KissMeData/078070/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194800	65628000	10030	10030	10030	10030	2135
3	20240910	194700	65628000	10030	10030	10030	10030	0
4	20240910	194600	65628000	10030	10030	10030	10030	0
5	20240910	194500	65628000	10030	10030	10030	10030	0
6	20240910	194400	65628000	10030	10030	10030	10030	0
7	20240910	194300	65628000	10030	10030	10030	10030	0
8	20240910	194200	65628000	10030	10030	10030	10030	0
9	20240910	194100	65628000	10030	10030	10030	10030	0
10	20240910	194000	65628000	10030	10030	10030	10030	0
11	20240910	193900	65628000	10030	10030	10030	10030	0
12	20240910	193800	65628000	10030	10030	10030	10030	0
13	20240910	193700	65628000	10030	10030	10030	10030	0
14	20240910	193600	65628000	10030	10030	10030	10030	0
15	20240910	193500	65628000	10030	10030	10030	10030	0
16	20240910	193400	65628000	10030	10030	10030	10030	0
17	20240910	193300	65628000	10030	10030	10030	10030	0
18	20240910	193200	65628000	10030	10030	10030	10030	0
19	20240910	193100	65628000	10030	10030	10030	10030	0
20	20240910	193000	65628000	10030	10030	10030	10030	0
21	20240910	192900	65628000	10030	10030	10030	10030	0
22	20240910	192800	65628000	10030	10030	10030	10030	0
23	20240910	192700	65628000	10030	10030	10030	10030	0
24	20240910	192600	65628000	10030	10030	10030	10030	0
25	20240910	192500	65628000	10030	10030	10030	10030	0
26	20240910	192400	65628000	10030	10030	10030	10030	0
27	20240910	192300	65628000	10030	10030	10030	10030	0
28	20240910	192200	65628000	10030	10030	10030	10030	0
29	20240910	192100	65628000	10030	10030	10030	10030	0
30	20240910	192000	65628000	10030	10030	10030	10030	0
31	20240910	191900	65628000	10030	10030	10030	10030	0
32	20240910	191800	65628000	10030	10030	10030	10030	2135
33	20240910	191700	65628000	10030	10030	10030	10030	0
34	20240910	191600	65628000	10030	10030	10030	10030	0
35	20240910	191500	65628000	10030	10030	10030	10030	0
36	20240910	191400	65628000	10030	10030	10030	10030	0
37	20240910	191300	65628000	10030	10030	10030	10030	0
38	20240910	191200	65628000	10030	10030	10030	10030	0
39	20240910	191100	65628000	10030	10030	10030	10030	0
40	20240910	191000	65628000	10030	10030	10030	10030	0
41	20240910	190900	65628000	10030	10030	10030	10030	0
42	20240910	190800	65628000	10030	10030	10030	10030	0
43	20240910	190700	65628000	10030	10030	10030	10030	0
44	20240910	190600	65628000	10030	10030	10030	10030	0
45	20240910	190500	65628000	10030	10030	10030	10030	0
46	20240910	190400	65628000	10030	10030	10030	10030	0
47	20240910	190300	65628000	10030	10030	10030	10030	0
48	20240910	190200	65628000	10030	10030	10030	10030	0
49	20240910	190100	65628000	10030	10030	10030	10030	0
50	20240910	190000	65628000	10030	10030	10030	10030	0
51	20240910	185900	65628000	10030	10030	10030	10030	0
52	20240910	185800	65628000	10030	10030	10030	10030	0
53	20240910	185700	65628000	10030	10030	10030	10030	0
54	20240910	185600	65628000	10030	10030	10030	10030	0
55	20240910	185500	65628000	10030	10030	10030	10030	0
56	20240910	185400	65628000	10030	10030	10030	10030	0
57	20240910	185300	65628000	10030	10030	10030	10030	0
58	20240910	185200	65628000	10030	10030	10030	10030	0
59	20240910	185100	65628000	10030	10030	10030	10030	0
60	20240910	185000	65628000	10030	10030	10030	10030	0
61	20240910	184900	65628000	10030	10030	10030	10030	0
62	20240910	184800	65628000	10030	10030	10030	10030	2135
63	20240910	184700	65628000	10030	10030	10030	10030	0
64	20240910	184600	65628000	10030	10030	10030	10030	0
65	20240910	184500	65628000	10030	10030	10030	10030	0
66	20240910	184400	65628000	10030	10030	10030	10030	0
67	20240910	184300	65628000	10030	10030	10030	10030	0
68	20240910	184200	65628000	10030	10030	10030	10030	0
69	20240910	184100	65628000	10030	10030	10030	10030	0
70	20240910	184000	65628000	10030	10030	10030	10030	0
71	20240910	183900	65628000	10030	10030	10030	10030	0
72	20240910	183800	65628000	10030	10030	10030	10030	0
73	20240910	183700	65628000	10030	10030	10030	10030	0
74	20240910	183600	65628000	10030	10030	10030	10030	0
75	20240910	183500	65628000	10030	10030	10030	10030	0
76	20240910	183400	65628000	10030	10030	10030	10030	0
77	20240910	183300	65628000	10030	10030	10030	10030	0
78	20240910	183200	65628000	10030	10030	10030	10030	0
79	20240910	183100	65628000	10030	10030	10030	10030	0
80	20240910	183000	65628000	10030	10030	10030	10030	0
