KissMeData/034300/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191500	97191810	12400	12400	12400	12400	235
3	20240910	191400	97191810	12400	12400	12400	12400	0
4	20240910	191300	97191810	12400	12400	12400	12400	0
5	20240910	191200	97191810	12400	12400	12400	12400	0
6	20240910	191100	97191810	12400	12400	12400	12400	0
7	20240910	191000	97191810	12400	12400	12400	12400	0
8	20240910	190900	97191810	12400	12400	12400	12400	0
9	20240910	190800	97191810	12400	12400	12400	12400	0
10	20240910	190700	97191810	12400	12400	12400	12400	0
11	20240910	190600	97191810	12400	12400	12400	12400	0
12	20240910	190500	97191810	12400	12400	12400	12400	0
13	20240910	190400	97191810	12400	12400	12400	12400	0
14	20240910	190300	97191810	12400	12400	12400	12400	0
15	20240910	190200	97191810	12400	12400	12400	12400	0
16	20240910	190100	97191810	12400	12400	12400	12400	0
17	20240910	190000	97191810	12400	12400	12400	12400	0
18	20240910	185900	97191810	12400	12400	12400	12400	0
19	20240910	185800	97191810	12400	12400	12400	12400	0
20	20240910	185700	97191810	12400	12400	12400	12400	0
21	20240910	185600	97191810	12400	12400	12400	12400	0
22	20240910	185500	97191810	12400	12400	12400	12400	0
23	20240910	185400	97191810	12400	12400	12400	12400	0
24	20240910	185300	97191810	12400	12400	12400	12400	0
25	20240910	185200	97191810	12400	12400	12400	12400	0
26	20240910	185100	97191810	12400	12400	12400	12400	0
27	20240910	185000	97191810	12400	12400	12400	12400	0
28	20240910	184900	97191810	12400	12400	12400	12400	0
29	20240910	184800	97191810	12400	12400	12400	12400	0
30	20240910	184700	97191810	12400	12400	12400	12400	0
31	20240910	184600	97191810	12400	12400	12400	12400	0
32	20240910	184500	97191810	12400	12400	12400	12400	235
33	20240910	184400	97191810	12400	12400	12400	12400	0
34	20240910	184300	97191810	12400	12400	12400	12400	0
35	20240910	184200	97191810	12400	12400	12400	12400	0
36	20240910	184100	97191810	12400	12400	12400	12400	0
37	20240910	184000	97191810	12400	12400	12400	12400	0
38	20240910	183900	97191810	12400	12400	12400	12400	0
39	20240910	183800	97191810	12400	12400	12400	12400	0
40	20240910	183700	97191810	12400	12400	12400	12400	0
41	20240910	183600	97191810	12400	12400	12400	12400	0
42	20240910	183500	97191810	12400	12400	12400	12400	0
43	20240910	183400	97191810	12400	12400	12400	12400	0
44	20240910	183300	97191810	12400	12400	12400	12400	0
45	20240910	183200	97191810	12400	12400	12400	12400	0
46	20240910	183100	97191810	12400	12400	12400	12400	0
47	20240910	183000	97191810	12400	12400	12400	12400	0
48	20240910	182900	97191810	12400	12400	12400	12400	0
49	20240910	182800	97191810	12400	12400	12400	12400	0
50	20240910	182700	97191810	12400	12400	12400	12400	0
51	20240910	182600	97191810	12400	12400	12400	12400	0
52	20240910	182500	97191810	12400	12400	12400	12400	0
53	20240910	182400	97191810	12400	12400	12400	12400	0
54	20240910	182300	97191810	12400	12400	12400	12400	0
55	20240910	182200	97191810	12400	12400	12400	12400	0
56	20240910	182100	97191810	12400	12400	12400	12400	0
57	20240910	182000	97191810	12400	12400	12400	12400	0
58	20240910	181900	97191810	12400	12400	12400	12400	0
59	20240910	181800	97191810	12400	12400	12400	12400	0
60	20240910	181700	97191810	12400	12400	12400	12400	0
