KissMeData/092130/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195800	19072910	12710	12710	12710	12710	84
3	20240913	195700	19072910	12710	12710	12710	12710	0
4	20240913	195600	19072910	12710	12710	12710	12710	0
5	20240913	195500	19072910	12710	12710	12710	12710	0
6	20240913	195400	19072910	12710	12710	12710	12710	0
7	20240913	195300	19072910	12710	12710	12710	12710	0
8	20240913	195200	19072910	12710	12710	12710	12710	0
9	20240913	195100	19072910	12710	12710	12710	12710	0
10	20240913	195000	19072910	12710	12710	12710	12710	0
11	20240913	194900	19072910	12710	12710	12710	12710	0
12	20240913	194800	19072910	12710	12710	12710	12710	0
13	20240913	194700	19072910	12710	12710	12710	12710	0
14	20240913	194600	19072910	12710	12710	12710	12710	0
15	20240913	194500	19072910	12710	12710	12710	12710	0
16	20240913	194400	19072910	12710	12710	12710	12710	0
17	20240913	194300	19072910	12710	12710	12710	12710	0
18	20240913	194200	19072910	12710	12710	12710	12710	0
19	20240913	194100	19072910	12710	12710	12710	12710	0
20	20240913	194000	19072910	12710	12710	12710	12710	0
21	20240913	193900	19072910	12710	12710	12710	12710	0
22	20240913	193800	19072910	12710	12710	12710	12710	0
23	20240913	193700	19072910	12710	12710	12710	12710	0
24	20240913	193600	19072910	12710	12710	12710	12710	0
25	20240913	193500	19072910	12710	12710	12710	12710	0
26	20240913	193400	19072910	12710	12710	12710	12710	0
27	20240913	193300	19072910	12710	12710	12710	12710	0
28	20240913	193200	19072910	12710	12710	12710	12710	0
29	20240913	193100	19072910	12710	12710	12710	12710	0
30	20240913	193000	19072910	12710	12710	12710	12710	0
31	20240913	192900	19072910	12710	12710	12710	12710	0
32	20240913	192800	19072910	12710	12710	12710	12710	84
33	20240913	192700	19072910	12710	12710	12710	12710	0
34	20240913	192600	19072910	12710	12710	12710	12710	0
35	20240913	192500	19072910	12710	12710	12710	12710	0
36	20240913	192400	19072910	12710	12710	12710	12710	0
37	20240913	192300	19072910	12710	12710	12710	12710	0
38	20240913	192200	19072910	12710	12710	12710	12710	0
39	20240913	192100	19072910	12710	12710	12710	12710	0
40	20240913	192000	19072910	12710	12710	12710	12710	0
41	20240913	191900	19072910	12710	12710	12710	12710	0
42	20240913	191800	19072910	12710	12710	12710	12710	0
43	20240913	191700	19072910	12710	12710	12710	12710	0
44	20240913	191600	19072910	12710	12710	12710	12710	0
45	20240913	191500	19072910	12710	12710	12710	12710	0
46	20240913	191400	19072910	12710	12710	12710	12710	0
47	20240913	191300	19072910	12710	12710	12710	12710	0
48	20240913	191200	19072910	12710	12710	12710	12710	0
49	20240913	191100	19072910	12710	12710	12710	12710	0
50	20240913	191000	19072910	12710	12710	12710	12710	0
51	20240913	190900	19072910	12710	12710	12710	12710	0
52	20240913	190800	19072910	12710	12710	12710	12710	0
53	20240913	190700	19072910	12710	12710	12710	12710	0
54	20240913	190600	19072910	12710	12710	12710	12710	0
55	20240913	190500	19072910	12710	12710	12710	12710	0
56	20240913	190400	19072910	12710	12710	12710	12710	0
57	20240913	190300	19072910	12710	12710	12710	12710	0
58	20240913	190200	19072910	12710	12710	12710	12710	0
59	20240913	190100	19072910	12710	12710	12710	12710	0
60	20240913	190000	19072910	12710	12710	12710	12710	0
61	20240913	185900	19072910	12710	12710	12710	12710	0
62	20240913	185800	19072910	12710	12710	12710	12710	84
63	20240913	185700	19072910	12710	12710	12710	12710	0
64	20240913	185600	19072910	12710	12710	12710	12710	0
65	20240913	185500	19072910	12710	12710	12710	12710	0
66	20240913	185400	19072910	12710	12710	12710	12710	0
67	20240913	185300	19072910	12710	12710	12710	12710	0
68	20240913	185200	19072910	12710	12710	12710	12710	0
69	20240913	185100	19072910	12710	12710	12710	12710	0
70	20240913	185000	19072910	12710	12710	12710	12710	0
71	20240913	184900	19072910	12710	12710	12710	12710	0
72	20240913	184800	19072910	12710	12710	12710	12710	0
73	20240913	184700	19072910	12710	12710	12710	12710	0
74	20240913	184600	19072910	12710	12710	12710	12710	0
75	20240913	184500	19072910	12710	12710	12710	12710	0
76	20240913	184400	19072910	12710	12710	12710	12710	0
77	20240913	184300	19072910	12710	12710	12710	12710	0
78	20240913	184200	19072910	12710	12710	12710	12710	0
79	20240913	184100	19072910	12710	12710	12710	12710	0
80	20240913	184000	19072910	12710	12710	12710	12710	0
81	20240913	183900	19072910	12710	12710	12710	12710	0
82	20240913	183800	19072910	12710	12710	12710	12710	0
83	20240913	183700	19072910	12710	12710	12710	12710	0
