KissMeData/403550/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212200	263096870	19070	19070	19070	19070	39
3	20240912	212100	263096870	19070	19070	19070	19070	0
4	20240912	212000	263096870	19070	19070	19070	19070	0
5	20240912	211900	263096870	19070	19070	19070	19070	0
6	20240912	211800	263096870	19070	19070	19070	19070	0
7	20240912	211700	263096870	19070	19070	19070	19070	0
8	20240912	211600	263096870	19070	19070	19070	19070	0
9	20240912	211500	263096870	19070	19070	19070	19070	0
10	20240912	211400	263096870	19070	19070	19070	19070	0
11	20240912	211300	263096870	19070	19070	19070	19070	0
12	20240912	211200	263096870	19070	19070	19070	19070	0
13	20240912	211100	263096870	19070	19070	19070	19070	0
14	20240912	211000	263096870	19070	19070	19070	19070	0
15	20240912	210900	263096870	19070	19070	19070	19070	0
16	20240912	210800	263096870	19070	19070	19070	19070	0
17	20240912	210700	263096870	19070	19070	19070	19070	0
18	20240912	210600	263096870	19070	19070	19070	19070	0
19	20240912	210500	263096870	19070	19070	19070	19070	0
20	20240912	210400	263096870	19070	19070	19070	19070	0
21	20240912	210300	263096870	19070	19070	19070	19070	0
22	20240912	210200	263096870	19070	19070	19070	19070	0
23	20240912	210100	263096870	19070	19070	19070	19070	0
24	20240912	210000	263096870	19070	19070	19070	19070	0
25	20240912	205900	263096870	19070	19070	19070	19070	0
26	20240912	205800	263096870	19070	19070	19070	19070	0
27	20240912	205700	263096870	19070	19070	19070	19070	0
28	20240912	205600	263096870	19070	19070	19070	19070	0
29	20240912	205500	263096870	19070	19070	19070	19070	0
30	20240912	205400	263096870	19070	19070	19070	19070	0
31	20240912	205300	263096870	19070	19070	19070	19070	0
32	20240912	205200	263096870	19070	19070	19070	19070	39
33	20240912	205100	263096870	19070	19070	19070	19070	0
34	20240912	205000	263096870	19070	19070	19070	19070	0
35	20240912	204900	263096870	19070	19070	19070	19070	0
36	20240912	204800	263096870	19070	19070	19070	19070	0
37	20240912	204700	263096870	19070	19070	19070	19070	0
38	20240912	204600	263096870	19070	19070	19070	19070	0
39	20240912	204500	263096870	19070	19070	19070	19070	0
40	20240912	204400	263096870	19070	19070	19070	19070	0
41	20240912	204300	263096870	19070	19070	19070	19070	0
42	20240912	204200	263096870	19070	19070	19070	19070	0
43	20240912	204100	263096870	19070	19070	19070	19070	0
44	20240912	204000	263096870	19070	19070	19070	19070	0
45	20240912	203900	263096870	19070	19070	19070	19070	0
46	20240912	203800	263096870	19070	19070	19070	19070	0
47	20240912	203700	263096870	19070	19070	19070	19070	0
48	20240912	203600	263096870	19070	19070	19070	19070	0
49	20240912	203500	263096870	19070	19070	19070	19070	0
50	20240912	203400	263096870	19070	19070	19070	19070	0
51	20240912	203300	263096870	19070	19070	19070	19070	0
52	20240912	203200	263096870	19070	19070	19070	19070	0
53	20240912	203100	263096870	19070	19070	19070	19070	0
54	20240912	203000	263096870	19070	19070	19070	19070	0
55	20240912	202900	263096870	19070	19070	19070	19070	0
56	20240912	202800	263096870	19070	19070	19070	19070	0
57	20240912	202700	263096870	19070	19070	19070	19070	0
58	20240912	202600	263096870	19070	19070	19070	19070	0
59	20240912	202500	263096870	19070	19070	19070	19070	0
60	20240912	202400	263096870	19070	19070	19070	19070	0
61	20240912	202300	263096870	19070	19070	19070	19070	0
62	20240912	202200	263096870	19070	19070	19070	19070	39
63	20240912	202100	263096870	19070	19070	19070	19070	0
64	20240912	202000	263096870	19070	19070	19070	19070	0
65	20240912	201900	263096870	19070	19070	19070	19070	0
66	20240912	201800	263096870	19070	19070	19070	19070	0
67	20240912	201700	263096870	19070	19070	19070	19070	0
68	20240912	201600	263096870	19070	19070	19070	19070	0
69	20240912	201500	263096870	19070	19070	19070	19070	0
70	20240912	201400	263096870	19070	19070	19070	19070	0
71	20240912	201300	263096870	19070	19070	19070	19070	0
72	20240912	201200	263096870	19070	19070	19070	19070	0
73	20240912	201100	263096870	19070	19070	19070	19070	0
74	20240912	201000	263096870	19070	19070	19070	19070	0
75	20240912	200900	263096870	19070	19070	19070	19070	0
76	20240912	200800	263096870	19070	19070	19070	19070	0
77	20240912	200700	263096870	19070	19070	19070	19070	0
78	20240912	200600	263096870	19070	19070	19070	19070	0
79	20240912	200500	263096870	19070	19070	19070	19070	0
80	20240912	200400	263096870	19070	19070	19070	19070	0
81	20240912	200300	263096870	19070	19070	19070	19070	0
82	20240912	200200	263096870	19070	19070	19070	19070	0
83	20240912	200100	263096870	19070	19070	19070	19070	0
84	20240912	200000	263096870	19070	19070	19070	19070	0
85	20240912	195900	263096870	19070	19070	19070	19070	0
86	20240912	195800	263096870	19070	19070	19070	19070	0
87	20240912	195700	263096870	19070	19070	19070	19070	0
88	20240912	195600	263096870	19070	19070	19070	19070	0
89	20240912	195500	263096870	19070	19070	19070	19070	0
90	20240912	195400	263096870	19070	19070	19070	19070	0
91	20240912	195300	263096870	19070	19070	19070	19070	0
92	20240912	195200	263096870	19070	19070	19070	19070	39
93	20240912	195100	263096870	19070	19070	19070	19070	0
94	20240912	195000	263096870	19070	19070	19070	19070	0