61	20240910	181600	97191810	12400	12400	12400	12400	0
62	20240910	181500	97191810	12400	12400	12400	12400	235
63	20240910	181400	97191810	12400	12400	12400	12400	0
64	20240910	181300	97191810	12400	12400	12400	12400	0
65	20240910	181200	97191810	12400	12400	12400	12400	0
66	20240910	181100	97191810	12400	12400	12400	12400	0
67	20240910	181000	97191810	12400	12400	12400	12400	0
68	20240910	180900	97191810	12400	12400	12400	12400	0
69	20240910	180800	97191810	12400	12400	12400	12400	0
70	20240910	180700	97191810	12400	12400	12400	12400	0
71	20240910	180600	97191810	12400	12400	12400	12400	0
72	20240910	180500	97191810	12400	12400	12400	12400	0
73	20240910	180400	97191810	12400	12400	12400	12400	0
74	20240910	180300	97191810	12400	12400	12400	12400	0
75	20240910	180200	97191810	12400	12400	12400	12400	0
76	20240910	180100	97191810	12400	12400	12400	12400	0
77	20240910	180000	97191810	12400	12400	12400	12400	0
78	20240910	175900	97191810	12400	12400	12400	12400	0
79	20240910	175800	97191810	12400	12400	12400	12400	0
80	20240910	175700	97191810	12400	12400	12400	12400	0
81	20240910	175600	97191810	12400	12400	12400	12400	0
82	20240910	175500	97191810	12400	12400	12400	12400	0
83	20240910	175400	97191810	12400	12400	12400	12400	0
84	20240910	175300	97191810	12400	12400	12400	12400	0
85	20240910	175200	97191810	12400	12400	12400	12400	0
86	20240910	175100	97191810	12400	12400	12400	12400	0
87	20240910	175000	97191810	12400	12400	12400	12400	0
88	20240910	174900	97191810	12400	12400	12400	12400	0
89	20240910	174800	97191810	12400	12400	12400	12400	0
90	20240910	174700	97191810	12400	12400	12400	12400	0
91	20240910	174600	97191810	12400	12400	12400	12400	0
92	20240910	174500	97191810	12400	12400	12400	12400	235
93	20240910	174400	97191810	12400	12400	12400	12400	0
94	20240910	174300	97191810	12400	12400	12400	12400	0
95	20240910	174200	97191810	12400	12400	12400	12400	0
96	20240910	174100	97191810	12400	12400	12400	12400	0
97	20240910	174000	97191810	12400	12400	12400	12400	0
98	20240910	173900	97191810	12400	12400	12400	12400	0
99	20240910	173800	97191810	12400	12400	12400	12400	0
100	20240910	173700	97191810	12400	12400	12400	12400	0
101	20240910	173600	97191810	12400	12400	12400	12400	0
102	20240910	173500	97191810	12400	12400	12400	12400	0
103	20240910	173400	97191810	12400	12400	12400	12400	0
104	20240910	173300	97191810	12400	12400	12400	12400	0
105	20240910	173200	97191810	12400	12400	12400	12400	0
106	20240910	173100	97191810	12400	12400	12400	12400	0
107	20240910	173000	97191810	12400	12400	12400	12400	0
108	20240910	172900	97191810	12400	12400	12400	12400	0
109	20240910	172800	97191810	12400	12400	12400	12400	0
110	20240910	172700	97191810	12400	12400	12400	12400	0
111	20240910	172600	97191810	12400	12400	12400	12400	0
112	20240910	172500	97191810	12400	12400	12400	12400	0
113	20240910	172400	97191810	12400	12400	12400	12400	0
114	20240910	172300	97191810	12400	12400	12400	12400	0
115	20240910	172200	97191810	12400	12400	12400	12400	0
116	20240910	172100	97191810	12400	12400	12400	12400	0
117	20240910	172000	97191810	12400	12400	12400	12400	0
118	20240910	171900	97191810	12400	12400	12400	12400	0
119	20240910	171800	97191810	12400	12400	12400	12400	0