84	20240913	183600	19072910	12710	12710	12710	12710	0
85	20240913	183500	19072910	12710	12710	12710	12710	0
86	20240913	183400	19072910	12710	12710	12710	12710	0
87	20240913	183300	19072910	12710	12710	12710	12710	0
88	20240913	183200	19072910	12710	12710	12710	12710	0
89	20240913	183100	19072910	12710	12710	12710	12710	0
90	20240913	183000	19072910	12710	12710	12710	12710	0
91	20240913	182900	19072910	12710	12710	12710	12710	0
92	20240913	182800	19072910	12710	12710	12710	12710	84
93	20240913	182700	19072910	12710	12710	12710	12710	0
94	20240913	182600	19072910	12710	12710	12710	12710	0
95	20240913	182500	19072910	12710	12710	12710	12710	0
96	20240913	182400	19072910	12710	12710	12710	12710	0
97	20240913	182300	19072910	12710	12710	12710	12710	0
98	20240913	182200	19072910	12710	12710	12710	12710	0
99	20240913	182100	19072910	12710	12710	12710	12710	0
100	20240913	182000	19072910	12710	12710	12710	12710	0
101	20240913	181900	19072910	12710	12710	12710	12710	0
102	20240913	181800	19072910	12710	12710	12710	12710	0
103	20240913	181700	19072910	12710	12710	12710	12710	0
104	20240913	181600	19072910	12710	12710	12710	12710	0
105	20240913	181500	19072910	12710	12710	12710	12710	0
106	20240913	181400	19072910	12710	12710	12710	12710	0
107	20240913	181300	19072910	12710	12710	12710	12710	0
108	20240913	181200	19072910	12710	12710	12710	12710	0
109	20240913	181100	19072910	12710	12710	12710	12710	0
110	20240913	181000	19072910	12710	12710	12710	12710	0
111	20240913	180900	19072910	12710	12710	12710	12710	0
112	20240913	180800	19072910	12710	12710	12710	12710	0
113	20240913	180700	19072910	12710	12710	12710	12710	0
114	20240913	180600	19072910	12710	12710	12710	12710	0
115	20240913	180500	19072910	12710	12710	12710	12710	0
116	20240913	180400	19072910	12710	12710	12710	12710	0
117	20240913	180300	19072910	12710	12710	12710	12710	0
118	20240913	180200	19072910	12710	12710	12710	12710	0
119	20240913	180100	19072910	12710	12710	12710	12710	0
120	20240913	180000	19072910	12710	12710	12710	12710	0
121	20240913	175900	19072910	12710	12710	12710	12710	0
122	20240913	175800	19072910	12710	12710	12710	12710	84
123	20240913	175700	19072910	12710	12710	12710	12710	0
124	20240913	175600	19072910	12710	12710	12710	12710	0
125	20240913	175500	19072910	12710	12710	12710	12710	0
126	20240913	175400	19072910	12710	12710	12710	12710	0
127	20240913	175300	19072910	12710	12710	12710	12710	0
128	20240913	175200	19072910	12710	12710	12710	12710	0
129	20240913	175100	19072910	12710	12710	12710	12710	0
130	20240913	175000	19072910	12710	12710	12710	12710	0
131	20240913	174900	19072910	12710	12710	12710	12710	0
132	20240913	174800	19072910	12710	12710	12710	12710	0
133	20240913	174700	19072910	12710	12710	12710	12710	0
134	20240913	174600	19072910	12710	12710	12710	12710	0
135	20240913	174500	19072910	12710	12710	12710	12710	0
136	20240913	174400	19072910	12710	12710	12710	12710	0
137	20240913	174300	19072910	12710	12710	12710	12710	0
138	20240913	174200	19072910	12710	12710	12710	12710	0
139	20240913	174100	19072910	12710	12710	12710	12710	0
140	20240913	174000	19072910	12710	12710	12710	12710	0
141	20240913	173900	19072910	12710	12710	12710	12710	0
142	20240913	173800	19072910	12710	12710	12710	12710	0
143	20240913	173700	19072910	12710	12710	12710	12710	0
144	20240913	173600	19072910	12710	12710	12710	12710	0
145	20240913	173500	19072910	12710	12710	12710	12710	0
146	20240913	173400	19072910	12710	12710	12710	12710	0
147	20240913	173300	19072910	12710	12710	12710	12710	0
148	20240913	173200	19072910	12710	12710	12710	12710	0
149	20240913	173100	19072910	12710	12710	12710	12710	0
150	20240913	173000	19072910	12710	12710	12710	12710	0
151	20240913	172900	19072910	12710	12710	12710	12710	0
152	20240913	172800	19072910	12710	12710	12710	12710	84
153	20240913	172700	19072910	12710	12710	12710	12710	0
154	20240913	172600	19072910	12710	12710	12710	12710	0
155	20240913	172500	19072910	12710	12710	12710	12710	0
156	20240913	172400	19072910	12710	12710	12710	12710	0
157	20240913	172300	19072910	12710	12710	12710	12710	0
158	20240913	172200	19072910	12710	12710	12710	12710	0
159	20240913	172100	19072910	12710	12710	12710	12710	0
160	20240913	172000	19072910	12710	12710	12710	12710	0
161	20240913	171900	19072910	12710	12710	12710	12710	0
162	20240913	171800	19072910	12710	12710	12710	12710	0
163	20240913	171700	19072910	12710	12710	12710	12710	0
164	20240913	171600	19072910	12710	12710	12710	12710	0
165	20240913	171500	19072910	12710	12710	12710	12710	0