95	20240912	194900	263096870	19070	19070	19070	19070	0
96	20240912	194800	263096870	19070	19070	19070	19070	0
97	20240912	194700	263096870	19070	19070	19070	19070	0
98	20240912	194600	263096870	19070	19070	19070	19070	0
99	20240912	194500	263096870	19070	19070	19070	19070	0
100	20240912	194400	263096870	19070	19070	19070	19070	0
101	20240912	194300	263096870	19070	19070	19070	19070	0
102	20240912	194200	263096870	19070	19070	19070	19070	0
103	20240912	194100	263096870	19070	19070	19070	19070	0
104	20240912	194000	263096870	19070	19070	19070	19070	0
105	20240912	193900	263096870	19070	19070	19070	19070	0
106	20240912	193800	263096870	19070	19070	19070	19070	0
107	20240912	193700	263096870	19070	19070	19070	19070	0
108	20240912	193600	263096870	19070	19070	19070	19070	0
109	20240912	193500	263096870	19070	19070	19070	19070	0
110	20240912	193400	263096870	19070	19070	19070	19070	0
111	20240912	193300	263096870	19070	19070	19070	19070	0
112	20240912	193200	263096870	19070	19070	19070	19070	0
113	20240912	193100	263096870	19070	19070	19070	19070	0
114	20240912	193000	263096870	19070	19070	19070	19070	0
115	20240912	192900	263096870	19070	19070	19070	19070	0
116	20240912	192800	263096870	19070	19070	19070	19070	0
117	20240912	192700	263096870	19070	19070	19070	19070	0
118	20240912	192600	263096870	19070	19070	19070	19070	0
119	20240912	192500	263096870	19070	19070	19070	19070	0
120	20240912	192400	263096870	19070	19070	19070	19070	0
121	20240912	192300	263096870	19070	19070	19070	19070	0
122	20240912	192200	263096870	19070	19070	19070	19070	39
123	20240912	192100	263096870	19070	19070	19070	19070	0
124	20240912	192000	263096870	19070	19070	19070	19070	0
125	20240912	191900	263096870	19070	19070	19070	19070	0
126	20240912	191800	263096870	19070	19070	19070	19070	0
127	20240912	191700	263096870	19070	19070	19070	19070	0
128	20240912	191600	263096870	19070	19070	19070	19070	0
129	20240912	191500	263096870	19070	19070	19070	19070	0
130	20240912	191400	263096870	19070	19070	19070	19070	0
131	20240912	191300	263096870	19070	19070	19070	19070	0
132	20240912	191200	263096870	19070	19070	19070	19070	0
133	20240912	191100	263096870	19070	19070	19070	19070	0
134	20240912	191000	263096870	19070	19070	19070	19070	0
135	20240912	190900	263096870	19070	19070	19070	19070	0
136	20240912	190800	263096870	19070	19070	19070	19070	0
137	20240912	190700	263096870	19070	19070	19070	19070	0
138	20240912	190600	263096870	19070	19070	19070	19070	0
139	20240912	190500	263096870	19070	19070	19070	19070	0
140	20240912	190400	263096870	19070	19070	19070	19070	0
141	20240912	190300	263096870	19070	19070	19070	19070	0
142	20240912	190200	263096870	19070	19070	19070	19070	0
143	20240912	190100	263096870	19070	19070	19070	19070	0
144	20240912	190000	263096870	19070	19070	19070	19070	0
145	20240912	185900	263096870	19070	19070	19070	19070	0
146	20240912	185800	263096870	19070	19070	19070	19070	0
147	20240912	185700	263096870	19070	19070	19070	19070	0
148	20240912	185600	263096870	19070	19070	19070	19070	0
149	20240912	185500	263096870	19070	19070	19070	19070	0
150	20240912	185400	263096870	19070	19070	19070	19070	0
151	20240912	185300	263096870	19070	19070	19070	19070	0
152	20240912	185200	263096870	19070	19070	19070	19070	39
153	20240912	185100	263096870	19070	19070	19070	19070	0
154	20240912	185000	263096870	19070	19070	19070	19070	0
155	20240912	184900	263096870	19070	19070	19070	19070	0
156	20240912	184800	263096870	19070	19070	19070	19070	0
157	20240912	184700	263096870	19070	19070	19070	19070	0
158	20240912	184600	263096870	19070	19070	19070	19070	0
159	20240912	184500	263096870	19070	19070	19070	19070	0
160	20240912	184400	263096870	19070	19070	19070	19070	0
161	20240912	184300	263096870	19070	19070	19070	19070	0
162	20240912	184200	263096870	19070	19070	19070	19070	0
163	20240912	184100	263096870	19070	19070	19070	19070	0
164	20240912	184000	263096870	19070	19070	19070	19070	0
165	20240912	183900	263096870	19070	19070	19070	19070	0
166	20240912	183800	263096870	19070	19070	19070	19070	0
167	20240912	183700	263096870	19070	19070	19070	19070	0
168	20240912	183600	263096870	19070	19070	19070	19070	0
169	20240912	183500	263096870	19070	19070	19070	19070	0
170	20240912	183400	263096870	19070	19070	19070	19070	0
171	20240912	183300	263096870	19070	19070	19070	19070	0
172	20240912	183200	263096870	19070	19070	19070	19070	0
173	20240912	183100	263096870	19070	19070	19070	19070	0
174	20240912	183000	263096870	19070	19070	19070	19070	0
175	20240912	182900	263096870	19070	19070	19070	19070	0
176	20240912	182800	263096870	19070	19070	19070	19070	0
177	20240912	182700	263096870	19070	19070	19070	19070	0
178	20240912	182600	263096870	19070	19070	19070	19070	0
179	20240912	182500	263096870	19070	19070	19070	19070	0
180	20240912	182400	263096870	19070	19070	19070	19070	0
181	20240912	182300	263096870	19070	19070	19070	19070	0
182	20240912	182200	263096870	19070	19070	19070	19070	39
183	20240912	182100	263096870	19070	19070	19070	19070	0
184	20240912	182000	263096870	19070	19070	19070	19070	0
185	20240912	181900	263096870	19070	19070	19070	19070	0
186	20240912	181800	263096870	19070	19070	19070	19070	0
187	20240912	181700	263096870	19070	19070	19070	19070	0
