KissMeData/078000/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194800	51059660	9940	9940	9940	9940	54
3	20240902	194700	51059660	9940	9940	9940	9940	0
4	20240902	194600	51059660	9940	9940	9940	9940	0
5	20240902	194500	51059660	9940	9940	9940	9940	0
6	20240902	194400	51059660	9940	9940	9940	9940	0
7	20240902	194300	51059660	9940	9940	9940	9940	0
8	20240902	194200	51059660	9940	9940	9940	9940	0
9	20240902	194100	51059660	9940	9940	9940	9940	0
10	20240902	194000	51059660	9940	9940	9940	9940	0
11	20240902	193900	51059660	9940	9940	9940	9940	0
12	20240902	193800	51059660	9940	9940	9940	9940	0
13	20240902	193700	51059660	9940	9940	9940	9940	0
14	20240902	193600	51059660	9940	9940	9940	9940	0
15	20240902	193500	51059660	9940	9940	9940	9940	0
16	20240902	193400	51059660	9940	9940	9940	9940	0
17	20240902	193300	51059660	9940	9940	9940	9940	0
18	20240902	193200	51059660	9940	9940	9940	9940	0
19	20240902	193100	51059660	9940	9940	9940	9940	0
20	20240902	193000	51059660	9940	9940	9940	9940	0
21	20240902	192900	51059660	9940	9940	9940	9940	0
22	20240902	192800	51059660	9940	9940	9940	9940	0
23	20240902	192700	51059660	9940	9940	9940	9940	0
24	20240902	192600	51059660	9940	9940	9940	9940	0
25	20240902	192500	51059660	9940	9940	9940	9940	0
26	20240902	192400	51059660	9940	9940	9940	9940	0
27	20240902	192300	51059660	9940	9940	9940	9940	0
28	20240902	192200	51059660	9940	9940	9940	9940	0
29	20240902	192100	51059660	9940	9940	9940	9940	0
30	20240902	192000	51059660	9940	9940	9940	9940	0
31	20240902	191900	51059660	9940	9940	9940	9940	0
32	20240902	191800	51059660	9940	9940	9940	9940	54
33	20240902	191700	51059660	9940	9940	9940	9940	0
34	20240902	191600	51059660	9940	9940	9940	9940	0
35	20240902	191500	51059660	9940	9940	9940	9940	0
36	20240902	191400	51059660	9940	9940	9940	9940	0
37	20240902	191300	51059660	9940	9940	9940	9940	0
38	20240902	191200	51059660	9940	9940	9940	9940	0
39	20240902	191100	51059660	9940	9940	9940	9940	0
40	20240902	191000	51059660	9940	9940	9940	9940	0
41	20240902	190900	51059660	9940	9940	9940	9940	0
42	20240902	190800	51059660	9940	9940	9940	9940	0
43	20240902	190700	51059660	9940	9940	9940	9940	0
44	20240902	190600	51059660	9940	9940	9940	9940	0
45	20240902	190500	51059660	9940	9940	9940	9940	0
46	20240902	190400	51059660	9940	9940	9940	9940	0
47	20240902	190300	51059660	9940	9940	9940	9940	0
48	20240902	190200	51059660	9940	9940	9940	9940	0
49	20240902	190100	51059660	9940	9940	9940	9940	0
50	20240902	190000	51059660	9940	9940	9940	9940	0
51	20240902	185900	51059660	9940	9940	9940	9940	0
52	20240902	185800	51059660	9940	9940	9940	9940	0
53	20240902	185700	51059660	9940	9940	9940	9940	0
54	20240902	185600	51059660	9940	9940	9940	9940	0
55	20240902	185500	51059660	9940	9940	9940	9940	0
56	20240902	185400	51059660	9940	9940	9940	9940	0
57	20240902	185300	51059660	9940	9940	9940	9940	0
58	20240902	185200	51059660	9940	9940	9940	9940	0
59	20240902	185100	51059660	9940	9940	9940	9940	0
60	20240902	185000	51059660	9940	9940	9940	9940	0
61	20240902	184900	51059660	9940	9940	9940	9940	0
62	20240902	184800	51059660	9940	9940	9940	9940	54
63	20240902	184700	51059660	9940	9940	9940	9940	0
64	20240902	184600	51059660	9940	9940	9940	9940	0
65	20240902	184500	51059660	9940	9940	9940	9940	0
66	20240902	184400	51059660	9940	9940	9940	9940	0
67	20240902	184300	51059660	9940	9940	9940	9940	0
68	20240902	184200	51059660	9940	9940	9940	9940	0
69	20240902	184100	51059660	9940	9940	9940	9940	0
70	20240902	184000	51059660	9940	9940	9940	9940	0
71	20240902	183900	51059660	9940	9940	9940	9940	0
72	20240902	183800	51059660	9940	9940	9940	9940	0
73	20240902	183700	51059660	9940	9940	9940	9940	0
74	20240902	183600	51059660	9940	9940	9940	9940	0
75	20240902	183500	51059660	9940	9940	9940	9940	0
76	20240902	183400	51059660	9940	9940	9940	9940	0
77	20240902	183300	51059660	9940	9940	9940	9940	0
78	20240902	183200	51059660	9940	9940	9940	9940	0
79	20240902	183100	51059660	9940	9940	9940	9940	0
80	20240902	183000	51059660	9940	9940	9940	9940	0
81	20240902	182900	51059660	9940	9940	9940	9940	0
82	20240902	182800	51059660	9940	9940	9940	9940	0
83	20240902	182700	51059660	9940	9940	9940	9940	0
