KissMeData/019440/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190300	37181790	13590	13590	13590	13590	321
3	20240913	190200	37181790	13590	13590	13590	13590	0
4	20240913	190100	37181790	13590	13590	13590	13590	0
5	20240913	190000	37181790	13590	13590	13590	13590	0
6	20240913	185900	37181790	13590	13590	13590	13590	0
7	20240913	185800	37181790	13590	13590	13590	13590	0
8	20240913	185700	37181790	13590	13590	13590	13590	0
9	20240913	185600	37181790	13590	13590	13590	13590	0
10	20240913	185500	37181790	13590	13590	13590	13590	0
11	20240913	185400	37181790	13590	13590	13590	13590	0
12	20240913	185300	37181790	13590	13590	13590	13590	0
13	20240913	185200	37181790	13590	13590	13590	13590	0
14	20240913	185100	37181790	13590	13590	13590	13590	0
15	20240913	185000	37181790	13590	13590	13590	13590	0
16	20240913	184900	37181790	13590	13590	13590	13590	0
17	20240913	184800	37181790	13590	13590	13590	13590	0
18	20240913	184700	37181790	13590	13590	13590	13590	0
19	20240913	184600	37181790	13590	13590	13590	13590	0
20	20240913	184500	37181790	13590	13590	13590	13590	0
21	20240913	184400	37181790	13590	13590	13590	13590	0
22	20240913	184300	37181790	13590	13590	13590	13590	0
23	20240913	184200	37181790	13590	13590	13590	13590	0
24	20240913	184100	37181790	13590	13590	13590	13590	0
25	20240913	184000	37181790	13590	13590	13590	13590	0
26	20240913	183900	37181790	13590	13590	13590	13590	0
27	20240913	183800	37181790	13590	13590	13590	13590	0
28	20240913	183700	37181790	13590	13590	13590	13590	0
29	20240913	183600	37181790	13590	13590	13590	13590	0
30	20240913	183500	37181790	13590	13590	13590	13590	0
31	20240913	183400	37181790	13590	13590	13590	13590	0
32	20240913	183300	37181790	13590	13590	13590	13590	321
33	20240913	183200	37181790	13590	13590	13590	13590	0
34	20240913	183100	37181790	13590	13590	13590	13590	0
35	20240913	183000	37181790	13590	13590	13590	13590	0
36	20240913	182900	37181790	13590	13590	13590	13590	0
37	20240913	182800	37181790	13590	13590	13590	13590	0
38	20240913	182700	37181790	13590	13590	13590	13590	0
39	20240913	182600	37181790	13590	13590	13590	13590	0
40	20240913	182500	37181790	13590	13590	13590	13590	0
41	20240913	182400	37181790	13590	13590	13590	13590	0
42	20240913	182300	37181790	13590	13590	13590	13590	0
43	20240913	182200	37181790	13590	13590	13590	13590	0
44	20240913	182100	37181790	13590	13590	13590	13590	0
45	20240913	182000	37181790	13590	13590	13590	13590	0
46	20240913	181900	37181790	13590	13590	13590	13590	0
47	20240913	181800	37181790	13590	13590	13590	13590	0
48	20240913	181700	37181790	13590	13590	13590	13590	0
49	20240913	181600	37181790	13590	13590	13590	13590	0
50	20240913	181500	37181790	13590	13590	13590	13590	0
51	20240913	181400	37181790	13590	13590	13590	13590	0
52	20240913	181300	37181790	13590	13590	13590	13590	0
53	20240913	181200	37181790	13590	13590	13590	13590	0
54	20240913	181100	37181790	13590	13590	13590	13590	0
55	20240913	181000	37181790	13590	13590	13590	13590	0
56	20240913	180900	37181790	13590	13590	13590	13590	0
57	20240913	180800	37181790	13590	13590	13590	13590	0
58	20240913	180700	37181790	13590	13590	13590	13590	0
59	20240913	180600	37181790	13590	13590	13590	13590	0
60	20240913	180500	37181790	13590	13590	13590	13590	0
61	20240913	180400	37181790	13590	13590	13590	13590	0
62	20240913	180300	37181790	13590	13590	13590	13590	321
63	20240913	180200	37181790	13590	13590	13590	13590	0
64	20240913	180100	37181790	13590	13590	13590	13590	0
65	20240913	180000	37181790	13590	13590	13590	13590	0
66	20240913	175900	37181790	13590	13590	13590	13590	0
67	20240913	175800	37181790	13590	13590	13590	13590	0
68	20240913	175700	37181790	13590	13590	13590	13590	0
69	20240913	175600	37181790	13590	13590	13590	13590	0
70	20240913	175500	37181790	13590	13590	13590	13590	0
71	20240913	175400	37181790	13590	13590	13590	13590	0
72	20240913	175300	37181790	13590	13590	13590	13590	0
73	20240913	175200	37181790	13590	13590	13590	13590	0
74	20240913	175100	37181790	13590	13590	13590	13590	0
75	20240913	175000	37181790	13590	13590	13590	13590	0
76	20240913	174900	37181790	13590	13590	13590	13590	0
77	20240913	174800	37181790	13590	13590	13590	13590	0