188	20240912	181600	263096870	19070	19070	19070	19070	0
189	20240912	181500	263096870	19070	19070	19070	19070	0
190	20240912	181400	263096870	19070	19070	19070	19070	0
191	20240912	181300	263096870	19070	19070	19070	19070	0
192	20240912	181200	263096870	19070	19070	19070	19070	0
193	20240912	181100	263096870	19070	19070	19070	19070	0
194	20240912	181000	263096870	19070	19070	19070	19070	0
195	20240912	180900	263096870	19070	19070	19070	19070	0
196	20240912	180800	263096870	19070	19070	19070	19070	0
197	20240912	180700	263096870	19070	19070	19070	19070	0
198	20240912	180600	263096870	19070	19070	19070	19070	0
199	20240912	180500	263096870	19070	19070	19070	19070	0
200	20240912	180400	263096870	19070	19070	19070	19070	0
201	20240912	180300	263096870	19070	19070	19070	19070	0
202	20240912	180200	263096870	19070	19070	19070	19070	0
203	20240912	180100	263096870	19070	19070	19070	19070	0
204	20240912	180000	263096870	19070	19070	19070	19070	0
205	20240912	175900	263096870	19070	19070	19070	19070	0
206	20240912	175800	263096870	19070	19070	19070	19070	0
207	20240912	175700	263096870	19070	19070	19070	19070	0
208	20240912	175600	263096870	19070	19070	19070	19070	0
209	20240912	175500	263096870	19070	19070	19070	19070	0
210	20240912	175400	263096870	19070	19070	19070	19070	0
211	20240912	175300	263096870	19070	19070	19070	19070	0
212	20240912	175200	263096870	19070	19070	19070	19070	39
213	20240912	175100	263096870	19070	19070	19070	19070	0
214	20240912	175000	263096870	19070	19070	19070	19070	0
215	20240912	174900	263096870	19070	19070	19070	19070	0
216	20240912	174800	263096870	19070	19070	19070	19070	0
217	20240912	174700	263096870	19070	19070	19070	19070	0
218	20240912	174600	263096870	19070	19070	19070	19070	0
219	20240912	174500	263096870	19070	19070	19070	19070	0
220	20240912	174400	263096870	19070	19070	19070	19070	0
221	20240912	174300	263096870	19070	19070	19070	19070	0
222	20240912	174200	263096870	19070	19070	19070	19070	0
223	20240912	174100	263096870	19070	19070	19070	19070	0
224	20240912	174000	263096870	19070	19070	19070	19070	0
225	20240912	173900	263096870	19070	19070	19070	19070	0
226	20240912	173800	263096870	19070	19070	19070	19070	0
227	20240912	173700	263096870	19070	19070	19070	19070	0
228	20240912	173600	263096870	19070	19070	19070	19070	0
229	20240912	173500	263096870	19070	19070	19070	19070	0
230	20240912	173400	263096870	19070	19070	19070	19070	0
231	20240912	173300	263096870	19070	19070	19070	19070	0
232	20240912	173200	263096870	19070	19070	19070	19070	0
233	20240912	173100	263096870	19070	19070	19070	19070	0
234	20240912	173000	263096870	19070	19070	19070	19070	0
235	20240912	172900	263096870	19070	19070	19070	19070	0
236	20240912	172800	263096870	19070	19070	19070	19070	0
237	20240912	172700	263096870	19070	19070	19070	19070	0
238	20240912	172600	263096870	19070	19070	19070	19070	0
239	20240912	172500	263096870	19070	19070	19070	19070	0
240	20240912	172400	263096870	19070	19070	19070	19070	0
241	20240912	172300	263096870	19070	19070	19070	19070	0
242	20240912	172200	263096870	19070	19070	19070	19070	39
243	20240912	172100	263096870	19070	19070	19070	19070	0
244	20240912	172000	263096870	19070	19070	19070	19070	0
245	20240912	171900	263096870	19070	19070	19070	19070	0
246	20240912	171800	263096870	19070	19070	19070	19070	0
247	20240912	171700	263096870	19070	19070	19070	19070	0
248	20240912	171600	263096870	19070	19070	19070	19070	0
249	20240912	171500	263096870	19070	19070	19070	19070	0
250	20240912	171400	263096870	19070	19070	19070	19070	0
251	20240912	171300	263096870	19070	19070	19070	19070	0
252	20240912	171200	263096870	19070	19070	19070	19070	0
253	20240912	171100	263096870	19070	19070	19070	19070	0
254	20240912	171000	263096870	19070	19070	19070	19070	0
255	20240912	170900	263096870	19070	19070	19070	19070	0
256	20240912	170800	263096870	19070	19070	19070	19070	0
257	20240912	170700	263096870	19070	19070	19070	19070	0
258	20240912	170600	263096870	19070	19070	19070	19070	0
259	20240912	170500	263096870	19070	19070	19070	19070	0
260	20240912	170400	263096870	19070	19070	19070	19070	0
261	20240912	170300	263096870	19070	19070	19070	19070	0
262	20240912	170200	263096870	19070	19070	19070	19070	0
263	20240912	170100	263096870	19070	19070	19070	19070	0
264	20240912	170000	263096870	19070	19070	19070	19070	0
265	20240912	165900	263096870	19070	19070	19070	19070	0
266	20240912	165800	263096870	19070	19070	19070	19070	0
267	20240912	165700	263096870	19070	19070	19070	19070	0
268	20240912	165600	263096870	19070	19070	19070	19070	0
269	20240912	165500	263096870	19070	19070	19070	19070	0
270	20240912	165400	263096870	19070	19070	19070	19070	0
271	20240912	165300	263096870	19070	19070	19070	19070	0
272	20240912	165200	263096870	19070	19070	19070	19070	39
273	20240912	165100	263096870	19070	19070	19070	19070	0
274	20240912	165000	263096870	19070	19070	19070	19070	0
275	20240912	164900	263096870	19070	19070	19070	19070	0
276	20240912	164800	263096870	19070	19070	19070	19070	0
277	20240912	164700	263096870	19070	19070	19070	19070	0
278	20240912	164600	263096870	19070	19070	19070	19070	0
279	20240912	164500	263096870	19070	19070	19070	19070	0
280	20240912	164400	263096870	19070	19070	19070	19070	0
