KissMeData/403550/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212100	87658280	18940	18940	18940	18940	75
3	20240910	212000	87658280	18940	18940	18940	18940	0
4	20240910	211900	87658280	18940	18940	18940	18940	0
5	20240910	211800	87658280	18940	18940	18940	18940	0
6	20240910	211700	87658280	18940	18940	18940	18940	0
7	20240910	211600	87658280	18940	18940	18940	18940	0
8	20240910	211500	87658280	18940	18940	18940	18940	0
9	20240910	211400	87658280	18940	18940	18940	18940	0
10	20240910	211300	87658280	18940	18940	18940	18940	0
11	20240910	211200	87658280	18940	18940	18940	18940	0
12	20240910	211100	87658280	18940	18940	18940	18940	0
13	20240910	211000	87658280	18940	18940	18940	18940	0
14	20240910	210900	87658280	18940	18940	18940	18940	0
15	20240910	210800	87658280	18940	18940	18940	18940	0
16	20240910	210700	87658280	18940	18940	18940	18940	0
17	20240910	210600	87658280	18940	18940	18940	18940	0
18	20240910	210500	87658280	18940	18940	18940	18940	0
19	20240910	210400	87658280	18940	18940	18940	18940	0
20	20240910	210300	87658280	18940	18940	18940	18940	0
21	20240910	210200	87658280	18940	18940	18940	18940	0
22	20240910	210100	87658280	18940	18940	18940	18940	0
23	20240910	210000	87658280	18940	18940	18940	18940	0
24	20240910	205900	87658280	18940	18940	18940	18940	0
25	20240910	205800	87658280	18940	18940	18940	18940	0
26	20240910	205700	87658280	18940	18940	18940	18940	0
27	20240910	205600	87658280	18940	18940	18940	18940	0
28	20240910	205500	87658280	18940	18940	18940	18940	0
29	20240910	205400	87658280	18940	18940	18940	18940	0
30	20240910	205300	87658280	18940	18940	18940	18940	0
31	20240910	205200	87658280	18940	18940	18940	18940	0
32	20240910	205100	87658280	18940	18940	18940	18940	75
33	20240910	205000	87658280	18940	18940	18940	18940	0
34	20240910	204900	87658280	18940	18940	18940	18940	0
35	20240910	204800	87658280	18940	18940	18940	18940	0
36	20240910	204700	87658280	18940	18940	18940	18940	0
37	20240910	204600	87658280	18940	18940	18940	18940	0
38	20240910	204500	87658280	18940	18940	18940	18940	0
39	20240910	204400	87658280	18940	18940	18940	18940	0
40	20240910	204300	87658280	18940	18940	18940	18940	0
41	20240910	204200	87658280	18940	18940	18940	18940	0
42	20240910	204100	87658280	18940	18940	18940	18940	0
43	20240910	204000	87658280	18940	18940	18940	18940	0
44	20240910	203900	87658280	18940	18940	18940	18940	0
45	20240910	203800	87658280	18940	18940	18940	18940	0
46	20240910	203700	87658280	18940	18940	18940	18940	0
47	20240910	203600	87658280	18940	18940	18940	18940	0
48	20240910	203500	87658280	18940	18940	18940	18940	0
49	20240910	203400	87658280	18940	18940	18940	18940	0
50	20240910	203300	87658280	18940	18940	18940	18940	0
51	20240910	203200	87658280	18940	18940	18940	18940	0
52	20240910	203100	87658280	18940	18940	18940	18940	0
53	20240910	203000	87658280	18940	18940	18940	18940	0
54	20240910	202900	87658280	18940	18940	18940	18940	0
55	20240910	202800	87658280	18940	18940	18940	18940	0
56	20240910	202700	87658280	18940	18940	18940	18940	0
57	20240910	202600	87658280	18940	18940	18940	18940	0
58	20240910	202500	87658280	18940	18940	18940	18940	0
59	20240910	202400	87658280	18940	18940	18940	18940	0
60	20240910	202300	87658280	18940	18940	18940	18940	0
61	20240910	202200	87658280	18940	18940	18940	18940	0
62	20240910	202100	87658280	18940	18940	18940	18940	75
63	20240910	202000	87658280	18940	18940	18940	18940	0
64	20240910	201900	87658280	18940	18940	18940	18940	0
65	20240910	201800	87658280	18940	18940	18940	18940	0
66	20240910	201700	87658280	18940	18940	18940	18940	0
67	20240910	201600	87658280	18940	18940	18940	18940	0
68	20240910	201500	87658280	18940	18940	18940	18940	0
69	20240910	201400	87658280	18940	18940	18940	18940	0
70	20240910	201300	87658280	18940	18940	18940	18940	0
71	20240910	201200	87658280	18940	18940	18940	18940	0
72	20240910	201100	87658280	18940	18940	18940	18940	0
73	20240910	201000	87658280	18940	18940	18940	18940	0
74	20240910	200900	87658280	18940	18940	18940	18940	0
75	20240910	200800	87658280	18940	18940	18940	18940	0
76	20240910	200700	87658280	18940	18940	18940	18940	0
77	20240910	200600	87658280	18940	18940	18940	18940	0
78	20240910	200500	87658280	18940	18940	18940	18940	0
79	20240910	200400	87658280	18940	18940	18940	18940	0
80	20240910	200300	87658280	18940	18940	18940	18940	0
81	20240910	200200	87658280	18940	18940	18940	18940	0
82	20240910	200100	87658280	18940	18940	18940	18940	0
83	20240910	200000	87658280	18940	18940	18940	18940	0
84	20240910	195900	87658280	18940	18940	18940	18940	0
85	20240910	195800	87658280	18940	18940	18940	18940	0
86	20240910	195700	87658280	18940	18940	18940	18940	0
87	20240910	195600	87658280	18940	18940	18940	18940	0
88	20240910	195500	87658280	18940	18940	18940	18940	0
89	20240910	195400	87658280	18940	18940	18940	18940	0
90	20240910	195300	87658280	18940	18940	18940	18940	0
91	20240910	195200	87658280	18940	18940	18940	18940	0
92	20240910	195100	87658280	18940	18940	18940	18940	75
93	20240910	195000	87658280	18940	18940	18940	18940	0
94	20240910	194900	87658280	18940	18940	18940	18940	0