81	20240910	182900	65628000	10030	10030	10030	10030	0
82	20240910	182800	65628000	10030	10030	10030	10030	0
83	20240910	182700	65628000	10030	10030	10030	10030	0
84	20240910	182600	65628000	10030	10030	10030	10030	0
85	20240910	182500	65628000	10030	10030	10030	10030	0
86	20240910	182400	65628000	10030	10030	10030	10030	0
87	20240910	182300	65628000	10030	10030	10030	10030	0
88	20240910	182200	65628000	10030	10030	10030	10030	0
89	20240910	182100	65628000	10030	10030	10030	10030	0
90	20240910	182000	65628000	10030	10030	10030	10030	0
91	20240910	181900	65628000	10030	10030	10030	10030	0
92	20240910	181800	65628000	10030	10030	10030	10030	2135
93	20240910	181700	65628000	10030	10030	10030	10030	0
94	20240910	181600	65628000	10030	10030	10030	10030	0
95	20240910	181500	65628000	10030	10030	10030	10030	0
96	20240910	181400	65628000	10030	10030	10030	10030	0
97	20240910	181300	65628000	10030	10030	10030	10030	0
98	20240910	181200	65628000	10030	10030	10030	10030	0
99	20240910	181100	65628000	10030	10030	10030	10030	0
100	20240910	181000	65628000	10030	10030	10030	10030	0
101	20240910	180900	65628000	10030	10030	10030	10030	0
102	20240910	180800	65628000	10030	10030	10030	10030	0
103	20240910	180700	65628000	10030	10030	10030	10030	0
104	20240910	180600	65628000	10030	10030	10030	10030	0
105	20240910	180500	65628000	10030	10030	10030	10030	0
106	20240910	180400	65628000	10030	10030	10030	10030	0
107	20240910	180300	65628000	10030	10030	10030	10030	0
108	20240910	180200	65628000	10030	10030	10030	10030	0
109	20240910	180100	65628000	10030	10030	10030	10030	0
110	20240910	180000	65628000	10030	10030	10030	10030	0
111	20240910	175900	65628000	10030	10030	10030	10030	0
112	20240910	175800	65628000	10030	10030	10030	10030	0
113	20240910	175700	65628000	10030	10030	10030	10030	0
114	20240910	175600	65628000	10030	10030	10030	10030	0
115	20240910	175500	65628000	10030	10030	10030	10030	0
116	20240910	175400	65628000	10030	10030	10030	10030	0
117	20240910	175300	65628000	10030	10030	10030	10030	0
118	20240910	175200	65628000	10030	10030	10030	10030	0
119	20240910	175100	65628000	10030	10030	10030	10030	0
120	20240910	175000	65628000	10030	10030	10030	10030	0
121	20240910	174900	65628000	10030	10030	10030	10030	0
122	20240910	174800	65628000	10030	10030	10030	10030	2135
123	20240910	174700	65628000	10030	10030	10030	10030	0
124	20240910	174600	65628000	10030	10030	10030	10030	0
125	20240910	174500	65628000	10030	10030	10030	10030	0
126	20240910	174400	65628000	10030	10030	10030	10030	0
127	20240910	174300	65628000	10030	10030	10030	10030	0
128	20240910	174200	65628000	10030	10030	10030	10030	0
129	20240910	174100	65628000	10030	10030	10030	10030	0
130	20240910	174000	65628000	10030	10030	10030	10030	0
131	20240910	173900	65628000	10030	10030	10030	10030	0
132	20240910	173800	65628000	10030	10030	10030	10030	0
133	20240910	173700	65628000	10030	10030	10030	10030	0
134	20240910	173600	65628000	10030	10030	10030	10030	0
135	20240910	173500	65628000	10030	10030	10030	10030	0
136	20240910	173400	65628000	10030	10030	10030	10030	0
137	20240910	173300	65628000	10030	10030	10030	10030	0
138	20240910	173200	65628000	10030	10030	10030	10030	0
139	20240910	173100	65628000	10030	10030	10030	10030	0
140	20240910	173000	65628000	10030	10030	10030	10030	0
141	20240910	172900	65628000	10030	10030	10030	10030	0
142	20240910	172800	65628000	10030	10030	10030	10030	0
143	20240910	172700	65628000	10030	10030	10030	10030	0
144	20240910	172600	65628000	10030	10030	10030	10030	0
145	20240910	172500	65628000	10030	10030	10030	10030	0
146	20240910	172400	65628000	10030	10030	10030	10030	0
147	20240910	172300	65628000	10030	10030	10030	10030	0
148	20240910	172200	65628000	10030	10030	10030	10030	0
149	20240910	172100	65628000	10030	10030	10030	10030	0
150	20240910	172000	65628000	10030	10030	10030	10030	0
151	20240910	171900	65628000	10030	10030	10030	10030	0
152	20240910	171800	65628000	10030	10030	10030	10030	2135
153	20240910	171700	65628000	10030	10030	10030	10030	0
154	20240910	171600	65628000	10030	10030	10030	10030	0
155	20240910	171500	65628000	10030	10030	10030	10030	0
156	20240910	171400	65628000	10030	10030	10030	10030	0
157	20240910	171300	65628000	10030	10030	10030	10030	0
158	20240910	171200	65628000	10030	10030	10030	10030	0
159	20240910	171100	65628000	10030	10030	10030	10030	0
160	20240910	171000	65628000	10030	10030	10030	10030	0