166	20240913	171400	19072910	12710	12710	12710	12710	0
167	20240913	171300	19072910	12710	12710	12710	12710	0
168	20240913	171200	19072910	12710	12710	12710	12710	0
169	20240913	171100	19072910	12710	12710	12710	12710	0
170	20240913	171000	19072910	12710	12710	12710	12710	0
171	20240913	170900	19072910	12710	12710	12710	12710	0
172	20240913	170800	19072910	12710	12710	12710	12710	0
173	20240913	170700	19072910	12710	12710	12710	12710	0
174	20240913	170600	19072910	12710	12710	12710	12710	0
175	20240913	170500	19072910	12710	12710	12710	12710	0
176	20240913	170400	19072910	12710	12710	12710	12710	0
177	20240913	170300	19072910	12710	12710	12710	12710	0
178	20240913	170200	19072910	12710	12710	12710	12710	0
179	20240913	170100	19072910	12710	12710	12710	12710	0
180	20240913	170000	19072910	12710	12710	12710	12710	0
181	20240913	165900	19072910	12710	12710	12710	12710	0
182	20240913	165800	19072910	12710	12710	12710	12710	84
183	20240913	165700	19072910	12710	12710	12710	12710	0
184	20240913	165600	19072910	12710	12710	12710	12710	0
185	20240913	165500	19072910	12710	12710	12710	12710	0
186	20240913	165400	19072910	12710	12710	12710	12710	0
187	20240913	165300	19072910	12710	12710	12710	12710	0
188	20240913	165200	19072910	12710	12710	12710	12710	0
189	20240913	165100	19072910	12710	12710	12710	12710	0
190	20240913	165000	19072910	12710	12710	12710	12710	0
191	20240913	164900	19072910	12710	12710	12710	12710	0
192	20240913	164800	19072910	12710	12710	12710	12710	0
193	20240913	164700	19072910	12710	12710	12710	12710	0
194	20240913	164600	19072910	12710	12710	12710	12710	0
195	20240913	164500	19072910	12710	12710	12710	12710	0
196	20240913	164400	19072910	12710	12710	12710	12710	0
197	20240913	164300	19072910	12710	12710	12710	12710	0
198	20240913	164200	19072910	12710	12710	12710	12710	0
199	20240913	164100	19072910	12710	12710	12710	12710	0
200	20240913	164000	19072910	12710	12710	12710	12710	0
201	20240913	163900	19072910	12710	12710	12710	12710	0
202	20240913	163800	19072910	12710	12710	12710	12710	0
203	20240913	163700	19072910	12710	12710	12710	12710	0
204	20240913	163600	19072910	12710	12710	12710	12710	0
205	20240913	163500	19072910	12710	12710	12710	12710	0
206	20240913	163400	19072910	12710	12710	12710	12710	0
207	20240913	163300	19072910	12710	12710	12710	12710	0
208	20240913	163200	19072910	12710	12710	12710	12710	0
209	20240913	163100	19072910	12710	12710	12710	12710	0
210	20240913	163000	19072910	12710	12710	12710	12710	0
211	20240913	162900	19072910	12710	12710	12710	12710	0
212	20240913	162800	19072910	12710	12710	12710	12710	84
213	20240913	162700	19072910	12710	12710	12710	12710	0
214	20240913	162600	19072910	12710	12710	12710	12710	0
215	20240913	162500	19072910	12710	12710	12710	12710	0
216	20240913	162400	19072910	12710	12710	12710	12710	0
217	20240913	162300	19072910	12710	12710	12710	12710	0
218	20240913	162200	19072910	12710	12710	12710	12710	0
219	20240913	162100	19072910	12710	12710	12710	12710	0
220	20240913	162000	19072910	12710	12710	12710	12710	0
221	20240913	161900	19072910	12710	12710	12710	12710	0
222	20240913	161800	19072910	12710	12710	12710	12710	0
223	20240913	161700	19072910	12710	12710	12710	12710	0
224	20240913	161600	19072910	12710	12710	12710	12710	0
225	20240913	161500	19072910	12710	12710	12710	12710	0
226	20240913	161400	19072910	12710	12710	12710	12710	0
227	20240913	161300	19072910	12710	12710	12710	12710	0
228	20240913	161200	19072910	12710	12710	12710	12710	0
229	20240913	161100	19072910	12710	12710	12710	12710	0
230	20240913	161000	19072910	12710	12710	12710	12710	0
231	20240913	160900	19072910	12710	12710	12710	12710	0
232	20240913	160800	19072910	12710	12710	12710	12710	0
233	20240913	160700	19072910	12710	12710	12710	12710	0
234	20240913	160600	19072910	12710	12710	12710	12710	0
235	20240913	160500	19072910	12710	12710	12710	12710	0
236	20240913	160400	19072910	12710	12710	12710	12710	0
237	20240913	160300	19072910	12710	12710	12710	12710	0
238	20240913	160200	19072910	12710	12710	12710	12710	0
239	20240913	160100	19072910	12710	12710	12710	12710	0
240	20240913	160000	19072910	12710	12710	12710	12710	0
241	20240913	155900	19072910	12710	12710	12710	12710	0
242	20240913	155800	19072910	12710	12710	12710	12710	84
243	20240913	155700	19072910	12710	12710	12710	12710	0
244	20240913	155600	19072910	12710	12710	12710	12710	0
245	20240913	155500	19072910	12710	12710	12710	12710	0
246	20240913	155400	19072910	12710	12710	12710	12710	0
247	20240913	155300	19072910	12710	12710	12710	12710	0
