KissMeData/078000/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194800	17197390	9900	9900	9900	9900	150
3	20240903	194700	17197390	9900	9900	9900	9900	0
4	20240903	194600	17197390	9900	9900	9900	9900	0
5	20240903	194500	17197390	9900	9900	9900	9900	0
6	20240903	194400	17197390	9900	9900	9900	9900	0
7	20240903	194300	17197390	9900	9900	9900	9900	0
8	20240903	194200	17197390	9900	9900	9900	9900	0
9	20240903	194100	17197390	9900	9900	9900	9900	0
10	20240903	194000	17197390	9900	9900	9900	9900	0
11	20240903	193900	17197390	9900	9900	9900	9900	0
12	20240903	193800	17197390	9900	9900	9900	9900	0
13	20240903	193700	17197390	9900	9900	9900	9900	0
14	20240903	193600	17197390	9900	9900	9900	9900	0
15	20240903	193500	17197390	9900	9900	9900	9900	0
16	20240903	193400	17197390	9900	9900	9900	9900	0
17	20240903	193300	17197390	9900	9900	9900	9900	0
18	20240903	193200	17197390	9900	9900	9900	9900	0
19	20240903	193100	17197390	9900	9900	9900	9900	0
20	20240903	193000	17197390	9900	9900	9900	9900	0
21	20240903	192900	17197390	9900	9900	9900	9900	0
22	20240903	192800	17197390	9900	9900	9900	9900	0
23	20240903	192700	17197390	9900	9900	9900	9900	0
24	20240903	192600	17197390	9900	9900	9900	9900	0
25	20240903	192500	17197390	9900	9900	9900	9900	0
26	20240903	192400	17197390	9900	9900	9900	9900	0
27	20240903	192300	17197390	9900	9900	9900	9900	0
28	20240903	192200	17197390	9900	9900	9900	9900	0
29	20240903	192100	17197390	9900	9900	9900	9900	0
30	20240903	192000	17197390	9900	9900	9900	9900	0
31	20240903	191900	17197390	9900	9900	9900	9900	0
32	20240903	191800	17197390	9900	9900	9900	9900	150
33	20240903	191700	17197390	9900	9900	9900	9900	0
34	20240903	191600	17197390	9900	9900	9900	9900	0
35	20240903	191500	17197390	9900	9900	9900	9900	0
36	20240903	191400	17197390	9900	9900	9900	9900	0
37	20240903	191300	17197390	9900	9900	9900	9900	0
38	20240903	191200	17197390	9900	9900	9900	9900	0
39	20240903	191100	17197390	9900	9900	9900	9900	0
40	20240903	191000	17197390	9900	9900	9900	9900	0
41	20240903	190900	17197390	9900	9900	9900	9900	0
42	20240903	190800	17197390	9900	9900	9900	9900	0
43	20240903	190700	17197390	9900	9900	9900	9900	0
44	20240903	190600	17197390	9900	9900	9900	9900	0
45	20240903	190500	17197390	9900	9900	9900	9900	0
46	20240903	190400	17197390	9900	9900	9900	9900	0
47	20240903	190300	17197390	9900	9900	9900	9900	0
48	20240903	190200	17197390	9900	9900	9900	9900	0
49	20240903	190100	17197390	9900	9900	9900	9900	0
50	20240903	190000	17197390	9900	9900	9900	9900	0
51	20240903	185900	17197390	9900	9900	9900	9900	0
52	20240903	185800	17197390	9900	9900	9900	9900	0
53	20240903	185700	17197390	9900	9900	9900	9900	0
54	20240903	185600	17197390	9900	9900	9900	9900	0
55	20240903	185500	17197390	9900	9900	9900	9900	0
56	20240903	185400	17197390	9900	9900	9900	9900	0
57	20240903	185300	17197390	9900	9900	9900	9900	0
58	20240903	185200	17197390	9900	9900	9900	9900	0
59	20240903	185100	17197390	9900	9900	9900	9900	0
60	20240903	185000	17197390	9900	9900	9900	9900	0
61	20240903	184900	17197390	9900	9900	9900	9900	0
62	20240903	184800	17197390	9900	9900	9900	9900	150
63	20240903	184700	17197390	9900	9900	9900	9900	0
64	20240903	184600	17197390	9900	9900	9900	9900	0
65	20240903	184500	17197390	9900	9900	9900	9900	0
66	20240903	184400	17197390	9900	9900	9900	9900	0
67	20240903	184300	17197390	9900	9900	9900	9900	0
68	20240903	184200	17197390	9900	9900	9900	9900	0
69	20240903	184100	17197390	9900	9900	9900	9900	0
70	20240903	184000	17197390	9900	9900	9900	9900	0
71	20240903	183900	17197390	9900	9900	9900	9900	0
72	20240903	183800	17197390	9900	9900	9900	9900	0
73	20240903	183700	17197390	9900	9900	9900	9900	0
74	20240903	183600	17197390	9900	9900	9900	9900	0
75	20240903	183500	17197390	9900	9900	9900	9900	0
76	20240903	183400	17197390	9900	9900	9900	9900	0
77	20240903	183300	17197390	9900	9900	9900	9900	0
78	20240903	183200	17197390	9900	9900	9900	9900	0
79	20240903	183100	17197390	9900	9900	9900	9900	0
80	20240903	183000	17197390	9900	9900	9900	9900	0
81	20240903	182900	17197390	9900	9900	9900	9900	0
82	20240903	182800	17197390	9900	9900	9900	9900	0
