KissMeData/094280/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200000	41947180	12910	12910	12910	12910	220
3	20240913	195900	41947180	12910	12910	12910	12910	0
4	20240913	195800	41947180	12910	12910	12910	12910	0
5	20240913	195700	41947180	12910	12910	12910	12910	0
6	20240913	195600	41947180	12910	12910	12910	12910	0
7	20240913	195500	41947180	12910	12910	12910	12910	0
8	20240913	195400	41947180	12910	12910	12910	12910	0
9	20240913	195300	41947180	12910	12910	12910	12910	0
10	20240913	195200	41947180	12910	12910	12910	12910	0
11	20240913	195100	41947180	12910	12910	12910	12910	0
12	20240913	195000	41947180	12910	12910	12910	12910	0
13	20240913	194900	41947180	12910	12910	12910	12910	0
14	20240913	194800	41947180	12910	12910	12910	12910	0
15	20240913	194700	41947180	12910	12910	12910	12910	0
16	20240913	194600	41947180	12910	12910	12910	12910	0
17	20240913	194500	41947180	12910	12910	12910	12910	0
18	20240913	194400	41947180	12910	12910	12910	12910	0
19	20240913	194300	41947180	12910	12910	12910	12910	0
20	20240913	194200	41947180	12910	12910	12910	12910	0
21	20240913	194100	41947180	12910	12910	12910	12910	0
22	20240913	194000	41947180	12910	12910	12910	12910	0
23	20240913	193900	41947180	12910	12910	12910	12910	0
24	20240913	193800	41947180	12910	12910	12910	12910	0
25	20240913	193700	41947180	12910	12910	12910	12910	0
26	20240913	193600	41947180	12910	12910	12910	12910	0
27	20240913	193500	41947180	12910	12910	12910	12910	0
28	20240913	193400	41947180	12910	12910	12910	12910	0
29	20240913	193300	41947180	12910	12910	12910	12910	0
30	20240913	193200	41947180	12910	12910	12910	12910	0
31	20240913	193100	41947180	12910	12910	12910	12910	0
32	20240913	193000	41947180	12910	12910	12910	12910	220
33	20240913	192900	41947180	12910	12910	12910	12910	0
34	20240913	192800	41947180	12910	12910	12910	12910	0
35	20240913	192700	41947180	12910	12910	12910	12910	0
36	20240913	192600	41947180	12910	12910	12910	12910	0
37	20240913	192500	41947180	12910	12910	12910	12910	0
38	20240913	192400	41947180	12910	12910	12910	12910	0
39	20240913	192300	41947180	12910	12910	12910	12910	0
40	20240913	192200	41947180	12910	12910	12910	12910	0
41	20240913	192100	41947180	12910	12910	12910	12910	0
42	20240913	192000	41947180	12910	12910	12910	12910	0
43	20240913	191900	41947180	12910	12910	12910	12910	0
44	20240913	191800	41947180	12910	12910	12910	12910	0
45	20240913	191700	41947180	12910	12910	12910	12910	0
46	20240913	191600	41947180	12910	12910	12910	12910	0
47	20240913	191500	41947180	12910	12910	12910	12910	0
48	20240913	191400	41947180	12910	12910	12910	12910	0
49	20240913	191300	41947180	12910	12910	12910	12910	0
50	20240913	191200	41947180	12910	12910	12910	12910	0
51	20240913	191100	41947180	12910	12910	12910	12910	0
52	20240913	191000	41947180	12910	12910	12910	12910	0
53	20240913	190900	41947180	12910	12910	12910	12910	0
54	20240913	190800	41947180	12910	12910	12910	12910	0
55	20240913	190700	41947180	12910	12910	12910	12910	0
56	20240913	190600	41947180	12910	12910	12910	12910	0
57	20240913	190500	41947180	12910	12910	12910	12910	0
58	20240913	190400	41947180	12910	12910	12910	12910	0
59	20240913	190300	41947180	12910	12910	12910	12910	0
60	20240913	190200	41947180	12910	12910	12910	12910	0
61	20240913	190100	41947180	12910	12910	12910	12910	0
62	20240913	190000	41947180	12910	12910	12910	12910	220
63	20240913	185900	41947180	12910	12910	12910	12910	0
64	20240913	185800	41947180	12910	12910	12910	12910	0
65	20240913	185700	41947180	12910	12910	12910	12910	0
66	20240913	185600	41947180	12910	12910	12910	12910	0
67	20240913	185500	41947180	12910	12910	12910	12910	0
68	20240913	185400	41947180	12910	12910	12910	12910	0
69	20240913	185300	41947180	12910	12910	12910	12910	0
70	20240913	185200	41947180	12910	12910	12910	12910	0
71	20240913	185100	41947180	12910	12910	12910	12910	0
72	20240913	185000	41947180	12910	12910	12910	12910	0
73	20240913	184900	41947180	12910	12910	12910	12910	0
74	20240913	184800	41947180	12910	12910	12910	12910	0
75	20240913	184700	41947180	12910	12910	12910	12910	0
76	20240913	184600	41947180	12910	12910	12910	12910	0
77	20240913	184500	41947180	12910	12910	12910	12910	0
78	20240913	184400	41947180	12910	12910	12910	12910	0
79	20240913	184300	41947180	12910	12910	12910	12910	0
80	20240913	184200	41947180	12910	12910	12910	12910	0
81	20240913	184100	41947180	12910	12910	12910	12910	0
82	20240913	184000	41947180	12910	12910	12910	12910	0
83	20240913	183900	41947180	12910	12910	12910	12910	0
84	20240913	183800	41947180	12910	12910	12910	12910	0