248	20240913	155200	19072910	12710	12710	12710	12710	0
249	20240913	155100	19072910	12710	12710	12710	12710	0
250	20240913	155000	19072910	12710	12710	12710	12710	0
251	20240913	154900	19072910	12710	12710	12710	12710	0
252	20240913	154800	19072910	12710	12710	12710	12710	0
253	20240913	154700	19072910	12710	12710	12710	12710	0
254	20240913	154600	19072910	12710	12710	12710	12710	0
255	20240913	154500	19072910	12710	12710	12710	12710	0
256	20240913	154400	19072910	12710	12710	12710	12710	0
257	20240913	154300	19072910	12710	12710	12710	12710	0
258	20240913	154200	19072910	12710	12710	12710	12710	0
259	20240913	154100	19072910	12710	12710	12710	12710	0
260	20240913	154000	19072910	12710	12710	12710	12710	0
261	20240913	153900	19072910	12710	12710	12710	12710	0
262	20240913	153800	19072910	12710	12710	12710	12710	0
263	20240913	153700	19072910	12710	12710	12710	12710	0
264	20240913	153600	19072910	12710	12710	12710	12710	0
265	20240913	153500	19072910	12710	12710	12710	12710	0
266	20240913	153400	19072910	12710	12710	12710	12710	0
267	20240913	153300	19072910	12710	12710	12710	12710	0
268	20240913	153200	19072910	12710	12710	12710	12710	0
269	20240913	153100	19072910	12710	12710	12710	12710	0
270	20240913	153000	19072910	12710	12710	12710	12710	84
271	20240913	152900	18005270	12700	12700	12700	12700	0
272	20240913	152800	18005270	12700	12700	12700	12700	0
273	20240913	152700	18005270	12700	12700	12700	12700	0
274	20240913	152600	18005270	12700	12700	12700	12700	0
275	20240913	152500	18005270	12700	12700	12700	12700	0
276	20240913	152400	18005270	12700	12700	12700	12700	0
277	20240913	152300	18005270	12700	12700	12700	12700	0
278	20240913	152200	18005270	12700	12700	12700	12700	0
279	20240913	152100	18005270	12700	12700	12700	12700	0
280	20240913	152000	18005270	12700	12700	12700	12700	0
281	20240913	151900	18005270	12700	12700	12700	12700	0
282	20240913	151800	18005270	12700	12700	12700	12700	0
283	20240913	151700	18005270	12700	12700	12700	12700	0
284	20240913	151600	18005270	12700	12700	12700	12700	0
285	20240913	151500	18005270	12700	12700	12700	12700	3
286	20240913	151400	17967170	12700	12700	12700	12700	0
287	20240913	151300	17967170	12700	12700	12700	12700	0
288	20240913	151200	17967170	12700	12700	12700	12700	0
289	20240913	151100	17967170	12700	12700	12700	12700	1
290	20240913	151000	17954470	12690	12690	12690	12690	2
291	20240913	150900	17929090	12700	12700	12700	12700	1
292	20240913	150800	17916390	12700	12700	12700	12700	19
293	20240913	150700	17675090	12700	12700	12700	12700	0
294	20240913	150600	17675090	12700	12700	12700	12700	0
295	20240913	150500	17675090	12700	12700	12700	12700	8
296	20240913	150400	17573490	12700	12700	12700	12700	10
297	20240913	150300	17446490	12700	12700	12700	12700	0
298	20240913	150200	17446490	12700	12700	12700	12700	0
299	20240913	150100	17446490	12700	12700	12710	12700	12
300	20240913	150000	17294080	12700	12710	12710	12700	406
301	20240913	145900	12137870	12700	12700	12700	12700	0
302	20240913	145800	12137870	12700	12700	12700	12700	0
303	20240913	145700	12137870	12700	12700	12700	12700	0
304	20240913	145600	12137870	12700	12710	12710	12700	2
305	20240913	145500	12112460	12710	12710	12710	12710	0
306	20240913	145400	12112460	12710	12710	12710	12710	0
307	20240913	145300	12112460	12710	12710	12710	12710	0
308	20240913	145200	12112460	12710	12710	12710	12710	0
309	20240913	145100	12112460	12710	12710	12710	12710	0
310	20240913	145000	12112460	12710	12710	12710	12710	1
311	20240913	144900	12099750	12710	12710	12710	12710	0
312	20240913	144800	12099750	12710	12710	12710	12710	0
313	20240913	144700	12099750	12710	12710	12710	12710	10
314	20240913	144600	11972650	12700	12700	12700	12700	98
315	20240913	144500	10728050	12710	12710	12710	12710	2
316	20240913	144400	10702630	12720	12720	12720	12720	0
317	20240913	144300	10702630	12720	12720	12720	12720	0
318	20240913	144200	10702630	12720	12720	12720	12720	0
319	20240913	144100	10702630	12720	12720	12720	12720	0
320	20240913	144000	10702630	12720	12720	12720	12720	0
321	20240913	143900	10702630	12720	12720	12720	12720	0
322	20240913	143800	10702630	12720	12720	12720	12720	0
323	20240913	143700	10702630	12720	12720	12720	12720	0
324	20240913	143600	10702630	12720	12720	12720	12720	0
325	20240913	143500	10702630	12720	12720	12720	12720	0
326	20240913	143400	10702630	12720	12700	12720	12700	3
327	20240913	143300	10664510	12700	12700	12700	12700	4
328	20240913	143200	10613710	12700	12700	12700	12700	0