78	20240913	174700	37181790	13590	13590	13590	13590	0
79	20240913	174600	37181790	13590	13590	13590	13590	0
80	20240913	174500	37181790	13590	13590	13590	13590	0
81	20240913	174400	37181790	13590	13590	13590	13590	0
82	20240913	174300	37181790	13590	13590	13590	13590	0
83	20240913	174200	37181790	13590	13590	13590	13590	0
84	20240913	174100	37181790	13590	13590	13590	13590	0
85	20240913	174000	37181790	13590	13590	13590	13590	0
86	20240913	173900	37181790	13590	13590	13590	13590	0
87	20240913	173800	37181790	13590	13590	13590	13590	0
88	20240913	173700	37181790	13590	13590	13590	13590	0
89	20240913	173600	37181790	13590	13590	13590	13590	0
90	20240913	173500	37181790	13590	13590	13590	13590	0
91	20240913	173400	37181790	13590	13590	13590	13590	0
92	20240913	173300	37181790	13590	13590	13590	13590	321
93	20240913	173200	37181790	13590	13590	13590	13590	0
94	20240913	173100	37181790	13590	13590	13590	13590	0
95	20240913	173000	37181790	13590	13590	13590	13590	0
96	20240913	172900	37181790	13590	13590	13590	13590	0
97	20240913	172800	37181790	13590	13590	13590	13590	0
98	20240913	172700	37181790	13590	13590	13590	13590	0
99	20240913	172600	37181790	13590	13590	13590	13590	0
100	20240913	172500	37181790	13590	13590	13590	13590	0
101	20240913	172400	37181790	13590	13590	13590	13590	0
102	20240913	172300	37181790	13590	13590	13590	13590	0
103	20240913	172200	37181790	13590	13590	13590	13590	0
104	20240913	172100	37181790	13590	13590	13590	13590	0
105	20240913	172000	37181790	13590	13590	13590	13590	0
106	20240913	171900	37181790	13590	13590	13590	13590	0
107	20240913	171800	37181790	13590	13590	13590	13590	0
108	20240913	171700	37181790	13590	13590	13590	13590	0
109	20240913	171600	37181790	13590	13590	13590	13590	0
110	20240913	171500	37181790	13590	13590	13590	13590	0
111	20240913	171400	37181790	13590	13590	13590	13590	0
112	20240913	171300	37181790	13590	13590	13590	13590	0
113	20240913	171200	37181790	13590	13590	13590	13590	0
114	20240913	171100	37181790	13590	13590	13590	13590	0
115	20240913	171000	37181790	13590	13590	13590	13590	0
116	20240913	170900	37181790	13590	13590	13590	13590	0
117	20240913	170800	37181790	13590	13590	13590	13590	0
118	20240913	170700	37181790	13590	13590	13590	13590	0
119	20240913	170600	37181790	13590	13590	13590	13590	0
120	20240913	170500	37181790	13590	13590	13590	13590	0
121	20240913	170400	37181790	13590	13590	13590	13590	0
122	20240913	170300	37181790	13590	13590	13590	13590	321
123	20240913	170200	37181790	13590	13590	13590	13590	0
124	20240913	170100	37181790	13590	13590	13590	13590	0
125	20240913	170000	37181790	13590	13590	13590	13590	0
126	20240913	165900	37181790	13590	13590	13590	13590	0
127	20240913	165800	37181790	13590	13590	13590	13590	0
128	20240913	165700	37181790	13590	13590	13590	13590	0
129	20240913	165600	37181790	13590	13590	13590	13590	0
130	20240913	165500	37181790	13590	13590	13590	13590	0
131	20240913	165400	37181790	13590	13590	13590	13590	0
132	20240913	165300	37181790	13590	13590	13590	13590	0
133	20240913	165200	37181790	13590	13590	13590	13590	0
134	20240913	165100	37181790	13590	13590	13590	13590	0
135	20240913	165000	37181790	13590	13590	13590	13590	0
136	20240913	164900	37181790	13590	13590	13590	13590	0
137	20240913	164800	37181790	13590	13590	13590	13590	0
138	20240913	164700	37181790	13590	13590	13590	13590	0
139	20240913	164600	37181790	13590	13590	13590	13590	0
140	20240913	164500	37181790	13590	13590	13590	13590	0
141	20240913	164400	37181790	13590	13590	13590	13590	0
142	20240913	164300	37181790	13590	13590	13590	13590	0
143	20240913	164200	37181790	13590	13590	13590	13590	0
144	20240913	164100	37181790	13590	13590	13590	13590	0
145	20240913	164000	37181790	13590	13590	13590	13590	0
146	20240913	163900	37181790	13590	13590	13590	13590	0
147	20240913	163800	37181790	13590	13590	13590	13590	0
148	20240913	163700	37181790	13590	13590	13590	13590	0
149	20240913	163600	37181790	13590	13590	13590	13590	0
150	20240913	163500	37181790	13590	13590	13590	13590	0
151	20240913	163400	37181790	13590	13590	13590	13590	0
152	20240913	163300	37181790	13590	13590	13590	13590	321