83	20240903	182700	17197390	9900	9900	9900	9900	0
84	20240903	182600	17197390	9900	9900	9900	9900	0
85	20240903	182500	17197390	9900	9900	9900	9900	0
86	20240903	182400	17197390	9900	9900	9900	9900	0
87	20240903	182300	17197390	9900	9900	9900	9900	0
88	20240903	182200	17197390	9900	9900	9900	9900	0
89	20240903	182100	17197390	9900	9900	9900	9900	0
90	20240903	182000	17197390	9900	9900	9900	9900	0
91	20240903	181900	17197390	9900	9900	9900	9900	0
92	20240903	181800	17197390	9900	9900	9900	9900	150
93	20240903	181700	17197390	9900	9900	9900	9900	0
94	20240903	181600	17197390	9900	9900	9900	9900	0
95	20240903	181500	17197390	9900	9900	9900	9900	0
96	20240903	181400	17197390	9900	9900	9900	9900	0
97	20240903	181300	17197390	9900	9900	9900	9900	0
98	20240903	181200	17197390	9900	9900	9900	9900	0
99	20240903	181100	17197390	9900	9900	9900	9900	0
100	20240903	181000	17197390	9900	9900	9900	9900	0
101	20240903	180900	17197390	9900	9900	9900	9900	0
102	20240903	180800	17197390	9900	9900	9900	9900	0
103	20240903	180700	17197390	9900	9900	9900	9900	0
104	20240903	180600	17197390	9900	9900	9900	9900	0
105	20240903	180500	17197390	9900	9900	9900	9900	0
106	20240903	180400	17197390	9900	9900	9900	9900	0
107	20240903	180300	17197390	9900	9900	9900	9900	0
108	20240903	180200	17197390	9900	9900	9900	9900	0
109	20240903	180100	17197390	9900	9900	9900	9900	0
110	20240903	180000	17197390	9900	9900	9900	9900	0
111	20240903	175900	17197390	9900	9900	9900	9900	0
112	20240903	175800	17197390	9900	9900	9900	9900	0
113	20240903	175700	17197390	9900	9900	9900	9900	0
114	20240903	175600	17197390	9900	9900	9900	9900	0
115	20240903	175500	17197390	9900	9900	9900	9900	0
116	20240903	175400	17197390	9900	9900	9900	9900	0
117	20240903	175300	17197390	9900	9900	9900	9900	0
118	20240903	175200	17197390	9900	9900	9900	9900	0
119	20240903	175100	17197390	9900	9900	9900	9900	0
120	20240903	175000	17197390	9900	9900	9900	9900	0
121	20240903	174900	17197390	9900	9900	9900	9900	0
122	20240903	174800	17197390	9900	9900	9900	9900	150
123	20240903	174700	17197390	9900	9900	9900	9900	0
124	20240903	174600	17197390	9900	9900	9900	9900	0
125	20240903	174500	17197390	9900	9900	9900	9900	0
126	20240903	174400	17197390	9900	9900	9900	9900	0
127	20240903	174300	17197390	9900	9900	9900	9900	0
128	20240903	174200	17197390	9900	9900	9900	9900	0
129	20240903	174100	17197390	9900	9900	9900	9900	0
130	20240903	174000	17197390	9900	9900	9900	9900	0
131	20240903	173900	17197390	9900	9900	9900	9900	0
132	20240903	173800	17197390	9900	9900	9900	9900	0
133	20240903	173700	17197390	9900	9900	9900	9900	0
134	20240903	173600	17197390	9900	9900	9900	9900	0
135	20240903	173500	17197390	9900	9900	9900	9900	0
136	20240903	173400	17197390	9900	9900	9900	9900	0
137	20240903	173300	17197390	9900	9900	9900	9900	0
138	20240903	173200	17197390	9900	9900	9900	9900	0
139	20240903	173100	17197390	9900	9900	9900	9900	0
140	20240903	173000	17197390	9900	9900	9900	9900	0
141	20240903	172900	17197390	9900	9900	9900	9900	0
142	20240903	172800	17197390	9900	9900	9900	9900	0
143	20240903	172700	17197390	9900	9900	9900	9900	0
144	20240903	172600	17197390	9900	9900	9900	9900	0
145	20240903	172500	17197390	9900	9900	9900	9900	0
146	20240903	172400	17197390	9900	9900	9900	9900	0
147	20240903	172300	17197390	9900	9900	9900	9900	0
148	20240903	172200	17197390	9900	9900	9900	9900	0
149	20240903	172100	17197390	9900	9900	9900	9900	0
150	20240903	172000	17197390	9900	9900	9900	9900	0
151	20240903	171900	17197390	9900	9900	9900	9900	0
152	20240903	171800	17197390	9900	9900	9900	9900	150
153	20240903	171700	17197390	9900	9900	9900	9900	0
154	20240903	171600	17197390	9900	9900	9900	9900	0
155	20240903	171500	17197390	9900	9900	9900	9900	0
156	20240903	171400	17197390	9900	9900	9900	9900	0
157	20240903	171300	17197390	9900	9900	9900	9900	0
158	20240903	171200	17197390	9900	9900	9900	9900	0
159	20240903	171100	17197390	9900	9900	9900	9900	0
160	20240903	171000	17197390	9900	9900	9900	9900	0
161	20240903	170900	17197390	9900	9900	9900	9900	0
162	20240903	170800	17197390	9900	9900	9900	9900	0
163	20240903	170700	17197390	9900	9900	9900	9900	0