329	20240913	143100	10613710	12700	12700	12700	12700	0
330	20240913	143000	10613710	12700	12700	12700	12700	0
331	20240913	142900	10613710	12700	12700	12700	12700	0
332	20240913	142800	10613710	12700	12700	12700	12700	2
333	20240913	142700	10588310	12720	12720	12720	12720	0
334	20240913	142600	10588310	12720	12720	12720	12720	0
335	20240913	142500	10588310	12720	12720	12720	12720	0
336	20240913	142400	10588310	12720	12720	12720	12720	0
337	20240913	142300	10588310	12720	12720	12720	12720	0
338	20240913	142200	10588310	12720	12690	12720	12690	9
339	20240913	142100	10474070	12690	12690	12690	12690	0
340	20240913	142000	10474070	12690	12690	12690	12690	0
341	20240913	141900	10474070	12690	12690	12690	12690	2
342	20240913	141800	10448690	12680	12680	12680	12680	0
343	20240913	141700	10448690	12680	12680	12680	12680	0
344	20240913	141600	10448690	12680	12680	12680	12680	0
345	20240913	141500	10448690	12680	12680	12680	12680	0
346	20240913	141400	10448690	12680	12680	12680	12680	0
347	20240913	141300	10448690	12680	12680	12680	12680	0
348	20240913	141200	10448690	12680	12680	12680	12680	0
349	20240913	141100	10448690	12680	12680	12680	12680	0
350	20240913	141000	10448690	12680	12680	12680	12680	1
351	20240913	140900	10436010	12680	12680	12680	12680	0
352	20240913	140800	10436010	12680	12680	12680	12680	0
353	20240913	140700	10436010	12680	12680	12680	12680	0
354	20240913	140600	10436010	12680	12680	12680	12680	1
355	20240913	140500	10423330	12680	12680	12680	12680	0
356	20240913	140400	10423330	12680	12680	12680	12680	0
357	20240913	140300	10423330	12680	12680	12680	12680	0
358	20240913	140200	10423330	12680	12680	12680	12680	0
359	20240913	140100	10423330	12680	12680	12680	12680	0
360	20240913	140000	10423330	12680	12680	12680	12680	0
361	20240913	135900	10423330	12680	12680	12680	12680	0
362	20240913	135800	10423330	12680	12680	12680	12680	0
363	20240913	135700	10423330	12680	12680	12680	12680	2
364	20240913	135600	10397970	12680	12680	12680	12680	0
365	20240913	135500	10397970	12680	12680	12680	12680	0
366	20240913	135400	10397970	12680	12680	12680	12680	0
367	20240913	135300	10397970	12680	12680	12680	12680	0
368	20240913	135200	10397970	12680	12680	12680	12680	0
369	20240913	135100	10397970	12680	12680	12680	12680	1
370	20240913	135000	10385290	12680	12660	12680	12660	10
371	20240913	134900	10258670	12670	12690	12690	12670	14
372	20240913	134800	10081270	12700	12700	12700	12700	0
373	20240913	134700	10081270	12700	12680	12700	12680	11
374	20240913	134600	9941610	12700	12700	12700	12700	0
375	20240913	134500	9941610	12700	12700	12700	12700	0
376	20240913	134400	9941610	12700	12700	12700	12700	0
377	20240913	134300	9941610	12700	12700	12700	12700	0
378	20240913	134200	9941610	12700	12700	12700	12700	0
379	20240913	134100	9941610	12700	12700	12700	12700	0
380	20240913	134000	9941610	12700	12700	12700	12700	0
381	20240913	133900	9941610	12700	12700	12700	12700	1
382	20240913	133800	9928910	12670	12670	12670	12670	0
383	20240913	133700	9928910	12670	12670	12670	12670	0
384	20240913	133600	9928910	12670	12670	12670	12670	118
385	20240913	133500	8433850	12680	12680	12680	12680	9
386	20240913	133400	8319730	12680	12680	12680	12680	102
387	20240913	133300	7026370	12680	12680	12680	12680	20
388	20240913	133200	6772770	12680	12680	12680	12680	0
389	20240913	133100	6772770	12680	12680	12680	12680	2
390	20240913	133000	6747410	12680	12680	12680	12680	0
391	20240913	132900	6747410	12680	12680	12680	12680	0
392	20240913	132800	6747410	12680	12680	12680	12680	0
393	20240913	132700	6747410	12680	12680	12680	12680	0
394	20240913	132600	6747410	12680	12680	12680	12680	0
395	20240913	132500	6747410	12680	12680	12680	12680	0
396	20240913	132400	6747410	12680	12680	12680	12680	0
397	20240913	132300	6747410	12680	12680	12680	12680	1
398	20240913	132200	6734730	12680	12680	12680	12680	9
399	20240913	132100	6620610	12680	12680	12680	12680	0
400	20240913	132000	6620610	12680	12680	12680	12680	0
401	20240913	131900	6620610	12680	12680	12680	12680	0
402	20240913	131800	6620610	12680	12680	12680	12680	0
403	20240913	131700	6620610	12680	12680	12680	12680	0
404	20240913	131600	6620610	12680	12680	12680	12680	0
405	20240913	131500	6620610	12680	12680	12680	12680	0
406	20240913	131400	6620610	12680	12680	12680	12680	0
407	20240913	131300	6620610	12680	12680	12680	12680	0
408	20240913	131200	6620610	12680	12680	12680	12680	1
409	20240913	131100	6607930	12680	12680	12680	12680	0
410	20240913	131000	6607930	12680	12680	12680	12680	0