153	20240913	163200	37181790	13590	13590	13590	13590	0
154	20240913	163100	37181790	13590	13590	13590	13590	0
155	20240913	163000	37181790	13590	13590	13590	13590	0
156	20240913	162900	37181790	13590	13590	13590	13590	0
157	20240913	162800	37181790	13590	13590	13590	13590	0
158	20240913	162700	37181790	13590	13590	13590	13590	0
159	20240913	162600	37181790	13590	13590	13590	13590	0
160	20240913	162500	37181790	13590	13590	13590	13590	0
161	20240913	162400	37181790	13590	13590	13590	13590	0
162	20240913	162300	37181790	13590	13590	13590	13590	0
163	20240913	162200	37181790	13590	13590	13590	13590	0
164	20240913	162100	37181790	13590	13590	13590	13590	0
165	20240913	162000	37181790	13590	13590	13590	13590	0
166	20240913	161900	37181790	13590	13590	13590	13590	0
167	20240913	161800	37181790	13590	13590	13590	13590	0
168	20240913	161700	37181790	13590	13590	13590	13590	0
169	20240913	161600	37181790	13590	13590	13590	13590	0
170	20240913	161500	37181790	13590	13590	13590	13590	0
171	20240913	161400	37181790	13590	13590	13590	13590	0
172	20240913	161300	37181790	13590	13590	13590	13590	0
173	20240913	161200	37181790	13590	13590	13590	13590	0
174	20240913	161100	37181790	13590	13590	13590	13590	0
175	20240913	161000	37181790	13590	13590	13590	13590	0
176	20240913	160900	37181790	13590	13590	13590	13590	0
177	20240913	160800	37181790	13590	13590	13590	13590	0
178	20240913	160700	37181790	13590	13590	13590	13590	0
179	20240913	160600	37181790	13590	13590	13590	13590	0
180	20240913	160500	37181790	13590	13590	13590	13590	0
181	20240913	160400	37181790	13590	13590	13590	13590	0
182	20240913	160300	37181790	13590	13590	13590	13590	321
183	20240913	160200	37181790	13590	13590	13590	13590	0
184	20240913	160100	37181790	13590	13590	13590	13590	0
185	20240913	160000	37181790	13590	13590	13590	13590	0
186	20240913	155900	37181790	13590	13590	13590	13590	0
187	20240913	155800	37181790	13590	13590	13590	13590	0
188	20240913	155700	37181790	13590	13590	13590	13590	0
189	20240913	155600	37181790	13590	13590	13590	13590	0
190	20240913	155500	37181790	13590	13590	13590	13590	0
191	20240913	155400	37181790	13590	13590	13590	13590	0
192	20240913	155300	37181790	13590	13590	13590	13590	0
193	20240913	155200	37181790	13590	13590	13590	13590	0
194	20240913	155100	37181790	13590	13590	13590	13590	0
195	20240913	155000	37181790	13590	13590	13590	13590	0
196	20240913	154900	37181790	13590	13590	13590	13590	0
197	20240913	154800	37181790	13590	13590	13590	13590	0
198	20240913	154700	37181790	13590	13590	13590	13590	0
199	20240913	154600	37181790	13590	13590	13590	13590	0
200	20240913	154500	37181790	13590	13590	13590	13590	0
201	20240913	154400	37181790	13590	13590	13590	13590	0
202	20240913	154300	37181790	13590	13590	13590	13590	0
203	20240913	154200	37181790	13590	13590	13590	13590	0
204	20240913	154100	37181790	13590	13590	13590	13590	0
205	20240913	154000	37181790	13590	13590	13590	13590	0
206	20240913	153900	37181790	13590	13590	13590	13590	0
207	20240913	153800	37181790	13590	13590	13590	13590	0
208	20240913	153700	37181790	13590	13590	13590	13590	0
209	20240913	153600	37181790	13590	13590	13590	13590	0
210	20240913	153500	37181790	13590	13590	13590	13590	0
211	20240913	153400	37181790	13590	13590	13590	13590	0
212	20240913	153300	37181790	13590	13590	13590	13590	321
213	20240913	153200	37181790	13590	13590	13590	13590	0
214	20240913	153100	37181790	13590	13590	13590	13590	0
215	20240913	153000	37181790	13590	13590	13590	13590	321
216	20240913	152900	32819400	13590	13590	13590	13590	0
217	20240913	152800	32819400	13590	13590	13590	13590	0
218	20240913	152700	32819400	13590	13590	13590	13590	0
219	20240913	152600	32819400	13590	13590	13590	13590	0
220	20240913	152500	32819400	13590	13590	13590	13590	0
221	20240913	152400	32819400	13590	13590	13590	13590	0
222	20240913	152300	32819400	13590	13590	13590	13590	0
223	20240913	152200	32819400	13590	13590	13590	13590	0
224	20240913	152100	32819400	13590	13590	13590	13590	0
225	20240913	152000	32819400	13590	13590	13590	13590	0
226	20240913	151900	32819400	13590	13590	13590	13590	0
227	20240913	151800	32819400	13590	13590	13590	13590	0
