KissMeData/417860/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212400	157221860	9850	9850	9850	9850	436
3	20240905	212300	157221860	9850	9850	9850	9850	0
4	20240905	212200	157221860	9850	9850	9850	9850	0
5	20240905	212100	157221860	9850	9850	9850	9850	0
6	20240905	212000	157221860	9850	9850	9850	9850	0
7	20240905	211900	157221860	9850	9850	9850	9850	0
8	20240905	211800	157221860	9850	9850	9850	9850	0
9	20240905	211700	157221860	9850	9850	9850	9850	0
10	20240905	211600	157221860	9850	9850	9850	9850	0
11	20240905	211500	157221860	9850	9850	9850	9850	0
12	20240905	211400	157221860	9850	9850	9850	9850	0
13	20240905	211300	157221860	9850	9850	9850	9850	0
14	20240905	211200	157221860	9850	9850	9850	9850	0
15	20240905	211100	157221860	9850	9850	9850	9850	0
16	20240905	211000	157221860	9850	9850	9850	9850	0
17	20240905	210900	157221860	9850	9850	9850	9850	0
18	20240905	210800	157221860	9850	9850	9850	9850	0
19	20240905	210700	157221860	9850	9850	9850	9850	0
20	20240905	210600	157221860	9850	9850	9850	9850	0
21	20240905	210500	157221860	9850	9850	9850	9850	0
22	20240905	210400	157221860	9850	9850	9850	9850	0
23	20240905	210300	157221860	9850	9850	9850	9850	0
24	20240905	210200	157221860	9850	9850	9850	9850	0
25	20240905	210100	157221860	9850	9850	9850	9850	0
26	20240905	210000	157221860	9850	9850	9850	9850	0
27	20240905	205900	157221860	9850	9850	9850	9850	0
28	20240905	205800	157221860	9850	9850	9850	9850	0
29	20240905	205700	157221860	9850	9850	9850	9850	0
30	20240905	205600	157221860	9850	9850	9850	9850	0
31	20240905	205500	157221860	9850	9850	9850	9850	0
32	20240905	205400	157221860	9850	9850	9850	9850	436
33	20240905	205300	157221860	9850	9850	9850	9850	0
34	20240905	205200	157221860	9850	9850	9850	9850	0
35	20240905	205100	157221860	9850	9850	9850	9850	0
36	20240905	205000	157221860	9850	9850	9850	9850	0
37	20240905	204900	157221860	9850	9850	9850	9850	0
38	20240905	204800	157221860	9850	9850	9850	9850	0
39	20240905	204700	157221860	9850	9850	9850	9850	0
40	20240905	204600	157221860	9850	9850	9850	9850	0
41	20240905	204500	157221860	9850	9850	9850	9850	0
42	20240905	204400	157221860	9850	9850	9850	9850	0
43	20240905	204300	157221860	9850	9850	9850	9850	0
44	20240905	204200	157221860	9850	9850	9850	9850	0
45	20240905	204100	157221860	9850	9850	9850	9850	0
46	20240905	204000	157221860	9850	9850	9850	9850	0
47	20240905	203900	157221860	9850	9850	9850	9850	0
48	20240905	203800	157221860	9850	9850	9850	9850	0
49	20240905	203700	157221860	9850	9850	9850	9850	0
50	20240905	203600	157221860	9850	9850	9850	9850	0
51	20240905	203500	157221860	9850	9850	9850	9850	0
52	20240905	203400	157221860	9850	9850	9850	9850	0
53	20240905	203300	157221860	9850	9850	9850	9850	0
54	20240905	203200	157221860	9850	9850	9850	9850	0
55	20240905	203100	157221860	9850	9850	9850	9850	0
56	20240905	203000	157221860	9850	9850	9850	9850	0
57	20240905	202900	157221860	9850	9850	9850	9850	0
58	20240905	202800	157221860	9850	9850	9850	9850	0
59	20240905	202700	157221860	9850	9850	9850	9850	0
60	20240905	202600	157221860	9850	9850	9850	9850	0
61	20240905	202500	157221860	9850	9850	9850	9850	0
62	20240905	202400	157221860	9850	9850	9850	9850	436
63	20240905	202300	157221860	9850	9850	9850	9850	0
64	20240905	202200	157221860	9850	9850	9850	9850	0
65	20240905	202100	157221860	9850	9850	9850	9850	0
66	20240905	202000	157221860	9850	9850	9850	9850	0
67	20240905	201900	157221860	9850	9850	9850	9850	0
68	20240905	201800	157221860	9850	9850	9850	9850	0
69	20240905	201700	157221860	9850	9850	9850	9850	0
70	20240905	201600	157221860	9850	9850	9850	9850	0
71	20240905	201500	157221860	9850	9850	9850	9850	0
72	20240905	201400	157221860	9850	9850	9850	9850	0
73	20240905	201300	157221860	9850	9850	9850	9850	0
74	20240905	201200	157221860	9850	9850	9850	9850	0
75	20240905	201100	157221860	9850	9850	9850	9850	0
76	20240905	201000	157221860	9850	9850	9850	9850	0
77	20240905	200900	157221860	9850	9850	9850	9850	0
78	20240905	200800	157221860	9850	9850	9850	9850	0
79	20240905	200700	157221860	9850	9850	9850	9850	0
80	20240905	200600	157221860	9850	9850	9850	9850	0
81	20240905	200500	157221860	9850	9850	9850	9850	0
82	20240905	200400	157221860	9850	9850	9850	9850	0
83	20240905	200300	157221860	9850	9850	9850	9850	0
84	20240905	200200	157221860	9850	9850	9850	9850	0
85	20240905	200100	157221860	9850	9850	9850	9850	0
86	20240905	200000	157221860	9850	9850	9850	9850	0
87	20240905	195900	157221860	9850	9850	9850	9850	0
88	20240905	195800	157221860	9850	9850	9850	9850	0
89	20240905	195700	157221860	9850	9850	9850	9850	0
90	20240905	195600	157221860	9850	9850	9850	9850	0
91	20240905	195500	157221860	9850	9850	9850	9850	0
92	20240905	195400	157221860	9850	9850	9850	9850	436
93	20240905	195300	157221860	9850	9850	9850	9850	0
94	20240905	195200	157221860	9850	9850	9850	9850	0
95	20240905	195100	157221860	9850	9850	9850	9850	0
96	20240905	195000	157221860	9850	9850	9850	9850	0