95	20240910	194800	87658280	18940	18940	18940	18940	0
96	20240910	194700	87658280	18940	18940	18940	18940	0
97	20240910	194600	87658280	18940	18940	18940	18940	0
98	20240910	194500	87658280	18940	18940	18940	18940	0
99	20240910	194400	87658280	18940	18940	18940	18940	0
100	20240910	194300	87658280	18940	18940	18940	18940	0
101	20240910	194200	87658280	18940	18940	18940	18940	0
102	20240910	194100	87658280	18940	18940	18940	18940	0
103	20240910	194000	87658280	18940	18940	18940	18940	0
104	20240910	193900	87658280	18940	18940	18940	18940	0
105	20240910	193800	87658280	18940	18940	18940	18940	0
106	20240910	193700	87658280	18940	18940	18940	18940	0
107	20240910	193600	87658280	18940	18940	18940	18940	0
108	20240910	193500	87658280	18940	18940	18940	18940	0
109	20240910	193400	87658280	18940	18940	18940	18940	0
110	20240910	193300	87658280	18940	18940	18940	18940	0
111	20240910	193200	87658280	18940	18940	18940	18940	0
112	20240910	193100	87658280	18940	18940	18940	18940	0
113	20240910	193000	87658280	18940	18940	18940	18940	0
114	20240910	192900	87658280	18940	18940	18940	18940	0
115	20240910	192800	87658280	18940	18940	18940	18940	0
116	20240910	192700	87658280	18940	18940	18940	18940	0
117	20240910	192600	87658280	18940	18940	18940	18940	0
118	20240910	192500	87658280	18940	18940	18940	18940	0
119	20240910	192400	87658280	18940	18940	18940	18940	0
120	20240910	192300	87658280	18940	18940	18940	18940	0
121	20240910	192200	87658280	18940	18940	18940	18940	0
122	20240910	192100	87658280	18940	18940	18940	18940	75
123	20240910	192000	87658280	18940	18940	18940	18940	0
124	20240910	191900	87658280	18940	18940	18940	18940	0
125	20240910	191800	87658280	18940	18940	18940	18940	0
126	20240910	191700	87658280	18940	18940	18940	18940	0
127	20240910	191600	87658280	18940	18940	18940	18940	0
128	20240910	191500	87658280	18940	18940	18940	18940	0
129	20240910	191400	87658280	18940	18940	18940	18940	0
130	20240910	191300	87658280	18940	18940	18940	18940	0
131	20240910	191200	87658280	18940	18940	18940	18940	0
132	20240910	191100	87658280	18940	18940	18940	18940	0
133	20240910	191000	87658280	18940	18940	18940	18940	0
134	20240910	190900	87658280	18940	18940	18940	18940	0
135	20240910	190800	87658280	18940	18940	18940	18940	0
136	20240910	190700	87658280	18940	18940	18940	18940	0
137	20240910	190600	87658280	18940	18940	18940	18940	0
138	20240910	190500	87658280	18940	18940	18940	18940	0
139	20240910	190400	87658280	18940	18940	18940	18940	0
140	20240910	190300	87658280	18940	18940	18940	18940	0
141	20240910	190200	87658280	18940	18940	18940	18940	0
142	20240910	190100	87658280	18940	18940	18940	18940	0
143	20240910	190000	87658280	18940	18940	18940	18940	0
144	20240910	185900	87658280	18940	18940	18940	18940	0
145	20240910	185800	87658280	18940	18940	18940	18940	0
146	20240910	185700	87658280	18940	18940	18940	18940	0
147	20240910	185600	87658280	18940	18940	18940	18940	0
148	20240910	185500	87658280	18940	18940	18940	18940	0
149	20240910	185400	87658280	18940	18940	18940	18940	0
150	20240910	185300	87658280	18940	18940	18940	18940	0
151	20240910	185200	87658280	18940	18940	18940	18940	0
152	20240910	185100	87658280	18940	18940	18940	18940	75
153	20240910	185000	87658280	18940	18940	18940	18940	0
154	20240910	184900	87658280	18940	18940	18940	18940	0
155	20240910	184800	87658280	18940	18940	18940	18940	0
156	20240910	184700	87658280	18940	18940	18940	18940	0
157	20240910	184600	87658280	18940	18940	18940	18940	0
158	20240910	184500	87658280	18940	18940	18940	18940	0
159	20240910	184400	87658280	18940	18940	18940	18940	0
160	20240910	184300	87658280	18940	18940	18940	18940	0
161	20240910	184200	87658280	18940	18940	18940	18940	0
162	20240910	184100	87658280	18940	18940	18940	18940	0
163	20240910	184000	87658280	18940	18940	18940	18940	0
164	20240910	183900	87658280	18940	18940	18940	18940	0
165	20240910	183800	87658280	18940	18940	18940	18940	0
166	20240910	183700	87658280	18940	18940	18940	18940	0
167	20240910	183600	87658280	18940	18940	18940	18940	0
168	20240910	183500	87658280	18940	18940	18940	18940	0
169	20240910	183400	87658280	18940	18940	18940	18940	0
170	20240910	183300	87658280	18940	18940	18940	18940	0
171	20240910	183200	87658280	18940	18940	18940	18940	0
172	20240910	183100	87658280	18940	18940	18940	18940	0
173	20240910	183000	87658280	18940	18940	18940	18940	0
174	20240910	182900	87658280	18940	18940	18940	18940	0
175	20240910	182800	87658280	18940	18940	18940	18940	0
176	20240910	182700	87658280	18940	18940	18940	18940	0
177	20240910	182600	87658280	18940	18940	18940	18940	0
178	20240910	182500	87658280	18940	18940	18940	18940	0
179	20240910	182400	87658280	18940	18940	18940	18940	0
180	20240910	182300	87658280	18940	18940	18940	18940	0
181	20240910	182200	87658280	18940	18940	18940	18940	0
182	20240910	182100	87658280	18940	18940	18940	18940	75
183	20240910	182000	87658280	18940	18940	18940	18940	0
184	20240910	181900	87658280	18940	18940	18940	18940	0
185	20240910	181800	87658280	18940	18940	18940	18940	0
186	20240910	181700	87658280	18940	18940	18940	18940	0
187	20240910	181600	87658280	18940	18940	18940	18940	0