228	20240913	151700	32819400	13590	13590	13590	13590	0
229	20240913	151600	32819400	13590	13590	13590	13590	1
230	20240913	151500	32805810	13600	13600	13600	13600	0
231	20240913	151400	32805810	13600	13600	13600	13600	0
232	20240913	151300	32805810	13600	13600	13600	13600	7
233	20240913	151200	32710610	13590	13590	13590	13590	20
234	20240913	151100	32438810	13580	13580	13580	13580	0
235	20240913	151000	32438810	13580	13580	13580	13580	2
236	20240913	150900	32411650	13580	13580	13580	13580	175
237	20240913	150800	30035150	13580	13580	13580	13580	81
238	20240913	150700	28935170	13580	13580	13580	13580	0
239	20240913	150600	28935170	13580	13580	13580	13580	0
240	20240913	150500	28935170	13580	13580	13580	13580	0
241	20240913	150400	28935170	13580	13580	13580	13580	0
242	20240913	150300	28935170	13580	13580	13580	13580	0
243	20240913	150200	28935170	13580	13580	13580	13580	0
244	20240913	150100	28935170	13580	13580	13580	13580	0
245	20240913	150000	28935170	13580	13580	13580	13580	1
246	20240913	145900	28921590	13570	13570	13570	13570	0
247	20240913	145800	28921590	13570	13570	13570	13570	0
248	20240913	145700	28921590	13570	13570	13570	13570	0
249	20240913	145600	28921590	13570	13570	13570	13570	0
250	20240913	145500	28921590	13570	13570	13570	13570	0
251	20240913	145400	28921590	13570	13570	13570	13570	0
252	20240913	145300	28921590	13570	13570	13570	13570	0
253	20240913	145200	28921590	13570	13570	13570	13570	0
254	20240913	145100	28921590	13570	13570	13570	13570	0
255	20240913	145000	28921590	13570	13570	13570	13570	10
256	20240913	144900	28785890	13570	13570	13570	13570	0
257	20240913	144800	28785890	13570	13570	13570	13570	163
258	20240913	144700	26573980	13570	13570	13570	13570	0
259	20240913	144600	26573980	13570	13570	13570	13570	0
260	20240913	144500	26573980	13570	13570	13570	13570	79
261	20240913	144400	25501950	13570	13570	13570	13570	5
262	20240913	144300	25434100	13570	13570	13570	13570	0
263	20240913	144200	25434100	13570	13570	13570	13570	0
264	20240913	144100	25434100	13570	13570	13570	13570	0
265	20240913	144000	25434100	13570	13570	13570	13570	0
266	20240913	143900	25434100	13570	13570	13570	13570	0
267	20240913	143800	25434100	13570	13570	13570	13570	0
268	20240913	143700	25434100	13570	13570	13570	13570	3
269	20240913	143600	25393390	13570	13570	13570	13570	0
270	20240913	143500	25393390	13570	13570	13570	13570	0
271	20240913	143400	25393390	13570	13570	13570	13570	0
272	20240913	143300	25393390	13570	13570	13570	13570	0
273	20240913	143200	25393390	13570	13570	13570	13570	0
274	20240913	143100	25393390	13570	13570	13570	13570	0
275	20240913	143000	25393390	13570	13570	13570	13570	0
276	20240913	142900	25393390	13570	13570	13570	13570	0
277	20240913	142800	25393390	13570	13570	13570	13570	0
278	20240913	142700	25393390	13570	13570	13570	13570	0
279	20240913	142600	25393390	13570	13570	13570	13570	0
280	20240913	142500	25393390	13570	13570	13570	13570	0
281	20240913	142400	25393390	13570	13570	13570	13570	0
282	20240913	142300	25393390	13570	13570	13570	13570	0
283	20240913	142200	25393390	13570	13570	13570	13570	0
284	20240913	142100	25393390	13570	13570	13570	13570	0
285	20240913	142000	25393390	13570	13570	13570	13570	7
286	20240913	141900	25298400	13560	13560	13560	13560	14
287	20240913	141800	25108560	13560	13560	13560	13560	0
288	20240913	141700	25108560	13560	13560	13560	13560	1
289	20240913	141600	25095000	13560	13560	13560	13560	0
290	20240913	141500	25095000	13560	13560	13560	13560	0
291	20240913	141400	25095000	13560	13560	13560	13560	0
292	20240913	141300	25095000	13560	13560	13560	13560	0
293	20240913	141200	25095000	13560	13560	13560	13560	0
294	20240913	141100	25095000	13560	13560	13560	13560	0
295	20240913	141000	25095000	13560	13560	13560	13560	0
296	20240913	140900	25095000	13560	13560	13560	13560	0
297	20240913	140800	25095000	13560	13560	13560	13560	0
298	20240913	140700	25095000	13560	13560	13560	13560	0
299	20240913	140600	25095000	13560	13560	13560	13560	1
300	20240913	140500	25081440	13570	13570	13570	13570	0
301	20240913	140400	25081440	13570	13570	13570	13570	0
302	20240913	140300	25081440	13570	13570	13570	13570	0