85	20240913	183700	41947180	12910	12910	12910	12910	0
86	20240913	183600	41947180	12910	12910	12910	12910	0
87	20240913	183500	41947180	12910	12910	12910	12910	0
88	20240913	183400	41947180	12910	12910	12910	12910	0
89	20240913	183300	41947180	12910	12910	12910	12910	0
90	20240913	183200	41947180	12910	12910	12910	12910	0
91	20240913	183100	41947180	12910	12910	12910	12910	0
92	20240913	183000	41947180	12910	12910	12910	12910	220
93	20240913	182900	41947180	12910	12910	12910	12910	0
94	20240913	182800	41947180	12910	12910	12910	12910	0
95	20240913	182700	41947180	12910	12910	12910	12910	0
96	20240913	182600	41947180	12910	12910	12910	12910	0
97	20240913	182500	41947180	12910	12910	12910	12910	0
98	20240913	182400	41947180	12910	12910	12910	12910	0
99	20240913	182300	41947180	12910	12910	12910	12910	0
100	20240913	182200	41947180	12910	12910	12910	12910	0
101	20240913	182100	41947180	12910	12910	12910	12910	0
102	20240913	182000	41947180	12910	12910	12910	12910	0
103	20240913	181900	41947180	12910	12910	12910	12910	0
104	20240913	181800	41947180	12910	12910	12910	12910	0
105	20240913	181700	41947180	12910	12910	12910	12910	0
106	20240913	181600	41947180	12910	12910	12910	12910	0
107	20240913	181500	41947180	12910	12910	12910	12910	0
108	20240913	181400	41947180	12910	12910	12910	12910	0
109	20240913	181300	41947180	12910	12910	12910	12910	0
110	20240913	181200	41947180	12910	12910	12910	12910	0
111	20240913	181100	41947180	12910	12910	12910	12910	0
112	20240913	181000	41947180	12910	12910	12910	12910	0
113	20240913	180900	41947180	12910	12910	12910	12910	0
114	20240913	180800	41947180	12910	12910	12910	12910	0
115	20240913	180700	41947180	12910	12910	12910	12910	0
116	20240913	180600	41947180	12910	12910	12910	12910	0
117	20240913	180500	41947180	12910	12910	12910	12910	0
118	20240913	180400	41947180	12910	12910	12910	12910	0
119	20240913	180300	41947180	12910	12910	12910	12910	0
120	20240913	180200	41947180	12910	12910	12910	12910	0
121	20240913	180100	41947180	12910	12910	12910	12910	0
122	20240913	180000	41947180	12910	12910	12910	12910	220
123	20240913	175900	41947180	12910	12910	12910	12910	0
124	20240913	175800	41947180	12910	12910	12910	12910	0
125	20240913	175700	41947180	12910	12910	12910	12910	0
126	20240913	175600	41947180	12910	12910	12910	12910	0
127	20240913	175500	41947180	12910	12910	12910	12910	0
128	20240913	175400	41947180	12910	12910	12910	12910	0
129	20240913	175300	41947180	12910	12910	12910	12910	0
130	20240913	175200	41947180	12910	12910	12910	12910	0
131	20240913	175100	41947180	12910	12910	12910	12910	0
132	20240913	175000	41947180	12910	12910	12910	12910	0
133	20240913	174900	41947180	12910	12910	12910	12910	0
134	20240913	174800	41947180	12910	12910	12910	12910	0
135	20240913	174700	41947180	12910	12910	12910	12910	0
136	20240913	174600	41947180	12910	12910	12910	12910	0
137	20240913	174500	41947180	12910	12910	12910	12910	0
138	20240913	174400	41947180	12910	12910	12910	12910	0
139	20240913	174300	41947180	12910	12910	12910	12910	0
140	20240913	174200	41947180	12910	12910	12910	12910	0
141	20240913	174100	41947180	12910	12910	12910	12910	0
142	20240913	174000	41947180	12910	12910	12910	12910	0
143	20240913	173900	41947180	12910	12910	12910	12910	0
144	20240913	173800	41947180	12910	12910	12910	12910	0
145	20240913	173700	41947180	12910	12910	12910	12910	0
146	20240913	173600	41947180	12910	12910	12910	12910	0
147	20240913	173500	41947180	12910	12910	12910	12910	0
148	20240913	173400	41947180	12910	12910	12910	12910	0
149	20240913	173300	41947180	12910	12910	12910	12910	0
150	20240913	173200	41947180	12910	12910	12910	12910	0
151	20240913	173100	41947180	12910	12910	12910	12910	0
152	20240913	173000	41947180	12910	12910	12910	12910	220
153	20240913	172900	41947180	12910	12910	12910	12910	0
154	20240913	172800	41947180	12910	12910	12910	12910	0
155	20240913	172700	41947180	12910	12910	12910	12910	0
156	20240913	172600	41947180	12910	12910	12910	12910	0
157	20240913	172500	41947180	12910	12910	12910	12910	0
158	20240913	172400	41947180	12910	12910	12910	12910	0
159	20240913	172300	41947180	12910	12910	12910	12910	0
160	20240913	172200	41947180	12910	12910	12910	12910	0
161	20240913	172100	41947180	12910	12910	12910	12910	0
162	20240913	172000	41947180	12910	12910	12910	12910	0
163	20240913	171900	41947180	12910	12910	12910	12910	0
164	20240913	171800	41947180	12910	12910	12910	12910	0
165	20240913	171700	41947180	12910	12910	12910	12910	0
166	20240913	171600	41947180	12910	12910	12910	12910	0
167	20240913	171500	41947180	12910	12910	12910	12910	0