84	20240902	182600	51059660	9940	9940	9940	9940	0
85	20240902	182500	51059660	9940	9940	9940	9940	0
86	20240902	182400	51059660	9940	9940	9940	9940	0
87	20240902	182300	51059660	9940	9940	9940	9940	0
88	20240902	182200	51059660	9940	9940	9940	9940	0
89	20240902	182100	51059660	9940	9940	9940	9940	0
90	20240902	182000	51059660	9940	9940	9940	9940	0
91	20240902	181900	51059660	9940	9940	9940	9940	0
92	20240902	181800	51059660	9940	9940	9940	9940	54
93	20240902	181700	51059660	9940	9940	9940	9940	0
94	20240902	181600	51059660	9940	9940	9940	9940	0
95	20240902	181500	51059660	9940	9940	9940	9940	0
96	20240902	181400	51059660	9940	9940	9940	9940	0
97	20240902	181300	51059660	9940	9940	9940	9940	0
98	20240902	181200	51059660	9940	9940	9940	9940	0
99	20240902	181100	51059660	9940	9940	9940	9940	0
100	20240902	181000	51059660	9940	9940	9940	9940	0
101	20240902	180900	51059660	9940	9940	9940	9940	0
102	20240902	180800	51059660	9940	9940	9940	9940	0
103	20240902	180700	51059660	9940	9940	9940	9940	0
104	20240902	180600	51059660	9940	9940	9940	9940	0
105	20240902	180500	51059660	9940	9940	9940	9940	0
106	20240902	180400	51059660	9940	9940	9940	9940	0
107	20240902	180300	51059660	9940	9940	9940	9940	0
108	20240902	180200	51059660	9940	9940	9940	9940	0
109	20240902	180100	51059660	9940	9940	9940	9940	0
110	20240902	180000	51059660	9940	9940	9940	9940	0
111	20240902	175900	51059660	9940	9940	9940	9940	0
112	20240902	175800	51059660	9940	9940	9940	9940	0
113	20240902	175700	51059660	9940	9940	9940	9940	0
114	20240902	175600	51059660	9940	9940	9940	9940	0
115	20240902	175500	51059660	9940	9940	9940	9940	0
116	20240902	175400	51059660	9940	9940	9940	9940	0
117	20240902	175300	51059660	9940	9940	9940	9940	0
118	20240902	175200	51059660	9940	9940	9940	9940	0
119	20240902	175100	51059660	9940	9940	9940	9940	0
120	20240902	175000	51059660	9940	9940	9940	9940	0
121	20240902	174900	51059660	9940	9940	9940	9940	0
122	20240902	174800	51059660	9940	9940	9940	9940	54
123	20240902	174700	51059660	9940	9940	9940	9940	0
124	20240902	174600	51059660	9940	9940	9940	9940	0
125	20240902	174500	51059660	9940	9940	9940	9940	0
126	20240902	174400	51059660	9940	9940	9940	9940	0
127	20240902	174300	51059660	9940	9940	9940	9940	0
128	20240902	174200	51059660	9940	9940	9940	9940	0
129	20240902	174100	51059660	9940	9940	9940	9940	0
130	20240902	174000	51059660	9940	9940	9940	9940	0
131	20240902	173900	51059660	9940	9940	9940	9940	0
132	20240902	173800	51059660	9940	9940	9940	9940	0
133	20240902	173700	51059660	9940	9940	9940	9940	0
134	20240902	173600	51059660	9940	9940	9940	9940	0
135	20240902	173500	51059660	9940	9940	9940	9940	0
136	20240902	173400	51059660	9940	9940	9940	9940	0
137	20240902	173300	51059660	9940	9940	9940	9940	0
138	20240902	173200	51059660	9940	9940	9940	9940	0
139	20240902	173100	51059660	9940	9940	9940	9940	0
140	20240902	173000	51059660	9940	9940	9940	9940	0
141	20240902	172900	51059660	9940	9940	9940	9940	0
142	20240902	172800	51059660	9940	9940	9940	9940	0
143	20240902	172700	51059660	9940	9940	9940	9940	0
144	20240902	172600	51059660	9940	9940	9940	9940	0
145	20240902	172500	51059660	9940	9940	9940	9940	0
146	20240902	172400	51059660	9940	9940	9940	9940	0
147	20240902	172300	51059660	9940	9940	9940	9940	0
148	20240902	172200	51059660	9940	9940	9940	9940	0
149	20240902	172100	51059660	9940	9940	9940	9940	0
150	20240902	172000	51059660	9940	9940	9940	9940	0
151	20240902	171900	51059660	9940	9940	9940	9940	0
152	20240902	171800	51059660	9940	9940	9940	9940	54
153	20240902	171700	51059660	9940	9940	9940	9940	0
154	20240902	171600	51059660	9940	9940	9940	9940	0
155	20240902	171500	51059660	9940	9940	9940	9940	0
156	20240902	171400	51059660	9940	9940	9940	9940	0
157	20240902	171300	51059660	9940	9940	9940	9940	0
158	20240902	171200	51059660	9940	9940	9940	9940	0
159	20240902	171100	51059660	9940	9940	9940	9940	0
160	20240902	171000	51059660	9940	9940	9940	9940	0
161	20240902	170900	51059660	9940	9940	9940	9940	0
162	20240902	170800	51059660	9940	9940	9940	9940	0
163	20240902	170700	51059660	9940	9940	9940	9940	0
164	20240902	170600	51059660	9940	9940	9940	9940	0