97	20240905	194900	157221860	9850	9850	9850	9850	0
98	20240905	194800	157221860	9850	9850	9850	9850	0
99	20240905	194700	157221860	9850	9850	9850	9850	0
100	20240905	194600	157221860	9850	9850	9850	9850	0
101	20240905	194500	157221860	9850	9850	9850	9850	0
102	20240905	194400	157221860	9850	9850	9850	9850	0
103	20240905	194300	157221860	9850	9850	9850	9850	0
104	20240905	194200	157221860	9850	9850	9850	9850	0
105	20240905	194100	157221860	9850	9850	9850	9850	0
106	20240905	194000	157221860	9850	9850	9850	9850	0
107	20240905	193900	157221860	9850	9850	9850	9850	0
108	20240905	193800	157221860	9850	9850	9850	9850	0
109	20240905	193700	157221860	9850	9850	9850	9850	0
110	20240905	193600	157221860	9850	9850	9850	9850	0
111	20240905	193500	157221860	9850	9850	9850	9850	0
112	20240905	193400	157221860	9850	9850	9850	9850	0
113	20240905	193300	157221860	9850	9850	9850	9850	0
114	20240905	193200	157221860	9850	9850	9850	9850	0
115	20240905	193100	157221860	9850	9850	9850	9850	0
116	20240905	193000	157221860	9850	9850	9850	9850	0
117	20240905	192900	157221860	9850	9850	9850	9850	0
118	20240905	192800	157221860	9850	9850	9850	9850	0
119	20240905	192700	157221860	9850	9850	9850	9850	0
120	20240905	192600	157221860	9850	9850	9850	9850	0
121	20240905	192500	157221860	9850	9850	9850	9850	0
122	20240905	192400	157221860	9850	9850	9850	9850	436
123	20240905	192300	157221860	9850	9850	9850	9850	0
124	20240905	192200	157221860	9850	9850	9850	9850	0
125	20240905	192100	157221860	9850	9850	9850	9850	0
126	20240905	192000	157221860	9850	9850	9850	9850	0
127	20240905	191900	157221860	9850	9850	9850	9850	0
128	20240905	191800	157221860	9850	9850	9850	9850	0
129	20240905	191700	157221860	9850	9850	9850	9850	0
130	20240905	191600	157221860	9850	9850	9850	9850	0
131	20240905	191500	157221860	9850	9850	9850	9850	0
132	20240905	191400	157221860	9850	9850	9850	9850	0
133	20240905	191300	157221860	9850	9850	9850	9850	0
134	20240905	191200	157221860	9850	9850	9850	9850	0
135	20240905	191100	157221860	9850	9850	9850	9850	0
136	20240905	191000	157221860	9850	9850	9850	9850	0
137	20240905	190900	157221860	9850	9850	9850	9850	0
138	20240905	190800	157221860	9850	9850	9850	9850	0
139	20240905	190700	157221860	9850	9850	9850	9850	0
140	20240905	190600	157221860	9850	9850	9850	9850	0
141	20240905	190500	157221860	9850	9850	9850	9850	0
142	20240905	190400	157221860	9850	9850	9850	9850	0
143	20240905	190300	157221860	9850	9850	9850	9850	0
144	20240905	190200	157221860	9850	9850	9850	9850	0
145	20240905	190100	157221860	9850	9850	9850	9850	0
146	20240905	190000	157221860	9850	9850	9850	9850	0
147	20240905	185900	157221860	9850	9850	9850	9850	0
148	20240905	185800	157221860	9850	9850	9850	9850	0
149	20240905	185700	157221860	9850	9850	9850	9850	0
150	20240905	185600	157221860	9850	9850	9850	9850	0
151	20240905	185500	157221860	9850	9850	9850	9850	0
152	20240905	185400	157221860	9850	9850	9850	9850	436
153	20240905	185300	157221860	9850	9850	9850	9850	0
154	20240905	185200	157221860	9850	9850	9850	9850	0
155	20240905	185100	157221860	9850	9850	9850	9850	0
156	20240905	185000	157221860	9850	9850	9850	9850	0
157	20240905	184900	157221860	9850	9850	9850	9850	0
158	20240905	184800	157221860	9850	9850	9850	9850	0
159	20240905	184700	157221860	9850	9850	9850	9850	0
160	20240905	184600	157221860	9850	9850	9850	9850	0
161	20240905	184500	157221860	9850	9850	9850	9850	0
162	20240905	184400	157221860	9850	9850	9850	9850	0
163	20240905	184300	157221860	9850	9850	9850	9850	0
164	20240905	184200	157221860	9850	9850	9850	9850	0
165	20240905	184100	157221860	9850	9850	9850	9850	0
166	20240905	184000	157221860	9850	9850	9850	9850	0
167	20240905	183900	157221860	9850	9850	9850	9850	0
168	20240905	183800	157221860	9850	9850	9850	9850	0
169	20240905	183700	157221860	9850	9850	9850	9850	0
170	20240905	183600	157221860	9850	9850	9850	9850	0
171	20240905	183500	157221860	9850	9850	9850	9850	0
172	20240905	183400	157221860	9850	9850	9850	9850	0
173	20240905	183300	157221860	9850	9850	9850	9850	0
174	20240905	183200	157221860	9850	9850	9850	9850	0
175	20240905	183100	157221860	9850	9850	9850	9850	0
176	20240905	183000	157221860	9850	9850	9850	9850	0
177	20240905	182900	157221860	9850	9850	9850	9850	0
178	20240905	182800	157221860	9850	9850	9850	9850	0
179	20240905	182700	157221860	9850	9850	9850	9850	0
180	20240905	182600	157221860	9850	9850	9850	9850	0
181	20240905	182500	157221860	9850	9850	9850	9850	0
182	20240905	182400	157221860	9850	9850	9850	9850	436
183	20240905	182300	157221860	9850	9850	9850	9850	0
184	20240905	182200	157221860	9850	9850	9850	9850	0
185	20240905	182100	157221860	9850	9850	9850	9850	0
186	20240905	182000	157221860	9850	9850	9850	9850	0
187	20240905	181900	157221860	9850	9850	9850	9850	0
188	20240905	181800	157221860	9850	9850	9850	9850	0
189	20240905	181700	157221860	9850	9850	9850	9850	0
190	20240905	181600	157221860	9850	9850	9850	9850	0