161	20240910	170900	65628000	10030	10030	10030	10030	0
162	20240910	170800	65628000	10030	10030	10030	10030	0
163	20240910	170700	65628000	10030	10030	10030	10030	0
164	20240910	170600	65628000	10030	10030	10030	10030	0
165	20240910	170500	65628000	10030	10030	10030	10030	0
166	20240910	170400	65628000	10030	10030	10030	10030	0
167	20240910	170300	65628000	10030	10030	10030	10030	0
168	20240910	170200	65628000	10030	10030	10030	10030	0
169	20240910	170100	65628000	10030	10030	10030	10030	0
170	20240910	170000	65628000	10030	10030	10030	10030	0
171	20240910	165900	65628000	10030	10030	10030	10030	0
172	20240910	165800	65628000	10030	10030	10030	10030	0
173	20240910	165700	65628000	10030	10030	10030	10030	0
174	20240910	165600	65628000	10030	10030	10030	10030	0
175	20240910	165500	65628000	10030	10030	10030	10030	0
176	20240910	165400	65628000	10030	10030	10030	10030	0
177	20240910	165300	65628000	10030	10030	10030	10030	0
178	20240910	165200	65628000	10030	10030	10030	10030	0
179	20240910	165100	65628000	10030	10030	10030	10030	0
180	20240910	165000	65628000	10030	10030	10030	10030	0
181	20240910	164900	65628000	10030	10030	10030	10030	0
182	20240910	164800	65628000	10030	10030	10030	10030	2135
183	20240910	164700	65628000	10030	10030	10030	10030	0
184	20240910	164600	65628000	10030	10030	10030	10030	0
185	20240910	164500	65628000	10030	10030	10030	10030	0
186	20240910	164400	65628000	10030	10030	10030	10030	0
187	20240910	164300	65628000	10030	10030	10030	10030	0
188	20240910	164200	65628000	10030	10030	10030	10030	0
189	20240910	164100	65628000	10030	10030	10030	10030	0
190	20240910	164000	65628000	10030	10030	10030	10030	0
191	20240910	163900	65628000	10030	10030	10030	10030	0
192	20240910	163800	65628000	10030	10030	10030	10030	0
193	20240910	163700	65628000	10030	10030	10030	10030	0
194	20240910	163600	65628000	10030	10030	10030	10030	0
195	20240910	163500	65628000	10030	10030	10030	10030	0
196	20240910	163400	65628000	10030	10030	10030	10030	0
197	20240910	163300	65628000	10030	10030	10030	10030	0
198	20240910	163200	65628000	10030	10030	10030	10030	0
199	20240910	163100	65628000	10030	10030	10030	10030	0
200	20240910	163000	65628000	10030	10030	10030	10030	0
201	20240910	162900	65628000	10030	10030	10030	10030	0
202	20240910	162800	65628000	10030	10030	10030	10030	0
203	20240910	162700	65628000	10030	10030	10030	10030	0
204	20240910	162600	65628000	10030	10030	10030	10030	0
205	20240910	162500	65628000	10030	10030	10030	10030	0
206	20240910	162400	65628000	10030	10030	10030	10030	0
207	20240910	162300	65628000	10030	10030	10030	10030	0
208	20240910	162200	65628000	10030	10030	10030	10030	0
209	20240910	162100	65628000	10030	10030	10030	10030	0
210	20240910	162000	65628000	10030	10030	10030	10030	0
211	20240910	161900	65628000	10030	10030	10030	10030	0
212	20240910	161800	65628000	10030	10030	10030	10030	2135
213	20240910	161700	65628000	10030	10030	10030	10030	0
214	20240910	161600	65628000	10030	10030	10030	10030	0
215	20240910	161500	65628000	10030	10030	10030	10030	0
216	20240910	161400	65628000	10030	10030	10030	10030	0
217	20240910	161300	65628000	10030	10030	10030	10030	0
218	20240910	161200	65628000	10030	10030	10030	10030	0
219	20240910	161100	65628000	10030	10030	10030	10030	0
220	20240910	161000	65628000	10030	10030	10030	10030	0
221	20240910	160900	65628000	10030	10030	10030	10030	0
222	20240910	160800	65628000	10030	10030	10030	10030	0
223	20240910	160700	65628000	10030	10030	10030	10030	0
224	20240910	160600	65628000	10030	10030	10030	10030	0
225	20240910	160500	65628000	10030	10030	10030	10030	0
226	20240910	160400	65628000	10030	10030	10030	10030	0
227	20240910	160300	65628000	10030	10030	10030	10030	0
228	20240910	160200	65628000	10030	10030	10030	10030	0
229	20240910	160100	65628000	10030	10030	10030	10030	0
230	20240910	160000	65628000	10030	10030	10030	10030	0
231	20240910	155900	65628000	10030	10030	10030	10030	0
232	20240910	155800	65628000	10030	10030	10030	10030	0
233	20240910	155700	65628000	10030	10030	10030	10030	0
234	20240910	155600	65628000	10030	10030	10030	10030	0
235	20240910	155500	65628000	10030	10030	10030	10030	0
236	20240910	155400	65628000	10030	10030	10030	10030	0
237	20240910	155300	65628000	10030	10030	10030	10030	0
238	20240910	155200	65628000	10030	10030	10030	10030	0
239	20240910	155100	65628000	10030	10030	10030	10030	0