120	20240910	171700	97191810	12400	12400	12400	12400	0
121	20240910	171600	97191810	12400	12400	12400	12400	0
122	20240910	171500	97191810	12400	12400	12400	12400	235
123	20240910	171400	97191810	12400	12400	12400	12400	0
124	20240910	171300	97191810	12400	12400	12400	12400	0
125	20240910	171200	97191810	12400	12400	12400	12400	0
126	20240910	171100	97191810	12400	12400	12400	12400	0
127	20240910	171000	97191810	12400	12400	12400	12400	0
128	20240910	170900	97191810	12400	12400	12400	12400	0
129	20240910	170800	97191810	12400	12400	12400	12400	0
130	20240910	170700	97191810	12400	12400	12400	12400	0
131	20240910	170600	97191810	12400	12400	12400	12400	0
132	20240910	170500	97191810	12400	12400	12400	12400	0
133	20240910	170400	97191810	12400	12400	12400	12400	0
134	20240910	170300	97191810	12400	12400	12400	12400	0
135	20240910	170200	97191810	12400	12400	12400	12400	0
136	20240910	170100	97191810	12400	12400	12400	12400	0
137	20240910	170000	97191810	12400	12400	12400	12400	0
138	20240910	165900	97191810	12400	12400	12400	12400	0
139	20240910	165800	97191810	12400	12400	12400	12400	0
140	20240910	165700	97191810	12400	12400	12400	12400	0
141	20240910	165600	97191810	12400	12400	12400	12400	0
142	20240910	165500	97191810	12400	12400	12400	12400	0
143	20240910	165400	97191810	12400	12400	12400	12400	0
144	20240910	165300	97191810	12400	12400	12400	12400	0
145	20240910	165200	97191810	12400	12400	12400	12400	0
146	20240910	165100	97191810	12400	12400	12400	12400	0
147	20240910	165000	97191810	12400	12400	12400	12400	0
148	20240910	164900	97191810	12400	12400	12400	12400	0
149	20240910	164800	97191810	12400	12400	12400	12400	0
150	20240910	164700	97191810	12400	12400	12400	12400	0
151	20240910	164600	97191810	12400	12400	12400	12400	0
152	20240910	164500	97191810	12400	12400	12400	12400	235
153	20240910	164400	97191810	12400	12400	12400	12400	0
154	20240910	164300	97191810	12400	12400	12400	12400	0
155	20240910	164200	97191810	12400	12400	12400	12400	0
156	20240910	164100	97191810	12400	12400	12400	12400	0
157	20240910	164000	97191810	12400	12400	12400	12400	0
158	20240910	163900	97191810	12400	12400	12400	12400	0
159	20240910	163800	97191810	12400	12400	12400	12400	0
160	20240910	163700	97191810	12400	12400	12400	12400	0
161	20240910	163600	97191810	12400	12400	12400	12400	0
162	20240910	163500	97191810	12400	12400	12400	12400	0
163	20240910	163400	97191810	12400	12400	12400	12400	0
164	20240910	163300	97191810	12400	12400	12400	12400	0
165	20240910	163200	97191810	12400	12400	12400	12400	0
166	20240910	163100	97191810	12400	12400	12400	12400	0
167	20240910	163000	97191810	12400	12400	12400	12400	0
168	20240910	162900	97191810	12400	12400	12400	12400	0
169	20240910	162800	97191810	12400	12400	12400	12400	0
170	20240910	162700	97191810	12400	12400	12400	12400	0
171	20240910	162600	97191810	12400	12400	12400	12400	0
172	20240910	162500	97191810	12400	12400	12400	12400	0
173	20240910	162400	97191810	12400	12400	12400	12400	0
174	20240910	162300	97191810	12400	12400	12400	12400	0
175	20240910	162200	97191810	12400	12400	12400	12400	0
176	20240910	162100	97191810	12400	12400	12400	12400	0
177	20240910	162000	97191810	12400	12400	12400	12400	0