191	20240905	181500	157221860	9850	9850	9850	9850	0
192	20240905	181400	157221860	9850	9850	9850	9850	0
193	20240905	181300	157221860	9850	9850	9850	9850	0
194	20240905	181200	157221860	9850	9850	9850	9850	0
195	20240905	181100	157221860	9850	9850	9850	9850	0
196	20240905	181000	157221860	9850	9850	9850	9850	0
197	20240905	180900	157221860	9850	9850	9850	9850	0
198	20240905	180800	157221860	9850	9850	9850	9850	0
199	20240905	180700	157221860	9850	9850	9850	9850	0
200	20240905	180600	157221860	9850	9850	9850	9850	0
201	20240905	180500	157221860	9850	9850	9850	9850	0
202	20240905	180400	157221860	9850	9850	9850	9850	0
203	20240905	180300	157221860	9850	9850	9850	9850	0
204	20240905	180200	157221860	9850	9850	9850	9850	0
205	20240905	180100	157221860	9850	9850	9850	9850	0
206	20240905	180000	157221860	9850	9850	9850	9850	0
207	20240905	175900	157221860	9850	9850	9850	9850	0
208	20240905	175800	157221860	9850	9850	9850	9850	0
209	20240905	175700	157221860	9850	9850	9850	9850	0
210	20240905	175600	157221860	9850	9850	9850	9850	0
211	20240905	175500	157221860	9850	9850	9850	9850	0
212	20240905	175400	157221860	9850	9850	9850	9850	436
213	20240905	175300	157221860	9850	9850	9850	9850	0
214	20240905	175200	157221860	9850	9850	9850	9850	0
215	20240905	175100	157221860	9850	9850	9850	9850	0
216	20240905	175000	157221860	9850	9850	9850	9850	0
217	20240905	174900	157221860	9850	9850	9850	9850	0
218	20240905	174800	157221860	9850	9850	9850	9850	0
219	20240905	174700	157221860	9850	9850	9850	9850	0
220	20240905	174600	157221860	9850	9850	9850	9850	0
221	20240905	174500	157221860	9850	9850	9850	9850	0
222	20240905	174400	157221860	9850	9850	9850	9850	0
223	20240905	174300	157221860	9850	9850	9850	9850	0
224	20240905	174200	157221860	9850	9850	9850	9850	0
225	20240905	174100	157221860	9850	9850	9850	9850	0
226	20240905	174000	157221860	9850	9850	9850	9850	0
227	20240905	173900	157221860	9850	9850	9850	9850	0
228	20240905	173800	157221860	9850	9850	9850	9850	0
229	20240905	173700	157221860	9850	9850	9850	9850	0
230	20240905	173600	157221860	9850	9850	9850	9850	0
231	20240905	173500	157221860	9850	9850	9850	9850	0
232	20240905	173400	157221860	9850	9850	9850	9850	0
233	20240905	173300	157221860	9850	9850	9850	9850	0
234	20240905	173200	157221860	9850	9850	9850	9850	0
235	20240905	173100	157221860	9850	9850	9850	9850	0
236	20240905	173000	157221860	9850	9850	9850	9850	0
237	20240905	172900	157221860	9850	9850	9850	9850	0
238	20240905	172800	157221860	9850	9850	9850	9850	0
239	20240905	172700	157221860	9850	9850	9850	9850	0
240	20240905	172600	157221860	9850	9850	9850	9850	0
241	20240905	172500	157221860	9850	9850	9850	9850	0
242	20240905	172400	157221860	9850	9850	9850	9850	436
243	20240905	172300	157221860	9850	9850	9850	9850	0
244	20240905	172200	157221860	9850	9850	9850	9850	0
245	20240905	172100	157221860	9850	9850	9850	9850	0
246	20240905	172000	157221860	9850	9850	9850	9850	0
247	20240905	171900	157221860	9850	9850	9850	9850	0
248	20240905	171800	157221860	9850	9850	9850	9850	0
249	20240905	171700	157221860	9850	9850	9850	9850	0
250	20240905	171600	157221860	9850	9850	9850	9850	0
251	20240905	171500	157221860	9850	9850	9850	9850	0
252	20240905	171400	157221860	9850	9850	9850	9850	0
253	20240905	171300	157221860	9850	9850	9850	9850	0
254	20240905	171200	157221860	9850	9850	9850	9850	0
255	20240905	171100	157221860	9850	9850	9850	9850	0
256	20240905	171000	157221860	9850	9850	9850	9850	0
257	20240905	170900	157221860	9850	9850	9850	9850	0
258	20240905	170800	157221860	9850	9850	9850	9850	0
259	20240905	170700	157221860	9850	9850	9850	9850	0
260	20240905	170600	157221860	9850	9850	9850	9850	0
261	20240905	170500	157221860	9850	9850	9850	9850	0
262	20240905	170400	157221860	9850	9850	9850	9850	0
263	20240905	170300	157221860	9850	9850	9850	9850	0
264	20240905	170200	157221860	9850	9850	9850	9850	0
265	20240905	170100	157221860	9850	9850	9850	9850	0
266	20240905	170000	157221860	9850	9850	9850	9850	0
267	20240905	165900	157221860	9850	9850	9850	9850	0
268	20240905	165800	157221860	9850	9850	9850	9850	0
269	20240905	165700	157221860	9850	9850	9850	9850	0
270	20240905	165600	157221860	9850	9850	9850	9850	0
271	20240905	165500	157221860	9850	9850	9850	9850	0
272	20240905	165400	157221860	9850	9850	9850	9850	436
273	20240905	165300	157221860	9850	9850	9850	9850	0
274	20240905	165200	157221860	9850	9850	9850	9850	0
275	20240905	165100	157221860	9850	9850	9850	9850	0
276	20240905	165000	157221860	9850	9850	9850	9850	0
277	20240905	164900	157221860	9850	9850	9850	9850	0
278	20240905	164800	157221860	9850	9850	9850	9850	0
279	20240905	164700	157221860	9850	9850	9850	9850	0
280	20240905	164600	157221860	9850	9850	9850	9850	0
281	20240905	164500	157221860	9850	9850	9850	9850	0
282	20240905	164400	157221860	9850	9850	9850	9850	0
283	20240905	164300	157221860	9850	9850	9850	9850	0
284	20240905	164200	157221860	9850	9850	9850	9850	0