165	20240902	170500	51059660	9940	9940	9940	9940	0
166	20240902	170400	51059660	9940	9940	9940	9940	0
167	20240902	170300	51059660	9940	9940	9940	9940	0
168	20240902	170200	51059660	9940	9940	9940	9940	0
169	20240902	170100	51059660	9940	9940	9940	9940	0
170	20240902	170000	51059660	9940	9940	9940	9940	0
171	20240902	165900	51059660	9940	9940	9940	9940	0
172	20240902	165800	51059660	9940	9940	9940	9940	0
173	20240902	165700	51059660	9940	9940	9940	9940	0
174	20240902	165600	51059660	9940	9940	9940	9940	0
175	20240902	165500	51059660	9940	9940	9940	9940	0
176	20240902	165400	51059660	9940	9940	9940	9940	0
177	20240902	165300	51059660	9940	9940	9940	9940	0
178	20240902	165200	51059660	9940	9940	9940	9940	0
179	20240902	165100	51059660	9940	9940	9940	9940	0
180	20240902	165000	51059660	9940	9940	9940	9940	0
181	20240902	164900	51059660	9940	9940	9940	9940	0
182	20240902	164800	51059660	9940	9940	9940	9940	54
183	20240902	164700	51059660	9940	9940	9940	9940	0
184	20240902	164600	51059660	9940	9940	9940	9940	0
185	20240902	164500	51059660	9940	9940	9940	9940	0
186	20240902	164400	51059660	9940	9940	9940	9940	0
187	20240902	164300	51059660	9940	9940	9940	9940	0
188	20240902	164200	51059660	9940	9940	9940	9940	0
189	20240902	164100	51059660	9940	9940	9940	9940	0
190	20240902	164000	51059660	9940	9940	9940	9940	0
191	20240902	163900	51059660	9940	9940	9940	9940	0
192	20240902	163800	51059660	9940	9940	9940	9940	0
193	20240902	163700	51059660	9940	9940	9940	9940	0
194	20240902	163600	51059660	9940	9940	9940	9940	0
195	20240902	163500	51059660	9940	9940	9940	9940	0
196	20240902	163400	51059660	9940	9940	9940	9940	0
197	20240902	163300	51059660	9940	9940	9940	9940	0
198	20240902	163200	51059660	9940	9940	9940	9940	0
199	20240902	163100	51059660	9940	9940	9940	9940	0
200	20240902	163000	51059660	9940	9940	9940	9940	0
201	20240902	162900	51059660	9940	9940	9940	9940	0
202	20240902	162800	51059660	9940	9940	9940	9940	0
203	20240902	162700	51059660	9940	9940	9940	9940	0
204	20240902	162600	51059660	9940	9940	9940	9940	0
205	20240902	162500	51059660	9940	9940	9940	9940	0
206	20240902	162400	51059660	9940	9940	9940	9940	0
207	20240902	162300	51059660	9940	9940	9940	9940	0
208	20240902	162200	51059660	9940	9940	9940	9940	0
209	20240902	162100	51059660	9940	9940	9940	9940	0
210	20240902	162000	51059660	9940	9940	9940	9940	0
211	20240902	161900	51059660	9940	9940	9940	9940	0
212	20240902	161800	51059660	9940	9940	9940	9940	54
213	20240902	161700	51059660	9940	9940	9940	9940	0
214	20240902	161600	51059660	9940	9940	9940	9940	0
215	20240902	161500	51059660	9940	9940	9940	9940	0
216	20240902	161400	51059660	9940	9940	9940	9940	0
217	20240902	161300	51059660	9940	9940	9940	9940	0
218	20240902	161200	51059660	9940	9940	9940	9940	0
219	20240902	161100	51059660	9940	9940	9940	9940	0
220	20240902	161000	51059660	9940	9940	9940	9940	0
221	20240902	160900	51059660	9940	9940	9940	9940	0
222	20240902	160800	51059660	9940	9940	9940	9940	0
223	20240902	160700	51059660	9940	9940	9940	9940	0
224	20240902	160600	51059660	9940	9940	9940	9940	0
225	20240902	160500	51059660	9940	9940	9940	9940	0
226	20240902	160400	51059660	9940	9940	9940	9940	0
227	20240902	160300	51059660	9940	9940	9940	9940	0
228	20240902	160200	51059660	9940	9940	9940	9940	0
229	20240902	160100	51059660	9940	9940	9940	9940	0
230	20240902	160000	51059660	9940	9940	9940	9940	0
231	20240902	155900	51059660	9940	9940	9940	9940	0
232	20240902	155800	51059660	9940	9940	9940	9940	0
233	20240902	155700	51059660	9940	9940	9940	9940	0
234	20240902	155600	51059660	9940	9940	9940	9940	0
235	20240902	155500	51059660	9940	9940	9940	9940	0
236	20240902	155400	51059660	9940	9940	9940	9940	0
237	20240902	155300	51059660	9940	9940	9940	9940	0
238	20240902	155200	51059660	9940	9940	9940	9940	0
239	20240902	155100	51059660	9940	9940	9940	9940	0
240	20240902	155000	51059660	9940	9940	9940	9940	0
241	20240902	154900	51059660	9940	9940	9940	9940	0
242	20240902	154800	51059660	9940	9940	9940	9940	54
243	20240902	154700	51059660	9940	9940	9940	9940	0
244	20240902	154600	51059660	9940	9940	9940	9940	0
245	20240902	154500	51059660	9940	9940	9940	9940	0