168	20240913	171400	41947180	12910	12910	12910	12910	0
169	20240913	171300	41947180	12910	12910	12910	12910	0
170	20240913	171200	41947180	12910	12910	12910	12910	0
171	20240913	171100	41947180	12910	12910	12910	12910	0
172	20240913	171000	41947180	12910	12910	12910	12910	0
173	20240913	170900	41947180	12910	12910	12910	12910	0
174	20240913	170800	41947180	12910	12910	12910	12910	0
175	20240913	170700	41947180	12910	12910	12910	12910	0
176	20240913	170600	41947180	12910	12910	12910	12910	0
177	20240913	170500	41947180	12910	12910	12910	12910	0
178	20240913	170400	41947180	12910	12910	12910	12910	0
179	20240913	170300	41947180	12910	12910	12910	12910	0
180	20240913	170200	41947180	12910	12910	12910	12910	0
181	20240913	170100	41947180	12910	12910	12910	12910	0
182	20240913	170000	41947180	12910	12910	12910	12910	220
183	20240913	165900	41947180	12910	12910	12910	12910	0
184	20240913	165800	41947180	12910	12910	12910	12910	0
185	20240913	165700	41947180	12910	12910	12910	12910	0
186	20240913	165600	41947180	12910	12910	12910	12910	0
187	20240913	165500	41947180	12910	12910	12910	12910	0
188	20240913	165400	41947180	12910	12910	12910	12910	0
189	20240913	165300	41947180	12910	12910	12910	12910	0
190	20240913	165200	41947180	12910	12910	12910	12910	0
191	20240913	165100	41947180	12910	12910	12910	12910	0
192	20240913	165000	41947180	12910	12910	12910	12910	0
193	20240913	164900	41947180	12910	12910	12910	12910	0
194	20240913	164800	41947180	12910	12910	12910	12910	0
195	20240913	164700	41947180	12910	12910	12910	12910	0
196	20240913	164600	41947180	12910	12910	12910	12910	0
197	20240913	164500	41947180	12910	12910	12910	12910	0
198	20240913	164400	41947180	12910	12910	12910	12910	0
199	20240913	164300	41947180	12910	12910	12910	12910	0
200	20240913	164200	41947180	12910	12910	12910	12910	0
201	20240913	164100	41947180	12910	12910	12910	12910	0
202	20240913	164000	41947180	12910	12910	12910	12910	0
203	20240913	163900	41947180	12910	12910	12910	12910	0
204	20240913	163800	41947180	12910	12910	12910	12910	0
205	20240913	163700	41947180	12910	12910	12910	12910	0
206	20240913	163600	41947180	12910	12910	12910	12910	0
207	20240913	163500	41947180	12910	12910	12910	12910	0
208	20240913	163400	41947180	12910	12910	12910	12910	0
209	20240913	163300	41947180	12910	12910	12910	12910	0
210	20240913	163200	41947180	12910	12910	12910	12910	0
211	20240913	163100	41947180	12910	12910	12910	12910	0
212	20240913	163000	41947180	12910	12910	12910	12910	220
213	20240913	162900	41947180	12910	12910	12910	12910	0
214	20240913	162800	41947180	12910	12910	12910	12910	0
215	20240913	162700	41947180	12910	12910	12910	12910	0
216	20240913	162600	41947180	12910	12910	12910	12910	0
217	20240913	162500	41947180	12910	12910	12910	12910	0
218	20240913	162400	41947180	12910	12910	12910	12910	0
219	20240913	162300	41947180	12910	12910	12910	12910	0
220	20240913	162200	41947180	12910	12910	12910	12910	0
221	20240913	162100	41947180	12910	12910	12910	12910	0
222	20240913	162000	41947180	12910	12910	12910	12910	0
223	20240913	161900	41947180	12910	12910	12910	12910	0
224	20240913	161800	41947180	12910	12910	12910	12910	0
225	20240913	161700	41947180	12910	12910	12910	12910	0
226	20240913	161600	41947180	12910	12910	12910	12910	0
227	20240913	161500	41947180	12910	12910	12910	12910	0
228	20240913	161400	41947180	12910	12910	12910	12910	0
229	20240913	161300	41947180	12910	12910	12910	12910	0
230	20240913	161200	41947180	12910	12910	12910	12910	0
231	20240913	161100	41947180	12910	12910	12910	12910	0
232	20240913	161000	41947180	12910	12910	12910	12910	0
233	20240913	160900	41947180	12910	12910	12910	12910	0
234	20240913	160800	41947180	12910	12910	12910	12910	0
235	20240913	160700	41947180	12910	12910	12910	12910	0
236	20240913	160600	41947180	12910	12910	12910	12910	0
237	20240913	160500	41947180	12910	12910	12910	12910	0
238	20240913	160400	41947180	12910	12910	12910	12910	0
239	20240913	160300	41947180	12910	12910	12910	12910	0
240	20240913	160200	41947180	12910	12910	12910	12910	0
241	20240913	160100	41947180	12910	12910	12910	12910	0
242	20240913	160000	41947180	12910	12910	12910	12910	220
243	20240913	155900	41947180	12910	12910	12910	12910	0
244	20240913	155800	41947180	12910	12910	12910	12910	0
245	20240913	155700	41947180	12910	12910	12910	12910	0
246	20240913	155600	41947180	12910	12910	12910	12910	0
247	20240913	155500	41947180	12910	12910	12910	12910	0
248	20240913	155400	41947180	12910	12910	12910	12910	0
249	20240913	155300	41947180	12910	12910	12910	12910	0