285	20240905	164100	157221860	9850	9850	9850	9850	0
286	20240905	164000	157221860	9850	9850	9850	9850	0
287	20240905	163900	157221860	9850	9850	9850	9850	0
288	20240905	163800	157221860	9850	9850	9850	9850	0
289	20240905	163700	157221860	9850	9850	9850	9850	0
290	20240905	163600	157221860	9850	9850	9850	9850	0
291	20240905	163500	157221860	9850	9850	9850	9850	0
292	20240905	163400	157221860	9850	9850	9850	9850	0
293	20240905	163300	157221860	9850	9850	9850	9850	0
294	20240905	163200	157221860	9850	9850	9850	9850	0
295	20240905	163100	157221860	9850	9850	9850	9850	0
296	20240905	163000	157221860	9850	9850	9850	9850	0
297	20240905	162900	157221860	9850	9850	9850	9850	0
298	20240905	162800	157221860	9850	9850	9850	9850	0
299	20240905	162700	157221860	9850	9850	9850	9850	0
300	20240905	162600	157221860	9850	9850	9850	9850	0
301	20240905	162500	157221860	9850	9850	9850	9850	0
302	20240905	162400	157221860	9850	9850	9850	9850	436
303	20240905	162300	157221860	9850	9850	9850	9850	0
304	20240905	162200	157221860	9850	9850	9850	9850	0
305	20240905	162100	157221860	9850	9850	9850	9850	0
306	20240905	162000	157221860	9850	9850	9850	9850	0
307	20240905	161900	157221860	9850	9850	9850	9850	0
308	20240905	161800	157221860	9850	9850	9850	9850	0
309	20240905	161700	157221860	9850	9850	9850	9850	0
310	20240905	161600	157221860	9850	9850	9850	9850	0
311	20240905	161500	157221860	9850	9850	9850	9850	0
312	20240905	161400	157221860	9850	9850	9850	9850	0
313	20240905	161300	157221860	9850	9850	9850	9850	0
314	20240905	161200	157221860	9850	9850	9850	9850	0
315	20240905	161100	157221860	9850	9850	9850	9850	0
316	20240905	161000	157221860	9850	9850	9850	9850	0
317	20240905	160900	157221860	9850	9850	9850	9850	0
318	20240905	160800	157221860	9850	9850	9850	9850	0
319	20240905	160700	157221860	9850	9850	9850	9850	0
320	20240905	160600	157221860	9850	9850	9850	9850	0
321	20240905	160500	157221860	9850	9850	9850	9850	0
322	20240905	160400	157221860	9850	9850	9850	9850	0
323	20240905	160300	157221860	9850	9850	9850	9850	0
324	20240905	160200	157221860	9850	9850	9850	9850	0
325	20240905	160100	157221860	9850	9850	9850	9850	0
326	20240905	160000	157221860	9850	9850	9850	9850	0
327	20240905	155900	157221860	9850	9850	9850	9850	0
328	20240905	155800	157221860	9850	9850	9850	9850	0
329	20240905	155700	157221860	9850	9850	9850	9850	0
330	20240905	155600	157221860	9850	9850	9850	9850	0
331	20240905	155500	157221860	9850	9850	9850	9850	0
332	20240905	155400	157221860	9850	9850	9850	9850	436
333	20240905	155300	157221860	9850	9850	9850	9850	0
334	20240905	155200	157221860	9850	9850	9850	9850	0
335	20240905	155100	157221860	9850	9850	9850	9850	0
336	20240905	155000	157221860	9850	9850	9850	9850	0
337	20240905	154900	157221860	9850	9850	9850	9850	0
338	20240905	154800	157221860	9850	9850	9850	9850	0
339	20240905	154700	157221860	9850	9850	9850	9850	0
340	20240905	154600	157221860	9850	9850	9850	9850	0
341	20240905	154500	157221860	9850	9850	9850	9850	0
342	20240905	154400	157221860	9850	9850	9850	9850	0
343	20240905	154300	157221860	9850	9850	9850	9850	0
344	20240905	154200	157221860	9850	9850	9850	9850	0
345	20240905	154100	157221860	9850	9850	9850	9850	0
346	20240905	154000	157221860	9850	9850	9850	9850	0
347	20240905	153900	157221860	9850	9850	9850	9850	0
348	20240905	153800	157221860	9850	9850	9850	9850	0
349	20240905	153700	157221860	9850	9850	9850	9850	0
350	20240905	153600	157221860	9850	9850	9850	9850	0
351	20240905	153500	157221860	9850	9850	9850	9850	0
352	20240905	153400	157221860	9850	9850	9850	9850	0
353	20240905	153300	157221860	9850	9850	9850	9850	0
354	20240905	153200	157221860	9850	9850	9850	9850	0
355	20240905	153100	157221860	9850	9850	9850	9850	0
356	20240905	153000	157221860	9850	9850	9850	9850	436
357	20240905	152900	152927260	10070	10070	10070	10070	0
358	20240905	152800	152927260	10070	10070	10070	10070	0
359	20240905	152700	152927260	10070	10070	10070	10070	0
360	20240905	152600	152927260	10070	10070	10070	10070	0
361	20240905	152500	152927260	10070	10070	10070	10070	0
362	20240905	152400	152927260	10070	10070	10070	10070	0
363	20240905	152300	152927260	10070	10070	10070	10070	0
364	20240905	152200	152927260	10070	10070	10070	10070	0
365	20240905	152100	152927260	10070	10070	10070	10070	0
366	20240905	152000	152927260	10070	10070	10070	10070	0
367	20240905	151900	152927260	10070	10070	10070	10070	0
368	20240905	151800	152927260	10070	10070	10070	10070	0
369	20240905	151700	152927260	10070	10070	10070	10070	0
370	20240905	151600	152927260	10070	10070	10070	10070	0
371	20240905	151500	152927260	10070	10070	10070	10070	0
372	20240905	151400	152927260	10070	10070	10070	10070	0
373	20240905	151300	152927260	10070	10070	10070	10070	0
374	20240905	151200	152927260	10070	10070	10070	10070	0
375	20240905	151100	152927260	10070	10070	10070	10070	0
376	20240905	151000	152927260	10070	10070	10070	10070	0
377	20240905	150900	152927260	10070	10070	10070	10070	0