178	20240910	161900	97191810	12400	12400	12400	12400	0
179	20240910	161800	97191810	12400	12400	12400	12400	0
180	20240910	161700	97191810	12400	12400	12400	12400	0
181	20240910	161600	97191810	12400	12400	12400	12400	0
182	20240910	161500	97191810	12400	12400	12400	12400	235
183	20240910	161400	97191810	12400	12400	12400	12400	0
184	20240910	161300	97191810	12400	12400	12400	12400	0
185	20240910	161200	97191810	12400	12400	12400	12400	0
186	20240910	161100	97191810	12400	12400	12400	12400	0
187	20240910	161000	97191810	12400	12400	12400	12400	0
188	20240910	160900	97191810	12400	12400	12400	12400	0
189	20240910	160800	97191810	12400	12400	12400	12400	0
190	20240910	160700	97191810	12400	12400	12400	12400	0
191	20240910	160600	97191810	12400	12400	12400	12400	0
192	20240910	160500	97191810	12400	12400	12400	12400	0
193	20240910	160400	97191810	12400	12400	12400	12400	0
194	20240910	160300	97191810	12400	12400	12400	12400	0
195	20240910	160200	97191810	12400	12400	12400	12400	0
196	20240910	160100	97191810	12400	12400	12400	12400	0
197	20240910	160000	97191810	12400	12400	12400	12400	0
198	20240910	155900	97191810	12400	12400	12400	12400	0
199	20240910	155800	97191810	12400	12400	12400	12400	0
200	20240910	155700	97191810	12400	12400	12400	12400	0
201	20240910	155600	97191810	12400	12400	12400	12400	0
202	20240910	155500	97191810	12400	12400	12400	12400	0
203	20240910	155400	97191810	12400	12400	12400	12400	0
204	20240910	155300	97191810	12400	12400	12400	12400	0
205	20240910	155200	97191810	12400	12400	12400	12400	0
206	20240910	155100	97191810	12400	12400	12400	12400	0
207	20240910	155000	97191810	12400	12400	12400	12400	0
208	20240910	154900	97191810	12400	12400	12400	12400	0
209	20240910	154800	97191810	12400	12400	12400	12400	0
210	20240910	154700	97191810	12400	12400	12400	12400	0
211	20240910	154600	97191810	12400	12400	12400	12400	0
212	20240910	154500	97191810	12400	12400	12400	12400	235
213	20240910	154400	97191810	12400	12400	12400	12400	0
214	20240910	154300	97191810	12400	12400	12400	12400	0
215	20240910	154200	97191810	12400	12400	12400	12400	0
216	20240910	154100	97191810	12400	12400	12400	12400	0
217	20240910	154000	97191810	12400	12400	12400	12400	0
218	20240910	153900	97191810	12400	12400	12400	12400	0
219	20240910	153800	97191810	12400	12400	12400	12400	0
220	20240910	153700	97191810	12400	12400	12400	12400	0
221	20240910	153600	97191810	12400	12400	12400	12400	0
222	20240910	153500	97191810	12400	12400	12400	12400	0
223	20240910	153400	97191810	12400	12400	12400	12400	0
224	20240910	153300	97191810	12400	12400	12400	12400	0
225	20240910	153200	97191810	12400	12400	12400	12400	0
226	20240910	153100	97191810	12400	12400	12400	12400	0
227	20240910	153000	97191810	12400	12400	12400	12400	235
228	20240910	152900	94277810	12400	12400	12400	12400	0
229	20240910	152800	94277810	12400	12400	12400	12400	0
230	20240910	152700	94277810	12400	12400	12400	12400	0
231	20240910	152600	94277810	12400	12400	12400	12400	0
232	20240910	152500	94277810	12400	12400	12400	12400	0
233	20240910	152400	94277810	12400	12400	12400	12400	0
234	20240910	152300	94277810	12400	12400	12400	12400	0
235	20240910	152200	94277810	12400	12400	12400	12400	0