411	20240913	130900	6607930	12680	12680	12680	12680	0
412	20240913	130800	6607930	12680	12680	12680	12680	0
413	20240913	130700	6607930	12680	12680	12680	12680	0
414	20240913	130600	6607930	12680	12680	12680	12680	0
415	20240913	130500	6607930	12680	12680	12680	12680	0
416	20240913	130400	6607930	12680	12680	12680	12680	0
417	20240913	130300	6607930	12680	12680	12680	12680	0
418	20240913	130200	6607930	12680	12680	12680	12680	0
419	20240913	130100	6607930	12680	12680	12680	12680	0
420	20240913	130000	6607930	12680	12680	12680	12680	0
421	20240913	125900	6607930	12680	12680	12680	12680	0
422	20240913	125800	6607930	12680	12680	12680	12680	0
423	20240913	125700	6607930	12680	12680	12680	12680	0
424	20240913	125600	6607930	12680	12680	12680	12680	0
425	20240913	125500	6607930	12680	12680	12680	12680	0
426	20240913	125400	6607930	12680	12680	12680	12680	0
427	20240913	125300	6607930	12680	12680	12680	12680	0
428	20240913	125200	6607930	12680	12680	12680	12680	0
429	20240913	125100	6607930	12680	12680	12680	12680	0
430	20240913	125000	6607930	12680	12680	12680	12680	0
431	20240913	124900	6607930	12680	12680	12680	12680	0
432	20240913	124800	6607930	12680	12680	12680	12680	0
433	20240913	124700	6607930	12680	12680	12680	12680	0
434	20240913	124600	6607930	12680	12680	12680	12680	0
435	20240913	124500	6607930	12680	12680	12680	12680	38
436	20240913	124400	6126090	12690	12690	12690	12690	0
437	20240913	124300	6126090	12690	12690	12690	12690	0
438	20240913	124200	6126090	12690	12690	12690	12690	0
439	20240913	124100	6126090	12690	12690	12690	12690	0
440	20240913	124000	6126090	12690	12690	12690	12690	0
441	20240913	123900	6126090	12690	12690	12690	12690	2
442	20240913	123800	6100710	12700	12700	12700	12700	0
443	20240913	123700	6100710	12700	12700	12700	12700	0
444	20240913	123600	6100710	12700	12700	12700	12700	0
445	20240913	123500	6100710	12700	12700	12700	12700	0
446	20240913	123400	6100710	12700	12700	12700	12700	0
447	20240913	123300	6100710	12700	12700	12700	12700	0
448	20240913	123200	6100710	12700	12700	12700	12700	0
449	20240913	123100	6100710	12700	12700	12700	12700	2
450	20240913	123000	6075310	12700	12700	12700	12700	0
451	20240913	122900	6075310	12700	12700	12700	12700	0
452	20240913	122800	6075310	12700	12700	12700	12700	0
453	20240913	122700	6075310	12700	12700	12700	12700	0
454	20240913	122600	6075310	12700	12700	12700	12700	0
455	20240913	122500	6075310	12700	12700	12700	12700	0
456	20240913	122400	6075310	12700	12700	12700	12700	0
457	20240913	122300	6075310	12700	12700	12700	12700	0
458	20240913	122200	6075310	12700	12700	12700	12700	1
459	20240913	122100	6062610	12670	12670	12670	12670	0
460	20240913	122000	6062610	12670	12670	12670	12670	0
461	20240913	121900	6062610	12670	12670	12670	12670	0
462	20240913	121800	6062610	12670	12670	12670	12670	0
463	20240913	121700	6062610	12670	12670	12670	12670	0
464	20240913	121600	6062610	12670	12670	12670	12670	0
465	20240913	121500	6062610	12670	12670	12670	12670	40
466	20240913	121400	5555810	12670	12670	12670	12670	0
467	20240913	121300	5555810	12670	12670	12670	12670	0
468	20240913	121200	5555810	12670	12670	12670	12670	0
469	20240913	121100	5555810	12670	12670	12670	12670	3
470	20240913	121000	5517800	12670	12670	12670	12670	1
471	20240913	120900	5505130	12670	12670	12670	12670	0
472	20240913	120800	5505130	12670	12670	12670	12670	0
473	20240913	120700	5505130	12670	12670	12670	12670	0
474	20240913	120600	5505130	12670	12670	12670	12670	1
475	20240913	120500	5492460	12670	12670	12670	12670	0
476	20240913	120400	5492460	12670	12670	12670	12670	10
477	20240913	120300	5365760	12670	12670	12670	12670	8
478	20240913	120200	5264400	12670	12670	12670	12670	0
479	20240913	120100	5264400	12670	12670	12670	12670	3
480	20240913	120000	5226390	12670	12670	12670	12670	0
481	20240913	115900	5226390	12670	12670	12670	12670	0
482	20240913	115800	5226390	12670	12670	12670	12670	0
483	20240913	115700	5226390	12670	12670	12670	12670	0
484	20240913	115600	5226390	12670	12670	12670	12670	0
485	20240913	115500	5226390	12670	12670	12670	12670	0
486	20240913	115400	5226390	12670	12670	12670	12670	0
487	20240913	115300	5226390	12670	12670	12670	12670	1
488	20240913	115200	5213720	12670	12670	12670	12670	0
489	20240913	115100	5213720	12670	12670	12670	12670	0
490	20240913	115000	5213720	12670	12670	12670	12670	0
491	20240913	114900	5213720	12670	12670	12670	12670	0
492	20240913	114800	5213720	12670	12670	12670	12670	0
493	20240913	114700	5213720	12670	12670	12670	12670	1