281	20240912	164300	263096870	19070	19070	19070	19070	0
282	20240912	164200	263096870	19070	19070	19070	19070	0
283	20240912	164100	263096870	19070	19070	19070	19070	0
284	20240912	164000	263096870	19070	19070	19070	19070	0
285	20240912	163900	263096870	19070	19070	19070	19070	0
286	20240912	163800	263096870	19070	19070	19070	19070	0
287	20240912	163700	263096870	19070	19070	19070	19070	0
288	20240912	163600	263096870	19070	19070	19070	19070	0
289	20240912	163500	263096870	19070	19070	19070	19070	0
290	20240912	163400	263096870	19070	19070	19070	19070	0
291	20240912	163300	263096870	19070	19070	19070	19070	0
292	20240912	163200	263096870	19070	19070	19070	19070	0
293	20240912	163100	263096870	19070	19070	19070	19070	0
294	20240912	163000	263096870	19070	19070	19070	19070	0
295	20240912	162900	263096870	19070	19070	19070	19070	0
296	20240912	162800	263096870	19070	19070	19070	19070	0
297	20240912	162700	263096870	19070	19070	19070	19070	0
298	20240912	162600	263096870	19070	19070	19070	19070	0
299	20240912	162500	263096870	19070	19070	19070	19070	0
300	20240912	162400	263096870	19070	19070	19070	19070	0
301	20240912	162300	263096870	19070	19070	19070	19070	0
302	20240912	162200	263096870	19070	19070	19070	19070	39
303	20240912	162100	263096870	19070	19070	19070	19070	0
304	20240912	162000	263096870	19070	19070	19070	19070	0
305	20240912	161900	263096870	19070	19070	19070	19070	0
306	20240912	161800	263096870	19070	19070	19070	19070	0
307	20240912	161700	263096870	19070	19070	19070	19070	0
308	20240912	161600	263096870	19070	19070	19070	19070	0
309	20240912	161500	263096870	19070	19070	19070	19070	0
310	20240912	161400	263096870	19070	19070	19070	19070	0
311	20240912	161300	263096870	19070	19070	19070	19070	0
312	20240912	161200	263096870	19070	19070	19070	19070	0
313	20240912	161100	263096870	19070	19070	19070	19070	0
314	20240912	161000	263096870	19070	19070	19070	19070	0
315	20240912	160900	263096870	19070	19070	19070	19070	0
316	20240912	160800	263096870	19070	19070	19070	19070	0
317	20240912	160700	263096870	19070	19070	19070	19070	0
318	20240912	160600	263096870	19070	19070	19070	19070	0
319	20240912	160500	263096870	19070	19070	19070	19070	0
320	20240912	160400	263096870	19070	19070	19070	19070	0
321	20240912	160300	263096870	19070	19070	19070	19070	0
322	20240912	160200	263096870	19070	19070	19070	19070	0
323	20240912	160100	263096870	19070	19070	19070	19070	0
324	20240912	160000	263096870	19070	19070	19070	19070	0
325	20240912	155900	263096870	19070	19070	19070	19070	0
326	20240912	155800	263096870	19070	19070	19070	19070	0
327	20240912	155700	263096870	19070	19070	19070	19070	0
328	20240912	155600	263096870	19070	19070	19070	19070	0
329	20240912	155500	263096870	19070	19070	19070	19070	0
330	20240912	155400	263096870	19070	19070	19070	19070	0
331	20240912	155300	263096870	19070	19070	19070	19070	0
332	20240912	155200	263096870	19070	19070	19070	19070	39
333	20240912	155100	263096870	19070	19070	19070	19070	0
334	20240912	155000	263096870	19070	19070	19070	19070	0
335	20240912	154900	263096870	19070	19070	19070	19070	0
336	20240912	154800	263096870	19070	19070	19070	19070	0
337	20240912	154700	263096870	19070	19070	19070	19070	0
338	20240912	154600	263096870	19070	19070	19070	19070	0
339	20240912	154500	263096870	19070	19070	19070	19070	0
340	20240912	154400	263096870	19070	19070	19070	19070	0
341	20240912	154300	263096870	19070	19070	19070	19070	0
342	20240912	154200	263096870	19070	19070	19070	19070	0
343	20240912	154100	263096870	19070	19070	19070	19070	0
344	20240912	154000	263096870	19070	19070	19070	19070	0
345	20240912	153900	263096870	19070	19070	19070	19070	0
346	20240912	153800	263096870	19070	19070	19070	19070	0
347	20240912	153700	263096870	19070	19070	19070	19070	0
348	20240912	153600	263096870	19070	19070	19070	19070	0
349	20240912	153500	263096870	19070	19070	19070	19070	0
350	20240912	153400	263096870	19070	19070	19070	19070	0
351	20240912	153300	263096870	19070	19070	19070	19070	0
352	20240912	153200	263096870	19070	19070	19070	19070	0
353	20240912	153100	263096870	19070	19070	19070	19070	0
354	20240912	153000	263096870	19070	19070	19070	19070	39
355	20240912	152900	262353140	19070	19070	19070	19070	0
356	20240912	152800	262353140	19070	19070	19070	19070	0
357	20240912	152700	262353140	19070	19070	19070	19070	0
358	20240912	152600	262353140	19070	19070	19070	19070	0
359	20240912	152500	262353140	19070	19070	19070	19070	0
360	20240912	152400	262353140	19070	19070	19070	19070	0
361	20240912	152300	262353140	19070	19070	19070	19070	0
362	20240912	152200	262353140	19070	19070	19070	19070	0
363	20240912	152100	262353140	19070	19070	19070	19070	0
364	20240912	152000	262353140	19070	19070	19070	19070	0
365	20240912	151900	262353140	19070	19070	19070	19070	0
366	20240912	151800	262353140	19070	19080	19080	19070	10
367	20240912	151700	262162350	19200	19080	19200	19080	51
368	20240912	151600	261183470	19200	19200	19200	19200	0
369	20240912	151500	261183470	19200	19200	19200	19200	0
370	20240912	151400	261183470	19200	19200	19200	19200	0
371	20240912	151300	261183470	19200	19200	19200	19200	0
372	20240912	151200	261183470	19200	19200	19200	19200	0