246	20240902	154400	51059660	9940	9940	9940	9940	0
247	20240902	154300	51059660	9940	9940	9940	9940	0
248	20240902	154200	51059660	9940	9940	9940	9940	0
249	20240902	154100	51059660	9940	9940	9940	9940	0
250	20240902	154000	51059660	9940	9940	9940	9940	0
251	20240902	153900	51059660	9940	9940	9940	9940	0
252	20240902	153800	51059660	9940	9940	9940	9940	0
253	20240902	153700	51059660	9940	9940	9940	9940	0
254	20240902	153600	51059660	9940	9940	9940	9940	0
255	20240902	153500	51059660	9940	9940	9940	9940	0
256	20240902	153400	51059660	9940	9940	9940	9940	0
257	20240902	153300	51059660	9940	9940	9940	9940	0
258	20240902	153200	51059660	9940	9940	9940	9940	0
259	20240902	153100	51059660	9940	9940	9940	9940	0
260	20240902	153000	51059660	9940	9940	9940	9940	54
261	20240902	152900	50522900	9940	9940	9940	9940	0
262	20240902	152800	50522900	9940	9940	9940	9940	0
263	20240902	152700	50522900	9940	9940	9940	9940	0
264	20240902	152600	50522900	9940	9940	9940	9940	0
265	20240902	152500	50522900	9940	9940	9940	9940	0
266	20240902	152400	50522900	9940	9940	9940	9940	0
267	20240902	152300	50522900	9940	9940	9940	9940	0
268	20240902	152200	50522900	9940	9940	9940	9940	0
269	20240902	152100	50522900	9940	9940	9940	9940	0
270	20240902	152000	50522900	9940	9940	9940	9940	0
271	20240902	151900	50522900	9940	9830	9940	9830	100
272	20240902	151800	49531650	9830	9830	9830	9830	34
273	20240902	151700	49197430	9830	9830	9830	9830	20
274	20240902	151600	49000830	9810	9810	9810	9810	0
275	20240902	151500	49000830	9810	9810	9810	9810	0
276	20240902	151400	49000830	9810	9810	9810	9810	0
277	20240902	151300	49000830	9810	9810	9810	9810	0
278	20240902	151200	49000830	9810	9810	9810	9810	0
279	20240902	151100	49000830	9810	9810	9810	9810	16
280	20240902	151000	48843870	9830	9830	9830	9830	70
281	20240902	150900	48155770	9820	9820	9820	9820	9
282	20240902	150800	48067390	9820	9820	9820	9820	0
283	20240902	150700	48067390	9820	9820	9820	9820	7
284	20240902	150600	47998650	9840	9840	9840	9840	0
285	20240902	150500	47998650	9840	9840	9840	9840	0
286	20240902	150400	47998650	9840	9840	9840	9840	0
287	20240902	150300	47998650	9840	9840	9840	9840	0
288	20240902	150200	47998650	9840	9840	9840	9840	0
289	20240902	150100	47998650	9840	9840	9840	9840	0
290	20240902	150000	47998650	9840	9840	9840	9840	0
291	20240902	145900	47998650	9840	9840	9840	9840	0
292	20240902	145800	47998650	9840	9840	9840	9840	0
293	20240902	145700	47998650	9840	9840	9840	9840	0
294	20240902	145600	47998650	9840	9840	9840	9840	0
295	20240902	145500	47998650	9840	9840	9840	9840	0
296	20240902	145400	47998650	9840	9840	9840	9840	0
297	20240902	145300	47998650	9840	9840	9840	9840	0
298	20240902	145200	47998650	9840	9840	9840	9840	0
299	20240902	145100	47998650	9840	9840	9840	9840	0
300	20240902	145000	47998650	9840	9840	9840	9840	0
301	20240902	144900	47998650	9840	9840	9840	9840	30
302	20240902	144800	47703450	9840	9840	9840	9840	30
303	20240902	144700	47408250	9820	9820	9820	9820	50
304	20240902	144600	46917250	9840	9840	9840	9840	1
305	20240902	144500	46907410	9840	9840	9840	9840	0
306	20240902	144400	46907410	9840	9840	9840	9840	0
307	20240902	144300	46907410	9840	9840	9840	9840	0
308	20240902	144200	46907410	9840	9840	9840	9840	0
309	20240902	144100	46907410	9840	9840	9840	9840	0
310	20240902	144000	46907410	9840	9840	9840	9840	0
311	20240902	143900	46907410	9840	9840	9840	9840	0
312	20240902	143800	46907410	9840	9840	9840	9840	56
313	20240902	143700	46356370	9840	9840	9840	9840	0
314	20240902	143600	46356370	9840	9840	9840	9840	0
315	20240902	143500	46356370	9840	9850	9850	9830	59
316	20240902	143400	45776020	9870	9870	9870	9870	0
317	20240902	143300	45776020	9870	9870	9870	9870	0
318	20240902	143200	45776020	9870	9870	9870	9870	0
319	20240902	143100	45776020	9870	9870	9870	9870	0
320	20240902	143000	45776020	9870	9870	9870	9870	0
321	20240902	142900	45776020	9870	9870	9870	9870	0
322	20240902	142800	45776020	9870	9870	9870	9870	0
323	20240902	142700	45776020	9870	9870	9870	9870	0
324	20240902	142600	45776020	9870	9870	9870	9870	0
325	20240902	142500	45776020	9870	9870	9870	9870	0
326	20240902	142400	45776020	9870	9870	9870	9870	0