303	20240913	140200	25081440	13570	13570	13570	13570	0
304	20240913	140100	25081440	13570	13570	13570	13570	3
305	20240913	140000	25040730	13570	13570	13570	13570	0
306	20240913	135900	25040730	13570	13570	13570	13570	53
307	20240913	135800	24321520	13560	13560	13560	13560	0
308	20240913	135700	24321520	13560	13560	13560	13560	0
309	20240913	135600	24321520	13560	13560	13560	13560	0
310	20240913	135500	24321520	13560	13560	13560	13560	0
311	20240913	135400	24321520	13560	13560	13560	13560	0
312	20240913	135300	24321520	13560	13560	13560	13560	0
313	20240913	135200	24321520	13560	13560	13560	13560	0
314	20240913	135100	24321520	13560	13560	13560	13560	0
315	20240913	135000	24321520	13560	13560	13560	13560	0
316	20240913	134900	24321520	13560	13560	13560	13560	0
317	20240913	134800	24321520	13560	13560	13560	13560	0
318	20240913	134700	24321520	13560	13560	13560	13560	0
319	20240913	134600	24321520	13560	13560	13560	13560	0
320	20240913	134500	24321520	13560	13560	13560	13560	0
321	20240913	134400	24321520	13560	13560	13560	13560	50
322	20240913	134300	23643520	13560	13560	13560	13560	0
323	20240913	134200	23643520	13560	13560	13560	13560	0
324	20240913	134100	23643520	13560	13560	13560	13560	0
325	20240913	134000	23643520	13560	13560	13560	13560	0
326	20240913	133900	23643520	13560	13560	13560	13560	0
327	20240913	133800	23643520	13560	13560	13560	13560	0
328	20240913	133700	23643520	13560	13560	13560	13560	0
329	20240913	133600	23643520	13560	13560	13560	13560	0
330	20240913	133500	23643520	13560	13560	13560	13560	0
331	20240913	133400	23643520	13560	13560	13560	13560	0
332	20240913	133300	23643520	13560	13560	13560	13560	0
333	20240913	133200	23643520	13560	13560	13560	13560	0
334	20240913	133100	23643520	13560	13560	13560	13560	0
335	20240913	133000	23643520	13560	13560	13560	13560	0
336	20240913	132900	23643520	13560	13560	13560	13560	0
337	20240913	132800	23643520	13560	13560	13560	13560	0
338	20240913	132700	23643520	13560	13560	13560	13560	0
339	20240913	132600	23643520	13560	13560	13560	13560	0
340	20240913	132500	23643520	13560	13560	13560	13560	0
341	20240913	132400	23643520	13560	13560	13560	13560	0
342	20240913	132300	23643520	13560	13560	13560	13560	0
343	20240913	132200	23643520	13560	13560	13560	13560	0
344	20240913	132100	23643520	13560	13560	13560	13560	0
345	20240913	132000	23643520	13560	13560	13560	13560	0
346	20240913	131900	23643520	13560	13560	13560	13560	0
347	20240913	131800	23643520	13560	13560	13560	13560	0
348	20240913	131700	23643520	13560	13560	13560	13560	0
349	20240913	131600	23643520	13560	13560	13560	13560	0
350	20240913	131500	23643520	13560	13560	13560	13560	0
351	20240913	131400	23643520	13560	13560	13560	13560	0
352	20240913	131300	23643520	13560	13560	13560	13560	0
353	20240913	131200	23643520	13560	13560	13560	13560	0
354	20240913	131100	23643520	13560	13560	13560	13560	0
355	20240913	131000	23643520	13560	13560	13560	13560	0
356	20240913	130900	23643520	13560	13560	13560	13560	0
357	20240913	130800	23643520	13560	13560	13560	13560	0
358	20240913	130700	23643520	13560	13560	13560	13560	0
359	20240913	130600	23643520	13560	13560	13560	13560	0
360	20240913	130500	23643520	13560	13560	13560	13560	0
361	20240913	130400	23643520	13560	13560	13560	13560	0
362	20240913	130300	23643520	13560	13560	13560	13560	15
363	20240913	130200	23440120	13560	13560	13560	13560	10
364	20240913	130100	23304520	13560	13570	13570	13560	78
365	20240913	130000	22246830	13580	13580	13580	13580	0
366	20240913	125900	22246830	13580	13580	13580	13580	0
367	20240913	125800	22246830	13580	13580	13580	13580	1
368	20240913	125700	22233250	13560	13560	13560	13560	0
369	20240913	125600	22233250	13560	13560	13560	13560	0
370	20240913	125500	22233250	13560	13560	13560	13560	0
371	20240913	125400	22233250	13560	13560	13560	13560	0
372	20240913	125300	22233250	13560	13560	13560	13560	0
373	20240913	125200	22233250	13560	13560	13560	13560	0
374	20240913	125100	22233250	13560	13560	13560	13560	0
375	20240913	125000	22233250	13560	13560	13560	13560	0
376	20240913	124900	22233250	13560	13560	13560	13560	0
377	20240913	124800	22233250	13560	13560	13560	13560	0
378	20240913	124700	22233250	13560	13560	13560	13560	0