373	20240912	151100	261183470	19200	19200	19200	19200	0
374	20240912	151000	261183470	19200	19200	19200	19200	0
375	20240912	150900	261183470	19200	19200	19200	19200	0
376	20240912	150800	261183470	19200	19200	19200	19200	0
377	20240912	150700	261183470	19200	19200	19200	19200	0
378	20240912	150600	261183470	19200	19200	19200	19200	0
379	20240912	150500	261183470	19200	19200	19200	19200	0
380	20240912	150400	261183470	19200	19200	19200	19200	0
381	20240912	150300	261183470	19200	19200	19200	19200	0
382	20240912	150200	261183470	19200	19200	19200	19200	0
383	20240912	150100	261183470	19200	19200	19200	19200	0
384	20240912	150000	261183470	19200	19200	19200	19200	0
385	20240912	145900	261183470	19200	19200	19200	19200	0
386	20240912	145800	261183470	19200	19200	19200	19200	0
387	20240912	145700	261183470	19200	19200	19200	19200	0
388	20240912	145600	261183470	19200	19200	19200	19200	0
389	20240912	145500	261183470	19200	19200	19200	19200	0
390	20240912	145400	261183470	19200	19200	19200	19200	0
391	20240912	145300	261183470	19200	19190	19200	19190	49
392	20240912	145200	260242970	19200	19120	19200	19120	43
393	20240912	145100	259417910	19120	19120	19140	19120	21
394	20240912	145000	259016290	19120	19120	19120	19120	6
395	20240912	144900	258901570	19120	19120	19120	19120	1
396	20240912	144800	258882450	19100	19090	19100	19090	463
397	20240912	144700	250039160	19100	19100	19100	19100	0
398	20240912	144600	250039160	19100	19100	19100	19100	0
399	20240912	144500	250039160	19100	19100	19100	19100	0
400	20240912	144400	250039160	19100	19100	19100	19100	0
401	20240912	144300	250039160	19100	19100	19100	19100	0
402	20240912	144200	250039160	19100	19100	19100	19100	30
403	20240912	144100	249466160	19100	19100	19100	19100	0
404	20240912	144000	249466160	19100	19000	19100	19000	5000
405	20240912	143900	153972340	19000	19000	19000	19000	0
406	20240912	143800	153972340	19000	19000	19000	19000	0
407	20240912	143700	153972340	19000	19000	19000	19000	0
408	20240912	143600	153972340	19000	19000	19000	19000	395
409	20240912	143500	146467340	19000	19000	19000	19000	0
410	20240912	143400	146467340	19000	19000	19000	19000	0
411	20240912	143300	146467340	19000	19000	19000	19000	157
412	20240912	143200	143484340	19000	19000	19000	19000	0
413	20240912	143100	143484340	19000	19000	19000	19000	0
414	20240912	143000	143484340	19000	19000	19000	19000	0
415	20240912	142900	143484340	19000	18990	19000	18990	88
416	20240912	142800	141812570	19000	19000	19000	19000	0
417	20240912	142700	141812570	19000	19000	19000	19000	0
418	20240912	142600	141812570	19000	19000	19000	19000	0
419	20240912	142500	141812570	19000	19000	19000	19000	0
420	20240912	142400	141812570	19000	19000	19000	19000	0
421	20240912	142300	141812570	19000	19000	19000	19000	0
422	20240912	142200	141812570	19000	19000	19000	19000	0
423	20240912	142100	141812570	19000	19000	19000	19000	0
424	20240912	142000	141812570	19000	19000	19000	19000	0
425	20240912	141900	141812570	19000	19000	19000	19000	0
426	20240912	141800	141812570	19000	19000	19000	19000	0
427	20240912	141700	141812570	19000	19000	19000	19000	0
428	20240912	141600	141812570	19000	18990	19000	18990	29
429	20240912	141500	141261580	19000	19000	19000	19000	0
430	20240912	141400	141261580	19000	18940	19000	18940	1000
431	20240912	141300	122273510	18890	18890	18890	18890	0
432	20240912	141200	122273510	18890	18890	18890	18890	0
433	20240912	141100	122273510	18890	18890	18890	18890	0
434	20240912	141000	122273510	18890	18890	18890	18890	0
435	20240912	140900	122273510	18890	18890	18890	18890	0
436	20240912	140800	122273510	18890	18890	18890	18890	0
437	20240912	140700	122273510	18890	18890	18890	18890	0
438	20240912	140600	122273510	18890	18890	18890	18890	1
439	20240912	140500	122254620	18960	18960	18960	18960	0
440	20240912	140400	122254620	18960	18960	18960	18960	0
441	20240912	140300	122254620	18960	18960	18960	18960	0
442	20240912	140200	122254620	18960	18960	18960	18960	0
443	20240912	140100	122254620	18960	18960	18960	18960	0
444	20240912	140000	122254620	18960	18960	18960	18960	0
445	20240912	135900	122254620	18960	18960	18960	18960	0
446	20240912	135800	122254620	18960	18960	18960	18960	0
447	20240912	135700	122254620	18960	18960	18960	18960	0
448	20240912	135600	122254620	18960	18960	18960	18960	0
449	20240912	135500	122254620	18960	18960	18960	18960	0
450	20240912	135400	122254620	18960	18960	18960	18960	0
451	20240912	135300	122254620	18960	18960	18960	18960	0
452	20240912	135200	122254620	18960	18960	18960	18960	0
453	20240912	135100	122254620	18960	18960	18960	18960	0
454	20240912	135000	122254620	18960	18960	18960	18960	0
455	20240912	134900	122254620	18960	18960	18960	18960	0
456	20240912	134800	122254620	18960	18960	18960	18960	0
457	20240912	134700	122254620	18960	18960	18960	18960	0
458	20240912	134600	122254620	18960	18960	18960	18960	0
459	20240912	134500	122254620	18960	18960	18960	18960	0
460	20240912	134400	122254620	18960	18960	18960	18960	0
461	20240912	134300	122254620	18960	18960	18960	18960	0
462	20240912	134200	122254620	18960	18960	18960	18960	0
463	20240912	134100	122254620	18960	18960	18960	18960	0
464	20240912	134000	122254620	18960	18960	18960	18960	0