327	20240902	142300	45776020	9870	9870	9870	9870	0
328	20240902	142200	45776020	9870	9870	9870	9870	0
329	20240902	142100	45776020	9870	9870	9870	9870	0
330	20240902	142000	45776020	9870	9870	9870	9870	0
331	20240902	141900	45776020	9870	9870	9870	9870	0
332	20240902	141800	45776020	9870	9870	9870	9870	20
333	20240902	141700	45578620	9850	9850	9850	9850	0
334	20240902	141600	45578620	9850	9850	9850	9850	0
335	20240902	141500	45578620	9850	9850	9850	9850	0
336	20240902	141400	45578620	9850	9850	9850	9850	0
337	20240902	141300	45578620	9850	9850	9850	9850	0
338	20240902	141200	45578620	9850	9870	9870	9850	400
339	20240902	141100	41638200	9920	9920	9920	9920	0
340	20240902	141000	41638200	9920	9920	9920	9920	0
341	20240902	140900	41638200	9920	9920	9920	9920	0
342	20240902	140800	41638200	9920	9920	9920	9920	0
343	20240902	140700	41638200	9920	9920	9920	9920	0
344	20240902	140600	41638200	9920	9920	9920	9920	0
345	20240902	140500	41638200	9920	9920	9920	9920	0
346	20240902	140400	41638200	9920	9920	9920	9920	0
347	20240902	140300	41638200	9920	9920	9920	9920	0
348	20240902	140200	41638200	9920	9920	9920	9920	0
349	20240902	140100	41638200	9920	9920	9920	9920	0
350	20240902	140000	41638200	9920	9920	9920	9920	0
351	20240902	135900	41638200	9920	9920	9920	9920	0
352	20240902	135800	41638200	9920	9920	9920	9920	0
353	20240902	135700	41638200	9920	9920	9920	9920	0
354	20240902	135600	41638200	9920	9920	9920	9920	0
355	20240902	135500	41638200	9920	9920	9920	9920	0
356	20240902	135400	41638200	9920	9920	9920	9920	0
357	20240902	135300	41638200	9920	9920	9920	9920	0
358	20240902	135200	41638200	9920	9920	9920	9920	0
359	20240902	135100	41638200	9920	9920	9920	9920	0
360	20240902	135000	41638200	9920	9920	9920	9920	0
361	20240902	134900	41638200	9920	9920	9920	9920	0
362	20240902	134800	41638200	9920	9920	9920	9920	0
363	20240902	134700	41638200	9920	9920	9920	9920	0
364	20240902	134600	41638200	9920	9920	9920	9920	0
365	20240902	134500	41638200	9920	9920	9920	9920	0
366	20240902	134400	41638200	9920	9920	9920	9920	0
367	20240902	134300	41638200	9920	9920	9920	9920	0
368	20240902	134200	41638200	9920	9920	9920	9920	0
369	20240902	134100	41638200	9920	9920	9920	9920	0
370	20240902	134000	41638200	9920	9920	9920	9920	50
371	20240902	133900	41142200	9920	9920	9920	9920	0
372	20240902	133800	41142200	9920	9920	9920	9920	9
373	20240902	133700	41052920	9920	9920	9920	9920	21
374	20240902	133600	40844600	9870	9870	9870	9870	0
375	20240902	133500	40844600	9870	9870	9870	9870	0
376	20240902	133400	40844600	9870	9870	9870	9870	0
377	20240902	133300	40844600	9870	9870	9870	9870	0
378	20240902	133200	40844600	9870	9870	9870	9870	0
379	20240902	133100	40844600	9870	9870	9870	9870	0
380	20240902	133000	40844600	9870	9870	9870	9870	0
381	20240902	132900	40844600	9870	9870	9870	9870	0
382	20240902	132800	40844600	9870	9870	9870	9870	0
383	20240902	132700	40844600	9870	9870	9870	9870	0
384	20240902	132600	40844600	9870	9870	9870	9870	0
385	20240902	132500	40844600	9870	9870	9870	9870	0
386	20240902	132400	40844600	9870	9870	9870	9870	0
387	20240902	132300	40844600	9870	9870	9870	9870	0
388	20240902	132200	40844600	9870	9870	9870	9870	0
389	20240902	132100	40844600	9870	9870	9870	9870	0
390	20240902	132000	40844600	9870	9870	9870	9870	0
391	20240902	131900	40844600	9870	9870	9870	9870	0
392	20240902	131800	40844600	9870	9870	9870	9870	0
393	20240902	131700	40844600	9870	9870	9870	9870	0
394	20240902	131600	40844600	9870	9870	9870	9870	6
395	20240902	131500	40785380	9850	9850	9850	9850	0
396	20240902	131400	40785380	9850	9850	9850	9850	0
397	20240902	131300	40785380	9850	9850	9850	9850	1
398	20240902	131200	40775530	9870	9870	9870	9870	0
399	20240902	131100	40775530	9870	9870	9870	9870	0
400	20240902	131000	40775530	9870	9870	9870	9870	0
401	20240902	130900	40775530	9870	9870	9870	9870	0
402	20240902	130800	40775530	9870	9870	9870	9870	21
403	20240902	130700	40568260	9900	9920	9920	9900	85
404	20240902	130600	39726160	9880	9880	9880	9880	0
405	20240902	130500	39726160	9880	9880	9880	9880	0
406	20240902	130400	39726160	9880	9880	9880	9880	0
407	20240902	130300	39726160	9880	9880	9880	9880	0