188	20240910	181500	87658280	18940	18940	18940	18940	0
189	20240910	181400	87658280	18940	18940	18940	18940	0
190	20240910	181300	87658280	18940	18940	18940	18940	0
191	20240910	181200	87658280	18940	18940	18940	18940	0
192	20240910	181100	87658280	18940	18940	18940	18940	0
193	20240910	181000	87658280	18940	18940	18940	18940	0
194	20240910	180900	87658280	18940	18940	18940	18940	0
195	20240910	180800	87658280	18940	18940	18940	18940	0
196	20240910	180700	87658280	18940	18940	18940	18940	0
197	20240910	180600	87658280	18940	18940	18940	18940	0
198	20240910	180500	87658280	18940	18940	18940	18940	0
199	20240910	180400	87658280	18940	18940	18940	18940	0
200	20240910	180300	87658280	18940	18940	18940	18940	0
201	20240910	180200	87658280	18940	18940	18940	18940	0
202	20240910	180100	87658280	18940	18940	18940	18940	0
203	20240910	180000	87658280	18940	18940	18940	18940	0
204	20240910	175900	87658280	18940	18940	18940	18940	0
205	20240910	175800	87658280	18940	18940	18940	18940	0
206	20240910	175700	87658280	18940	18940	18940	18940	0
207	20240910	175600	87658280	18940	18940	18940	18940	0
208	20240910	175500	87658280	18940	18940	18940	18940	0
209	20240910	175400	87658280	18940	18940	18940	18940	0
210	20240910	175300	87658280	18940	18940	18940	18940	0
211	20240910	175200	87658280	18940	18940	18940	18940	0
212	20240910	175100	87658280	18940	18940	18940	18940	75
213	20240910	175000	87658280	18940	18940	18940	18940	0
214	20240910	174900	87658280	18940	18940	18940	18940	0
215	20240910	174800	87658280	18940	18940	18940	18940	0
216	20240910	174700	87658280	18940	18940	18940	18940	0
217	20240910	174600	87658280	18940	18940	18940	18940	0
218	20240910	174500	87658280	18940	18940	18940	18940	0
219	20240910	174400	87658280	18940	18940	18940	18940	0
220	20240910	174300	87658280	18940	18940	18940	18940	0
221	20240910	174200	87658280	18940	18940	18940	18940	0
222	20240910	174100	87658280	18940	18940	18940	18940	0
223	20240910	174000	87658280	18940	18940	18940	18940	0
224	20240910	173900	87658280	18940	18940	18940	18940	0
225	20240910	173800	87658280	18940	18940	18940	18940	0
226	20240910	173700	87658280	18940	18940	18940	18940	0
227	20240910	173600	87658280	18940	18940	18940	18940	0
228	20240910	173500	87658280	18940	18940	18940	18940	0
229	20240910	173400	87658280	18940	18940	18940	18940	0
230	20240910	173300	87658280	18940	18940	18940	18940	0
231	20240910	173200	87658280	18940	18940	18940	18940	0
232	20240910	173100	87658280	18940	18940	18940	18940	0
233	20240910	173000	87658280	18940	18940	18940	18940	0
234	20240910	172900	87658280	18940	18940	18940	18940	0
235	20240910	172800	87658280	18940	18940	18940	18940	0
236	20240910	172700	87658280	18940	18940	18940	18940	0
237	20240910	172600	87658280	18940	18940	18940	18940	0
238	20240910	172500	87658280	18940	18940	18940	18940	0
239	20240910	172400	87658280	18940	18940	18940	18940	0
240	20240910	172300	87658280	18940	18940	18940	18940	0
241	20240910	172200	87658280	18940	18940	18940	18940	0
242	20240910	172100	87658280	18940	18940	18940	18940	75
243	20240910	172000	87658280	18940	18940	18940	18940	0
244	20240910	171900	87658280	18940	18940	18940	18940	0
245	20240910	171800	87658280	18940	18940	18940	18940	0
246	20240910	171700	87658280	18940	18940	18940	18940	0
247	20240910	171600	87658280	18940	18940	18940	18940	0
248	20240910	171500	87658280	18940	18940	18940	18940	0
249	20240910	171400	87658280	18940	18940	18940	18940	0
250	20240910	171300	87658280	18940	18940	18940	18940	0
251	20240910	171200	87658280	18940	18940	18940	18940	0
252	20240910	171100	87658280	18940	18940	18940	18940	0
253	20240910	171000	87658280	18940	18940	18940	18940	0
254	20240910	170900	87658280	18940	18940	18940	18940	0
255	20240910	170800	87658280	18940	18940	18940	18940	0
256	20240910	170700	87658280	18940	18940	18940	18940	0
257	20240910	170600	87658280	18940	18940	18940	18940	0
258	20240910	170500	87658280	18940	18940	18940	18940	0
259	20240910	170400	87658280	18940	18940	18940	18940	0
260	20240910	170300	87658280	18940	18940	18940	18940	0
261	20240910	170200	87658280	18940	18940	18940	18940	0
262	20240910	170100	87658280	18940	18940	18940	18940	0
263	20240910	170000	87658280	18940	18940	18940	18940	0
264	20240910	165900	87658280	18940	18940	18940	18940	0
265	20240910	165800	87658280	18940	18940	18940	18940	0
266	20240910	165700	87658280	18940	18940	18940	18940	0
267	20240910	165600	87658280	18940	18940	18940	18940	0
268	20240910	165500	87658280	18940	18940	18940	18940	0
269	20240910	165400	87658280	18940	18940	18940	18940	0
270	20240910	165300	87658280	18940	18940	18940	18940	0
271	20240910	165200	87658280	18940	18940	18940	18940	0
272	20240910	165100	87658280	18940	18940	18940	18940	75
273	20240910	165000	87658280	18940	18940	18940	18940	0
274	20240910	164900	87658280	18940	18940	18940	18940	0
275	20240910	164800	87658280	18940	18940	18940	18940	0
276	20240910	164700	87658280	18940	18940	18940	18940	0
277	20240910	164600	87658280	18940	18940	18940	18940	0
278	20240910	164500	87658280	18940	18940	18940	18940	0
279	20240910	164400	87658280	18940	18940	18940	18940	0
280	20240910	164300	87658280	18940	18940	18940	18940	0