164	20240903	170600	17197390	9900	9900	9900	9900	0
165	20240903	170500	17197390	9900	9900	9900	9900	0
166	20240903	170400	17197390	9900	9900	9900	9900	0
167	20240903	170300	17197390	9900	9900	9900	9900	0
168	20240903	170200	17197390	9900	9900	9900	9900	0
169	20240903	170100	17197390	9900	9900	9900	9900	0
170	20240903	170000	17197390	9900	9900	9900	9900	0
171	20240903	165900	17197390	9900	9900	9900	9900	0
172	20240903	165800	17197390	9900	9900	9900	9900	0
173	20240903	165700	17197390	9900	9900	9900	9900	0
174	20240903	165600	17197390	9900	9900	9900	9900	0
175	20240903	165500	17197390	9900	9900	9900	9900	0
176	20240903	165400	17197390	9900	9900	9900	9900	0
177	20240903	165300	17197390	9900	9900	9900	9900	0
178	20240903	165200	17197390	9900	9900	9900	9900	0
179	20240903	165100	17197390	9900	9900	9900	9900	0
180	20240903	165000	17197390	9900	9900	9900	9900	0
181	20240903	164900	17197390	9900	9900	9900	9900	0
182	20240903	164800	17197390	9900	9900	9900	9900	150
183	20240903	164700	17197390	9900	9900	9900	9900	0
184	20240903	164600	17197390	9900	9900	9900	9900	0
185	20240903	164500	17197390	9900	9900	9900	9900	0
186	20240903	164400	17197390	9900	9900	9900	9900	0
187	20240903	164300	17197390	9900	9900	9900	9900	0
188	20240903	164200	17197390	9900	9900	9900	9900	0
189	20240903	164100	17197390	9900	9900	9900	9900	0
190	20240903	164000	17197390	9900	9900	9900	9900	0
191	20240903	163900	17197390	9900	9900	9900	9900	0
192	20240903	163800	17197390	9900	9900	9900	9900	0
193	20240903	163700	17197390	9900	9900	9900	9900	0
194	20240903	163600	17197390	9900	9900	9900	9900	0
195	20240903	163500	17197390	9900	9900	9900	9900	0
196	20240903	163400	17197390	9900	9900	9900	9900	0
197	20240903	163300	17197390	9900	9900	9900	9900	0
198	20240903	163200	17197390	9900	9900	9900	9900	0
199	20240903	163100	17197390	9900	9900	9900	9900	0
200	20240903	163000	17197390	9900	9900	9900	9900	0
201	20240903	162900	17197390	9900	9900	9900	9900	0
202	20240903	162800	17197390	9900	9900	9900	9900	0
203	20240903	162700	17197390	9900	9900	9900	9900	0
204	20240903	162600	17197390	9900	9900	9900	9900	0
205	20240903	162500	17197390	9900	9900	9900	9900	0
206	20240903	162400	17197390	9900	9900	9900	9900	0
207	20240903	162300	17197390	9900	9900	9900	9900	0
208	20240903	162200	17197390	9900	9900	9900	9900	0
209	20240903	162100	17197390	9900	9900	9900	9900	0
210	20240903	162000	17197390	9900	9900	9900	9900	0
211	20240903	161900	17197390	9900	9900	9900	9900	0
212	20240903	161800	17197390	9900	9900	9900	9900	150
213	20240903	161700	17197390	9900	9900	9900	9900	0
214	20240903	161600	17197390	9900	9900	9900	9900	0
215	20240903	161500	17197390	9900	9900	9900	9900	0
216	20240903	161400	17197390	9900	9900	9900	9900	0
217	20240903	161300	17197390	9900	9900	9900	9900	0
218	20240903	161200	17197390	9900	9900	9900	9900	0
219	20240903	161100	17197390	9900	9900	9900	9900	0
220	20240903	161000	17197390	9900	9900	9900	9900	0
221	20240903	160900	17197390	9900	9900	9900	9900	0
222	20240903	160800	17197390	9900	9900	9900	9900	0
223	20240903	160700	17197390	9900	9900	9900	9900	0
224	20240903	160600	17197390	9900	9900	9900	9900	0
225	20240903	160500	17197390	9900	9900	9900	9900	0
226	20240903	160400	17197390	9900	9900	9900	9900	0
227	20240903	160300	17197390	9900	9900	9900	9900	0
228	20240903	160200	17197390	9900	9900	9900	9900	0
229	20240903	160100	17197390	9900	9900	9900	9900	0
230	20240903	160000	17197390	9900	9900	9900	9900	0
231	20240903	155900	17197390	9900	9900	9900	9900	0
232	20240903	155800	17197390	9900	9900	9900	9900	0
233	20240903	155700	17197390	9900	9900	9900	9900	0
234	20240903	155600	17197390	9900	9900	9900	9900	0
235	20240903	155500	17197390	9900	9900	9900	9900	0
236	20240903	155400	17197390	9900	9900	9900	9900	0
237	20240903	155300	17197390	9900	9900	9900	9900	0
238	20240903	155200	17197390	9900	9900	9900	9900	0
239	20240903	155100	17197390	9900	9900	9900	9900	0
240	20240903	155000	17197390	9900	9900	9900	9900	0
241	20240903	154900	17197390	9900	9900	9900	9900	0
242	20240903	154800	17197390	9900	9900	9900	9900	150
243	20240903	154700	17197390	9900	9900	9900	9900	0
244	20240903	154600	17197390	9900	9900	9900	9900	0