494	20240913	114600	5201050	12670	12670	12670	12670	0
495	20240913	114500	5201050	12670	12670	12670	12670	0
496	20240913	114400	5201050	12670	12670	12670	12670	0
497	20240913	114300	5201050	12670	12670	12670	12670	2
498	20240913	114200	5175710	12670	12670	12670	12670	0
499	20240913	114100	5175710	12670	12670	12670	12670	0
500	20240913	114000	5175710	12670	12670	12670	12670	0
501	20240913	113900	5175710	12670	12670	12670	12670	0
502	20240913	113800	5175710	12670	12670	12670	12670	0
503	20240913	113700	5175710	12670	12670	12670	12670	0
504	20240913	113600	5175710	12670	12670	12670	12670	0
505	20240913	113500	5175710	12670	12670	12670	12670	0
506	20240913	113400	5175710	12670	12670	12670	12670	0
507	20240913	113300	5175710	12670	12670	12670	12670	0
508	20240913	113200	5175710	12670	12670	12670	12670	0
509	20240913	113100	5175710	12670	12670	12670	12670	0
510	20240913	113000	5175710	12670	12670	12670	12670	0
511	20240913	112900	5175710	12670	12680	12680	12670	10
512	20240913	112800	5048990	12680	12680	12680	12680	0
513	20240913	112700	5048990	12680	12680	12680	12680	0
514	20240913	112600	5048990	12680	12680	12680	12680	0
515	20240913	112500	5048990	12680	12680	12680	12680	0
516	20240913	112400	5048990	12680	12680	12680	12680	0
517	20240913	112300	5048990	12680	12690	12690	12680	2
518	20240913	112200	5023620	12710	12710	12710	12710	0
519	20240913	112100	5023620	12710	12710	12710	12710	0
520	20240913	112000	5023620	12710	12710	12710	12710	0
521	20240913	111900	5023620	12710	12710	12710	12710	0
522	20240913	111800	5023620	12710	12710	12710	12710	0
523	20240913	111700	5023620	12710	12710	12710	12710	0
524	20240913	111600	5023620	12710	12710	12710	12710	0
525	20240913	111500	5023620	12710	12710	12710	12710	0
526	20240913	111400	5023620	12710	12710	12710	12710	0
527	20240913	111300	5023620	12710	12710	12710	12710	0
528	20240913	111200	5023620	12710	12710	12710	12710	0
529	20240913	111100	5023620	12710	12710	12710	12710	0
530	20240913	111000	5023620	12710	12710	12710	12710	1
531	20240913	110900	5010910	12680	12710	12710	12680	20
532	20240913	110800	4757160	12720	12720	12720	12720	0
533	20240913	110700	4757160	12720	12720	12720	12720	0
534	20240913	110600	4757160	12720	12720	12720	12720	0
535	20240913	110500	4757160	12720	12720	12720	12720	0
536	20240913	110400	4757160	12720	12720	12720	12720	0
537	20240913	110300	4757160	12720	12720	12720	12720	0
538	20240913	110200	4757160	12720	12720	12720	12720	0
539	20240913	110100	4757160	12720	12720	12720	12720	0
540	20240913	110000	4757160	12720	12720	12720	12720	0
541	20240913	105900	4757160	12720	12720	12720	12720	0
542	20240913	105800	4757160	12720	12720	12720	12720	0
543	20240913	105700	4757160	12720	12720	12720	12720	0
544	20240913	105600	4757160	12720	12720	12720	12720	1
545	20240913	105500	4744440	12720	12720	12720	12720	0
546	20240913	105400	4744440	12720	12720	12720	12720	0
547	20240913	105300	4744440	12720	12720	12720	12720	0
548	20240913	105200	4744440	12720	12720	12720	12720	0
549	20240913	105100	4744440	12720	12720	12720	12720	0
550	20240913	105000	4744440	12720	12720	12720	12720	2
551	20240913	104900	4719000	12720	12720	12720	12720	0
552	20240913	104800	4719000	12720	12720	12720	12720	0
553	20240913	104700	4719000	12720	12720	12720	12720	0
554	20240913	104600	4719000	12720	12720	12720	12720	0
555	20240913	104500	4719000	12720	12720	12720	12720	0
556	20240913	104400	4719000	12720	12720	12720	12720	0
557	20240913	104300	4719000	12720	12720	12720	12720	0
558	20240913	104200	4719000	12720	12720	12720	12720	0
559	20240913	104100	4719000	12720	12720	12720	12720	0
560	20240913	104000	4719000	12720	12720	12720	12720	0
561	20240913	103900	4719000	12720	12720	12720	12720	0
562	20240913	103800	4719000	12720	12720	12720	12720	0
563	20240913	103700	4719000	12720	12720	12720	12720	0
564	20240913	103600	4719000	12720	12720	12720	12720	0
565	20240913	103500	4719000	12720	12720	12720	12720	0
566	20240913	103400	4719000	12720	12720	12720	12720	1
567	20240913	103300	4706280	12710	12710	12710	12710	0
568	20240913	103200	4706280	12710	12710	12710	12710	5
569	20240913	103100	4642730	12710	12710	12710	12710	3
570	20240913	103000	4604600	12710	12710	12710	12710	0
571	20240913	102900	4604600	12710	12710	12710	12710	3
572	20240913	102800	4566470	12710	12710	12710	12710	0
573	20240913	102700	4566470	12710	12710	12710	12710	0
574	20240913	102600	4566470	12710	12710	12710	12710	0
575	20240913	102500	4566470	12710	12710	12710	12710	5
576	20240913	102400	4502920	12720	12720	12720	12720	0