408	20240902	130200	39726160	9880	9880	9880	9880	50
409	20240902	130100	39232160	9850	9850	9850	9850	0
410	20240902	130000	39232160	9850	9850	9850	9850	58
411	20240902	125900	38660860	9840	9840	9840	9840	0
412	20240902	125800	38660860	9840	9840	9840	9840	0
413	20240902	125700	38660860	9840	9840	9840	9840	0
414	20240902	125600	38660860	9840	9840	9840	9840	30
415	20240902	125500	38365660	9850	9850	9850	9850	0
416	20240902	125400	38365660	9850	9850	9850	9850	0
417	20240902	125300	38365660	9850	9850	9850	9850	0
418	20240902	125200	38365660	9850	9850	9850	9850	0
419	20240902	125100	38365660	9850	9850	9850	9850	0
420	20240902	125000	38365660	9850	9850	9850	9850	0
421	20240902	124900	38365660	9850	9850	9850	9850	0
422	20240902	124800	38365660	9850	9850	9850	9850	0
423	20240902	124700	38365660	9850	9850	9850	9850	0
424	20240902	124600	38365660	9850	9850	9850	9850	0
425	20240902	124500	38365660	9850	9850	9850	9850	0
426	20240902	124400	38365660	9850	9850	9850	9850	0
427	20240902	124300	38365660	9850	9850	9850	9850	0
428	20240902	124200	38365660	9850	9850	9850	9850	0
429	20240902	124100	38365660	9850	9850	9850	9850	0
430	20240902	124000	38365660	9850	9850	9850	9850	0
431	20240902	123900	38365660	9850	9850	9850	9850	0
432	20240902	123800	38365660	9850	9850	9850	9850	0
433	20240902	123700	38365660	9850	9850	9850	9850	0
434	20240902	123600	38365660	9850	9850	9850	9850	0
435	20240902	123500	38365660	9850	9850	9850	9850	0
436	20240902	123400	38365660	9850	9850	9850	9850	0
437	20240902	123300	38365660	9850	9850	9850	9850	7
438	20240902	123200	38296710	9850	9850	9850	9850	0
439	20240902	123100	38296710	9850	9850	9850	9850	0
440	20240902	123000	38296710	9850	9850	9850	9850	0
441	20240902	122900	38296710	9850	9850	9850	9850	0
442	20240902	122800	38296710	9850	9850	9850	9850	0
443	20240902	122700	38296710	9850	9850	9850	9850	0
444	20240902	122600	38296710	9850	9850	9850	9850	0
445	20240902	122500	38296710	9850	9850	9850	9850	0
446	20240902	122400	38296710	9850	9850	9850	9850	0
447	20240902	122300	38296710	9850	9850	9850	9850	0
448	20240902	122200	38296710	9850	9850	9850	9850	0
449	20240902	122100	38296710	9850	9850	9850	9850	0
450	20240902	122000	38296710	9850	9850	9850	9850	0
451	20240902	121900	38296710	9850	9850	9850	9850	0
452	20240902	121800	38296710	9850	9850	9850	9850	0
453	20240902	121700	38296710	9850	9850	9850	9850	3
454	20240902	121600	38267160	9850	9850	9850	9850	0
455	20240902	121500	38267160	9850	9850	9850	9850	2
456	20240902	121400	38247460	9850	9850	9850	9850	50
457	20240902	121300	37754960	9830	9830	9830	9830	0
458	20240902	121200	37754960	9830	9830	9830	9830	0
459	20240902	121100	37754960	9830	9830	9830	9830	0
460	20240902	121000	37754960	9830	9830	9830	9830	0
461	20240902	120900	37754960	9830	9830	9830	9830	0
462	20240902	120800	37754960	9830	9830	9830	9830	0
463	20240902	120700	37754960	9830	9830	9830	9830	0
464	20240902	120600	37754960	9830	9830	9830	9830	0
465	20240902	120500	37754960	9830	9830	9830	9830	0
466	20240902	120400	37754960	9830	9830	9830	9830	0
467	20240902	120300	37754960	9830	9830	9830	9830	0
468	20240902	120200	37754960	9830	9830	9830	9830	0
469	20240902	120100	37754960	9830	9830	9830	9830	0
470	20240902	120000	37754960	9830	9830	9830	9830	503
471	20240902	115900	32810470	9830	9830	9830	9830	0
472	20240902	115800	32810470	9830	9830	9830	9830	0
473	20240902	115700	32810470	9830	9830	9830	9830	500
474	20240902	115600	27895470	9830	9830	9830	9830	0
475	20240902	115500	27895470	9830	9830	9830	9830	0
476	20240902	115400	27895470	9830	9830	9830	9830	0
477	20240902	115300	27895470	9830	9830	9830	9830	0
478	20240902	115200	27895470	9830	9830	9830	9830	0
479	20240902	115100	27895470	9830	9830	9830	9830	0
480	20240902	115000	27895470	9830	9830	9830	9830	0
481	20240902	114900	27895470	9830	9830	9830	9830	0
482	20240902	114800	27895470	9830	9830	9830	9830	0
483	20240902	114700	27895470	9830	9830	9830	9830	0
484	20240902	114600	27895470	9830	9830	9830	9830	0
485	20240902	114500	27895470	9830	9830	9830	9830	0
486	20240902	114400	27895470	9830	9830	9830	9830	0
487	20240902	114300	27895470	9830	9830	9830	9830	0
488	20240902	114200	27895470	9830	9830	9830	9830	0