240	20240910	155000	65628000	10030	10030	10030	10030	0
241	20240910	154900	65628000	10030	10030	10030	10030	0
242	20240910	154800	65628000	10030	10030	10030	10030	2135
243	20240910	154700	65628000	10030	10030	10030	10030	0
244	20240910	154600	65628000	10030	10030	10030	10030	0
245	20240910	154500	65628000	10030	10030	10030	10030	0
246	20240910	154400	65628000	10030	10030	10030	10030	0
247	20240910	154300	65628000	10030	10030	10030	10030	0
248	20240910	154200	65628000	10030	10030	10030	10030	0
249	20240910	154100	65628000	10030	10030	10030	10030	0
250	20240910	154000	65628000	10030	10030	10030	10030	0
251	20240910	153900	65628000	10030	10030	10030	10030	0
252	20240910	153800	65628000	10030	10030	10030	10030	0
253	20240910	153700	65628000	10030	10030	10030	10030	0
254	20240910	153600	65628000	10030	10030	10030	10030	0
255	20240910	153500	65628000	10030	10030	10030	10030	0
256	20240910	153400	65628000	10030	10030	10030	10030	0
257	20240910	153300	65628000	10030	10030	10030	10030	0
258	20240910	153200	65628000	10030	10030	10030	10030	0
259	20240910	153100	65628000	10030	10030	10030	10030	0
260	20240910	153000	65628000	10030	10030	10030	10030	2135
261	20240910	152900	44213950	10030	10030	10030	10030	0
262	20240910	152800	44213950	10030	10030	10030	10030	0
263	20240910	152700	44213950	10030	10030	10030	10030	0
264	20240910	152600	44213950	10030	10030	10030	10030	0
265	20240910	152500	44213950	10030	10030	10030	10030	0
266	20240910	152400	44213950	10030	10030	10030	10030	0
267	20240910	152300	44213950	10030	10030	10030	10030	0
268	20240910	152200	44213950	10030	10030	10030	10030	0
269	20240910	152100	44213950	10030	10030	10030	10030	0
270	20240910	152000	44213950	10030	10030	10030	10030	0
271	20240910	151900	44213950	10030	10030	10030	10030	1002
272	20240910	151800	34163890	10020	10010	10020	10000	270
273	20240910	151700	31461130	10010	10010	10010	10010	393
274	20240910	151600	27527200	10000	9990	10000	9990	605
275	20240910	151500	21477780	9990	9990	9990	9990	0
276	20240910	151400	21477780	9990	9990	9990	9990	0
277	20240910	151300	21477780	9990	9990	9990	9990	23
278	20240910	151200	21248010	10000	10000	10000	10000	0
279	20240910	151100	21248010	10000	10000	10000	10000	0
280	20240910	151000	21248010	10000	10000	10000	10000	0
281	20240910	150900	21248010	10000	10000	10000	10000	0
282	20240910	150800	21248010	10000	9990	10000	9990	50
283	20240910	150700	20748490	9990	9990	9990	9990	2
284	20240910	150600	20728510	9990	9980	9990	9980	500
285	20240910	150500	15738500	9980	9980	9980	9980	0
286	20240910	150400	15738500	9980	9980	9980	9980	0
287	20240910	150300	15738500	9980	9980	9980	9980	0
288	20240910	150200	15738500	9980	9980	9980	9980	0
289	20240910	150100	15738500	9980	9980	9980	9980	1
290	20240910	150000	15728520	9970	9970	9970	9970	0
291	20240910	145900	15728520	9970	9970	9970	9970	0
292	20240910	145800	15728520	9970	9970	9970	9970	5
293	20240910	145700	15678670	9980	9980	9980	9980	0
294	20240910	145600	15678670	9980	9980	9980	9980	0
295	20240910	145500	15678670	9980	9980	9980	9980	0
296	20240910	145400	15678670	9980	9980	9980	9980	0
297	20240910	145300	15678670	9980	9980	9980	9980	0
298	20240910	145200	15678670	9980	9980	9980	9980	0
299	20240910	145100	15678670	9980	9980	9980	9980	0
300	20240910	145000	15678670	9980	9980	9980	9980	0
301	20240910	144900	15678670	9980	9980	9980	9980	0
302	20240910	144800	15678670	9980	9980	9980	9980	0
303	20240910	144700	15678670	9980	9980	9980	9980	0
304	20240910	144600	15678670	9980	9980	9980	9980	0
305	20240910	144500	15678670	9980	9980	9980	9980	0
306	20240910	144400	15678670	9980	9980	9980	9980	0
307	20240910	144300	15678670	9980	9980	9980	9980	0
308	20240910	144200	15678670	9980	9980	9980	9980	0
309	20240910	144100	15678670	9980	9980	9980	9980	0
310	20240910	144000	15678670	9980	9980	9980	9980	0
311	20240910	143900	15678670	9980	9980	9980	9980	0
312	20240910	143800	15678670	9980	9980	9980	9980	0
313	20240910	143700	15678670	9980	9980	9980	9980	0
314	20240910	143600	15678670	9980	9980	9980	9980	0
315	20240910	143500	15678670	9980	9980	9980	9980	0
316	20240910	143400	15678670	9980	9980	9980	9980	0
317	20240910	143300	15678670	9980	9980	9980	9980	0
318	20240910	143200	15678670	9980	9980	9980	9980	0
319	20240910	143100	15678670	9980	9980	9980	9980	0
320	20240910	143000	15678670	9980	9980	9980	9980	0
321	20240910	142900	15678670	9980	9980	9980	9980	0