577	20240913	102300	4502920	12720	12720	12720	12720	0
578	20240913	102200	4502920	12720	12720	12720	12720	0
579	20240913	102100	4502920	12720	12720	12720	12720	0
580	20240913	102000	4502920	12720	12720	12720	12720	8
581	20240913	101900	4401160	12730	12730	12730	12730	0
582	20240913	101800	4401160	12730	12730	12730	12730	0
583	20240913	101700	4401160	12730	12730	12730	12730	0
584	20240913	101600	4401160	12730	12730	12730	12730	0
585	20240913	101500	4401160	12730	12730	12730	12730	1
586	20240913	101400	4388430	12730	12730	12730	12730	0
587	20240913	101300	4388430	12730	12730	12730	12730	2
588	20240913	101200	4362970	12720	12720	12720	12720	0
589	20240913	101100	4362970	12720	12720	12720	12720	26
590	20240913	101000	4032250	12730	12730	12730	12730	1
591	20240913	100900	4019520	12730	12730	12730	12730	0
592	20240913	100800	4019520	12730	12730	12730	12730	1
593	20240913	100700	4006790	12740	12740	12740	12740	0
594	20240913	100600	4006790	12740	12740	12740	12740	0
595	20240913	100500	4006790	12740	12740	12740	12740	0
596	20240913	100400	4006790	12740	12740	12740	12740	0
597	20240913	100300	4006790	12740	12740	12740	12740	1
598	20240913	100200	3994050	12740	12740	12740	12740	0
599	20240913	100100	3994050	12740	12740	12740	12740	0
600	20240913	100000	3994050	12740	12740	12740	12740	1
601	20240913	095900	3981310	12750	12750	12750	12750	0
602	20240913	095800	3981310	12750	12750	12750	12750	0
603	20240913	095700	3981310	12750	12750	12750	12750	0
604	20240913	095600	3981310	12750	12750	12750	12750	0
605	20240913	095500	3981310	12750	12750	12750	12750	0
606	20240913	095400	3981310	12750	12750	12750	12750	0
607	20240913	095300	3981310	12750	12750	12750	12750	0
608	20240913	095200	3981310	12750	12750	12750	12750	46
609	20240913	095100	3394810	12750	12750	12750	12750	0
610	20240913	095000	3394810	12750	12750	12750	12750	0
611	20240913	094900	3394810	12750	12750	12750	12750	0
612	20240913	094800	3394810	12750	12750	12750	12750	0
613	20240913	094700	3394810	12750	12750	12750	12750	0
614	20240913	094600	3394810	12750	12750	12750	12750	0
615	20240913	094500	3394810	12750	12750	12750	12750	0
616	20240913	094400	3394810	12750	12710	12750	12710	91
617	20240913	094300	2237050	12720	12720	12720	12720	0
618	20240913	094200	2237050	12720	12720	12720	12720	0
619	20240913	094100	2237050	12720	12710	12750	12710	11
620	20240913	094000	2097150	12710	12710	12710	12710	1
621	20240913	093900	2084440	12720	12710	12720	12710	2
622	20240913	093800	2059010	12730	12730	12730	12730	0
623	20240913	093700	2059010	12730	12730	12730	12730	0
624	20240913	093600	2059010	12730	12730	12730	12730	1
625	20240913	093500	2046280	12720	12720	12720	12720	25
626	20240913	093400	1728280	12720	12690	12720	12690	15
627	20240913	093300	1537510	12720	12680	12720	12680	2
628	20240913	093200	1512110	12720	12720	12720	12720	0
629	20240913	093100	1512110	12720	12720	12720	12720	0
630	20240913	093000	1512110	12720	12720	12720	12720	0
631	20240913	092900	1512110	12720	12720	12720	12720	0
632	20240913	092800	1512110	12720	12720	12720	12720	80
633	20240913	092700	494510	12760	12760	12760	12760	0
634	20240913	092600	494510	12760	12760	12760	12760	0
635	20240913	092500	494510	12760	12760	12760	12760	0
636	20240913	092400	494510	12760	12760	12760	12760	14
637	20240913	092300	315870	12760	12760	12760	12760	1
638	20240913	092200	303110	12680	12680	12680	12680	1
639	20240913	092100	290430	12790	12790	12790	12790	0
640	20240913	092000	290430	12790	12790	12790	12790	0
641	20240913	091900	290430	12790	12790	12790	12790	0
642	20240913	091800	290430	12790	12790	12790	12790	0
643	20240913	091700	290430	12790	12790	12790	12790	0
644	20240913	091600	290430	12790	12790	12790	12790	0
645	20240913	091500	290430	12790	12790	12790	12790	0
646	20240913	091400	290430	12790	12790	12790	12790	0
647	20240913	091300	290430	12790	12790	12790	12790	0
648	20240913	091200	290430	12790	12790	12790	12790	0
649	20240913	091100	290430	12790	12790	12790	12790	0
650	20240913	091000	290430	12790	12790	12790	12790	1
651	20240913	090900	277640	12620	12620	12620	12620	0
652	20240913	090800	277640	12620	12620	12620	12620	0
653	20240913	090700	277640	12620	12620	12620	12620	0
654	20240913	090600	277640	12620	12620	12620	12620	0
655	20240913	090500	277640	12620	12620	12620	12620	0
656	20240913	090400	277640	12620	12620	12620	12620	0
657	20240913	090300	277640	12620	12620	12620	12620	0
658	20240913	090200	277640	12620	12620	12620	12620	0
659	20240913	090100	277640	12620	12620	12620	12620	0
660	20240913	090000	277640	12620	12620	12620	12620	22