379	20240913	124600	22233250	13560	13560	13560	13560	0
380	20240913	124500	22233250	13560	13560	13560	13560	1
381	20240913	124400	22219690	13580	13580	13580	13580	2
382	20240913	124300	22192530	13580	13580	13580	13580	0
383	20240913	124200	22192530	13580	13580	13580	13580	0
384	20240913	124100	22192530	13580	13580	13580	13580	0
385	20240913	124000	22192530	13580	13580	13580	13580	15
386	20240913	123900	21988830	13560	13560	13560	13560	0
387	20240913	123800	21988830	13560	13560	13560	13560	0
388	20240913	123700	21988830	13560	13560	13560	13560	0
389	20240913	123600	21988830	13560	13560	13560	13560	0
390	20240913	123500	21988830	13560	13560	13560	13560	0
391	20240913	123400	21988830	13560	13560	13560	13560	0
392	20240913	123300	21988830	13560	13560	13560	13560	0
393	20240913	123200	21988830	13560	13560	13560	13560	0
394	20240913	123100	21988830	13560	13560	13560	13560	0
395	20240913	123000	21988830	13560	13560	13560	13560	0
396	20240913	122900	21988830	13560	13560	13560	13560	0
397	20240913	122800	21988830	13560	13560	13560	13560	0
398	20240913	122700	21988830	13560	13560	13560	13560	200
399	20240913	122600	19276830	13560	13580	13580	13560	345
400	20240913	122500	14595080	13580	13580	13580	13580	0
401	20240913	122400	14595080	13580	13580	13580	13580	0
402	20240913	122300	14595080	13580	13590	13590	13580	11
403	20240913	122200	14445600	13590	13590	13590	13590	0
404	20240913	122100	14445600	13590	13590	13590	13590	4
405	20240913	122000	14391240	13600	13600	13600	13600	0
406	20240913	121900	14391240	13600	13600	13600	13600	0
407	20240913	121800	14391240	13600	13600	13600	13600	0
408	20240913	121700	14391240	13600	13600	13600	13600	0
409	20240913	121600	14391240	13600	13600	13600	13600	0
410	20240913	121500	14391240	13600	13600	13600	13600	0
411	20240913	121400	14391240	13600	13600	13600	13600	0
412	20240913	121300	14391240	13600	13600	13600	13600	0
413	20240913	121200	14391240	13600	13600	13600	13600	0
414	20240913	121100	14391240	13600	13600	13600	13600	0
415	20240913	121000	14391240	13600	13600	13600	13600	0
416	20240913	120900	14391240	13600	13600	13600	13600	0
417	20240913	120800	14391240	13600	13600	13600	13600	0
418	20240913	120700	14391240	13600	13600	13600	13600	0
419	20240913	120600	14391240	13600	13600	13600	13600	0
420	20240913	120500	14391240	13600	13600	13600	13600	0
421	20240913	120400	14391240	13600	13600	13600	13600	0
422	20240913	120300	14391240	13600	13600	13600	13600	0
423	20240913	120200	14391240	13600	13600	13600	13600	0
424	20240913	120100	14391240	13600	13600	13600	13600	1
425	20240913	120000	14377640	13600	13600	13600	13600	0
426	20240913	115900	14377640	13600	13600	13600	13600	0
427	20240913	115800	14377640	13600	13600	13600	13600	0
428	20240913	115700	14377640	13600	13600	13600	13600	0
429	20240913	115600	14377640	13600	13600	13600	13600	0
430	20240913	115500	14377640	13600	13600	13600	13600	0
431	20240913	115400	14377640	13600	13600	13600	13600	0
432	20240913	115300	14377640	13600	13600	13600	13600	0
433	20240913	115200	14377640	13600	13600	13600	13600	0
434	20240913	115100	14377640	13600	13600	13600	13600	0
435	20240913	115000	14377640	13600	13600	13600	13600	0
436	20240913	114900	14377640	13600	13600	13600	13600	0
437	20240913	114800	14377640	13600	13600	13600	13600	0
438	20240913	114700	14377640	13600	13600	13600	13600	0
439	20240913	114600	14377640	13600	13600	13600	13600	0
440	20240913	114500	14377640	13600	13600	13600	13600	0
441	20240913	114400	14377640	13600	13600	13600	13600	0
442	20240913	114300	14377640	13600	13600	13600	13600	0
443	20240913	114200	14377640	13600	13600	13600	13600	0
444	20240913	114100	14377640	13600	13600	13600	13600	0
445	20240913	114000	14377640	13600	13600	13600	13600	0
446	20240913	113900	14377640	13600	13600	13600	13600	0
447	20240913	113800	14377640	13600	13600	13600	13600	0
448	20240913	113700	14377640	13600	13600	13600	13600	0
449	20240913	113600	14377640	13600	13600	13600	13600	0
450	20240913	113500	14377640	13600	13600	13600	13600	0
451	20240913	113400	14377640	13600	13600	13600	13600	0
452	20240913	113300	14377640	13600	13600	13600	13600	0
453	20240913	113200	14377640	13600	13600	13600	13600	0
