	9800	9800	9800	9800	11
645	20240905	090500	0	9790	9790	9790	9790	0
646	20240905	090400	0	9790	9790	9790	9790	0
647	20240905	090300	0	9790	9790	9790	9790	0
648	20240905	090200	0	9790	9790	9790	9790	0
649	20240905	090100	0	9790	9790	9790	9790	0
650	20240905	090000	0	9790	9790	9790	9790	0