250	20240913	155200	41947180	12910	12910	12910	12910	0
251	20240913	155100	41947180	12910	12910	12910	12910	0
252	20240913	155000	41947180	12910	12910	12910	12910	0
253	20240913	154900	41947180	12910	12910	12910	12910	0
254	20240913	154800	41947180	12910	12910	12910	12910	0
255	20240913	154700	41947180	12910	12910	12910	12910	0
256	20240913	154600	41947180	12910	12910	12910	12910	0
257	20240913	154500	41947180	12910	12910	12910	12910	0
258	20240913	154400	41947180	12910	12910	12910	12910	0
259	20240913	154300	41947180	12910	12910	12910	12910	0
260	20240913	154200	41947180	12910	12910	12910	12910	0
261	20240913	154100	41947180	12910	12910	12910	12910	0
262	20240913	154000	41947180	12910	12910	12910	12910	0
263	20240913	153900	41947180	12910	12910	12910	12910	0
264	20240913	153800	41947180	12910	12910	12910	12910	0
265	20240913	153700	41947180	12910	12910	12910	12910	0
266	20240913	153600	41947180	12910	12910	12910	12910	0
267	20240913	153500	41947180	12910	12910	12910	12910	0
268	20240913	153400	41947180	12910	12910	12910	12910	0
269	20240913	153300	41947180	12910	12910	12910	12910	0
270	20240913	153200	41947180	12910	12910	12910	12910	0
271	20240913	153100	41947180	12910	12910	12910	12910	0
272	20240913	153000	41947180	12910	12910	12910	12910	440
273	20240913	152900	39106980	12910	12910	12910	12910	0
274	20240913	152800	39106980	12910	12910	12910	12910	0
275	20240913	152700	39106980	12910	12910	12910	12910	0
276	20240913	152600	39106980	12910	12910	12910	12910	0
277	20240913	152500	39106980	12910	12910	12910	12910	0
278	20240913	152400	39106980	12910	12910	12910	12910	0
279	20240913	152300	39106980	12910	12910	12910	12910	0
280	20240913	152200	39106980	12910	12910	12910	12910	0
281	20240913	152100	39106980	12910	12910	12910	12910	0
282	20240913	152000	39106980	12910	12910	12910	12910	0
283	20240913	151900	39106980	12910	12910	12910	12910	5
284	20240913	151800	39042430	12910	12910	12910	12910	0
285	20240913	151700	39042430	12910	12910	12910	12910	0
286	20240913	151600	39042430	12910	12910	12910	12910	0
287	20240913	151500	39042430	12910	12910	12910	12910	5
288	20240913	151400	38977880	12910	12910	12910	12910	0
289	20240913	151300	38977880	12910	12920	12920	12910	68
290	20240913	151200	38099500	12920	12920	12920	12920	12
291	20240913	151100	37944460	12920	12920	12920	12920	1
292	20240913	151000	37931540	12920	12910	12920	12910	5
293	20240913	150900	37866970	12920	12920	12920	12920	1
294	20240913	150800	37854050	12910	12910	12910	12910	12
295	20240913	150700	37699130	12920	12920	12920	12920	0
296	20240913	150600	37699130	12920	12920	12920	12920	2
297	20240913	150500	37673290	12920	12920	12920	12920	0
298	20240913	150400	37673290	12920	12920	12920	12920	0
299	20240913	150300	37673290	12920	12920	12920	12920	0
300	20240913	150200	37673290	12920	12920	12920	12920	0
301	20240913	150100	37673290	12920	12920	12920	12920	0
302	20240913	150000	37673290	12920	12920	12920	12920	2
303	20240913	145900	37647450	12920	12920	12920	12920	0
304	20240913	145800	37647450	12920	12920	12920	12920	0
305	20240913	145700	37647450	12920	12920	12920	12920	2
306	20240913	145600	37621610	12910	12910	12910	12910	0
307	20240913	145500	37621610	12910	12910	12910	12910	0
308	20240913	145400	37621610	12910	12910	12910	12910	32
309	20240913	145300	37208490	12910	12910	12910	12910	18
310	20240913	145200	36976110	12910	12910	12910	12910	0
311	20240913	145100	36976110	12910	12910	12910	12910	0
312	20240913	145000	36976110	12910	12900	12910	12900	65
313	20240913	144900	36137590	12910	12910	12910	12910	0
314	20240913	144800	36137590	12910	12910	12910	12910	2
315	20240913	144700	36111770	12920	12920	12920	12920	0
316	20240913	144600	36111770	12920	12920	12920	12920	0
317	20240913	144500	36111770	12920	12920	12920	12920	0
318	20240913	144400	36111770	12920	12920	12920	12920	0
319	20240913	144300	36111770	12920	12920	12920	12920	1
320	20240913	144200	36098850	12910	12910	12910	12910	0
321	20240913	144100	36098850	12910	12910	12910	12910	0
322	20240913	144000	36098850	12910	12910	12910	12910	0
323	20240913	143900	36098850	12910	12910	12910	12910	0
324	20240913	143800	36098850	12910	12910	12910	12910	41
325	20240913	143700	35569540	12920	12920	12920	12920	0
326	20240913	143600	35569540	12920	12920	12920	12920	1
327	20240913	143500	35556620	12920	12920	12920	12920	0
328	20240913	143400	35556620	12920	12920	12920	12920	0
329	20240913	143300	35556620	12920	12920	12920	12920	0
330	20240913	143200	35556620	12920	12920	12920	12920	0
331	20240913	143100	35556620	12920	12920	12920	12920	5
332	20240913	143000	35492020	12900	12900	12900	12900	0