454	20240913	113100	14377640	13600	13600	13600	13600	0
455	20240913	113000	14377640	13600	13600	13600	13600	0
456	20240913	112900	14377640	13600	13600	13600	13600	0
457	20240913	112800	14377640	13600	13600	13600	13600	0
458	20240913	112700	14377640	13600	13600	13600	13600	0
459	20240913	112600	14377640	13600	13600	13600	13600	0
460	20240913	112500	14377640	13600	13600	13600	13600	7
461	20240913	112400	14282440	13600	13600	13600	13600	0
462	20240913	112300	14282440	13600	13600	13600	13600	0
463	20240913	112200	14282440	13600	13600	13600	13600	0
464	20240913	112100	14282440	13600	13600	13600	13600	0
465	20240913	112000	14282440	13600	13600	13600	13600	0
466	20240913	111900	14282440	13600	13600	13600	13600	0
467	20240913	111800	14282440	13600	13600	13600	13600	0
468	20240913	111700	14282440	13600	13600	13600	13600	0
469	20240913	111600	14282440	13600	13600	13600	13600	0
470	20240913	111500	14282440	13600	13600	13600	13600	0
471	20240913	111400	14282440	13600	13600	13600	13600	0
472	20240913	111300	14282440	13600	13600	13600	13600	0
473	20240913	111200	14282440	13600	13600	13600	13600	0
474	20240913	111100	14282440	13600	13600	13600	13600	0
475	20240913	111000	14282440	13600	13600	13600	13600	0
476	20240913	110900	14282440	13600	13600	13600	13600	0
477	20240913	110800	14282440	13600	13600	13600	13600	0
478	20240913	110700	14282440	13600	13600	13600	13600	0
479	20240913	110600	14282440	13600	13600	13600	13600	0
480	20240913	110500	14282440	13600	13600	13600	13600	0
481	20240913	110400	14282440	13600	13600	13600	13600	0
482	20240913	110300	14282440	13600	13600	13600	13600	0
483	20240913	110200	14282440	13600	13600	13600	13600	0
484	20240913	110100	14282440	13600	13600	13600	13600	0
485	20240913	110000	14282440	13600	13600	13600	13600	0
486	20240913	105900	14282440	13600	13600	13600	13600	0
487	20240913	105800	14282440	13600	13600	13600	13600	1
488	20240913	105700	14268840	13570	13570	13570	13570	0
489	20240913	105600	14268840	13570	13570	13570	13570	0
490	20240913	105500	14268840	13570	13570	13570	13570	0
491	20240913	105400	14268840	13570	13600	13600	13570	301
492	20240913	105300	10184240	13570	13570	13570	13570	0
493	20240913	105200	10184240	13570	13570	13570	13570	0
494	20240913	105100	10184240	13570	13570	13570	13570	0
495	20240913	105000	10184240	13570	13570	13570	13570	0
496	20240913	104900	10184240	13570	13570	13570	13570	0
497	20240913	104800	10184240	13570	13570	13570	13570	0
498	20240913	104700	10184240	13570	13570	13570	13570	0
499	20240913	104600	10184240	13570	13580	13580	13570	300
500	20240913	104500	6113070	13580	13580	13580	13580	0
501	20240913	104400	6113070	13580	13580	13580	13580	200
502	20240913	104300	3397070	13580	13580	13580	13580	0
503	20240913	104200	3397070	13580	13580	13580	13580	0
504	20240913	104100	3397070	13580	13580	13580	13580	0
505	20240913	104000	3397070	13580	13580	13580	13580	0
506	20240913	103900	3397070	13580	13580	13580	13580	0
507	20240913	103800	3397070	13580	13580	13580	13580	0
508	20240913	103700	3397070	13580	13580	13580	13580	0
509	20240913	103600	3397070	13580	13580	13580	13580	0
510	20240913	103500	3397070	13580	13580	13580	13580	0
511	20240913	103400	3397070	13580	13580	13580	13580	0
512	20240913	103300	3397070	13580	13580	13580	13580	0
513	20240913	103200	3397070	13580	13580	13580	13580	0
514	20240913	103100	3397070	13580	13580	13580	13580	0
515	20240913	103000	3397070	13580	13580	13580	13580	0
516	20240913	102900	3397070	13580	13580	13580	13580	0
517	20240913	102800	3397070	13580	13580	13580	13580	0
518	20240913	102700	3397070	13580	13580	13580	13580	0
519	20240913	102600	3397070	13580	13580	13580	13580	0
520	20240913	102500	3397070	13580	13580	13580	13580	0
521	20240913	102400	3397070	13580	13580	13580	13580	0
522	20240913	102300	3397070	13580	13580	13580	13580	0
523	20240913	102200	3397070	13580	13580	13580	13580	0
524	20240913	102100	3397070	13580	13590	13590	13580	40
525	20240913	102000	2853850	13600	13600	13600	13600	0
526	20240913	101900	2853850	13600	13600	13600	13600	0
527	20240913	101800	2853850	13600	13600	13600	13600	0
528	20240913	101700	2853850	13600	13600	13600	13600	0