236	20240910	152100	94277810	12400	12400	12400	12400	0
237	20240910	152000	94277810	12400	12400	12400	12400	0
238	20240910	151900	94277810	12400	12400	12400	12400	2
239	20240910	151800	94253010	12400	12400	12400	12400	0
240	20240910	151700	94253010	12400	12400	12400	12400	0
241	20240910	151600	94253010	12400	12400	12400	12400	4
242	20240910	151500	94203410	12400	12400	12400	12400	0
243	20240910	151400	94203410	12400	12400	12400	12400	0
244	20240910	151300	94203410	12400	12400	12400	12400	0
245	20240910	151200	94203410	12400	12400	12400	12400	0
246	20240910	151100	94203410	12400	12400	12400	12400	0
247	20240910	151000	94203410	12400	12400	12400	12400	1
248	20240910	150900	94191010	12400	12400	12400	12400	0
249	20240910	150800	94191010	12400	12400	12400	12400	0
250	20240910	150700	94191010	12400	12400	12400	12400	1
251	20240910	150600	94178610	12410	12410	12410	12410	0
252	20240910	150500	94178610	12410	12410	12410	12410	0
253	20240910	150400	94178610	12410	12410	12410	12410	0
254	20240910	150300	94178610	12410	12410	12410	12410	0
255	20240910	150200	94178610	12410	12410	12410	12410	0
256	20240910	150100	94178610	12410	12410	12410	12410	8
257	20240910	150000	94079330	12410	12410	12410	12410	0
258	20240910	145900	94079330	12410	12410	12410	12410	0
259	20240910	145800	94079330	12410	12410	12410	12410	0
260	20240910	145700	94079330	12410	12410	12410	12410	0
261	20240910	145600	94079330	12410	12410	12410	12410	25
262	20240910	145500	93769080	12400	12400	12400	12400	0
263	20240910	145400	93769080	12400	12400	12400	12400	0
264	20240910	145300	93769080	12400	12400	12400	12400	0
265	20240910	145200	93769080	12400	12400	12400	12400	0
266	20240910	145100	93769080	12400	12400	12400	12400	6
267	20240910	145000	93694680	12410	12410	12410	12410	27
268	20240910	144900	93359610	12400	12400	12400	12400	0
269	20240910	144800	93359610	12400	12400	12400	12400	0
270	20240910	144700	93359610	12400	12400	12400	12400	0
271	20240910	144600	93359610	12400	12400	12400	12400	0
272	20240910	144500	93359610	12400	12400	12400	12400	0
273	20240910	144400	93359610	12400	12400	12400	12400	0
274	20240910	144300	93359610	12400	12400	12400	12400	2
275	20240910	144200	93334810	12410	12410	12410	12410	10
276	20240910	144100	93210710	12410	12410	12410	12410	1
277	20240910	144000	93198300	12410	12410	12410	12410	0
278	20240910	143900	93198300	12410	12410	12410	12410	3
279	20240910	143800	93161070	12410	12410	12410	12410	0
280	20240910	143700	93161070	12410	12410	12410	12410	0
281	20240910	143600	93161070	12410	12410	12410	12410	10
282	20240910	143500	93036970	12370	12370	12370	12370	0
283	20240910	143400	93036970	12370	12370	12370	12370	0
284	20240910	143300	93036970	12370	12370	12370	12370	0
285	20240910	143200	93036970	12370	12370	12370	12370	0
286	20240910	143100	93036970	12370	12370	12370	12370	0
287	20240910	143000	93036970	12370	12370	12370	12370	0
288	20240910	142900	93036970	12370	12370	12370	12370	0
289	20240910	142800	93036970	12370	12370	12370	12370	50
290	20240910	142700	92418470	12380	12380	12380	12380	25
291	20240910	142600	92108970	12380	12380	12380	12380	0
292	20240910	142500	92108970	12380	12380	12380	12380	0
293	20240910	142400	92108970	12380	12380	12380	12380	0
294	20240910	142300	92108970	12380	12400	12400	12380	20