465	20240912	133900	122254620	18960	18960	18960	18960	0
466	20240912	133800	122254620	18960	18960	18960	18960	0
467	20240912	133700	122254620	18960	18960	18960	18960	0
468	20240912	133600	122254620	18960	18960	18960	18960	0
469	20240912	133500	122254620	18960	18960	18960	18960	0
470	20240912	133400	122254620	18960	18960	18960	18960	0
471	20240912	133300	122254620	18960	18960	18960	18960	0
472	20240912	133200	122254620	18960	18960	18960	18960	0
473	20240912	133100	122254620	18960	18960	18960	18960	0
474	20240912	133000	122254620	18960	18960	18960	18960	0
475	20240912	132900	122254620	18960	18960	18960	18960	0
476	20240912	132800	122254620	18960	18960	18960	18960	0
477	20240912	132700	122254620	18960	18960	18960	18960	0
478	20240912	132600	122254620	18960	18960	18960	18960	0
479	20240912	132500	122254620	18960	18960	18960	18960	0
480	20240912	132400	122254620	18960	18960	18960	18960	0
481	20240912	132300	122254620	18960	18960	18960	18960	0
482	20240912	132200	122254620	18960	18960	18960	18960	0
483	20240912	132100	122254620	18960	18960	18960	18960	0
484	20240912	132000	122254620	18960	18960	18960	18960	527
485	20240912	131900	112262700	18860	18860	18860	18860	0
486	20240912	131800	112262700	18860	18880	18880	18860	9
487	20240912	131700	112092920	18880	18880	18880	18880	3
488	20240912	131600	112036280	18850	18850	18850	18850	0
489	20240912	131500	112036280	18850	18850	18850	18850	1
490	20240912	131400	112017430	18860	18860	18860	18860	30
491	20240912	131300	111451630	18860	18860	18860	18860	0
492	20240912	131200	111451630	18860	18860	18860	18860	30
493	20240912	131100	110885830	18860	18860	18860	18860	0
494	20240912	131000	110885830	18860	18860	18860	18860	0
495	20240912	130900	110885830	18860	18860	18860	18860	0
496	20240912	130800	110885830	18860	18860	18860	18860	50
497	20240912	130700	109942830	18860	18860	18860	18860	0
498	20240912	130600	109942830	18860	18860	18860	18860	0
499	20240912	130500	109942830	18860	18870	18870	18860	100
500	20240912	130400	108056820	18870	18870	18870	18870	1
501	20240912	130300	108037950	18870	18870	18870	18870	0
502	20240912	130200	108037950	18870	18870	18870	18870	1
503	20240912	130100	108019080	18860	18860	18860	18860	0
504	20240912	130000	108019080	18860	18860	18860	18860	0
505	20240912	125900	108019080	18860	18860	18860	18860	0
506	20240912	125800	108019080	18860	18860	18860	18860	0
507	20240912	125700	108019080	18860	18860	18860	18860	0
508	20240912	125600	108019080	18860	18860	18860	18860	0
509	20240912	125500	108019080	18860	18860	18860	18860	0
510	20240912	125400	108019080	18860	18860	18860	18860	0
511	20240912	125300	108019080	18860	18860	18860	18860	0
512	20240912	125200	108019080	18860	18860	18860	18860	0
513	20240912	125100	108019080	18860	18860	18860	18860	0
514	20240912	125000	108019080	18860	18860	18860	18860	0
515	20240912	124900	108019080	18860	18860	18860	18860	0
516	20240912	124800	108019080	18860	18860	18860	18860	0
517	20240912	124700	108019080	18860	18860	18860	18860	0
518	20240912	124600	108019080	18860	18860	18860	18860	0
519	20240912	124500	108019080	18860	18860	18860	18860	0
520	20240912	124400	108019080	18860	18860	18860	18860	0
521	20240912	124300	108019080	18860	18860	18860	18860	0
522	20240912	124200	108019080	18860	18860	18860	18860	0
523	20240912	124100	108019080	18860	18860	18860	18860	0
524	20240912	124000	108019080	18860	18860	18860	18860	0
525	20240912	123900	108019080	18860	18860	18860	18860	0
526	20240912	123800	108019080	18860	18860	18860	18860	0
527	20240912	123700	108019080	18860	18860	18860	18860	0
528	20240912	123600	108019080	18860	18860	18860	18860	0
529	20240912	123500	108019080	18860	18860	18860	18860	0
530	20240912	123400	108019080	18860	18860	18860	18860	0
531	20240912	123300	108019080	18860	18860	18860	18860	1
532	20240912	123200	108000220	18850	18850	18850	18850	0
533	20240912	123100	108000220	18850	18850	18850	18850	0
534	20240912	123000	108000220	18850	18850	18850	18850	0
535	20240912	122900	108000220	18850	18850	18850	18850	0
536	20240912	122800	108000220	18850	18850	18850	18850	0
537	20240912	122700	108000220	18850	18850	18850	18850	0
538	20240912	122600	108000220	18850	18850	18850	18850	0
539	20240912	122500	108000220	18850	18850	18850	18850	0
540	20240912	122400	108000220	18850	18850	18850	18850	0
541	20240912	122300	108000220	18850	18850	18850	18850	0
542	20240912	122200	108000220	18850	18850	18850	18850	0
543	20240912	122100	108000220	18850	18850	18850	18850	0
544	20240912	122000	108000220	18850	18850	18850	18850	0
545	20240912	121900	108000220	18850	18850	18850	18850	0
546	20240912	121800	108000220	18850	18850	18850	18850	0
547	20240912	121700	108000220	18850	18850	18850	18850	0
548	20240912	121600	108000220	18850	18850	18850	18850	0
549	20240912	121500	108000220	18850	18850	18850	18850	0
550	20240912	121400	108000220	18850	18850	18850	18850	0
551	20240912	121300	108000220	18850	18850	18850	18850	0
552	20240912	121200	108000220	18850	18850	18850	18850	0
553	20240912	121100	108000220	18850	18850	18850	18850	0
554	20240912	121000	108000220	18850	18850	18850	18850	0
555	20240912	120900	108000220	18850	18850	18850	18850	0
556	20240912	120800	108000220	18850	18850	18850	18850	0
557	20240912	120700	108000220	18850	18850	18850	18850	0