245	20240903	154500	17197390	9900	9900	9900	9900	0
246	20240903	154400	17197390	9900	9900	9900	9900	0
247	20240903	154300	17197390	9900	9900	9900	9900	0
248	20240903	154200	17197390	9900	9900	9900	9900	0
249	20240903	154100	17197390	9900	9900	9900	9900	0
250	20240903	154000	17197390	9900	9900	9900	9900	0
251	20240903	153900	17197390	9900	9900	9900	9900	0
252	20240903	153800	17197390	9900	9900	9900	9900	0
253	20240903	153700	17197390	9900	9900	9900	9900	0
254	20240903	153600	17197390	9900	9900	9900	9900	0
255	20240903	153500	17197390	9900	9900	9900	9900	0
256	20240903	153400	17197390	9900	9900	9900	9900	0
257	20240903	153300	17197390	9900	9900	9900	9900	0
258	20240903	153200	17197390	9900	9900	9900	9900	0
259	20240903	153100	17197390	9900	9900	9900	9900	0
260	20240903	153000	17197390	9900	9900	9900	9900	150
261	20240903	152900	15712390	9900	9900	9900	9900	0
262	20240903	152800	15712390	9900	9900	9900	9900	0
263	20240903	152700	15712390	9900	9900	9900	9900	0
264	20240903	152600	15712390	9900	9900	9900	9900	0
265	20240903	152500	15712390	9900	9900	9900	9900	0
266	20240903	152400	15712390	9900	9900	9900	9900	0
267	20240903	152300	15712390	9900	9900	9900	9900	0
268	20240903	152200	15712390	9900	9900	9900	9900	0
269	20240903	152100	15712390	9900	9900	9900	9900	0
270	20240903	152000	15712390	9900	9900	9900	9900	0
271	20240903	151900	15712390	9900	9900	9900	9900	0
272	20240903	151800	15712390	9900	9900	9900	9900	0
273	20240903	151700	15712390	9900	9900	9900	9900	0
274	20240903	151600	15712390	9900	9900	9900	9900	0
275	20240903	151500	15712390	9900	9900	9900	9900	0
276	20240903	151400	15712390	9900	9900	9900	9900	0
277	20240903	151300	15712390	9900	9900	9900	9900	0
278	20240903	151200	15712390	9900	9900	9900	9900	0
279	20240903	151100	15712390	9900	9900	9900	9900	0
280	20240903	151000	15712390	9900	9900	9900	9900	0
281	20240903	150900	15712390	9900	9900	9900	9900	0
282	20240903	150800	15712390	9900	9900	9900	9900	0
283	20240903	150700	15712390	9900	9900	9900	9900	30
284	20240903	150600	15415390	9850	9850	9850	9850	27
285	20240903	150500	15149440	9850	9850	9850	9850	0
286	20240903	150400	15149440	9850	9850	9850	9850	0
287	20240903	150300	15149440	9850	9850	9850	9850	0
288	20240903	150200	15149440	9850	9850	9850	9850	0
289	20240903	150100	15149440	9850	9850	9850	9850	0
290	20240903	150000	15149440	9850	9850	9850	9850	0
291	20240903	145900	15149440	9850	9850	9850	9850	0
292	20240903	145800	15149440	9850	9850	9850	9850	0
293	20240903	145700	15149440	9850	9850	9850	9850	0
294	20240903	145600	15149440	9850	9850	9850	9850	0
295	20240903	145500	15149440	9850	9850	9850	9850	0
296	20240903	145400	15149440	9850	9850	9850	9850	0
297	20240903	145300	15149440	9850	9850	9850	9850	0
298	20240903	145200	15149440	9850	9850	9850	9850	0
299	20240903	145100	15149440	9850	9850	9850	9850	0
300	20240903	145000	15149440	9850	9850	9850	9850	0
301	20240903	144900	15149440	9850	9850	9850	9850	0
302	20240903	144800	15149440	9850	9850	9850	9850	0
303	20240903	144700	15149440	9850	9850	9850	9850	0
304	20240903	144600	15149440	9850	9850	9850	9850	50
305	20240903	144500	14656940	9840	9840	9840	9840	0
306	20240903	144400	14656940	9840	9840	9840	9840	2
307	20240903	144300	14637260	9850	9850	9850	9850	0
308	20240903	144200	14637260	9850	9850	9850	9850	0
309	20240903	144100	14637260	9850	9850	9850	9850	0
310	20240903	144000	14637260	9850	9850	9850	9850	0
311	20240903	143900	14637260	9850	9850	9850	9850	0
312	20240903	143800	14637260	9850	9850	9850	9850	0
313	20240903	143700	14637260	9850	9850	9850	9850	0
314	20240903	143600	14637260	9850	9850	9850	9850	0
315	20240903	143500	14637260	9850	9850	9850	9850	5
316	20240903	143400	14588010	9840	9840	9840	9840	0
317	20240903	143300	14588010	9840	9840	9840	9840	0
318	20240903	143200	14588010	9840	9840	9840	9840	0
319	20240903	143100	14588010	9840	9840	9840	9840	0
320	20240903	143000	14588010	9840	9840	9840	9840	0
321	20240903	142900	14588010	9840	9840	9840	9840	0
322	20240903	142800	14588010	9840	9840	9840	9840	0
323	20240903	142700	14588010	9840	9850	9850	9840	42
324	20240903	142600	14174570	9860	9860	9860	9860	0
325	20240903	142500	14174570	9860	9860	9860	9860	0