378	20240905	150800	152927260	10070	10070	10070	10070	0
379	20240905	150700	152927260	10070	10070	10070	10070	0
380	20240905	150600	152927260	10070	9950	10070	9950	100
381	20240905	150500	151923060	9980	9980	9980	9980	0
382	20240905	150400	151923060	9980	9980	9980	9980	0
383	20240905	150300	151923060	9980	9980	9980	9980	0
384	20240905	150200	151923060	9980	9980	9980	9980	0
385	20240905	150100	151923060	9980	9980	9980	9980	0
386	20240905	150000	151923060	9980	9980	9980	9980	0
387	20240905	145900	151923060	9980	9980	9980	9980	10
388	20240905	145800	151823260	9980	9980	9980	9980	0
389	20240905	145700	151823260	9980	9980	9980	9980	0
390	20240905	145600	151823260	9980	9960	9980	9960	10
391	20240905	145500	151723520	9960	9940	9960	9940	20
392	20240905	145400	151524510	9900	9900	9900	9900	0
393	20240905	145300	151524510	9900	9900	9900	9900	40
394	20240905	145200	151128510	9900	9930	9930	9900	17
395	20240905	145100	150960090	9930	9940	9940	9930	6
396	20240905	145000	150900460	9940	10060	10070	9940	60
397	20240905	144900	150297610	10080	10080	10080	10080	0
398	20240905	144800	150297610	10080	10080	10080	10080	2
399	20240905	144700	150277450	9970	9960	9970	9960	145
400	20240905	144600	148832750	9950	9920	9950	9910	278
401	20240905	144500	146069190	9920	9890	9920	9890	114
402	20240905	144400	144938610	9890	9880	9890	9880	89
403	20240905	144300	144059220	9880	9880	9880	9880	20
404	20240905	144200	143861620	9820	9820	9820	9820	0
405	20240905	144100	143861620	9820	9820	9820	9820	0
406	20240905	144000	143861620	9820	9810	9820	9810	9
407	20240905	143900	143773290	9810	9800	9810	9800	21
408	20240905	143800	143567440	9800	9790	9800	9790	11
409	20240905	143700	143459710	9790	9790	9790	9790	1
410	20240905	143600	143449920	9790	9790	9790	9790	0
411	20240905	143500	143449920	9790	9790	9790	9790	0
412	20240905	143400	143449920	9790	9790	9790	9790	25
413	20240905	143300	143205170	9780	9780	9780	9780	0
414	20240905	143200	143205170	9780	9780	9780	9780	0
415	20240905	143100	143205170	9780	9780	9780	9780	0
416	20240905	143000	143205170	9780	9760	9780	9760	39
417	20240905	142900	142824010	9760	9760	9760	9760	132
418	20240905	142800	141535690	9760	9760	9760	9760	5
419	20240905	142700	141486890	9730	9730	9730	9730	0
420	20240905	142600	141486890	9730	9730	9730	9730	0
421	20240905	142500	141486890	9730	9730	9730	9730	0
422	20240905	142400	141486890	9730	9720	9760	9720	10
423	20240905	142300	141389580	9740	9740	9740	9740	5
424	20240905	142200	141340880	9760	9760	9760	9760	0
425	20240905	142100	141340880	9760	9760	9760	9760	0
426	20240905	142000	141340880	9760	9760	9760	9760	22
427	20240905	141900	141126160	9750	9750	9750	9750	0
428	20240905	141800	141126160	9750	9750	9750	9750	0
429	20240905	141700	141126160	9750	9750	9750	9750	1
430	20240905	141600	141116410	9750	9750	9750	9750	0
431	20240905	141500	141116410	9750	9750	9750	9750	181
432	20240905	141400	139351660	9720	9720	9720	9720	0
433	20240905	141300	139351660	9720	9720	9720	9720	0
434	20240905	141200	139351660	9720	9720	9720	9720	0
435	20240905	141100	139351660	9720	9720	9720	9720	0
436	20240905	141000	139351660	9720	9730	9730	9720	22
437	20240905	140900	139137610	9730	9730	9730	9730	0
438	20240905	140800	139137610	9730	9730	9730	9730	28
439	20240905	140700	138865170	9730	9730	9730	9730	2
440	20240905	140600	138845710	9720	9750	9750	9720	1913
441	20240905	140500	120204670	9750	9760	9760	9750	58
442	20240905	140400	119638680	9760	9760	9760	9760	24
443	20240905	140300	119404440	9760	9760	9760	9760	0
444	20240905	140200	119404440	9760	9760	9760	9760	158
445	20240905	140100	117862360	9760	9760	9760	9760	0
446	20240905	140000	117862360	9760	9760	9760	9760	13
447	20240905	135900	117735480	9770	9770	9770	9770	0
448	20240905	135800	117735480	9770	9760	9770	9760	20
449	20240905	135700	117540180	9780	9780	9780	9780	0
450	20240905	135600	117540180	9780	9780	9780	9780	10
451	20240905	135500	117442380	9790	9790	9790	9790	0
452	20240905	135400	117442380	9790	9750	9790	9750	130
453	20240905	135300	116174230	9750	9750	9750	9750	0
454	20240905	135200	116174230	9750	9740	9750	9740	63
455	20240905	135100	115560030	9750	9750	9750	9750	0
456	20240905	135000	115560030	9750	9750	9750	9750	0
457	20240905	134900	115560030	9750	9750	9750	9750	0
458	20240905	134800	115560030	9750	9750	9750	9750	17
459	20240905	134700	115394280	9750	9750	9750	9750	0
460	20240905	134600	115394280	9750	9750	9750	9750	0
461	20240905	134500	115394280	9750	9760	9760	9750	133
462	20240905	134400	114097080	9760	9760	9760	9760	0
463	20240905	134300	114097080	9760	9760	9760	9760	0
464	20240905	134200	114097080	9760	9760	9760	9760	10
465	20240905	134100	113999480	9760	9760	9760	9760	5
466	20240905	134000	113950680	9800	9800	9800	9800	0
467	20240905	133900	113950680	9800	9800	9800	9800	0
468	20240905	133800	113950680	9800	9800	9800	9800	0
469	20240905	133700	113950680	9800	9800	9800	9800	0
470	20240905	133600	113950680	9800	9800	9800	9800	0