333	20240913	142900	35492020	12900	12900	12900	12900	0
334	20240913	142800	35492020	12900	12900	12900	12900	0
335	20240913	142700	35492020	12900	12900	12900	12900	0
336	20240913	142600	35492020	12900	12900	12900	12900	6
337	20240913	142500	35414620	12920	12920	12920	12920	0
338	20240913	142400	35414620	12920	12920	12920	12920	0
339	20240913	142300	35414620	12920	12920	12920	12920	0
340	20240913	142200	35414620	12920	12920	12920	12920	1
341	20240913	142100	35401700	12920	12920	12920	12920	1
342	20240913	142000	35388780	12920	12920	12920	12920	0
343	20240913	141900	35388780	12920	12920	12920	12920	0
344	20240913	141800	35388780	12920	12920	12920	12910	11
345	20240913	141700	35246710	12910	12920	12920	12910	16
346	20240913	141600	35040070	12910	12920	12920	12910	16
347	20240913	141500	34833440	12910	12910	12920	12910	13
348	20240913	141400	34665570	12920	12910	12920	12910	2
349	20240913	141300	34639740	12920	12920	12920	12920	0
350	20240913	141200	34639740	12920	12910	12920	12910	2
351	20240913	141100	34613910	12910	12910	12910	12910	2
352	20240913	141000	34588090	12920	12920	12920	12920	0
353	20240913	140900	34588090	12920	12910	12920	12910	3
354	20240913	140800	34549350	12880	12900	12900	12880	266
355	20240913	140700	31120610	12910	12910	12910	12910	22
356	20240913	140600	30836590	12920	12920	12920	12920	0
357	20240913	140500	30836590	12920	12920	12920	12920	0
358	20240913	140400	30836590	12920	12920	12920	12920	0
359	20240913	140300	30836590	12920	12920	12920	12920	0
360	20240913	140200	30836590	12920	12920	12920	12920	0
361	20240913	140100	30836590	12920	12920	12920	12920	0
362	20240913	140000	30836590	12920	12920	12920	12920	1
363	20240913	135900	30823670	12920	12920	12920	12920	0
364	20240913	135800	30823670	12920	12920	12920	12920	0
365	20240913	135700	30823670	12920	12920	12920	12920	79
366	20240913	135600	29802990	12920	12920	12920	12920	4
367	20240913	135500	29751310	12920	12920	12920	12920	0
368	20240913	135400	29751310	12920	12920	12920	12920	0
369	20240913	135300	29751310	12920	12920	12920	12920	0
370	20240913	135200	29751310	12920	12920	12920	12920	0
371	20240913	135100	29751310	12920	12920	12920	12920	0
372	20240913	135000	29751310	12920	12920	12920	12920	0
373	20240913	134900	29751310	12920	12920	12920	12920	0
374	20240913	134800	29751310	12920	12910	12920	12910	35
375	20240913	134700	29299450	12920	12920	12920	12920	0
376	20240913	134600	29299450	12920	12920	12920	12920	0
377	20240913	134500	29299450	12920	12920	12920	12920	0
378	20240913	134400	29299450	12920	12920	12920	12920	0
379	20240913	134300	29299450	12920	12920	12920	12920	0
380	20240913	134200	29299450	12920	12920	12920	12920	4
381	20240913	134100	29247770	12920	12920	12920	12920	2
382	20240913	134000	29221930	12910	12910	12910	12910	0
383	20240913	133900	29221930	12910	12910	12910	12910	10
384	20240913	133800	29092830	12920	12920	12920	12920	0
385	20240913	133700	29092830	12920	12920	12920	12920	0
386	20240913	133600	29092830	12920	12920	12920	12920	0
387	20240913	133500	29092830	12920	12920	12920	12920	0
388	20240913	133400	29092830	12920	12920	12920	12920	0
389	20240913	133300	29092830	12920	12920	12920	12920	1
390	20240913	133200	29079910	12920	12920	12920	12920	0
391	20240913	133100	29079910	12920	12920	12920	12920	0
392	20240913	133000	29079910	12920	12920	12920	12920	0
393	20240913	132900	29079910	12920	12920	12920	12920	18
394	20240913	132800	28847350	12920	12920	12920	12920	0
395	20240913	132700	28847350	12920	12920	12920	12920	1
396	20240913	132600	28834430	12920	12920	12920	12920	0
397	20240913	132500	28834430	12920	12920	12920	12920	79
398	20240913	132400	27813750	12910	12910	12910	12910	0
399	20240913	132300	27813750	12910	12910	12910	12910	0
400	20240913	132200	27813750	12910	12910	12910	12910	0
401	20240913	132100	27813750	12910	12910	12910	12910	0
402	20240913	132000	27813750	12910	12910	12910	12910	0
403	20240913	131900	27813750	12910	12910	12910	12910	0
404	20240913	131800	27813750	12910	12910	12910	12910	0
405	20240913	131700	27813750	12910	12910	12910	12910	0
406	20240913	131600	27813750	12910	12910	12910	12910	0
407	20240913	131500	27813750	12910	12910	12910	12910	0
408	20240913	131400	27813750	12910	12910	12910	12910	1
409	20240913	131300	27800840	12910	12910	12910	12910	0
410	20240913	131200	27800840	12910	12910	12910	12910	119
411	20240913	131100	26264550	12920	12920	12920	12920	0
412	20240913	131000	26264550	12920	12920	12920	12920	0
413	20240913	130900	26264550	12920	12920	12920	12920	2
414	20240913	130800	26238710	12920	12920	12920	12920	0