326	20240903	142400	14174570	9860	9860	9860	9860	0
327	20240903	142300	14174570	9860	9860	9860	9860	0
328	20240903	142200	14174570	9860	9860	9860	9860	0
329	20240903	142100	14174570	9860	9860	9860	9860	0
330	20240903	142000	14174570	9860	9860	9860	9860	0
331	20240903	141900	14174570	9860	9860	9860	9860	0
332	20240903	141800	14174570	9860	9860	9860	9860	0
333	20240903	141700	14174570	9860	9860	9860	9860	0
334	20240903	141600	14174570	9860	9860	9860	9860	0
335	20240903	141500	14174570	9860	9860	9860	9860	0
336	20240903	141400	14174570	9860	9860	9860	9860	0
337	20240903	141300	14174570	9860	9860	9860	9860	0
338	20240903	141200	14174570	9860	9860	9860	9860	30
339	20240903	141100	13878770	9850	9850	9850	9850	0
340	20240903	141000	13878770	9850	9850	9850	9850	0
341	20240903	140900	13878770	9850	9850	9850	9850	0
342	20240903	140800	13878770	9850	9850	9850	9850	0
343	20240903	140700	13878770	9850	9850	9850	9850	0
344	20240903	140600	13878770	9850	9850	9850	9850	0
345	20240903	140500	13878770	9850	9850	9850	9850	0
346	20240903	140400	13878770	9850	9850	9850	9850	0
347	20240903	140300	13878770	9850	9850	9850	9850	0
348	20240903	140200	13878770	9850	9850	9850	9850	0
349	20240903	140100	13878770	9850	9850	9850	9850	0
350	20240903	140000	13878770	9850	9850	9850	9850	0
351	20240903	135900	13878770	9850	9850	9850	9850	0
352	20240903	135800	13878770	9850	9850	9850	9850	0
353	20240903	135700	13878770	9850	9850	9850	9850	0
354	20240903	135600	13878770	9850	9850	9850	9850	0
355	20240903	135500	13878770	9850	9850	9850	9850	0
356	20240903	135400	13878770	9850	9850	9850	9850	0
357	20240903	135300	13878770	9850	9850	9850	9850	0
358	20240903	135200	13878770	9850	9850	9850	9850	0
359	20240903	135100	13878770	9850	9850	9850	9850	0
360	20240903	135000	13878770	9850	9850	9850	9850	0
361	20240903	134900	13878770	9850	9850	9850	9850	0
362	20240903	134800	13878770	9850	9850	9850	9850	0
363	20240903	134700	13878770	9850	9850	9850	9850	0
364	20240903	134600	13878770	9850	9850	9850	9850	0
365	20240903	134500	13878770	9850	9850	9850	9850	0
366	20240903	134400	13878770	9850	9850	9850	9850	0
367	20240903	134300	13878770	9850	9850	9850	9850	0
368	20240903	134200	13878770	9850	9850	9850	9850	0
369	20240903	134100	13878770	9850	9850	9850	9850	0
370	20240903	134000	13878770	9850	9850	9850	9850	0
371	20240903	133900	13878770	9850	9850	9850	9850	0
372	20240903	133800	13878770	9850	9850	9850	9850	0
373	20240903	133700	13878770	9850	9850	9850	9850	0
374	20240903	133600	13878770	9850	9850	9850	9850	0
375	20240903	133500	13878770	9850	9850	9850	9850	0
376	20240903	133400	13878770	9850	9850	9850	9850	0
377	20240903	133300	13878770	9850	9850	9850	9850	0
378	20240903	133200	13878770	9850	9850	9850	9850	0
379	20240903	133100	13878770	9850	9850	9850	9850	0
380	20240903	133000	13878770	9850	9850	9850	9850	0
381	20240903	132900	13878770	9850	9850	9850	9850	0
382	20240903	132800	13878770	9850	9850	9850	9850	0
383	20240903	132700	13878770	9850	9850	9850	9850	0
384	20240903	132600	13878770	9850	9850	9850	9850	0
385	20240903	132500	13878770	9850	9850	9850	9850	0
386	20240903	132400	13878770	9850	9850	9850	9850	0
387	20240903	132300	13878770	9850	9850	9850	9850	0
388	20240903	132200	13878770	9850	9850	9850	9850	0
389	20240903	132100	13878770	9850	9850	9850	9850	0
390	20240903	132000	13878770	9850	9850	9850	9850	0
391	20240903	131900	13878770	9850	9850	9850	9850	0
392	20240903	131800	13878770	9850	9850	9850	9850	0
393	20240903	131700	13878770	9850	9850	9850	9850	0
394	20240903	131600	13878770	9850	9850	9850	9850	0
395	20240903	131500	13878770	9850	9850	9850	9850	0
396	20240903	131400	13878770	9850	9850	9850	9850	0
397	20240903	131300	13878770	9850	9850	9850	9850	0
398	20240903	131200	13878770	9850	9850	9850	9850	0
399	20240903	131100	13878770	9850	9850	9850	9850	0
400	20240903	131000	13878770	9850	9850	9850	9850	0
401	20240903	130900	13878770	9850	9850	9850	9850	0
402	20240903	130800	13878770	9850	9850	9850	9850	0
403	20240903	130700	13878770	9850	9850	9850	9850	0
404	20240903	130600	13878770	9850	9850	9850	9850	0
405	20240903	130500	13878770	9850	9850	9850	9850	0