471	20240905	133500	113950680	9800	9800	9800	9800	0
472	20240905	133400	113950680	9800	9800	9800	9800	0
473	20240905	133300	113950680	9800	9800	9800	9800	0
474	20240905	133200	113950680	9800	9790	9800	9790	50
475	20240905	133100	113460760	9790	9790	9790	9790	0
476	20240905	133000	113460760	9790	9790	9790	9790	0
477	20240905	132900	113460760	9790	9790	9790	9790	0
478	20240905	132800	113460760	9790	9790	9790	9790	2
479	20240905	132700	113441180	9800	9800	9800	9800	0
480	20240905	132600	113441180	9800	9800	9800	9800	0
481	20240905	132500	113441180	9800	9800	9800	9800	0
482	20240905	132400	113441180	9800	9800	9800	9800	0
483	20240905	132300	113441180	9800	9800	9800	9800	0
484	20240905	132200	113441180	9800	9800	9800	9800	0
485	20240905	132100	113441180	9800	9800	9800	9800	3
486	20240905	132000	113411780	9800	9800	9800	9800	10
487	20240905	131900	113313780	9800	9800	9800	9800	0
488	20240905	131800	113313780	9800	9800	9800	9800	0
489	20240905	131700	113313780	9800	9800	9800	9800	0
490	20240905	131600	113313780	9800	9800	9800	9800	1
491	20240905	131500	113303980	9750	9750	9750	9750	0
492	20240905	131400	113303980	9750	9750	9750	9750	0
493	20240905	131300	113303980	9750	9750	9750	9750	0
494	20240905	131200	113303980	9750	9750	9750	9750	6
495	20240905	131100	113245480	9750	9750	9750	9750	0
496	20240905	131000	113245480	9750	9750	9750	9750	1
497	20240905	130900	113235730	9800	9800	9800	9800	1
498	20240905	130800	113225930	9800	9800	9800	9800	5
499	20240905	130700	113176930	9800	9800	9800	9800	0
500	20240905	130600	113176930	9800	9800	9800	9800	0
501	20240905	130500	113176930	9800	9800	9800	9800	1
502	20240905	130400	113167130	9800	9800	9800	9800	0
503	20240905	130300	113167130	9800	9800	9800	9800	0
504	20240905	130200	113167130	9800	9800	9800	9800	0
505	20240905	130100	113167130	9800	9800	9800	9800	0
506	20240905	130000	113167130	9800	9800	9800	9800	0
507	20240905	125900	113167130	9800	9800	9800	9800	3
508	20240905	125800	113137730	9800	9800	9800	9800	0
509	20240905	125700	113137730	9800	9800	9800	9800	0
510	20240905	125600	113137730	9800	9740	9800	9740	37
511	20240905	125500	112776930	9740	9750	9750	9740	59
512	20240905	125400	112201740	9750	9760	9760	9750	132
513	20240905	125300	110914720	9750	9760	9760	9750	17
514	20240905	125200	110748870	9760	9780	9780	9760	121
515	20240905	125100	109566800	9780	9800	9800	9780	24
516	20240905	125000	109331880	9800	9810	9810	9800	9
517	20240905	124900	109243670	9810	9810	9810	9810	2
518	20240905	124800	109224050	9810	9810	9810	9810	1
519	20240905	124700	109214240	9810	9810	9810	9810	100
520	20240905	124600	108233240	9810	9810	9810	9810	2
521	20240905	124500	108213620	9810	9810	9810	9810	4
522	20240905	124400	108174380	9810	9810	9810	9750	738
523	20240905	124300	100948060	9820	9820	9820	9820	0
524	20240905	124200	100948060	9820	9840	9840	9820	537
525	20240905	124100	95671980	9840	9850	9850	9840	570
526	20240905	124000	90060290	9860	9890	9890	9860	312
527	20240905	123900	86982790	9890	9890	9890	9890	0
528	20240905	123800	86982790	9890	9890	9890	9890	10
529	20240905	123700	86883890	9920	9920	9920	9920	0
530	20240905	123600	86883890	9920	9920	9920	9920	0
531	20240905	123500	86883890	9920	9920	9920	9920	24
532	20240905	123400	86645810	9920	9920	9920	9920	0
533	20240905	123300	86645810	9920	9920	9920	9920	1
534	20240905	123200	86635890	9870	9870	9870	9870	0
535	20240905	123100	86635890	9870	9870	9870	9870	20
536	20240905	123000	86438490	9870	9870	9870	9870	0
537	20240905	122900	86438490	9870	9870	9870	9870	0
538	20240905	122800	86438490	9870	9870	9870	9870	0
539	20240905	122700	86438490	9870	9870	9870	9870	0
540	20240905	122600	86438490	9870	9880	9880	9870	104
541	20240905	122500	85411890	9870	9870	9870	9870	0
542	20240905	122400	85411890	9870	9870	9870	9870	0
543	20240905	122300	85411890	9870	9870	9870	9870	0
544	20240905	122200	85411890	9870	9870	9870	9870	0
545	20240905	122100	85411890	9870	9870	9870	9870	0
546	20240905	122000	85411890	9870	9890	9890	9870	361
547	20240905	121900	81846360	9890	9890	9890	9890	0
548	20240905	121800	81846360	9890	9890	9890	9890	0
549	20240905	121700	81846360	9890	9890	9890	9890	0
550	20240905	121600	81846360	9890	9920	9920	9890	99
551	20240905	121500	80865950	9920	9920	9920	9920	0
552	20240905	121400	80865950	9920	9920	9920	9920	4
553	20240905	121300	80826270	9920	9920	9920	9920	1
554	20240905	121200	80816350	9920	9920	9920	9920	0
555	20240905	121100	80816350	9920	9920	9920	9920	1
556	20240905	121000	80806430	9920	9920	9920	9920	0
557	20240905	120900	80806430	9920	9920	9920	9920	0
558	20240905	120800	80806430	9920	9920	9920	9920	0
559	20240905	120700	80806430	9920	9920	9920	9920	0
560	20240905	120600	80806430	9920	9920	9920	9920	0
561	20240905	120500	80806430	9920	9920	9920	9920	0
562	20240905	120400	80806430	9920	9920	9920	9920	10
563	20240905	120300	80707230	9880	9880	9880	9880	0
564	20240905	120200	80707230	9880	9880	9880	9880	0