415	20240913	130700	26238710	12920	12920	12920	12920	0
416	20240913	130600	26238710	12920	12920	12920	12920	0
417	20240913	130500	26238710	12920	12920	12920	12920	0
418	20240913	130400	26238710	12920	12920	12920	12920	0
419	20240913	130300	26238710	12920	12910	12920	12910	12
420	20240913	130200	26083680	12910	12910	12910	12910	0
421	20240913	130100	26083680	12910	12910	12910	12910	0
422	20240913	130000	26083680	12910	12910	12910	12910	1
423	20240913	125900	26070770	12890	12890	12890	12890	0
424	20240913	125800	26070770	12890	12890	12890	12890	0
425	20240913	125700	26070770	12890	12900	12900	12890	55
426	20240913	125600	25361690	12920	12920	12920	12920	0
427	20240913	125500	25361690	12920	12920	12920	12920	0
428	20240913	125400	25361690	12920	12920	12920	12920	0
429	20240913	125300	25361690	12920	12920	12920	12920	0
430	20240913	125200	25361690	12920	12920	12920	12920	0
431	20240913	125100	25361690	12920	12920	12920	12920	0
432	20240913	125000	25361690	12920	12920	12920	12920	3
433	20240913	124900	25322930	12920	12920	12920	12920	0
434	20240913	124800	25322930	12920	12920	12920	12920	2
435	20240913	124700	25297090	12920	12920	12920	12920	0
436	20240913	124600	25297090	12920	12920	12920	12920	0
437	20240913	124500	25297090	12920	12910	12920	12910	4
438	20240913	124400	25245440	12900	12900	12900	12900	0
439	20240913	124300	25245440	12900	12900	12900	12900	0
440	20240913	124200	25245440	12900	12900	12900	12900	0
441	20240913	124100	25245440	12900	12900	12900	12900	0
442	20240913	124000	25245440	12900	12900	12900	12900	0
443	20240913	123900	25245440	12900	12900	12900	12900	0
444	20240913	123800	25245440	12900	12900	12900	12900	0
445	20240913	123700	25245440	12900	12900	12900	12900	0
446	20240913	123600	25245440	12900	12900	12900	12900	0
447	20240913	123500	25245440	12900	12900	12900	12900	0
448	20240913	123400	25245440	12900	12900	12900	12900	0
449	20240913	123300	25245440	12900	12900	12900	12900	0
450	20240913	123200	25245440	12900	12900	12900	12900	1
451	20240913	123100	25232540	12910	12910	12910	12910	0
452	20240913	123000	25232540	12910	12910	12910	12910	0
453	20240913	122900	25232540	12910	12910	12910	12910	11
454	20240913	122800	25090530	12920	12920	12920	12920	0
455	20240913	122700	25090530	12920	12920	12920	12920	0
456	20240913	122600	25090530	12920	12920	12920	12920	0
457	20240913	122500	25090530	12920	12920	12920	12920	0
458	20240913	122400	25090530	12920	12920	12920	12920	0
459	20240913	122300	25090530	12920	12920	12920	12920	0
460	20240913	122200	25090530	12920	12920	12920	12920	3
461	20240913	122100	25051770	12920	12920	12920	12920	0
462	20240913	122000	25051770	12920	12920	12920	12920	0
463	20240913	121900	25051770	12920	12920	12920	12920	0
464	20240913	121800	25051770	12920	12920	12920	12920	0
465	20240913	121700	25051770	12920	12920	12920	12920	5
466	20240913	121600	24987170	12920	12920	12920	12920	1
467	20240913	121500	24974250	12890	12890	12890	12890	0
468	20240913	121400	24974250	12890	12890	12890	12890	0
469	20240913	121300	24974250	12890	12890	12890	12890	0
470	20240913	121200	24974250	12890	12890	12890	12890	0
471	20240913	121100	24974250	12890	12890	12890	12890	0
472	20240913	121000	24974250	12890	12890	12890	12890	0
473	20240913	120900	24974250	12890	12890	12890	12890	0
474	20240913	120800	24974250	12890	12890	12890	12890	0
475	20240913	120700	24974250	12890	12890	12890	12890	0
476	20240913	120600	24974250	12890	12890	12890	12890	0
477	20240913	120500	24974250	12890	12890	12890	12890	0
478	20240913	120400	24974250	12890	12890	12890	12890	0
479	20240913	120300	24974250	12890	12890	12890	12890	0
480	20240913	120200	24974250	12890	12890	12890	12890	0
481	20240913	120100	24974250	12890	12890	12890	12890	0
482	20240913	120000	24974250	12890	12890	12890	12890	0
483	20240913	115900	24974250	12890	12890	12890	12890	0
484	20240913	115800	24974250	12890	12890	12890	12890	0
485	20240913	115700	24974250	12890	12890	12890	12890	0
486	20240913	115600	24974250	12890	12890	12890	12890	0
487	20240913	115500	24974250	12890	12890	12890	12890	0
488	20240913	115400	24974250	12890	12890	12890	12890	0
489	20240913	115300	24974250	12890	12890	12890	12890	0
490	20240913	115200	24974250	12890	12920	12920	12890	101
491	20240913	115100	23671910	12940	12940	12940	12940	0
492	20240913	115000	23671910	12940	12940	12940	12940	0
493	20240913	114900	23671910	12940	12930	12940	12920	4
494	20240913	114800	23620180	12940	12920	12940	12920	3
495	20240913	114700	23581400	12920	12920	12930	12920	7
496	20240913	114600	23490950	12930	12940	12940	12920	15
497	20240913	114500	23297050	12920	12930	12940	12920	10