406	20240903	130400	13878770	9850	9850	9850	9850	0
407	20240903	130300	13878770	9850	9850	9850	9850	0
408	20240903	130200	13878770	9850	9850	9850	9850	0
409	20240903	130100	13878770	9850	9850	9850	9850	0
410	20240903	130000	13878770	9850	9850	9850	9850	0
411	20240903	125900	13878770	9850	9850	9850	9850	0
412	20240903	125800	13878770	9850	9850	9850	9850	0
413	20240903	125700	13878770	9850	9850	9850	9850	0
414	20240903	125600	13878770	9850	9850	9850	9850	0
415	20240903	125500	13878770	9850	9850	9850	9850	0
416	20240903	125400	13878770	9850	9850	9850	9850	0
417	20240903	125300	13878770	9850	9850	9850	9850	0
418	20240903	125200	13878770	9850	9850	9850	9850	0
419	20240903	125100	13878770	9850	9850	9850	9850	0
420	20240903	125000	13878770	9850	9850	9850	9850	0
421	20240903	124900	13878770	9850	9850	9850	9850	0
422	20240903	124800	13878770	9850	9850	9850	9850	0
423	20240903	124700	13878770	9850	9850	9850	9850	0
424	20240903	124600	13878770	9850	9850	9850	9850	0
425	20240903	124500	13878770	9850	9850	9850	9850	0
426	20240903	124400	13878770	9850	9850	9850	9850	0
427	20240903	124300	13878770	9850	9850	9850	9850	0
428	20240903	124200	13878770	9850	9850	9850	9850	0
429	20240903	124100	13878770	9850	9850	9850	9850	0
430	20240903	124000	13878770	9850	9850	9850	9850	0
431	20240903	123900	13878770	9850	9850	9850	9850	0
432	20240903	123800	13878770	9850	9850	9850	9850	0
433	20240903	123700	13878770	9850	9850	9850	9850	0
434	20240903	123600	13878770	9850	9850	9850	9850	0
435	20240903	123500	13878770	9850	9850	9850	9850	0
436	20240903	123400	13878770	9850	9850	9850	9850	0
437	20240903	123300	13878770	9850	9850	9850	9850	0
438	20240903	123200	13878770	9850	9850	9850	9850	0
439	20240903	123100	13878770	9850	9850	9850	9850	0
440	20240903	123000	13878770	9850	9850	9850	9850	0
441	20240903	122900	13878770	9850	9850	9850	9850	0
442	20240903	122800	13878770	9850	9850	9850	9850	0
443	20240903	122700	13878770	9850	9850	9850	9850	0
444	20240903	122600	13878770	9850	9850	9850	9850	0
445	20240903	122500	13878770	9850	9850	9850	9850	0
446	20240903	122400	13878770	9850	9850	9850	9850	0
447	20240903	122300	13878770	9850	9850	9850	9850	0
448	20240903	122200	13878770	9850	9850	9850	9850	0
449	20240903	122100	13878770	9850	9850	9850	9850	0
450	20240903	122000	13878770	9850	9850	9850	9850	0
451	20240903	121900	13878770	9850	9850	9850	9850	0
452	20240903	121800	13878770	9850	9850	9850	9850	0
453	20240903	121700	13878770	9850	9850	9850	9850	0
454	20240903	121600	13878770	9850	9850	9850	9850	0
455	20240903	121500	13878770	9850	9850	9850	9850	0
456	20240903	121400	13878770	9850	9850	9850	9850	0
457	20240903	121300	13878770	9850	9850	9850	9850	0
458	20240903	121200	13878770	9850	9850	9850	9850	0
459	20240903	121100	13878770	9850	9850	9850	9850	0
460	20240903	121000	13878770	9850	9850	9850	9850	0
461	20240903	120900	13878770	9850	9850	9850	9850	0
462	20240903	120800	13878770	9850	9850	9850	9850	0
463	20240903	120700	13878770	9850	9850	9850	9850	0
464	20240903	120600	13878770	9850	9850	9850	9850	0
465	20240903	120500	13878770	9850	9850	9850	9850	0
466	20240903	120400	13878770	9850	9850	9850	9850	100
467	20240903	120300	12893770	9840	9840	9840	9840	0
468	20240903	120200	12893770	9840	9840	9840	9840	0
469	20240903	120100	12893770	9840	9840	9840	9840	0
470	20240903	120000	12893770	9840	9840	9840	9840	0
471	20240903	115900	12893770	9840	9840	9840	9840	0
472	20240903	115800	12893770	9840	9840	9840	9840	0
473	20240903	115700	12893770	9840	9840	9840	9840	0
474	20240903	115600	12893770	9840	9840	9840	9840	0
475	20240903	115500	12893770	9840	9840	9840	9840	0
476	20240903	115400	12893770	9840	9840	9840	9840	0
477	20240903	115300	12893770	9840	9840	9840	9840	0
478	20240903	115200	12893770	9840	9840	9840	9840	177
479	20240903	115100	11152090	9860	9860	9860	9860	0
480	20240903	115000	11152090	9860	9860	9860	9860	0
481	20240903	114900	11152090	9860	9860	9860	9860	0
482	20240903	114800	11152090	9860	9860	9860	9860	0
483	20240903	114700	11152090	9860	9860	9860	9860	0
484	20240903	114600	11152090	9860	9860	9860	9860	0
485	20240903	114500	11152090	9860	9860	9860	9860	1
486	20240903	114400	11142230	9860	9860	9860	9860	0