322	20240910	142800	15678670	9980	9980	9980	9980	0
323	20240910	142700	15678670	9980	9980	9980	9980	0
324	20240910	142600	15678670	9980	9980	9980	9980	0
325	20240910	142500	15678670	9980	9980	9980	9980	0
326	20240910	142400	15678670	9980	9980	9980	9980	0
327	20240910	142300	15678670	9980	9980	9980	9980	0
328	20240910	142200	15678670	9980	9980	9980	9980	0
329	20240910	142100	15678670	9980	9980	9980	9980	0
330	20240910	142000	15678670	9980	9980	9980	9980	0
331	20240910	141900	15678670	9980	9980	9980	9980	0
332	20240910	141800	15678670	9980	9980	9980	9980	0
333	20240910	141700	15678670	9980	9980	9980	9980	0
334	20240910	141600	15678670	9980	9980	9980	9980	0
335	20240910	141500	15678670	9980	9980	9980	9980	0
336	20240910	141400	15678670	9980	9980	9980	9980	0
337	20240910	141300	15678670	9980	9980	9980	9980	0
338	20240910	141200	15678670	9980	9980	9980	9980	0
339	20240910	141100	15678670	9980	9980	9980	9980	0
340	20240910	141000	15678670	9980	9980	9980	9980	0
341	20240910	140900	15678670	9980	9980	9980	9980	0
342	20240910	140800	15678670	9980	9980	9980	9980	140
343	20240910	140700	14281470	9980	9980	9980	9980	0
344	20240910	140600	14281470	9980	9980	9980	9980	0
345	20240910	140500	14281470	9980	9980	9980	9980	0
346	20240910	140400	14281470	9980	9980	9980	9980	0
347	20240910	140300	14281470	9980	9980	9980	9980	0
348	20240910	140200	14281470	9980	9980	9980	9980	0
349	20240910	140100	14281470	9980	9980	9980	9980	0
350	20240910	140000	14281470	9980	9980	9980	9980	10
351	20240910	135900	14181670	9970	9970	9970	9970	0
352	20240910	135800	14181670	9970	9970	9970	9970	0
353	20240910	135700	14181670	9970	9970	9970	9970	0
354	20240910	135600	14181670	9970	9970	9970	9970	0
355	20240910	135500	14181670	9970	9970	9970	9970	0
356	20240910	135400	14181670	9970	9970	9970	9970	0
357	20240910	135300	14181670	9970	9970	9970	9970	13
358	20240910	135200	14052060	9990	9990	9990	9990	0
359	20240910	135100	14052060	9990	9990	9990	9990	0
360	20240910	135000	14052060	9990	9990	9990	9990	0
361	20240910	134900	14052060	9990	9990	9990	9990	0
362	20240910	134800	14052060	9990	9990	9990	9990	0
363	20240910	134700	14052060	9990	9990	9990	9990	0
364	20240910	134600	14052060	9990	9990	9990	9990	0
365	20240910	134500	14052060	9990	9990	9990	9990	0
366	20240910	134400	14052060	9990	9990	9990	9990	0
367	20240910	134300	14052060	9990	9990	9990	9990	0
368	20240910	134200	14052060	9990	9990	9990	9990	0
369	20240910	134100	14052060	9990	9990	9990	9990	0
370	20240910	134000	14052060	9990	9990	9990	9990	0
371	20240910	133900	14052060	9990	9990	9990	9990	1
372	20240910	133800	14042070	9990	9990	9990	9990	0
373	20240910	133700	14042070	9990	9990	9990	9990	0
374	20240910	133600	14042070	9990	9990	9990	9990	0
375	20240910	133500	14042070	9990	9990	9990	9990	0
376	20240910	133400	14042070	9990	9990	9990	9990	0
377	20240910	133300	14042070	9990	9990	9990	9990	0
378	20240910	133200	14042070	9990	9990	9990	9990	0
379	20240910	133100	14042070	9990	9990	9990	9990	0
380	20240910	133000	14042070	9990	9990	9990	9990	0
381	20240910	132900	14042070	9990	9990	9990	9990	0
382	20240910	132800	14042070	9990	9990	9990	9990	0
383	20240910	132700	14042070	9990	9990	9990	9990	0
384	20240910	132600	14042070	9990	9990	9990	9990	0
385	20240910	132500	14042070	9990	9990	9990	9990	0
386	20240910	132400	14042070	9990	9990	9990	9990	0
387	20240910	132300	14042070	9990	9990	9990	9990	0
388	20240910	132200	14042070	9990	9990	9990	9990	0
389	20240910	132100	14042070	9990	9990	9990	9990	0
390	20240910	132000	14042070	9990	9990	9990	9990	1
391	20240910	131900	14032080	9940	9940	9940	9940	0
392	20240910	131800	14032080	9940	9940	9940	9940	0
393	20240910	131700	14032080	9940	9940	9940	9940	0
394	20240910	131600	14032080	9940	9940	9940	9940	0
395	20240910	131500	14032080	9940	9940	9940	9940	0
396	20240910	131400	14032080	9940	9940	9940	9940	1
397	20240910	131300	14022140	9990	9990	9990	9990	0
398	20240910	131200	14022140	9990	9990	9990	9990	0
399	20240910	131100	14022140	9990	9990	9990	9990	0
400	20240910	131000	14022140	9990	9990	9990	9990	0
401	20240910	130900	14022140	9990	9990	9990	9990	0
402	20240910	130800	14022140	9990	9990	9990	9990	0
403	20240910	130700	14022140	9990	9990	9990	9990	0
404	20240910	130600	14022140	9990	9990	9990	9990	0
405	20240910	130500	14022140	9990	9990	9990	9990	2
406	20240910	130400	14002160	9930	9930	9930	9930	2