498	20240913	114400	23167780	12920	12940	12940	12920	8
499	20240913	114300	23064370	12920	12920	12920	12920	5
500	20240913	114200	22999770	12900	12900	12900	12900	0
501	20240913	114100	22999770	12900	12900	12900	12900	0
502	20240913	114000	22999770	12900	12900	12900	12900	0
503	20240913	113900	22999770	12900	12900	12900	12900	0
504	20240913	113800	22999770	12900	12900	12900	12900	0
505	20240913	113700	22999770	12900	12900	12900	12900	0
506	20240913	113600	22999770	12900	12900	12900	12900	0
507	20240913	113500	22999770	12900	12910	12910	12900	35
508	20240913	113400	22548150	12930	12930	12930	12930	0
509	20240913	113300	22548150	12930	12930	12930	12930	2
510	20240913	113200	22522290	12940	12940	12940	12940	0
511	20240913	113100	22522290	12940	12920	12940	12920	10
512	20240913	113000	22393040	12920	12920	12930	12920	13
513	20240913	112900	22225020	12930	12930	12930	12930	0
514	20240913	112800	22225020	12930	12930	12930	12930	0
515	20240913	112700	22225020	12930	12930	12930	12930	0
516	20240913	112600	22225020	12930	12930	12930	12930	0
517	20240913	112500	22225020	12930	12930	12930	12930	0
518	20240913	112400	22225020	12930	12920	12930	12910	23
519	20240913	112300	21928040	12920	12920	12920	12920	0
520	20240913	112200	21928040	12920	12920	12920	12920	0
521	20240913	112100	21928040	12920	12920	12920	12920	2
522	20240913	112000	21902200	12930	12930	12930	12930	5
523	20240913	111900	21837550	12930	12930	12930	12930	2
524	20240913	111800	21811690	12930	12930	12930	12930	0
525	20240913	111700	21811690	12930	12930	12930	12930	0
526	20240913	111600	21811690	12930	12930	12930	12930	0
527	20240913	111500	21811690	12930	12930	12930	12930	0
528	20240913	111400	21811690	12930	12930	12930	12930	0
529	20240913	111300	21811690	12930	12930	12930	12930	0
530	20240913	111200	21811690	12930	12930	12930	12930	0
531	20240913	111100	21811690	12930	12930	12930	12930	23
532	20240913	111000	21514300	12940	12940	12940	12940	0
533	20240913	110900	21514300	12940	12940	12940	12940	1
534	20240913	110800	21501360	12940	12940	12940	12940	0
535	20240913	110700	21501360	12940	12940	12940	12940	0
536	20240913	110600	21501360	12940	12940	12940	12940	0
537	20240913	110500	21501360	12940	12940	12940	12940	1
538	20240913	110400	21488420	12940	12940	12940	12940	0
539	20240913	110300	21488420	12940	12940	12940	12940	1
540	20240913	110200	21475480	12950	12950	12950	12950	0
541	20240913	110100	21475480	12950	12950	12950	12950	78
542	20240913	110000	20465380	12950	12950	12950	12950	1
543	20240913	105900	20452430	12950	12950	12950	12950	0
544	20240913	105800	20452430	12950	12950	12950	12950	1
545	20240913	105700	20439480	12950	12950	12950	12950	0
546	20240913	105600	20439480	12950	12950	12950	12950	0
547	20240913	105500	20439480	12950	12950	12950	12950	19
548	20240913	105400	20193430	12950	12950	12950	12950	0
549	20240913	105300	20193430	12950	12950	12950	12950	0
550	20240913	105200	20193430	12950	12950	12950	12950	0
551	20240913	105100	20193430	12950	12950	12950	12950	0
552	20240913	105000	20193430	12950	12950	12950	12950	0
553	20240913	104900	20193430	12950	12950	12950	12950	0
554	20240913	104800	20193430	12950	12950	12950	12950	0
555	20240913	104700	20193430	12950	12950	12950	12950	60
556	20240913	104600	19416430	12940	12940	12940	12940	0
557	20240913	104500	19416430	12940	12940	12940	12940	123
558	20240913	104400	17824810	12940	12940	12940	12940	0
559	20240913	104300	17824810	12940	12940	12940	12940	0
560	20240913	104200	17824810	12940	12940	12940	12940	0
561	20240913	104100	17824810	12940	12940	12940	12940	0
562	20240913	104000	17824810	12940	12940	12940	12940	0
563	20240913	103900	17824810	12940	12940	12940	12940	3
564	20240913	103800	17785990	12930	12930	12930	12930	0
565	20240913	103700	17785990	12930	12930	12930	12930	0
566	20240913	103600	17785990	12930	12930	12930	12930	0
567	20240913	103500	17785990	12930	12930	12930	12930	0
568	20240913	103400	17785990	12930	12920	12930	12920	82
569	20240913	103300	16725740	12940	12940	12940	12940	0
570	20240913	103200	16725740	12940	12940	12940	12940	0
571	20240913	103100	16725740	12940	12920	12940	12920	11
572	20240913	103000	16583600	12920	12920	12920	12920	0
573	20240913	102900	16583600	12920	12920	12920	12920	0
574	20240913	102800	16583600	12920	12920	12920	12920	0
575	20240913	102700	16583600	12920	12920	12920	12920	2
576	20240913	102600	16557760	12920	12920	12920	12920	0
577	20240913	102500	16557760	12920	12920	12920	12920	0
578	20240913	102400	16557760	12920	12920	12920	12920	3
579	20240913	102300	16519000	12920	12920	12920	12920	0