565	20240905	120100	80707230	9880	9880	9880	9880	0
566	20240905	120000	80707230	9880	9880	9880	9880	0
567	20240905	115900	80707230	9880	9880	9880	9880	0
568	20240905	115800	80707230	9880	9880	9880	9880	260
569	20240905	115700	78138430	9880	9880	9880	9880	200
570	20240905	115600	76162430	9880	9890	9890	9880	60
571	20240905	115500	75569560	9880	9880	9880	9880	0
572	20240905	115400	75569560	9880	9880	9880	9880	0
573	20240905	115300	75569560	9880	9880	9880	9880	0
574	20240905	115200	75569560	9880	9880	9880	9880	0
575	20240905	115100	75569560	9880	9880	9880	9880	0
576	20240905	115000	75569560	9880	9910	9910	9880	520
577	20240905	114900	70427130	9920	9920	9920	9910	14
578	20240905	114800	70288310	9910	9910	9910	9910	1
579	20240905	114700	70278400	9920	9920	9920	9920	14
580	20240905	114600	70139520	9920	9920	9920	9920	0
581	20240905	114500	70139520	9920	9950	9950	9920	11
582	20240905	114400	70030250	9950	9950	9950	9950	0
583	20240905	114300	70030250	9950	9950	9950	9950	0
584	20240905	114200	70030250	9950	9950	9950	9950	0
585	20240905	114100	70030250	9950	9950	9950	9950	5
586	20240905	114000	69980500	9960	9950	9960	9950	19
587	20240905	113900	69791320	9950	9950	9950	9950	4
588	20240905	113800	69751520	9950	9950	9950	9950	0
589	20240905	113700	69751520	9950	9950	9950	9950	0
590	20240905	113600	69751520	9950	9950	9950	9950	90
591	20240905	113500	68856020	9950	9950	9950	9950	0
592	20240905	113400	68856020	9950	9950	9950	9950	15
593	20240905	113300	68706770	9950	9900	9950	9900	91
594	20240905	113200	67805770	9890	9890	9890	9890	0
595	20240905	113100	67805770	9890	9890	9890	9890	0
596	20240905	113000	67805770	9890	9890	9890	9890	0
597	20240905	112900	67805770	9890	9890	9890	9890	0
598	20240905	112800	67805770	9890	9900	9900	9890	51
599	20240905	112700	67300920	9890	9890	9890	9890	0
600	20240905	112600	67300920	9890	9890	9890	9890	0
601	20240905	112500	67300920	9890	9890	9890	9890	2
602	20240905	112400	67281140	9950	9950	9950	9950	4
603	20240905	112300	67241340	9950	9900	9950	9900	155
604	20240905	112200	65706550	9940	9900	9940	9900	15
605	20240905	112100	65558010	9900	9900	9900	9900	13
606	20240905	112000	65429310	9900	9900	9900	9900	10
607	20240905	111900	65330310	9950	9950	9950	9950	0
608	20240905	111800	65330310	9950	9950	9950	9950	0
609	20240905	111700	65330310	9950	9950	9950	9950	31
610	20240905	111600	65021860	9890	9900	9900	9890	305
611	20240905	111500	62002660	9950	9910	9960	9900	186
612	20240905	111400	60159400	9960	9910	9960	9910	82
613	20240905	111300	59346180	9910	9970	9970	9910	145
614	20240905	111200	57906650	9900	9990	9990	9900	988
615	20240905	111100	48117630	10000	10000	10000	10000	1
616	20240905	111000	48107630	10000	9970	10000	9970	60
617	20240905	110900	47508830	9910	9960	9960	9910	397
618	20240905	110800	43569550	10120	10000	10120	9900	1330
619	20240905	110700	30361620	10000	10010	10010	10000	60
620	20240905	110600	29761570	10130	10010	10130	10010	19
621	20240905	110500	29570260	10130	10020	10130	10000	390
622	20240905	110400	25664550	10020	10120	10120	10020	831
623	20240905	110300	17323480	10120	10120	10120	10120	0
624	20240905	110200	17323480	10120	10120	10120	10120	10
625	20240905	110100	17222280	10120	10120	10120	10120	0
626	20240905	110000	17222280	10120	10120	10120	10120	1
627	20240905	105900	17212160	10130	10130	10130	10130	0
628	20240905	105800	17212160	10130	10130	10130	10130	0
629	20240905	105700	17212160	10130	10130	10130	10130	5
630	20240905	105600	17161510	10140	10140	10140	10140	0
631	20240905	105500	17161510	10140	10140	10140	10140	0
632	20240905	105400	17161510	10140	10140	10140	10140	0
633	20240905	105300	17161510	10140	10140	10140	10140	0
634	20240905	105200	17161510	10140	10140	10140	10140	0
635	20240905	105100	17161510	10140	10140	10140	10140	3
636	20240905	105000	17131090	10140	10120	10140	10120	57
637	20240905	104900	16553270	10040	10040	10040	10040	1
638	20240905	104800	16543230	10040	10060	10060	10040	50
639	20240905	104700	16041020	10120	10120	10120	10120	0
640	20240905	104600	16041020	10120	10120	10120	10120	3
641	20240905	104500	16010660	10060	10060	10060	10060	0
642	20240905	104400	16010660	10060	10060	10060	10060	23
643	20240905	104300	15779280	10080	10080	10080	10080	0
644	20240905	104200	15779280	10080	10140	10140	10050	115
645	20240905	104100	14619910	10150	10150	10150	10150	0
646	20240905	104000	14619910	10150	10150	10150	10150	0
647	20240905	103900	14619910	10150	10150	10150	10150	3
648	20240905	103800	14589460	10160	10160	10160	10160	8
649	20240905	103700	14508180	10170	10170	10170	10170	0
650	20240905	103600	14508180	10170	10170	10170	10170	0
651	20240905	103500	14508180	10170	10170	10170	10170	1
652	20240905	103400	14498010	10180	10260	10270	10180	8
653	20240905	103300	14415960	10270	10270	10270	10270	0
654	20240905	103200	14415960	10270	10270	10270	10270	0
655	20240905	103100	14415960	10270	10270	10270	10270	0
656	20240905	103000	14415960	10270	10210	10270	10210	10