407	20240910	130300	13982300	9930	9930	9930	9930	2
408	20240910	130200	13962440	9920	10000	10000	9920	103
409	20240910	130100	12939980	10000	10000	10000	10000	0
410	20240910	130000	12939980	10000	10000	10000	10000	0
411	20240910	125900	12939980	10000	10000	10000	10000	0
412	20240910	125800	12939980	10000	10000	10000	10000	0
413	20240910	125700	12939980	10000	10000	10000	10000	0
414	20240910	125600	12939980	10000	10000	10000	10000	0
415	20240910	125500	12939980	10000	10000	10000	10000	0
416	20240910	125400	12939980	10000	10000	10000	10000	0
417	20240910	125300	12939980	10000	10000	10000	10000	0
418	20240910	125200	12939980	10000	10000	10000	10000	0
419	20240910	125100	12939980	10000	10000	10000	10000	0
420	20240910	125000	12939980	10000	10000	10000	10000	0
421	20240910	124900	12939980	10000	10000	10000	10000	0
422	20240910	124800	12939980	10000	10000	10000	10000	0
423	20240910	124700	12939980	10000	10000	10000	10000	0
424	20240910	124600	12939980	10000	10000	10000	10000	0
425	20240910	124500	12939980	10000	10000	10000	10000	0
426	20240910	124400	12939980	10000	10000	10000	10000	0
427	20240910	124300	12939980	10000	10000	10000	10000	0
428	20240910	124200	12939980	10000	10000	10000	10000	0
429	20240910	124100	12939980	10000	10000	10000	10000	0
430	20240910	124000	12939980	10000	10000	10000	10000	0
431	20240910	123900	12939980	10000	10000	10000	10000	0
432	20240910	123800	12939980	10000	10000	10000	10000	0
433	20240910	123700	12939980	10000	10000	10000	10000	0
434	20240910	123600	12939980	10000	10000	10000	10000	0
435	20240910	123500	12939980	10000	10000	10000	10000	0
436	20240910	123400	12939980	10000	10000	10000	10000	0
437	20240910	123300	12939980	10000	10000	10000	10000	0
438	20240910	123200	12939980	10000	10000	10000	10000	0
439	20240910	123100	12939980	10000	10000	10000	10000	0
440	20240910	123000	12939980	10000	10000	10000	10000	0
441	20240910	122900	12939980	10000	10000	10000	10000	0
442	20240910	122800	12939980	10000	10000	10000	10000	0
443	20240910	122700	12939980	10000	10000	10000	10000	0
444	20240910	122600	12939980	10000	10000	10000	10000	0
445	20240910	122500	12939980	10000	10000	10000	10000	0
446	20240910	122400	12939980	10000	10000	10000	10000	0
447	20240910	122300	12939980	10000	10000	10000	10000	9
448	20240910	122200	12849980	9930	9930	9930	9930	0
449	20240910	122100	12849980	9930	9930	9930	9930	0
450	20240910	122000	12849980	9930	9930	9930	9930	0
451	20240910	121900	12849980	9930	9930	9930	9930	0
452	20240910	121800	12849980	9930	9930	9930	9930	0
453	20240910	121700	12849980	9930	9930	9930	9930	0
454	20240910	121600	12849980	9930	9930	9930	9930	114
455	20240910	121500	11717960	9930	9930	9930	9930	0
456	20240910	121400	11717960	9930	9940	9940	9930	64
457	20240910	121300	11082370	9940	9940	9940	9940	2
458	20240910	121200	11062490	9940	9950	9950	9940	19
459	20240910	121100	10873620	10000	10000	10000	10000	0
460	20240910	121000	10873620	10000	10000	10000	10000	0
461	20240910	120900	10873620	10000	10000	10000	10000	1
462	20240910	120800	10863620	9950	9950	9950	9950	0
463	20240910	120700	10863620	9950	9950	9950	9950	0
464	20240910	120600	10863620	9950	9950	9950	9950	0
465	20240910	120500	10863620	9950	9950	9950	9950	0
466	20240910	120400	10863620	9950	9950	9950	9950	84
467	20240910	120300	10027820	9940	9940	9940	9940	0
468	20240910	120200	10027820	9940	9940	9940	9940	0
469	20240910	120100	10027820	9940	9950	9950	9940	144
470	20240910	120000	8595360	9960	9960	9960	9960	0
471	20240910	115900	8595360	9960	9960	9960	9960	0
472	20240910	115800	8595360	9960	9960	9960	9960	86
473	20240910	115700	7738800	9970	9980	9980	9970	13
474	20240910	115600	7609140	9990	9990	9990	9990	1
475	20240910	115500	7599150	10000	10000	10000	10000	0
476	20240910	115400	7599150	10000	10000	10000	10000	0
477	20240910	115300	7599150	10000	10000	10000	10000	0
478	20240910	115200	7599150	10000	10000	10000	10000	1
479	20240910	115100	7589150	10000	10000	10000	10000	0
480	20240910	115000	7589150	10000	10000	10000	10000	0
481	20240910	114900	7589150	10000	10000	10000	10000	0
482	20240910	114800	7589150	10000	10000	10000	10000	0
483	20240910	114700	7589150	10000	10000	10000	10000	4
484	20240910	114600	7549150	10000	10000	10000	10000	0
485	20240910	114500	7549150	10000	10000	10000	10000	0
486	20240910	114400	7549150	10000	10000	10000	10000	0
487	20240910	114300	7549150	10000	10000	10000	10000	0