487	20240903	114300	11142230	9860	9860	9860	9860	0
488	20240903	114200	11142230	9860	9860	9860	9860	0
489	20240903	114100	11142230	9860	9860	9860	9860	0
490	20240903	114000	11142230	9860	9860	9860	9860	0
491	20240903	113900	11142230	9860	9860	9860	9860	0
492	20240903	113800	11142230	9860	9860	9860	9860	0
493	20240903	113700	11142230	9860	9860	9860	9860	2
494	20240903	113600	11122510	9860	9860	9860	9860	0
495	20240903	113500	11122510	9860	9860	9860	9860	0
496	20240903	113400	11122510	9860	9860	9860	9860	0
497	20240903	113300	11122510	9860	9860	9860	9860	0
498	20240903	113200	11122510	9860	9860	9860	9860	0
499	20240903	113100	11122510	9860	9860	9860	9860	0
500	20240903	113000	11122510	9860	9860	9860	9860	0
501	20240903	112900	11122510	9860	9860	9860	9860	0
502	20240903	112800	11122510	9860	9860	9860	9860	0
503	20240903	112700	11122510	9860	9860	9860	9860	0
504	20240903	112600	11122510	9860	9860	9860	9860	0
505	20240903	112500	11122510	9860	9860	9860	9860	0
506	20240903	112400	11122510	9860	9860	9860	9860	0
507	20240903	112300	11122510	9860	9860	9860	9860	0
508	20240903	112200	11122510	9860	9860	9860	9860	0
509	20240903	112100	11122510	9860	9860	9860	9860	0
510	20240903	112000	11122510	9860	9860	9860	9860	0
511	20240903	111900	11122510	9860	9860	9860	9860	0
512	20240903	111800	11122510	9860	9860	9860	9860	0
513	20240903	111700	11122510	9860	9860	9860	9860	0
514	20240903	111600	11122510	9860	9860	9860	9860	0
515	20240903	111500	11122510	9860	9860	9860	9860	0
516	20240903	111400	11122510	9860	9860	9860	9860	0
517	20240903	111300	11122510	9860	9860	9860	9860	0
518	20240903	111200	11122510	9860	9860	9860	9860	0
519	20240903	111100	11122510	9860	9860	9860	9860	0
520	20240903	111000	11122510	9860	9860	9860	9860	0
521	20240903	110900	11122510	9860	9860	9860	9860	0
522	20240903	110800	11122510	9860	9860	9860	9860	0
523	20240903	110700	11122510	9860	9860	9860	9860	0
524	20240903	110600	11122510	9860	9860	9860	9860	0
525	20240903	110500	11122510	9860	9860	9860	9860	0
526	20240903	110400	11122510	9860	9860	9860	9860	0
527	20240903	110300	11122510	9860	9860	9860	9860	0
528	20240903	110200	11122510	9860	9860	9860	9860	0
529	20240903	110100	11122510	9860	9860	9860	9860	0
530	20240903	110000	11122510	9860	9860	9860	9860	0
531	20240903	105900	11122510	9860	9860	9860	9860	11
532	20240903	105800	11014050	9860	9860	9860	9860	0
533	20240903	105700	11014050	9860	9860	9860	9860	0
534	20240903	105600	11014050	9860	9860	9860	9860	0
535	20240903	105500	11014050	9860	9860	9860	9860	0
536	20240903	105400	11014050	9860	9860	9860	9860	0
537	20240903	105300	11014050	9860	9860	9860	9860	0
538	20240903	105200	11014050	9860	9860	9860	9860	0
539	20240903	105100	11014050	9860	9860	9860	9860	102
540	20240903	105000	10008330	9860	9860	9860	9860	0
541	20240903	104900	10008330	9860	9860	9860	9860	0
542	20240903	104800	10008330	9860	9860	9860	9860	0
543	20240903	104700	10008330	9860	9860	9860	9860	0
544	20240903	104600	10008330	9860	9860	9860	9860	0
545	20240903	104500	10008330	9860	9860	9860	9860	0
546	20240903	104400	10008330	9860	9860	9860	9860	0
547	20240903	104300	10008330	9860	9860	9860	9860	0
548	20240903	104200	10008330	9860	9860	9860	9860	0
549	20240903	104100	10008330	9860	9860	9860	9860	0
550	20240903	104000	10008330	9860	9860	9860	9860	0
551	20240903	103900	10008330	9860	9860	9860	9860	0
552	20240903	103800	10008330	9860	9860	9860	9860	3
553	20240903	103700	9978750	9840	9840	9840	9840	0
554	20240903	103600	9978750	9840	9840	9840	9840	0
555	20240903	103500	9978750	9840	9840	9840	9840	0
556	20240903	103400	9978750	9840	9840	9840	9840	2
557	20240903	103300	9959070	9840	9840	9840	9840	0
558	20240903	103200	9959070	9840	9840	9840	9840	0
559	20240903	103100	9959070	9840	9840	9840	9840	0
560	20240903	103000	9959070	9840	9840	9840	9840	38
561	20240903	102900	9585150	9840	9840	9840	9840	0
562	20240903	102800	9585150	9840	9840	9840	9840	0
563	20240903	102700	9585150	9840	9840	9840	9840	0
564	20240903	102600	9585150	9840	9840	9840	9840	19
565	20240903	102500	9398190	9840	9840	9840	9840	0
566	20240903	102400	9398190	9840	9840	9840	9840	25
567	20240903	102300	9152190	9840	9840	9840	9840	0