281	20240910	164200	87658280	18940	18940	18940	18940	0
282	20240910	164100	87658280	18940	18940	18940	18940	0
283	20240910	164000	87658280	18940	18940	18940	18940	0
284	20240910	163900	87658280	18940	18940	18940	18940	0
285	20240910	163800	87658280	18940	18940	18940	18940	0
286	20240910	163700	87658280	18940	18940	18940	18940	0
287	20240910	163600	87658280	18940	18940	18940	18940	0
288	20240910	163500	87658280	18940	18940	18940	18940	0
289	20240910	163400	87658280	18940	18940	18940	18940	0
290	20240910	163300	87658280	18940	18940	18940	18940	0
291	20240910	163200	87658280	18940	18940	18940	18940	0
292	20240910	163100	87658280	18940	18940	18940	18940	0
293	20240910	163000	87658280	18940	18940	18940	18940	0
294	20240910	162900	87658280	18940	18940	18940	18940	0
295	20240910	162800	87658280	18940	18940	18940	18940	0
296	20240910	162700	87658280	18940	18940	18940	18940	0
297	20240910	162600	87658280	18940	18940	18940	18940	0
298	20240910	162500	87658280	18940	18940	18940	18940	0
299	20240910	162400	87658280	18940	18940	18940	18940	0
300	20240910	162300	87658280	18940	18940	18940	18940	0
301	20240910	162200	87658280	18940	18940	18940	18940	0
302	20240910	162100	87658280	18940	18940	18940	18940	75
303	20240910	162000	87658280	18940	18940	18940	18940	0
304	20240910	161900	87658280	18940	18940	18940	18940	0
305	20240910	161800	87658280	18940	18940	18940	18940	0
306	20240910	161700	87658280	18940	18940	18940	18940	0
307	20240910	161600	87658280	18940	18940	18940	18940	0
308	20240910	161500	87658280	18940	18940	18940	18940	0
309	20240910	161400	87658280	18940	18940	18940	18940	0
310	20240910	161300	87658280	18940	18940	18940	18940	0
311	20240910	161200	87658280	18940	18940	18940	18940	0
312	20240910	161100	87658280	18940	18940	18940	18940	0
313	20240910	161000	87658280	18940	18940	18940	18940	0
314	20240910	160900	87658280	18940	18940	18940	18940	0
315	20240910	160800	87658280	18940	18940	18940	18940	0
316	20240910	160700	87658280	18940	18940	18940	18940	0
317	20240910	160600	87658280	18940	18940	18940	18940	0
318	20240910	160500	87658280	18940	18940	18940	18940	0
319	20240910	160400	87658280	18940	18940	18940	18940	0
320	20240910	160300	87658280	18940	18940	18940	18940	0
321	20240910	160200	87658280	18940	18940	18940	18940	0
322	20240910	160100	87658280	18940	18940	18940	18940	0
323	20240910	160000	87658280	18940	18940	18940	18940	0
324	20240910	155900	87658280	18940	18940	18940	18940	0
325	20240910	155800	87658280	18940	18940	18940	18940	0
326	20240910	155700	87658280	18940	18940	18940	18940	0
327	20240910	155600	87658280	18940	18940	18940	18940	0
328	20240910	155500	87658280	18940	18940	18940	18940	0
329	20240910	155400	87658280	18940	18940	18940	18940	0
330	20240910	155300	87658280	18940	18940	18940	18940	0
331	20240910	155200	87658280	18940	18940	18940	18940	0
332	20240910	155100	87658280	18940	18940	18940	18940	75
333	20240910	155000	87658280	18940	18940	18940	18940	0
334	20240910	154900	87658280	18940	18940	18940	18940	0
335	20240910	154800	87658280	18940	18940	18940	18940	0
336	20240910	154700	87658280	18940	18940	18940	18940	0
337	20240910	154600	87658280	18940	18940	18940	18940	0
338	20240910	154500	87658280	18940	18940	18940	18940	0
339	20240910	154400	87658280	18940	18940	18940	18940	0
340	20240910	154300	87658280	18940	18940	18940	18940	0
341	20240910	154200	87658280	18940	18940	18940	18940	0
342	20240910	154100	87658280	18940	18940	18940	18940	0
343	20240910	154000	87658280	18940	18940	18940	18940	0
344	20240910	153900	87658280	18940	18940	18940	18940	0
345	20240910	153800	87658280	18940	18940	18940	18940	0
346	20240910	153700	87658280	18940	18940	18940	18940	0
347	20240910	153600	87658280	18940	18940	18940	18940	0
348	20240910	153500	87658280	18940	18940	18940	18940	0
349	20240910	153400	87658280	18940	18940	18940	18940	0
350	20240910	153300	87658280	18940	18940	18940	18940	0
351	20240910	153200	87658280	18940	18940	18940	18940	0
352	20240910	153100	87658280	18940	18940	18940	18940	0
353	20240910	153000	87658280	18940	18940	18940	18940	75
354	20240910	152900	86237780	18850	18850	18850	18850	0
355	20240910	152800	86237780	18850	18850	18850	18850	0
356	20240910	152700	86237780	18850	18850	18850	18850	0
357	20240910	152600	86237780	18850	18850	18850	18850	0
358	20240910	152500	86237780	18850	18850	18850	18850	0
359	20240910	152400	86237780	18850	18850	18850	18850	0
360	20240910	152300	86237780	18850	18850	18850	18850	0
361	20240910	152200	86237780	18850	18850	18850	18850	0
362	20240910	152100	86237780	18850	18850	18850	18850	0
363	20240910	152000	86237780	18850	18850	18850	18850	0
364	20240910	151900	86237780	18850	18850	18850	18850	0
365	20240910	151800	86237780	18850	18850	18850	18850	7
366	20240910	151700	86105830	18830	18830	18830	18830	0
367	20240910	151600	86105830	18830	18830	18830	18830	0
368	20240910	151500	86105830	18830	18830	18830	18830	0
369	20240910	151400	86105830	18830	18830	18830	18830	0
370	20240910	151300	86105830	18830	18830	18830	18830	0
371	20240910	151200	86105830	18830	18830	18830	18830	0
372	20240910	151100	86105830	18830	18830	18830	18830	0