488	20240910	114200	7549150	10000	10000	10000	10000	0
489	20240910	114100	7549150	10000	10000	10000	10000	0
490	20240910	114000	7549150	10000	10000	10000	10000	0
491	20240910	113900	7549150	10000	10000	10000	10000	0
492	20240910	113800	7549150	10000	10000	10000	10000	0
493	20240910	113700	7549150	10000	10000	10000	10000	0
494	20240910	113600	7549150	10000	10000	10000	10000	0
495	20240910	113500	7549150	10000	10000	10000	10000	0
496	20240910	113400	7549150	10000	10000	10000	10000	0
497	20240910	113300	7549150	10000	10000	10000	10000	0
498	20240910	113200	7549150	10000	10000	10000	10000	0
499	20240910	113100	7549150	10000	10000	10000	10000	0
500	20240910	113000	7549150	10000	10000	10000	10000	0
501	20240910	112900	7549150	10000	10000	10000	10000	0
502	20240910	112800	7549150	10000	10000	10000	10000	0
503	20240910	112700	7549150	10000	10000	10000	10000	0
504	20240910	112600	7549150	10000	10000	10000	10000	0
505	20240910	112500	7549150	10000	10000	10000	10000	0
506	20240910	112400	7549150	10000	10000	10000	10000	0
507	20240910	112300	7549150	10000	10000	10000	10000	0
508	20240910	112200	7549150	10000	10000	10000	10000	0
509	20240910	112100	7549150	10000	10000	10000	10000	0
510	20240910	112000	7549150	10000	10000	10000	10000	0
511	20240910	111900	7549150	10000	10000	10000	10000	0
512	20240910	111800	7549150	10000	10000	10000	10000	0
513	20240910	111700	7549150	10000	10000	10000	10000	0
514	20240910	111600	7549150	10000	10000	10000	10000	0
515	20240910	111500	7549150	10000	10000	10000	10000	0
516	20240910	111400	7549150	10000	10000	10000	10000	0
517	20240910	111300	7549150	10000	10000	10000	10000	0
518	20240910	111200	7549150	10000	10000	10000	10000	100
519	20240910	111100	6549150	10000	10000	10000	10000	0
520	20240910	111000	6549150	10000	10000	10000	10000	0
521	20240910	110900	6549150	10000	10000	10000	10000	0
522	20240910	110800	6549150	10000	10000	10000	10000	0
523	20240910	110700	6549150	10000	10000	10000	10000	0
524	20240910	110600	6549150	10000	10000	10000	10000	0
525	20240910	110500	6549150	10000	10000	10000	10000	0
526	20240910	110400	6549150	10000	10000	10000	10000	0
527	20240910	110300	6549150	10000	10000	10000	10000	0
528	20240910	110200	6549150	10000	10000	10000	10000	0
529	20240910	110100	6549150	10000	10000	10000	10000	0
530	20240910	110000	6549150	10000	10000	10000	10000	0
531	20240910	105900	6549150	10000	10000	10000	10000	0
532	20240910	105800	6549150	10000	10000	10000	10000	0
533	20240910	105700	6549150	10000	10000	10000	10000	0
534	20240910	105600	6549150	10000	10000	10000	10000	0
535	20240910	105500	6549150	10000	10000	10000	10000	0
536	20240910	105400	6549150	10000	10000	10000	10000	0
537	20240910	105300	6549150	10000	10000	10000	10000	0
538	20240910	105200	6549150	10000	10000	10000	10000	0
539	20240910	105100	6549150	10000	10000	10000	10000	0
540	20240910	105000	6549150	10000	10000	10000	10000	0
541	20240910	104900	6549150	10000	10000	10000	10000	0
542	20240910	104800	6549150	10000	10000	10000	10000	0
543	20240910	104700	6549150	10000	10000	10000	10000	0
544	20240910	104600	6549150	10000	10000	10000	10000	0
545	20240910	104500	6549150	10000	10000	10000	10000	0
546	20240910	104400	6549150	10000	10000	10000	10000	0
547	20240910	104300	6549150	10000	10000	10000	10000	0
548	20240910	104200	6549150	10000	10000	10000	10000	0
549	20240910	104100	6549150	10000	10000	10000	10000	0
550	20240910	104000	6549150	10000	10000	10000	10000	0
551	20240910	103900	6549150	10000	10000	10000	10000	0
552	20240910	103800	6549150	10000	10000	10000	10000	0
553	20240910	103700	6549150	10000	10000	10000	10000	5
554	20240910	103600	6499150	10000	10000	10000	10000	0
555	20240910	103500	6499150	10000	10000	10000	10000	0
556	20240910	103400	6499150	10000	10000	10000	10000	0
557	20240910	103300	6499150	10000	10000	10000	10000	0
558	20240910	103200	6499150	10000	10000	10000	10000	0
559	20240910	103100	6499150	10000	10000	10000	10000	0
560	20240910	103000	6499150	10000	10000	10000	10000	0
561	20240910	102900	6499150	10000	10000	10000	10000	0
562	20240910	102800	6499150	10000	10000	10000	10000	0
563	20240910	102700	6499150	10000	10000	10000	10000	0
564	20240910	102600	6499150	10000	10000	10000	10000	0
565	20240910	102500	6499150	10000	10000	10000	10000	0
566	20240910	102400	6499150	10000	10000	10000	10000	0
567	20240910	102300	6499150	10000	10000	10000	10000	0
568	20240910	102200	6499150	10000	10000	10000	10000	0