489	20240902	114100	27895470	9830	9830	9830	9830	0
490	20240902	114000	27895470	9830	9830	9830	9830	0
491	20240902	113900	27895470	9830	9830	9830	9830	0
492	20240902	113800	27895470	9830	9830	9830	9830	0
493	20240902	113700	27895470	9830	9830	9830	9830	0
494	20240902	113600	27895470	9830	9830	9830	9830	0
495	20240902	113500	27895470	9830	9830	9830	9830	0
496	20240902	113400	27895470	9830	9830	9830	9830	0
497	20240902	113300	27895470	9830	9830	9830	9830	0
498	20240902	113200	27895470	9830	9830	9830	9830	0
499	20240902	113100	27895470	9830	9830	9830	9830	0
500	20240902	113000	27895470	9830	9830	9830	9830	0
501	20240902	112900	27895470	9830	9830	9830	9830	0
502	20240902	112800	27895470	9830	9830	9830	9830	0
503	20240902	112700	27895470	9830	9830	9830	9830	0
504	20240902	112600	27895470	9830	9830	9830	9830	0
505	20240902	112500	27895470	9830	9830	9830	9830	5
506	20240902	112400	27846320	9820	9820	9820	9820	17
507	20240902	112300	27679380	9820	9820	9820	9820	15
508	20240902	112200	27532080	9820	9820	9820	9820	0
509	20240902	112100	27532080	9820	9820	9820	9820	0
510	20240902	112000	27532080	9820	9820	9820	9820	0
511	20240902	111900	27532080	9820	9820	9820	9820	0
512	20240902	111800	27532080	9820	9820	9820	9820	0
513	20240902	111700	27532080	9820	9820	9820	9820	0
514	20240902	111600	27532080	9820	9820	9820	9820	0
515	20240902	111500	27532080	9820	9820	9820	9820	0
516	20240902	111400	27532080	9820	9820	9820	9820	0
517	20240902	111300	27532080	9820	9820	9820	9820	0
518	20240902	111200	27532080	9820	9820	9820	9820	0
519	20240902	111100	27532080	9820	9820	9820	9820	0
520	20240902	111000	27532080	9820	9820	9820	9820	0
521	20240902	110900	27532080	9820	9820	9820	9820	10
522	20240902	110800	27433880	9820	9820	9820	9820	0
523	20240902	110700	27433880	9820	9820	9820	9820	3
524	20240902	110600	27404420	9820	9820	9820	9820	0
525	20240902	110500	27404420	9820	9820	9820	9820	0
526	20240902	110400	27404420	9820	9820	9820	9820	0
527	20240902	110300	27404420	9820	9820	9820	9820	0
528	20240902	110200	27404420	9820	9820	9820	9820	0
529	20240902	110100	27404420	9820	9820	9820	9820	1
530	20240902	110000	27394600	9840	9840	9840	9840	0
531	20240902	105900	27394600	9840	9840	9840	9840	0
532	20240902	105800	27394600	9840	9840	9840	9840	0
533	20240902	105700	27394600	9840	9840	9840	9840	0
534	20240902	105600	27394600	9840	9840	9840	9840	0
535	20240902	105500	27394600	9840	9840	9840	9840	0
536	20240902	105400	27394600	9840	9840	9840	9840	0
537	20240902	105300	27394600	9840	9840	9840	9840	0
538	20240902	105200	27394600	9840	9840	9840	9840	0
539	20240902	105100	27394600	9840	9840	9840	9840	0
540	20240902	105000	27394600	9840	9840	9840	9840	0
541	20240902	104900	27394600	9840	9840	9840	9840	0
542	20240902	104800	27394600	9840	9840	9840	9840	0
543	20240902	104700	27394600	9840	9840	9840	9840	0
544	20240902	104600	27394600	9840	9840	9840	9840	0
545	20240902	104500	27394600	9840	9840	9840	9840	0
546	20240902	104400	27394600	9840	9840	9840	9840	0
547	20240902	104300	27394600	9840	9840	9840	9840	6
548	20240902	104200	27335560	9830	9830	9830	9830	0
549	20240902	104100	27335560	9830	9830	9830	9830	0
550	20240902	104000	27335560	9830	9830	9830	9830	0
551	20240902	103900	27335560	9830	9830	9830	9830	0
552	20240902	103800	27335560	9830	9830	9830	9830	0
553	20240902	103700	27335560	9830	9830	9830	9830	17
554	20240902	103600	27168450	9830	9830	9830	9830	0
555	20240902	103500	27168450	9830	9830	9830	9830	0
556	20240902	103400	27168450	9830	9830	9830	9830	55
557	20240902	103300	26627800	9820	9820	9820	9820	0
558	20240902	103200	26627800	9820	9820	9820	9820	0
559	20240902	103100	26627800	9820	9820	9820	9820	0
560	20240902	103000	26627800	9820	9820	9820	9820	0
561	20240902	102900	26627800	9820	9820	9820	9820	0
562	20240902	102800	26627800	9820	9820	9820	9820	0
563	20240902	102700	26627800	9820	9820	9820	9820	1
564	20240902	102600	26617980	9810	9830	9830	9810	4
565	20240902	102500	26578680	9830	9830	9830	9830	0
566	20240902	102400	26578680	9830	9830	9830	9830	222
567	20240902	102300	24396420	9820	9820	9820	9820	0
568	20240902	102200	24396420	9820	9820	9820	9820	0