373	20240910	151000	86105830	18830	18840	18840	18830	12
374	20240910	150900	85879760	18960	18960	18960	18960	0
375	20240910	150800	85879760	18960	18960	18960	18960	22
376	20240910	150700	85462640	18850	18850	18850	18850	0
377	20240910	150600	85462640	18850	18850	18850	18850	0
378	20240910	150500	85462640	18850	18850	18850	18850	0
379	20240910	150400	85462640	18850	18850	18850	18850	0
380	20240910	150300	85462640	18850	18850	18850	18850	0
381	20240910	150200	85462640	18850	18850	18850	18850	0
382	20240910	150100	85462640	18850	18850	18850	18850	0
383	20240910	150000	85462640	18850	18850	18850	18850	22
384	20240910	145900	85047940	18850	18850	18850	18850	0
385	20240910	145800	85047940	18850	18850	18850	18850	0
386	20240910	145700	85047940	18850	18850	18850	18850	0
387	20240910	145600	85047940	18850	18850	18850	18850	0
388	20240910	145500	85047940	18850	18850	18850	18850	0
389	20240910	145400	85047940	18850	18850	18850	18850	0
390	20240910	145300	85047940	18850	18850	18850	18850	0
391	20240910	145200	85047940	18850	18890	18890	18850	400
392	20240910	145100	77505340	18880	18900	18900	18880	49
393	20240910	145000	76579280	18880	18880	18880	18880	0
394	20240910	144900	76579280	18880	18880	18880	18880	0
395	20240910	144800	76579280	18880	18880	18880	18880	0
396	20240910	144700	76579280	18880	18880	18880	18880	0
397	20240910	144600	76579280	18880	18880	18880	18880	0
398	20240910	144500	76579280	18880	18880	18880	18880	0
399	20240910	144400	76579280	18880	18880	18880	18880	0
400	20240910	144300	76579280	18880	18880	18880	18880	0
401	20240910	144200	76579280	18880	18880	18880	18880	0
402	20240910	144100	76579280	18880	18880	18880	18880	0
403	20240910	144000	76579280	18880	18880	18880	18880	0
404	20240910	143900	76579280	18880	18880	18880	18880	0
405	20240910	143800	76579280	18880	18880	18880	18880	0
406	20240910	143700	76579280	18880	18880	18880	18880	0
407	20240910	143600	76579280	18880	18880	18880	18880	0
408	20240910	143500	76579280	18880	18880	18880	18880	0
409	20240910	143400	76579280	18880	18880	18880	18880	0
410	20240910	143300	76579280	18880	18880	18880	18880	0
411	20240910	143200	76579280	18880	18880	18880	18880	0
412	20240910	143100	76579280	18880	18880	18880	18880	0
413	20240910	143000	76579280	18880	18880	18880	18880	0
414	20240910	142900	76579280	18880	18880	18880	18880	0
415	20240910	142800	76579280	18880	18880	18880	18880	0
416	20240910	142700	76579280	18880	18880	18880	18880	0
417	20240910	142600	76579280	18880	18880	18880	18880	0
418	20240910	142500	76579280	18880	18880	18880	18880	0
419	20240910	142400	76579280	18880	18880	18880	18880	0
420	20240910	142300	76579280	18880	18880	18880	18880	0
421	20240910	142200	76579280	18880	18880	18880	18880	0
422	20240910	142100	76579280	18880	18880	18880	18880	0
423	20240910	142000	76579280	18880	18880	18880	18880	0
424	20240910	141900	76579280	18880	18880	18880	18880	0
425	20240910	141800	76579280	18880	18880	18880	18880	25
426	20240910	141700	76107280	18990	18990	18990	18990	0
427	20240910	141600	76107280	18990	18990	18990	18990	20
428	20240910	141500	75727480	18990	18990	18990	18990	0
429	20240910	141400	75727480	18990	18990	18990	18990	55
430	20240910	141300	74683030	18990	18980	18990	18980	95
431	20240910	141200	72878990	18990	18990	18990	18990	0
432	20240910	141100	72878990	18990	18990	18990	18990	0
433	20240910	141000	72878990	18990	18990	18990	18990	0
434	20240910	140900	72878990	18990	18990	18990	18990	0
435	20240910	140800	72878990	18990	18990	18990	18990	0
436	20240910	140700	72878990	18990	18990	18990	18990	0
437	20240910	140600	72878990	18990	18990	18990	18990	0
438	20240910	140500	72878990	18990	18990	18990	18990	0
439	20240910	140400	72878990	18990	18990	18990	18990	0
440	20240910	140300	72878990	18990	18990	18990	18990	0
441	20240910	140200	72878990	18990	18990	18990	18990	0
442	20240910	140100	72878990	18990	18990	18990	18990	0
443	20240910	140000	72878990	18990	18990	18990	18990	0
444	20240910	135900	72878990	18990	18990	18990	18990	0
445	20240910	135800	72878990	18990	18990	18990	18990	0
446	20240910	135700	72878990	18990	18990	18990	18990	0
447	20240910	135600	72878990	18990	18990	18990	18990	0
448	20240910	135500	72878990	18990	18990	18990	18990	0
449	20240910	135400	72878990	18990	18990	18990	18990	0
450	20240910	135300	72878990	18990	18990	18990	18990	0
451	20240910	135200	72878990	18990	18990	18990	18990	0
452	20240910	135100	72878990	18990	18990	18990	18990	0
453	20240910	135000	72878990	18990	18990	18990	18990	0
454	20240910	134900	72878990	18990	18990	18990	18990	0
455	20240910	134800	72878990	18990	18990	18990	18990	0
456	20240910	134700	72878990	18990	18980	18990	18980	500
457	20240910	134600	63385790	18990	18860	18990	18860	500
458	20240910	134500	53893780	18850	18850	18850	18850	0
459	20240910	134400	53893780	18850	18850	18850	18850	111
460	20240910	134300	51801430	18860	18860	18860	18860	0
461	20240910	134200	51801430	18860	18860	18860	18860	0
462	20240910	134100	51801430	18860	18860	18860	18850	59
463	20240910	134000	50688870	18860	18860	18860	18860	0
464	20240910	133900	50688870	18860	18860	18860	18860	0
465	20240910	133800	50688870	18860	18860	18860	18860	0