558	20240912	120600	108000220	18850	18850	18850	18850	0
559	20240912	120500	108000220	18850	18850	18850	18850	0
560	20240912	120400	108000220	18850	18850	18850	18850	0
561	20240912	120300	108000220	18850	18850	18850	18850	0
562	20240912	120200	108000220	18850	18850	18850	18850	0
563	20240912	120100	108000220	18850	18850	18850	18850	0
564	20240912	120000	108000220	18850	18850	18850	18850	0
565	20240912	115900	108000220	18850	18870	18870	18850	20
566	20240912	115800	107623190	18870	18870	18870	18870	0
567	20240912	115700	107623190	18870	18870	18870	18870	0
568	20240912	115600	107623190	18870	18870	18870	18870	0
569	20240912	115500	107623190	18870	18870	18870	18870	0
570	20240912	115400	107623190	18870	18870	18870	18870	0
571	20240912	115300	107623190	18870	18870	18870	18870	0
572	20240912	115200	107623190	18870	18870	18870	18870	6
573	20240912	115100	107509970	18870	18870	18870	18870	0
574	20240912	115000	107509970	18870	18870	18870	18870	0
575	20240912	114900	107509970	18870	18870	18870	18870	0
576	20240912	114800	107509970	18870	18870	18870	18870	0
577	20240912	114700	107509970	18870	18870	18870	18870	0
578	20240912	114600	107509970	18870	18870	18870	18870	0
579	20240912	114500	107509970	18870	18870	18870	18870	0
580	20240912	114400	107509970	18870	18870	18870	18870	0
581	20240912	114300	107509970	18870	18870	18870	18860	105
582	20240912	114200	105529050	19000	19000	19000	19000	0
583	20240912	114100	105529050	19000	19000	19000	19000	0
584	20240912	114000	105529050	19000	19000	19000	19000	0
585	20240912	113900	105529050	19000	19000	19000	19000	0
586	20240912	113800	105529050	19000	19000	19000	19000	0
587	20240912	113700	105529050	19000	19000	19000	19000	0
588	20240912	113600	105529050	19000	19000	19000	19000	0
589	20240912	113500	105529050	19000	19000	19000	19000	0
590	20240912	113400	105529050	19000	19000	19000	19000	0
591	20240912	113300	105529050	19000	19000	19000	19000	0
592	20240912	113200	105529050	19000	19000	19000	19000	0
593	20240912	113100	105529050	19000	19000	19000	19000	0
594	20240912	113000	105529050	19000	19000	19000	19000	0
595	20240912	112900	105529050	19000	19000	19000	19000	0
596	20240912	112800	105529050	19000	19000	19000	19000	0
597	20240912	112700	105529050	19000	19000	19000	19000	0
598	20240912	112600	105529050	19000	19000	19000	19000	0
599	20240912	112500	105529050	19000	19000	19000	19000	0
600	20240912	112400	105529050	19000	19000	19000	19000	0
601	20240912	112300	105529050	19000	19000	19000	19000	0
602	20240912	112200	105529050	19000	19000	19000	19000	0
603	20240912	112100	105529050	19000	19000	19000	19000	0
604	20240912	112000	105529050	19000	19000	19000	19000	0
605	20240912	111900	105529050	19000	19000	19000	19000	0
606	20240912	111800	105529050	19000	19000	19000	19000	0
607	20240912	111700	105529050	19000	19000	19000	19000	0
608	20240912	111600	105529050	19000	19000	19000	19000	0
609	20240912	111500	105529050	19000	19000	19000	19000	0
610	20240912	111400	105529050	19000	19000	19000	19000	0
611	20240912	111300	105529050	19000	19000	19000	19000	0
612	20240912	111200	105529050	19000	19000	19000	19000	0
613	20240912	111100	105529050	19000	19000	19000	19000	0
614	20240912	111000	105529050	19000	19000	19000	19000	0
615	20240912	110900	105529050	19000	19000	19000	19000	0
616	20240912	110800	105529050	19000	19000	19000	19000	0
617	20240912	110700	105529050	19000	18860	19000	18860	500
618	20240912	110600	96036540	18850	18850	18850	18850	1
619	20240912	110500	96017690	18860	18860	18860	18860	334
620	20240912	110400	89718450	18860	18860	18860	18860	36
621	20240912	110300	89039490	18870	18870	18870	18870	0
622	20240912	110200	89039490	18870	18870	18870	18870	20
623	20240912	110100	88662090	18870	18870	18870	18870	0
624	20240912	110000	88662090	18870	18870	18870	18870	34
625	20240912	105900	88020510	18870	18880	18880	18870	256
626	20240912	105800	83188440	18880	18880	18880	18880	0
627	20240912	105700	83188440	18880	18880	18880	18880	0
628	20240912	105600	83188440	18880	18880	18880	18880	0
629	20240912	105500	83188440	18880	18880	18880	18880	0
630	20240912	105400	83188440	18880	18880	18880	18880	0
631	20240912	105300	83188440	18880	18880	18880	18880	40
632	20240912	105200	82433240	18900	18900	18900	18900	0
633	20240912	105100	82433240	18900	18900	18900	18900	0
634	20240912	105000	82433240	18900	18900	18900	18900	0
635	20240912	104900	82433240	18900	18900	18900	18900	0
636	20240912	104800	82433240	18900	18900	18900	18900	0
637	20240912	104700	82433240	18900	18900	18900	18900	0
638	20240912	104600	82433240	18900	18900	18900	18900	0
639	20240912	104500	82433240	18900	18900	18900	18900	0
640	20240912	104400	82433240	18900	18900	18900	18900	0
641	20240912	104300	82433240	18900	18900	18900	18900	0
642	20240912	104200	82433240	18900	18900	18900	18900	0
643	20240912	104100	82433240	18900	18900	18900	18900	0
644	20240912	104000	82433240	18900	18900	18900	18900	0
645	20240912	103900	82433240	18900	18900	18900	18900	0
646	20240912	103800	82433240	18900	18900	18900	18900	5
647	20240912	103700	82338740	18900	18900	18900	18900	0
648	20240912	103600	82338740	18900	18900	18900	18900	0
649	20240912	103500	82338740	18900	18900	18900	18900	0
650	20240912	103400	82338740	18900	18900	18900	18900	0