569	20240902	102100	24396420	9820	9820	9820	9820	1
570	20240902	102000	24386600	9830	9830	9830	9830	0
571	20240902	101900	24386600	9830	9830	9830	9830	0
572	20240902	101800	24386600	9830	9830	9830	9830	0
573	20240902	101700	24386600	9830	9830	9830	9830	0
574	20240902	101600	24386600	9830	9830	9830	9830	0
575	20240902	101500	24386600	9830	9830	9830	9830	0
576	20240902	101400	24386600	9830	9830	9830	9830	0
577	20240902	101300	24386600	9830	9830	9830	9830	292
578	20240902	101200	21516240	9830	9830	9830	9830	0
579	20240902	101100	21516240	9830	9830	9830	9830	0
580	20240902	101000	21516240	9830	9830	9830	9830	0
581	20240902	100900	21516240	9830	9830	9830	9830	0
582	20240902	100800	21516240	9830	9830	9830	9830	0
583	20240902	100700	21516240	9830	9830	9830	9830	10
584	20240902	100600	21417940	9810	9810	9810	9810	0
585	20240902	100500	21417940	9810	9820	9830	9810	35
586	20240902	100400	21074230	9830	9830	9830	9830	0
587	20240902	100300	21074230	9830	9830	9830	9830	0
588	20240902	100200	21074230	9830	9830	9830	9830	2
589	20240902	100100	21054570	9830	9830	9830	9830	111
590	20240902	100000	19963440	9820	9840	9840	9820	23
591	20240902	095900	19737140	9840	9840	9840	9840	0
592	20240902	095800	19737140	9840	9860	9860	9840	243
593	20240902	095700	17342280	9810	9900	9900	9810	1692
594	20240902	095600	659180	9920	9920	9920	9920	0
595	20240902	095500	659180	9920	9920	9920	9920	0
596	20240902	095400	659180	9920	9920	9920	9920	0
597	20240902	095300	659180	9920	9920	9920	9920	0
598	20240902	095200	659180	9920	9920	9920	9920	0
599	20240902	095100	659180	9920	9920	9920	9920	0
600	20240902	095000	659180	9920	9920	9920	9920	0
601	20240902	094900	659180	9920	9920	9920	9920	0
602	20240902	094800	659180	9920	9920	9920	9920	0
603	20240902	094700	659180	9920	9920	9920	9920	0
604	20240902	094600	659180	9920	9920	9920	9920	0
605	20240902	094500	659180	9920	9920	9920	9920	0
606	20240902	094400	659180	9920	9920	9920	9920	0
607	20240902	094300	659180	9920	9920	9920	9920	0
608	20240902	094200	659180	9920	9920	9920	9920	0
609	20240902	094100	659180	9920	9920	9920	9920	0
610	20240902	094000	659180	9920	9920	9920	9920	0
611	20240902	093900	659180	9920	9920	9920	9920	0
612	20240902	093800	659180	9920	9920	9920	9920	0
613	20240902	093700	659180	9920	9920	9920	9920	0
614	20240902	093600	659180	9920	9920	9920	9920	0
615	20240902	093500	659180	9920	9920	9920	9920	0
616	20240902	093400	659180	9920	9920	9920	9920	0
617	20240902	093300	659180	9920	9920	9920	9920	5
618	20240902	093200	609580	9920	9920	9920	9920	0
619	20240902	093100	609580	9920	9920	9920	9920	0
620	20240902	093000	609580	9920	9920	9920	9920	1
621	20240902	092900	599660	9940	9940	9940	9940	0
622	20240902	092800	599660	9940	9940	9940	9940	0
623	20240902	092700	599660	9940	9940	9940	9940	0
624	20240902	092600	599660	9940	9940	9940	9940	0
625	20240902	092500	599660	9940	9940	9940	9940	0
626	20240902	092400	599660	9940	9940	9940	9940	0
627	20240902	092300	599660	9940	9940	9940	9940	3
628	20240902	092200	569840	10000	10000	10000	10000	0
629	20240902	092100	569840	10000	10000	10000	10000	5
630	20240902	092000	519840	10000	10000	10000	10000	0
631	20240902	091900	519840	10000	10000	10000	10000	0
632	20240902	091800	519840	10000	10000	10000	10000	0
633	20240902	091700	519840	10000	10000	10000	10000	0
634	20240902	091600	519840	10000	10000	10000	10000	30
635	20240902	091500	219840	10000	10000	10000	10000	0
636	20240902	091400	219840	10000	10000	10000	10000	0
637	20240902	091300	219840	10000	10000	10000	10000	0
638	20240902	091200	219840	10000	10000	10000	10000	0
639	20240902	091100	219840	10000	10000	10000	10000	0
640	20240902	091000	219840	10000	10000	10000	10000	0
641	20240902	090900	219840	10000	10000	10000	10000	0
642	20240902	090800	219840	10000	10000	10000	10000	0
643	20240902	090700	219840	10000	10000	10000	10000	0
644	20240902	090600	219840	10000	10000	10000	10000	0
645	20240902	090500	219840	10000	10000	10000	10000	0
646	20240902	090400	219840	10000	10000	10000	10000	0
647	20240902	090300	219840	10000	10000	10000	10000	20
648	20240902	090200	19840	9920	9920	9920	9920	0
649	20240902	090100	19840	9920	9920	9920	9920	0
650	20240902	090000	19840	9920	9920	9920	9920	2