466	20240910	133700	50688870	18860	18870	18870	18860	20
467	20240910	133600	50311660	18860	18860	18860	18860	0
468	20240910	133500	50311660	18860	18860	18860	18860	0
469	20240910	133400	50311660	18860	18860	18860	18860	0
470	20240910	133300	50311660	18860	18860	18860	18860	0
471	20240910	133200	50311660	18860	18860	18860	18860	0
472	20240910	133100	50311660	18860	18860	18860	18860	0
473	20240910	133000	50311660	18860	18860	18860	18860	0
474	20240910	132900	50311660	18860	18860	18860	18860	0
475	20240910	132800	50311660	18860	18860	18860	18860	0
476	20240910	132700	50311660	18860	18860	18860	18860	0
477	20240910	132600	50311660	18860	18860	18860	18860	0
478	20240910	132500	50311660	18860	18860	18860	18860	0
479	20240910	132400	50311660	18860	18860	18860	18860	0
480	20240910	132300	50311660	18860	18860	18860	18860	0
481	20240910	132200	50311660	18860	18860	18860	18860	0
482	20240910	132100	50311660	18860	18860	18860	18860	0
483	20240910	132000	50311660	18860	18860	18860	18860	0
484	20240910	131900	50311660	18860	18860	18860	18860	0
485	20240910	131800	50311660	18860	18860	18860	18860	8
486	20240910	131700	50160780	18860	18860	18860	18860	92
487	20240910	131600	48425660	18860	18860	18860	18860	0
488	20240910	131500	48425660	18860	18860	18860	18860	0
489	20240910	131400	48425660	18860	18860	18860	18860	0
490	20240910	131300	48425660	18860	18860	18860	18860	0
491	20240910	131200	48425660	18860	18860	18860	18860	0
492	20240910	131100	48425660	18860	18860	18860	18860	0
493	20240910	131000	48425660	18860	18860	18860	18860	0
494	20240910	130900	48425660	18860	18860	18860	18860	0
495	20240910	130800	48425660	18860	18860	18860	18860	0
496	20240910	130700	48425660	18860	18860	18860	18860	0
497	20240910	130600	48425660	18860	18860	18860	18860	0
498	20240910	130500	48425660	18860	18860	18860	18860	0
499	20240910	130400	48425660	18860	18860	18860	18860	0
500	20240910	130300	48425660	18860	18860	18860	18860	0
501	20240910	130200	48425660	18860	18860	18860	18860	0
502	20240910	130100	48425660	18860	18860	18860	18860	0
503	20240910	130000	48425660	18860	18860	18860	18860	0
504	20240910	125900	48425660	18860	18860	18860	18860	0
505	20240910	125800	48425660	18860	18860	18860	18860	0
506	20240910	125700	48425660	18860	18860	18860	18860	26
507	20240910	125600	47935300	18860	18860	18860	18860	0
508	20240910	125500	47935300	18860	18860	18860	18860	0
509	20240910	125400	47935300	18860	18860	18860	18860	0
510	20240910	125300	47935300	18860	18860	18860	18860	0
511	20240910	125200	47935300	18860	18860	18860	18860	40
512	20240910	125100	47180900	18850	18850	18850	18850	0
513	20240910	125000	47180900	18850	18850	18850	18850	0
514	20240910	124900	47180900	18850	18850	18850	18850	0
515	20240910	124800	47180900	18850	18850	18850	18850	0
516	20240910	124700	47180900	18850	18850	18850	18850	0
517	20240910	124600	47180900	18850	18850	18850	18850	0
518	20240910	124500	47180900	18850	18850	18850	18850	0
519	20240910	124400	47180900	18850	18850	18850	18850	0
520	20240910	124300	47180900	18850	18850	18850	18850	0
521	20240910	124200	47180900	18850	18850	18850	18850	0
522	20240910	124100	47180900	18850	18850	18850	18850	0
523	20240910	124000	47180900	18850	18850	18850	18850	0
524	20240910	123900	47180900	18850	18870	18870	18850	16
525	20240910	123800	46879120	18880	18880	18880	18880	0
526	20240910	123700	46879120	18880	18880	18880	18880	0
527	20240910	123600	46879120	18880	18880	18880	18880	11
528	20240910	123500	46671440	18860	18860	18860	18860	0
529	20240910	123400	46671440	18860	18860	18860	18860	0
530	20240910	123300	46671440	18860	18860	18860	18860	0
531	20240910	123200	46671440	18860	18860	18860	18860	0
532	20240910	123100	46671440	18860	18860	18860	18860	0
533	20240910	123000	46671440	18860	18860	18860	18860	0
534	20240910	122900	46671440	18860	18860	18860	18860	0
535	20240910	122800	46671440	18860	18860	18860	18860	0
536	20240910	122700	46671440	18860	18860	18860	18860	0
537	20240910	122600	46671440	18860	18860	18860	18860	0
538	20240910	122500	46671440	18860	18860	18860	18860	0
539	20240910	122400	46671440	18860	18860	18860	18860	0
540	20240910	122300	46671440	18860	18860	18860	18860	0
541	20240910	122200	46671440	18860	18860	18860	18860	0
542	20240910	122100	46671440	18860	18860	18860	18860	0
543	20240910	122000	46671440	18860	18860	18860	18860	0
544	20240910	121900	46671440	18860	18860	18860	18860	0
545	20240910	121800	46671440	18860	18860	18860	18860	0
546	20240910	121700	46671440	18860	18860	18860	18860	0
547	20240910	121600	46671440	18860	18860	18860	18860	0
548	20240910	121500	46671440	18860	18860	18860	18860	0
549	20240910	121400	46671440	18860	18860	18860	18860	0
550	20240910	121300	46671440	18860	18860	18860	18860	0
551	20240910	121200	46671440	18860	18860	18860	18860	0
552	20240910	121100	46671440	18860	18860	18860	18860	0
553	20240910	121000	46671440	18860	18860	18860	18860	0
554	20240910	120900	46671440	18860	18860	18860	18860	0
555	20240910	120800	46671440	18860	18860	18860	18860	0
556	20240910	120700	46671440	18860	18860	18860	18860	0
557	20240910	120600	46671440	18860	18860	18860	18860	0