657	20240905	102900	14313370	10270	10270	10270	10270	0
658	20240905	102800	14313370	10270	10220	10270	10220	10
659	20240905	102700	14210720	10280	10280	10280	10280	0
660	20240905	102600	14210720	10280	10280	10280	10280	0
661	20240905	102500	14210720	10280	10280	10280	10280	0
662	20240905	102400	14210720	10280	10280	10280	10280	0
663	20240905	102300	14210720	10280	10280	10280	10280	0
664	20240905	102200	14210720	10280	10170	10280	10170	17
665	20240905	102100	14036640	10170	10170	10170	10170	0
666	20240905	102000	14036640	10170	10170	10170	10170	0
667	20240905	101900	14036640	10170	10170	10170	10170	0
668	20240905	101800	14036640	10170	10170	10170	10170	0
669	20240905	101700	14036640	10170	10170	10170	10170	0
670	20240905	101600	14036640	10170	10170	10170	10170	0
671	20240905	101500	14036640	10170	10170	10170	10170	0
672	20240905	101400	14036640	10170	10170	10170	10170	0
673	20240905	101300	14036640	10170	10170	10170	10170	0
674	20240905	101200	14036640	10170	10170	10170	10170	0
675	20240905	101100	14036640	10170	10170	10170	10170	0
676	20240905	101000	14036640	10170	10170	10170	10170	0
677	20240905	100900	14036640	10170	10170	10170	10170	0
678	20240905	100800	14036640	10170	10170	10170	10170	0
679	20240905	100700	14036640	10170	10170	10170	10170	0
680	20240905	100600	14036640	10170	10200	10200	10170	184
681	20240905	100500	12164940	10210	10230	10230	10210	3
682	20240905	100400	12134280	10240	10240	10240	10240	2
683	20240905	100300	12113800	10240	10240	10240	10240	0
684	20240905	100200	12113800	10240	10240	10240	10240	0
685	20240905	100100	12113800	10240	10240	10240	10240	92
686	20240905	100000	11171720	10240	10240	10240	10240	0
687	20240905	095900	11171720	10240	10240	10240	10240	0
688	20240905	095800	11171720	10240	10240	10240	10240	0
689	20240905	095700	11171720	10240	10240	10240	10240	0
690	20240905	095600	11171720	10240	10240	10240	10240	19
691	20240905	095500	10977160	10240	10240	10240	10240	1
692	20240905	095400	10966920	10260	10260	10260	10260	0
693	20240905	095300	10966920	10260	10260	10260	10260	0
694	20240905	095200	10966920	10260	10260	10260	10260	0
695	20240905	095100	10966920	10260	10260	10260	10260	0
696	20240905	095000	10966920	10260	10180	10260	10180	16
697	20240905	094900	10803240	10190	10190	10190	10190	20
698	20240905	094800	10599440	10290	10290	10290	10290	0
699	20240905	094700	10599440	10290	10290	10290	10290	0
700	20240905	094600	10599440	10290	10240	10290	10240	45
701	20240905	094500	10136550	10250	10250	10250	10250	0
702	20240905	094400	10136550	10250	10250	10250	10250	1
703	20240905	094300	10126300	10290	10290	10290	10290	1
704	20240905	094200	10116010	10270	10270	10270	10270	180
705	20240905	094100	8267410	10270	10270	10270	10270	21
706	20240905	094000	8051740	10240	10240	10240	10240	2
707	20240905	093900	8031260	10270	10240	10270	10240	51
708	20240905	093800	7508930	10240	10240	10240	10240	49
709	20240905	093700	7007170	10240	10240	10240	10240	0
710	20240905	093600	7007170	10240	10240	10240	10240	41
711	20240905	093500	6587330	10240	10240	10240	10240	0
712	20240905	093400	6587330	10240	10240	10240	10240	15
713	20240905	093300	6433730	10240	10190	10240	10190	112
714	20240905	093200	5287350	10170	10150	10170	10150	80
715	20240905	093100	4474310	10150	10120	10150	10120	30
716	20240905	093000	4170350	10120	10120	10120	10120	6
717	20240905	092900	4109630	10180	10180	10180	10180	0
718	20240905	092800	4109630	10180	10180	10180	10180	0
719	20240905	092700	4109630	10180	10180	10180	10180	0
720	20240905	092600	4109630	10180	10180	10180	10180	0
721	20240905	092500	4109630	10180	10180	10180	10180	0
722	20240905	092400	4109630	10180	10180	10180	10180	5
723	20240905	092300	4058730	10050	10050	10050	10050	0
724	20240905	092200	4058730	10050	10050	10050	10050	0
725	20240905	092100	4058730	10050	10050	10050	10050	0
726	20240905	092000	4058730	10050	10050	10050	10050	0
727	20240905	091900	4058730	10050	10050	10050	10050	0
728	20240905	091800	4058730	10050	10050	10050	10050	0
729	20240905	091700	4058730	10050	10050	10050	10050	0
730	20240905	091600	4058730	10050	10050	10050	10050	0
731	20240905	091500	4058730	10050	10050	10050	10050	0
732	20240905	091400	4058730	10050	10050	10050	10050	0
733	20240905	091300	4058730	10050	10050	10050	10050	0
734	20240905	091200	4058730	10050	10050	10050	10050	7
735	20240905	091100	3988380	10050	10050	10050	10050	0
736	20240905	091000	3988380	10050	10050	10050	10050	1
737	20240905	090900	3978330	10040	10040	10040	10040	0
738	20240905	090800	3978330	10040	10040	10040	10040	0
739	20240905	090700	3978330	10040	10040	10040	10040	0
740	20240905	090600	3978330	10040	10040	10040	10040	0
741	20240905	090500	3978330	10040	10040	10040	10040	100
742	20240905	090400	2974330	10040	10040	10040	10040	0
743	20240905	090300	2974330	10040	10070	10070	10040	239
744	20240905	090200	573300	10060	10060	10060	10060	51
745	20240905	090100	60240	10040	10040	10040	10040	0
746	20240905	090000	60240	10040	10040	10040	10040	6