651	20240912	103300	82338740	18900	18900	18900	18900	0
652	20240912	103200	82338740	18900	18900	18900	18900	0
653	20240912	103100	82338740	18900	18900	18900	18900	0
654	20240912	103000	82338740	18900	18900	18900	18900	0
655	20240912	102900	82338740	18900	18900	18900	18900	0
656	20240912	102800	82338740	18900	18900	18900	18900	0
657	20240912	102700	82338740	18900	18900	18900	18900	0
658	20240912	102600	82338740	18900	18900	18900	18900	1
659	20240912	102500	82319840	19000	19000	19000	19000	0
660	20240912	102400	82319840	19000	19000	19000	19000	0
661	20240912	102300	82319840	19000	19000	19000	19000	0
662	20240912	102200	82319840	19000	19000	19000	19000	0
663	20240912	102100	82319840	19000	19000	19000	19000	0
664	20240912	102000	82319840	19000	19000	19000	19000	0
665	20240912	101900	82319840	19000	19000	19000	19000	0
666	20240912	101800	82319840	19000	19000	19000	19000	0
667	20240912	101700	82319840	19000	19000	19000	19000	0
668	20240912	101600	82319840	19000	19000	19000	19000	0
669	20240912	101500	82319840	19000	19000	19000	19000	0
670	20240912	101400	82319840	19000	19000	19000	19000	0
671	20240912	101300	82319840	19000	19000	19000	19000	0
672	20240912	101200	82319840	19000	19000	19000	19000	0
673	20240912	101100	82319840	19000	19000	19000	19000	0
674	20240912	101000	82319840	19000	19000	19000	19000	0
675	20240912	100900	82319840	19000	19000	19000	19000	0
676	20240912	100800	82319840	19000	19000	19000	19000	0
677	20240912	100700	82319840	19000	19000	19000	19000	0
678	20240912	100600	82319840	19000	19000	19000	19000	0
679	20240912	100500	82319840	19000	19000	19000	19000	0
680	20240912	100400	82319840	19000	19000	19000	19000	0
681	20240912	100300	82319840	19000	19000	19000	19000	0
682	20240912	100200	82319840	19000	19000	19000	19000	0
683	20240912	100100	82319840	19000	19000	19000	19000	0
684	20240912	100000	82319840	19000	19000	19000	19000	0
685	20240912	095900	82319840	19000	19000	19000	19000	0
686	20240912	095800	82319840	19000	19000	19000	19000	0
687	20240912	095700	82319840	19000	19000	19000	19000	0
688	20240912	095600	82319840	19000	19000	19000	19000	0
689	20240912	095500	82319840	19000	18980	19000	18980	500
690	20240912	095400	72823020	18990	18930	18990	18930	500
691	20240912	095300	63342990	18860	18860	18860	18860	0
692	20240912	095200	63342990	18860	18860	18860	18860	0
693	20240912	095100	63342990	18860	18860	18860	18860	0
694	20240912	095000	63342990	18860	18860	18860	18860	0
695	20240912	094900	63342990	18860	18860	18860	18860	0
696	20240912	094800	63342990	18860	18860	18860	18860	0
697	20240912	094700	63342990	18860	18850	18860	18850	697
698	20240912	094600	50197580	18830	18830	18830	18830	0
699	20240912	094500	50197580	18830	18830	18830	18830	0
700	20240912	094400	50197580	18830	18830	18830	18830	0
701	20240912	094300	50197580	18830	18830	18830	18830	0
702	20240912	094200	50197580	18830	18830	18830	18830	0
703	20240912	094100	50197580	18830	18830	18830	18830	0
704	20240912	094000	50197580	18830	18830	18830	18830	60
705	20240912	093900	49067780	18830	18830	18830	18830	1000
706	20240912	093800	30237780	18860	18860	18860	18860	0
707	20240912	093700	30237780	18860	18860	18860	18860	0
708	20240912	093600	30237780	18860	18860	18860	18860	2
709	20240912	093500	30200060	18860	18860	18860	18860	0
710	20240912	093400	30200060	18860	18860	18860	18860	0
711	20240912	093300	30200060	18860	18860	18860	18860	0
712	20240912	093200	30200060	18860	18860	18860	18860	100
713	20240912	093100	28314060	18860	18860	18860	18860	0
714	20240912	093000	28314060	18860	18860	18860	18860	0
715	20240912	092900	28314060	18860	18860	18860	18860	20
716	20240912	092800	27936860	18860	18860	18860	18860	0
717	20240912	092700	27936860	18860	18860	18860	18860	0
718	20240912	092600	27936860	18860	18860	18860	18860	87
719	20240912	092500	26296040	18830	18830	18830	18830	50
720	20240912	092400	25354540	18860	18860	18860	18860	0
721	20240912	092300	25354540	18860	18860	18860	18860	0
722	20240912	092200	25354540	18860	18860	18860	18860	0
723	20240912	092100	25354540	18860	18860	18860	18860	50
724	20240912	092000	24411540	18830	18830	18830	18830	0
725	20240912	091900	24411540	18830	18830	18830	18830	0
726	20240912	091800	24411540	18830	18830	18830	18830	0
727	20240912	091700	24411540	18830	18830	18830	18830	0
728	20240912	091600	24411540	18830	18830	18830	18830	90
729	20240912	091500	22716840	18850	18850	18850	18850	0
730	20240912	091400	22716840	18850	18850	18850	18850	0
731	20240912	091300	22716840	18850	18860	18860	18850	82
732	20240912	091200	21170690	18860	18860	18860	18860	0
733	20240912	091100	21170690	18860	18860	18860	18860	0
734	20240912	091000	21170690	18860	18870	18870	18860	104
735	20240912	090900	19208910	18990	18990	18990	18990	0
736	20240912	090800	19208910	18990	18990	18990	18990	0
737	20240912	090700	19208910	18990	18990	18990	18990	0
738	20240912	090600	19208910	18990	18990	18990	18990	0
739	20240912	090500	19208910	18990	18990	18990	18990	1
740	20240912	090400	19189920	18990	18990	18990	18990	0
741	20240912	090300	19189920	18990	19000	19000	18990	10
742	20240912	090200	19000000	19000	19000	19000	19000	0
743	20240912	090100	19000000	19000	19000	19000	19000	1000
744	20240912	090000	0	18990	18990	18990	18990	0