558	20240910	120500	46671440	18860	18860	18860	18860	0
559	20240910	120400	46671440	18860	18860	18860	18860	0
560	20240910	120300	46671440	18860	18860	18860	18860	0
561	20240910	120200	46671440	18860	18860	18860	18860	0
562	20240910	120100	46671440	18860	18860	18860	18860	0
563	20240910	120000	46671440	18860	18860	18860	18860	0
564	20240910	115900	46671440	18860	18860	18860	18860	0
565	20240910	115800	46671440	18860	18860	18860	18860	0
566	20240910	115700	46671440	18860	18860	18860	18860	0
567	20240910	115600	46671440	18860	18860	18860	18860	0
568	20240910	115500	46671440	18860	18860	18860	18860	0
569	20240910	115400	46671440	18860	18860	18860	18860	0
570	20240910	115300	46671440	18860	18860	18860	18860	0
571	20240910	115200	46671440	18860	18860	18860	18860	0
572	20240910	115100	46671440	18860	18860	18860	18860	0
573	20240910	115000	46671440	18860	18860	18860	18860	0
574	20240910	114900	46671440	18860	18860	18860	18860	0
575	20240910	114800	46671440	18860	18860	18860	18860	0
576	20240910	114700	46671440	18860	18860	18860	18860	0
577	20240910	114600	46671440	18860	18860	18860	18860	0
578	20240910	114500	46671440	18860	18860	18860	18860	0
579	20240910	114400	46671440	18860	18860	18860	18860	0
580	20240910	114300	46671440	18860	18860	18860	18860	0
581	20240910	114200	46671440	18860	18860	18860	18860	0
582	20240910	114100	46671440	18860	18860	18860	18860	0
583	20240910	114000	46671440	18860	18860	18860	18860	0
584	20240910	113900	46671440	18860	18860	18860	18860	0
585	20240910	113800	46671440	18860	18860	18860	18860	0
586	20240910	113700	46671440	18860	18860	18860	18860	0
587	20240910	113600	46671440	18860	18860	18860	18860	0
588	20240910	113500	46671440	18860	18860	18860	18860	0
589	20240910	113400	46671440	18860	18860	18860	18860	0
590	20240910	113300	46671440	18860	18860	18860	18860	0
591	20240910	113200	46671440	18860	18860	18860	18860	0
592	20240910	113100	46671440	18860	18860	18860	18860	0
593	20240910	113000	46671440	18860	18860	18860	18860	30
594	20240910	112900	46105640	18890	18890	18890	18890	0
595	20240910	112800	46105640	18890	18890	18890	18890	0
596	20240910	112700	46105640	18890	18890	18890	18890	0
597	20240910	112600	46105640	18890	18890	18890	18890	0
598	20240910	112500	46105640	18890	18890	18890	18890	0
599	20240910	112400	46105640	18890	18890	18890	18890	0
600	20240910	112300	46105640	18890	18890	18890	18890	0
601	20240910	112200	46105640	18890	18890	18890	18890	0
602	20240910	112100	46105640	18890	18890	18890	18890	0
603	20240910	112000	46105640	18890	18890	18890	18890	0
604	20240910	111900	46105640	18890	18890	18890	18890	0
605	20240910	111800	46105640	18890	18890	18890	18890	0
606	20240910	111700	46105640	18890	18890	18890	18890	0
607	20240910	111600	46105640	18890	18890	18890	18890	0
608	20240910	111500	46105640	18890	18890	18890	18890	0
609	20240910	111400	46105640	18890	18890	18890	18890	0
610	20240910	111300	46105640	18890	18890	18890	18890	0
611	20240910	111200	46105640	18890	18890	18890	18890	0
612	20240910	111100	46105640	18890	18890	18890	18890	0
613	20240910	111000	46105640	18890	18890	18890	18890	0
614	20240910	110900	46105640	18890	18890	18890	18890	0
615	20240910	110800	46105640	18890	18890	18890	18890	0
616	20240910	110700	46105640	18890	18890	18890	18890	0
617	20240910	110600	46105640	18890	18890	18890	18890	0
618	20240910	110500	46105640	18890	18890	18890	18890	35
619	20240910	110400	45444490	19020	19020	19020	19020	0
620	20240910	110300	45444490	19020	19020	19020	19020	0
621	20240910	110200	45444490	19020	19020	19020	19020	0
622	20240910	110100	45444490	19020	19020	19020	19020	0
623	20240910	110000	45444490	19020	19020	19020	19020	0
624	20240910	105900	45444490	19020	19020	19020	19020	0
625	20240910	105800	45444490	19020	19020	19020	19020	0
626	20240910	105700	45444490	19020	19020	19020	19020	0
627	20240910	105600	45444490	19020	19020	19020	19020	0
628	20240910	105500	45444490	19020	19020	19020	19020	0
629	20240910	105400	45444490	19020	19020	19020	19020	0
630	20240910	105300	45444490	19020	19020	19020	19020	0
631	20240910	105200	45444490	19020	19020	19020	19020	0
632	20240910	105100	45444490	19020	18870	19020	18870	1012
633	20240910	105000	26236030	18850	18850	18850	18850	0
634	20240910	104900	26236030	18850	18850	18850	18850	1
635	20240910	104800	26217180	18870	18870	18870	18870	0
636	20240910	104700	26217180	18870	18870	18870	18870	0
637	20240910	104600	26217180	18870	18870	18870	18870	0
638	20240910	104500	26217180	18870	18870	18870	18870	0
639	20240910	104400	26217180	18870	18870	18870	18850	64
640	20240910	104300	25010500	18870	18870	18870	18870	0
641	20240910	104200	25010500	18870	18870	18870	18870	0
642	20240910	104100	25010500	18870	18870	18870	18870	0
643	20240910	104000	25010500	18870	18870	18870	18870	0
644	20240910	103900	25010500	18870	18870	18870	18870	0
645	20240910	103800	25010500	18870	18870	18870	18870	0
646	20240910	103700	25010500	18870	18870	18870	18870	0
647	20240910	103600	25010500	18870	18870	18870	18870	0
648	20240910	103500	25010500	18870	18870	18870	18870	0
649	20240910	103400	25010500	18870	18870	18870	18870	0
650	20240910	103300	25010500	18870	18870	18870	18870	0