580	20240913	102200	16519000	12920	12920	12920	12920	0
581	20240913	102100	16519000	12920	12920	12920	12920	0
582	20240913	102000	16519000	12920	12920	12920	12920	1
583	20240913	101900	16506080	12920	12920	12920	12920	0
584	20240913	101800	16506080	12920	12920	12920	12920	0
585	20240913	101700	16506080	12920	12920	12920	12920	1
586	20240913	101600	16493160	12920	12920	12920	12920	0
587	20240913	101500	16493160	12920	12920	12920	12920	0
588	20240913	101400	16493160	12920	12920	12920	12920	0
589	20240913	101300	16493160	12920	12920	12920	12920	0
590	20240913	101200	16493160	12920	12920	12920	12920	0
591	20240913	101100	16493160	12920	12920	12920	12920	1
592	20240913	101000	16480240	12920	12920	12920	12920	10
593	20240913	100900	16351040	12920	12920	12920	12920	1
594	20240913	100800	16338120	12920	12920	12920	12920	1
595	20240913	100700	16325200	12920	12920	12920	12920	0
596	20240913	100600	16325200	12920	12920	12920	12920	1
597	20240913	100500	16312280	12920	12920	12920	12920	2
598	20240913	100400	16286440	12920	12920	12920	12920	0
599	20240913	100300	16286440	12920	12920	12920	12920	1
600	20240913	100200	16273520	12920	12920	12920	12920	0
601	20240913	100100	16273520	12920	12920	12920	12920	0
602	20240913	100000	16273520	12920	12920	12920	12920	1
603	20240913	095900	16260600	12920	12920	12920	12920	0
604	20240913	095800	16260600	12920	12920	12920	12920	0
605	20240913	095700	16260600	12920	12920	12920	12920	0
606	20240913	095600	16260600	12920	12920	12920	12920	0
607	20240913	095500	16260600	12920	12920	12920	12920	1
608	20240913	095400	16247680	12920	12920	12920	12920	0
609	20240913	095300	16247680	12920	12920	12920	12920	0
610	20240913	095200	16247680	12920	12910	12920	12910	2
611	20240913	095100	16221850	12910	12910	12920	12910	9
612	20240913	095000	16105600	12920	12910	12920	12910	6
613	20240913	094900	16028130	12910	12910	12910	12910	11
614	20240913	094800	15886120	12910	12900	12910	12880	22
615	20240913	094700	15602540	12910	12910	12910	12910	3
616	20240913	094600	15563810	12910	12910	12910	12880	14
617	20240913	094500	15383150	12900	12900	12910	12880	133
618	20240913	094400	13668920	12900	12900	12900	12900	80
619	20240913	094300	12636920	12910	12910	12910	12910	0
620	20240913	094200	12636920	12910	12910	12910	12910	0
621	20240913	094100	12636920	12910	12910	12910	12910	0
622	20240913	094000	12636920	12910	12910	12910	12910	0
623	20240913	093900	12636920	12910	12910	12910	12910	0
624	20240913	093800	12636920	12910	12910	12910	12910	0
625	20240913	093700	12636920	12910	12910	12910	12890	552
626	20240913	093600	5521280	12910	12910	12910	12910	0
627	20240913	093500	5521280	12910	12910	12910	12910	0
628	20240913	093400	5521280	12910	12910	12910	12910	5
629	20240913	093300	5456730	12910	12910	12910	12910	3
630	20240913	093200	5418000	12910	12910	12910	12910	1
631	20240913	093100	5405090	12910	12910	12910	12910	2
632	20240913	093000	5379270	12900	12900	12910	12900	4
633	20240913	092900	5327650	12910	12910	12910	12910	0
634	20240913	092800	5327650	12910	12910	12910	12910	1
635	20240913	092700	5314740	12910	12910	12910	12910	0
636	20240913	092600	5314740	12910	12910	12910	12910	1
637	20240913	092500	5301830	12910	12910	12910	12910	20
638	20240913	092400	5043630	12910	12910	12910	12910	8
639	20240913	092300	4940350	12920	12920	12920	12920	5
640	20240913	092200	4875750	12920	12920	12920	12920	0
641	20240913	092100	4875750	12920	12920	12920	12920	10
642	20240913	092000	4746550	12910	12910	12910	12910	20
643	20240913	091900	4488350	12930	12930	12930	12920	48
644	20240913	091800	3868170	12930	12940	12940	12930	108
645	20240913	091700	2470690	12950	12940	12950	12940	2
646	20240913	091600	2444800	12940	12940	12940	12940	3
647	20240913	091500	2405980	12950	12950	12950	12950	0
648	20240913	091400	2405980	12950	12940	12950	12940	17
649	20240913	091300	2185930	12940	12940	12940	12940	0
650	20240913	091200	2185930	12940	12950	12950	12940	22
651	20240913	091100	1901230	12940	12950	12950	12930	34
652	20240913	091000	1461430	12940	12940	12940	12940	1
653	20240913	090900	1448490	12930	12930	12930	12930	0
654	20240913	090800	1448490	12930	12930	12930	12930	0
655	20240913	090700	1448490	12930	12930	12930	12930	0
656	20240913	090600	1448490	12930	12930	12930	12930	0
657	20240913	090500	1448490	12930	12930	12930	12930	30
658	20240913	090400	1060590	12960	12950	12960	12950	13
659	20240913	090300	892170	12930	12930	12930	12930	0
660	20240913	090200	892170	12930	12930	12930	12930	0
661	20240913	090100	892170	12930	12930	12930	12930	0
662	20240913	090000	892170	12930	12930	12930	12930	69