529	20240913	101600	2853850	13600	13600	13600	13600	1
530	20240913	101500	2840250	13600	13600	13600	13600	0
531	20240913	101400	2840250	13600	13600	13600	13600	0
532	20240913	101300	2840250	13600	13600	13600	13600	0
533	20240913	101200	2840250	13600	13600	13600	13600	0
534	20240913	101100	2840250	13600	13600	13600	13600	0
535	20240913	101000	2840250	13600	13600	13600	13600	0
536	20240913	100900	2840250	13600	13600	13600	13600	0
537	20240913	100800	2840250	13600	13600	13600	13600	80
538	20240913	100700	1752250	13600	13600	13600	13600	0
539	20240913	100600	1752250	13600	13600	13600	13600	0
540	20240913	100500	1752250	13600	13600	13600	13600	0
541	20240913	100400	1752250	13600	13600	13600	13600	2
542	20240913	100300	1725050	13600	13600	13600	13600	2
543	20240913	100200	1697850	13600	13600	13600	13600	0
544	20240913	100100	1697850	13600	13600	13600	13600	2
545	20240913	100000	1670650	13600	13600	13600	13600	0
546	20240913	095900	1670650	13600	13600	13600	13600	0
547	20240913	095800	1670650	13600	13600	13600	13600	0
548	20240913	095700	1670650	13600	13600	13600	13600	0
549	20240913	095600	1670650	13600	13600	13600	13600	0
550	20240913	095500	1670650	13600	13600	13600	13600	0
551	20240913	095400	1670650	13600	13600	13600	13600	0
552	20240913	095300	1670650	13600	13600	13600	13600	0
553	20240913	095200	1670650	13600	13600	13600	13600	0
554	20240913	095100	1670650	13600	13600	13600	13600	0
555	20240913	095000	1670650	13600	13600	13600	13600	0
556	20240913	094900	1670650	13600	13600	13600	13600	0
557	20240913	094800	1670650	13600	13600	13600	13600	0
558	20240913	094700	1670650	13600	13600	13600	13600	0
559	20240913	094600	1670650	13600	13600	13600	13600	0
560	20240913	094500	1670650	13600	13600	13600	13600	0
561	20240913	094400	1670650	13600	13600	13600	13600	0
562	20240913	094300	1670650	13600	13600	13600	13600	0
563	20240913	094200	1670650	13600	13600	13600	13600	0
564	20240913	094100	1670650	13600	13600	13600	13600	0
565	20240913	094000	1670650	13600	13600	13600	13600	0
566	20240913	093900	1670650	13600	13600	13600	13600	0
567	20240913	093800	1670650	13600	13600	13600	13600	0
568	20240913	093700	1670650	13600	13600	13600	13600	0
569	20240913	093600	1670650	13600	13600	13600	13600	0
570	20240913	093500	1670650	13600	13600	13600	13600	0
571	20240913	093400	1670650	13600	13600	13600	13600	3
572	20240913	093300	1629850	13600	13600	13600	13600	1
573	20240913	093200	1616250	13600	13600	13600	13600	2
574	20240913	093100	1589050	13600	13600	13600	13600	0
575	20240913	093000	1589050	13600	13600	13600	13600	1
576	20240913	092900	1575450	13570	13570	13570	13570	0
577	20240913	092800	1575450	13570	13570	13570	13570	0
578	20240913	092700	1575450	13570	13570	13570	13570	1
579	20240913	092600	1561880	13600	13600	13600	13600	14
580	20240913	092500	1371480	13600	13600	13600	13600	0
581	20240913	092400	1371480	13600	13600	13600	13600	0
582	20240913	092300	1371480	13600	13590	13600	13590	20
583	20240913	092200	1099580	13610	13610	13610	13610	0
584	20240913	092100	1099580	13610	13610	13610	13610	0
585	20240913	092000	1099580	13610	13610	13610	13610	0
586	20240913	091900	1099580	13610	13610	13610	13610	0
587	20240913	091800	1099580	13610	13610	13610	13610	0
588	20240913	091700	1099580	13610	13610	13610	13610	0
589	20240913	091600	1099580	13610	13610	13610	13610	0
590	20240913	091500	1099580	13610	13610	13610	13610	0
591	20240913	091400	1099580	13610	13610	13610	13610	0
592	20240913	091300	1099580	13610	13610	13610	13610	0
593	20240913	091200	1099580	13610	13610	13610	13610	0
594	20240913	091100	1099580	13610	13610	13610	13610	0
595	20240913	091000	1099580	13610	13610	13610	13610	0
596	20240913	090900	1099580	13610	13610	13610	13610	0
597	20240913	090800	1099580	13610	13610	13610	13610	0
598	20240913	090700	1099580	13610	13610	13610	13610	0
599	20240913	090600	1099580	13610	13610	13610	13610	1
600	20240913	090500	1085970	13610	13610	13610	13610	0
601	20240913	090400	1085970	13610	13610	13610	13610	0
602	20240913	090300	1085970	13610	13570	13610	13570	67
603	20240913	090200	176700	13590	13590	13590	13590	0
604	20240913	090100	176700	13590	13590	13590	13590	0
605	20240913	090000	176700	13590	13600	13600	13590	13