651	20240910	103200	25010500	18870	18870	18870	18870	0
652	20240910	103100	25010500	18870	18870	18870	18870	0
653	20240910	103000	25010500	18870	18870	18870	18870	0
654	20240910	102900	25010500	18870	18870	18870	18870	3
655	20240910	102800	24953890	18870	18870	18870	18870	0
656	20240910	102700	24953890	18870	18880	18880	18870	7
657	20240910	102600	24821790	18870	18870	18870	18870	0
658	20240910	102500	24821790	18870	18870	18870	18870	0
659	20240910	102400	24821790	18870	18870	18870	18870	0
660	20240910	102300	24821790	18870	18870	18870	18870	0
661	20240910	102200	24821790	18870	18870	18870	18870	1
662	20240910	102100	24802920	18960	18960	18960	18960	0
663	20240910	102000	24802920	18960	18960	18960	18960	0
664	20240910	101900	24802920	18960	18960	18960	18960	0
665	20240910	101800	24802920	18960	18960	18960	18960	0
666	20240910	101700	24802920	18960	18960	18960	18960	0
667	20240910	101600	24802920	18960	18960	18960	18960	1
668	20240910	101500	24783960	18880	18880	18880	18880	0
669	20240910	101400	24783960	18880	18880	18880	18880	15
670	20240910	101300	24500760	18880	18880	18880	18880	9
671	20240910	101200	24330840	18880	18880	18880	18880	0
672	20240910	101100	24330840	18880	18880	18880	18880	0
673	20240910	101000	24330840	18880	18880	18880	18880	0
674	20240910	100900	24330840	18880	18880	18880	18880	0
675	20240910	100800	24330840	18880	18880	18880	18880	0
676	20240910	100700	24330840	18880	18880	18880	18880	0
677	20240910	100600	24330840	18880	18880	18880	18880	0
678	20240910	100500	24330840	18880	18880	18880	18880	13
679	20240910	100400	24085400	18980	18980	18980	18980	0
680	20240910	100300	24085400	18980	18980	18980	18980	0
681	20240910	100200	24085400	18980	18980	18980	18980	0
682	20240910	100100	24085400	18980	18980	18980	18980	0
683	20240910	100000	24085400	18980	18980	18980	18980	0
684	20240910	095900	24085400	18980	18980	18980	18980	0
685	20240910	095800	24085400	18980	18980	18980	18980	0
686	20240910	095700	24085400	18980	18980	18980	18980	0
687	20240910	095600	24085400	18980	18980	18980	18980	0
688	20240910	095500	24085400	18980	18980	18980	18980	0
689	20240910	095400	24085400	18980	18980	18980	18980	0
690	20240910	095300	24085400	18980	18980	18980	18980	0
691	20240910	095200	24085400	18980	18980	18980	18980	0
692	20240910	095100	24085400	18980	18980	18980	18980	0
693	20240910	095000	24085400	18980	18980	18980	18980	0
694	20240910	094900	24085400	18980	18980	18980	18980	0
695	20240910	094800	24085400	18980	18980	18980	18980	0
696	20240910	094700	24085400	18980	18980	18980	18980	0
697	20240910	094600	24085400	18980	18980	18980	18980	0
698	20240910	094500	24085400	18980	18980	18980	18980	3
699	20240910	094400	24028460	18850	18850	18850	18850	0
700	20240910	094300	24028460	18850	18850	18850	18850	0
701	20240910	094200	24028460	18850	18850	18850	18850	0
702	20240910	094100	24028460	18850	18850	18850	18850	85
703	20240910	094000	22426210	18990	18990	18990	18990	0
704	20240910	093900	22426210	18990	18990	18990	18990	0
705	20240910	093800	22426210	18990	18990	18990	18990	0
706	20240910	093700	22426210	18990	18990	18990	18990	0
707	20240910	093600	22426210	18990	18990	18990	18990	0
708	20240910	093500	22426210	18990	18860	18990	18860	28
709	20240910	093400	21897870	19000	19000	19000	19000	0
710	20240910	093300	21897870	19000	19000	19000	19000	0
711	20240910	093200	21897870	19000	19000	19000	19000	3
712	20240910	093100	21840870	18950	18990	18990	18950	11
713	20240910	093000	21632380	19000	19000	19000	19000	0
714	20240910	092900	21632380	19000	19000	19000	19000	0
715	20240910	092800	21632380	19000	19000	19000	19000	0
716	20240910	092700	21632380	19000	19000	19000	19000	0
717	20240910	092600	21632380	19000	19000	19000	19000	1
718	20240910	092500	21613380	18860	18860	18860	18860	0
719	20240910	092400	21613380	18860	18860	18860	18860	0
720	20240910	092300	21613380	18860	18860	18860	18860	20
721	20240910	092200	21236180	19000	19000	19000	19000	0
722	20240910	092100	21236180	19000	19000	19000	19000	0
723	20240910	092000	21236180	19000	19000	19000	19000	0
724	20240910	091900	21236180	19000	19000	19000	19000	0
725	20240910	091800	21236180	19000	19000	19000	19000	20
726	20240910	091700	20856180	19000	19000	19000	19000	0
727	20240910	091600	20856180	19000	19000	19000	19000	0
728	20240910	091500	20856180	19000	19000	19000	19000	0
729	20240910	091400	20856180	19000	19010	19010	19000	54
730	20240910	091300	19830170	19010	19010	19010	19010	39
731	20240910	091200	19088780	19000	19000	19000	19000	0
732	20240910	091100	19088780	19000	19000	19000	19000	0
733	20240910	091000	19088780	19000	19000	19000	19000	0
734	20240910	090900	19088780	19000	19000	19000	19000	0
735	20240910	090800	19088780	19000	18900	19000	18900	1000
736	20240910	090700	94500	18900	18900	18900	18900	0
737	20240910	090600	94500	18900	18900	18900	18900	0
738	20240910	090500	94500	18900	18900	18900	18900	0
739	20240910	090400	94500	18900	18900	18900	18900	0
740	20240910	090300	94500	18900	18900	18900	18900	0
741	20240910	090200	94500	18900	18900	18900	18900	0
742	20240910	090100	94500	18900	18900	18900	18900	0
743	20240910	090000	94500	18900	18900	18900	18900	5