568	20240903	102200	9152190	9840	9840	9840	9840	0
569	20240903	102100	9152190	9840	9840	9840	9840	0
570	20240903	102000	9152190	9840	9840	9840	9840	0
571	20240903	101900	9152190	9840	9840	9840	9840	0
572	20240903	101800	9152190	9840	9840	9840	9840	0
573	20240903	101700	9152190	9840	9850	9850	9840	143
574	20240903	101600	7743970	9870	9870	9870	9870	0
575	20240903	101500	7743970	9870	9870	9870	9870	0
576	20240903	101400	7743970	9870	9870	9870	9870	0
577	20240903	101300	7743970	9870	9870	9870	9870	0
578	20240903	101200	7743970	9870	9870	9870	9870	0
579	20240903	101100	7743970	9870	9870	9870	9870	0
580	20240903	101000	7743970	9870	9870	9870	9870	0
581	20240903	100900	7743970	9870	9860	9870	9860	32
582	20240903	100800	7428350	9850	9850	9850	9850	0
583	20240903	100700	7428350	9850	9850	9850	9850	0
584	20240903	100600	7428350	9850	9850	9850	9850	0
585	20240903	100500	7428350	9850	9870	9870	9850	103
586	20240903	100400	6411800	9860	9860	9860	9860	0
587	20240903	100300	6411800	9860	9860	9860	9860	1
588	20240903	100200	6401940	9860	9860	9860	9860	7
589	20240903	100100	6332920	9860	9860	9860	9860	0
590	20240903	100000	6332920	9860	9860	9860	9860	0
591	20240903	095900	6332920	9860	9860	9860	9860	0
592	20240903	095800	6332920	9860	9860	9860	9860	1
593	20240903	095700	6323060	9860	9870	9870	9860	14
594	20240903	095600	6184950	9890	9890	9890	9890	0
595	20240903	095500	6184950	9890	9890	9890	9890	0
596	20240903	095400	6184950	9890	9890	9890	9890	0
597	20240903	095300	6184950	9890	9890	9890	9890	11
598	20240903	095200	6076160	9900	9900	9900	9900	111
599	20240903	095100	4977260	9920	9920	9920	9920	0
600	20240903	095000	4977260	9920	9920	9920	9920	0
601	20240903	094900	4977260	9920	9920	9920	9920	34
602	20240903	094800	4639980	9920	9920	9920	9920	0
603	20240903	094700	4639980	9920	9920	9920	9920	0
604	20240903	094600	4639980	9920	9920	9920	9920	0
605	20240903	094500	4639980	9920	9920	9920	9920	0
606	20240903	094400	4639980	9920	9920	9920	9920	0
607	20240903	094300	4639980	9920	9920	9920	9920	0
608	20240903	094200	4639980	9920	9920	9920	9920	0
609	20240903	094100	4639980	9920	9920	9920	9920	0
610	20240903	094000	4639980	9920	9920	9920	9920	0
611	20240903	093900	4639980	9920	9920	9920	9920	0
612	20240903	093800	4639980	9920	9920	9920	9920	0
613	20240903	093700	4639980	9920	9920	9920	9920	24
614	20240903	093600	4401900	9910	9910	9910	9910	0
615	20240903	093500	4401900	9910	9910	9910	9910	0
616	20240903	093400	4401900	9910	9910	9910	9910	0
617	20240903	093300	4401900	9910	9910	9910	9910	0
618	20240903	093200	4401900	9910	9910	9910	9910	0
619	20240903	093100	4401900	9910	9910	9910	9910	0
620	20240903	093000	4401900	9910	9910	9910	9910	0
621	20240903	092900	4401900	9910	9910	9910	9910	0
622	20240903	092800	4401900	9910	9910	9910	9910	2
623	20240903	092700	4382080	9910	9930	9930	9910	400
624	20240903	092600	417840	9940	9940	9940	9940	0
625	20240903	092500	417840	9940	9940	9940	9940	0
626	20240903	092400	417840	9940	9940	9940	9940	0
627	20240903	092300	417840	9940	9940	9940	9940	4
628	20240903	092200	378080	9940	9940	9940	9940	2
629	20240903	092100	358200	9950	9950	9950	9950	0
630	20240903	092000	358200	9950	9950	9950	9950	0
631	20240903	091900	358200	9950	9950	9950	9950	0
632	20240903	091800	358200	9950	9950	9950	9950	0
633	20240903	091700	358200	9950	9950	9950	9950	0
634	20240903	091600	358200	9950	9950	9950	9950	0
635	20240903	091500	358200	9950	9950	9950	9950	0
636	20240903	091400	358200	9950	9950	9950	9950	0
637	20240903	091300	358200	9950	9950	9950	9950	0
638	20240903	091200	358200	9950	9950	9950	9950	0
639	20240903	091100	358200	9950	9950	9950	9950	0
640	20240903	091000	358200	9950	9950	9950	9950	0
641	20240903	090900	358200	9950	9950	9950	9950	0
642	20240903	090800	358200	9950	9950	9950	9950	0
643	20240903	090700	358200	9950	9950	9950	9950	0
644	20240903	090600	358200	9950	9950	9950	9950	0
645	20240903	090500	358200	9950	9950	9950	9950	0
646	20240903	090400	358200	9950	9950	9950	9950	0
647	20240903	090300	358200	9950	9950	9950	9950	5
648	20240903	090200	308450	9950	9950	9950	9950	31
649	20240903	090100	0	9940	9940	9940	9940	0
650	20240903	090000	0	9940	9940	9940	9940	0