569	20240910	102100	6499150	10000	10000	10000	10000	0
570	20240910	102000	6499150	10000	10000	10000	10000	19
571	20240910	101900	6309150	10010	10010	10010	10010	0
572	20240910	101800	6309150	10010	10010	10010	10010	0
573	20240910	101700	6309150	10010	10010	10010	10010	0
574	20240910	101600	6309150	10010	10010	10010	10010	0
575	20240910	101500	6309150	10010	10010	10010	10010	0
576	20240910	101400	6309150	10010	10010	10010	10010	0
577	20240910	101300	6309150	10010	10010	10010	10010	0
578	20240910	101200	6309150	10010	10010	10010	10010	0
579	20240910	101100	6309150	10010	10010	10010	10010	0
580	20240910	101000	6309150	10010	10010	10010	10010	0
581	20240910	100900	6309150	10010	10010	10010	10010	0
582	20240910	100800	6309150	10010	10010	10010	10010	0
583	20240910	100700	6309150	10010	10010	10010	10010	0
584	20240910	100600	6309150	10010	10010	10010	10010	1
585	20240910	100500	6299140	9960	9970	9970	9960	25
586	20240910	100400	6050120	10000	10000	10000	10000	90
587	20240910	100300	5150120	10000	10000	10000	10000	0
588	20240910	100200	5150120	10000	10000	10000	10000	1
589	20240910	100100	5140120	9960	9960	9960	9960	0
590	20240910	100000	5140120	9960	9960	9960	9960	0
591	20240910	095900	5140120	9960	9980	9980	9960	52
592	20240910	095800	4622180	9960	9960	9960	9960	0
593	20240910	095700	4622180	9960	9960	9960	9960	0
594	20240910	095600	4622180	9960	9960	9960	9960	0
595	20240910	095500	4622180	9960	9960	9960	9960	0
596	20240910	095400	4622180	9960	9960	9960	9960	0
597	20240910	095300	4622180	9960	9960	9960	9960	0
598	20240910	095200	4622180	9960	9960	9960	9960	0
599	20240910	095100	4622180	9960	9960	9960	9960	0
600	20240910	095000	4622180	9960	9960	9960	9960	0
601	20240910	094900	4622180	9960	9960	9960	9960	0
602	20240910	094800	4622180	9960	9960	9960	9960	0
603	20240910	094700	4622180	9960	9960	9960	9960	12
604	20240910	094600	4502660	9950	9950	9950	9950	0
605	20240910	094500	4502660	9950	9950	9950	9950	0
606	20240910	094400	4502660	9950	9950	9950	9950	0
607	20240910	094300	4502660	9950	9950	9950	9950	0
608	20240910	094200	4502660	9950	9970	9970	9950	50
609	20240910	094100	4004630	10020	10020	10020	10020	3
610	20240910	094000	3974570	9970	9970	9970	9970	0
611	20240910	093900	3974570	9970	9970	9970	9970	0
612	20240910	093800	3974570	9970	9970	9970	9970	10
613	20240910	093700	3874870	9970	9970	9970	9970	0
614	20240910	093600	3874870	9970	9970	9970	9970	0
615	20240910	093500	3874870	9970	10020	10020	9970	60
616	20240910	093400	3275440	10030	10030	10030	10030	0
617	20240910	093300	3275440	10030	10030	10030	10030	0
618	20240910	093200	3275440	10030	10030	10030	10030	0
619	20240910	093100	3275440	10030	10030	10030	10030	0
620	20240910	093000	3275440	10030	10030	10030	10030	0
621	20240910	092900	3275440	10030	10030	10030	10030	0
622	20240910	092800	3275440	10030	10030	10030	10030	5
623	20240910	092700	3225290	10040	10040	10040	10040	0
624	20240910	092600	3225290	10040	10040	10040	10040	0
625	20240910	092500	3225290	10040	10040	10040	10040	0
626	20240910	092400	3225290	10040	10040	10040	10040	0
627	20240910	092300	3225290	10040	10040	10040	10040	0
628	20240910	092200	3225290	10040	10040	10040	10040	0
629	20240910	092100	3225290	10040	10040	10040	10040	0
630	20240910	092000	3225290	10040	10040	10040	10040	0
631	20240910	091900	3225290	10040	10040	10040	10040	0
632	20240910	091800	3225290	10040	10040	10040	10040	0
633	20240910	091700	3225290	10040	10040	10040	10040	0
634	20240910	091600	3225290	10040	10040	10040	10040	0
635	20240910	091500	3225290	10040	10040	10040	10040	0
636	20240910	091400	3225290	10040	10040	10040	10040	0
637	20240910	091300	3225290	10040	10040	10040	10040	0
638	20240910	091200	3225290	10040	10040	10040	10040	0
639	20240910	091100	3225290	10040	10040	10040	10040	0
640	20240910	091000	3225290	10040	10040	10040	10040	5
641	20240910	090900	3175090	10040	10040	10040	10040	0
642	20240910	090800	3175090	10040	10040	10040	10040	0
643	20240910	090700	3175090	10040	10040	10040	10040	0
644	20240910	090600	3175090	10040	10040	10040	10040	4
645	20240910	090500	3134930	10050	10050	10050	10050	0
646	20240910	090400	3134930	10050	10050	10050	10050	0
647	20240910	090300	3134930	10050	10050	10050	10050	0
648	20240910	090200	3134930	10050	10050	10050	10050	4
649	20240910	090100	3094730	10050	10050	10050	10050	237
650	20240910	090000	712880	10050	10040	10050	10040	71