295	20240910	142200	91861120	12450	12450	12450	12450	0
296	20240910	142100	91861120	12450	12450	12450	12450	160
297	20240910	142000	89869120	12490	12490	12490	12490	0
298	20240910	141900	89869120	12490	12490	12490	12490	0
299	20240910	141800	89869120	12490	12490	12490	12490	0
300	20240910	141700	89869120	12490	12490	12490	12490	0
301	20240910	141600	89869120	12490	12490	12490	12490	0
302	20240910	141500	89869120	12490	12490	12490	12490	0
303	20240910	141400	89869120	12490	12490	12490	12490	8
304	20240910	141300	89769200	12500	12500	12500	12500	0
305	20240910	141200	89769200	12500	12500	12500	12500	0
306	20240910	141100	89769200	12500	12500	12500	12500	0
307	20240910	141000	89769200	12500	12500	12500	12500	0
308	20240910	140900	89769200	12500	12500	12500	12500	0
309	20240910	140800	89769200	12500	12500	12500	12500	0
310	20240910	140700	89769200	12500	12500	12500	12500	0
311	20240910	140600	89769200	12500	12500	12500	12500	0
312	20240910	140500	89769200	12500	12500	12500	12500	0
313	20240910	140400	89769200	12500	12500	12500	12500	0
314	20240910	140300	89769200	12500	12500	12500	12500	0
315	20240910	140200	89769200	12500	12500	12500	12500	0
316	20240910	140100	89769200	12500	12500	12500	12500	0
317	20240910	140000	89769200	12500	12500	12500	12500	0
318	20240910	135900	89769200	12500	12500	12500	12500	0
319	20240910	135800	89769200	12500	12500	12500	12500	0
320	20240910	135700	89769200	12500	12500	12500	12500	0
321	20240910	135600	89769200	12500	12500	12500	12500	0
322	20240910	135500	89769200	12500	12500	12500	12500	0
323	20240910	135400	89769200	12500	12500	12500	12500	0
324	20240910	135300	89769200	12500	12500	12500	12500	0
325	20240910	135200	89769200	12500	12500	12500	12500	1
326	20240910	135100	89756700	12500	12500	12500	12500	0
327	20240910	135000	89756700	12500	12490	12500	12490	65
328	20240910	134900	88944470	12450	12450	12450	12450	10
329	20240910	134800	88819970	12490	12490	12490	12490	0
330	20240910	134700	88819970	12490	12490	12490	12490	0
331	20240910	134600	88819970	12490	12490	12490	12490	0
332	20240910	134500	88819970	12490	12490	12490	12490	0
333	20240910	134400	88819970	12490	12490	12490	12490	0
334	20240910	134300	88819970	12490	12490	12490	12490	0
335	20240910	134200	88819970	12490	12490	12490	12490	0
336	20240910	134100	88819970	12490	12490	12490	12490	0
337	20240910	134000	88819970	12490	12490	12490	12490	0
338	20240910	133900	88819970	12490	12490	12490	12490	0
339	20240910	133800	88819970	12490	12490	12490	12490	0
340	20240910	133700	88819970	12490	12490	12490	12490	0
341	20240910	133600	88819970	12490	12490	12490	12490	0
342	20240910	133500	88819970	12490	12490	12490	12490	0
343	20240910	133400	88819970	12490	12490	12490	12490	0
344	20240910	133300	88819970	12490	12490	12490	12490	0
345	20240910	133200	88819970	12490	12490	12490	12490	0
346	20240910	133100	88819970	12490	12490	12490	12490	0
347	20240910	133000	88819970	12490	12490	12490	12490	0
348	20240910	132900	88819970	12490	12490	12490	12490	0
349	20240910	132800	88819970	12490	12490	12490	12490	0
350	20240910	132700	88819970	12490	12490	12490	12490	0
351	20240910	132600	88819970	12490	12490	12490	12490	0
352	20240910	132500	88819970	12490	12490	12490	12490	0
353	20240910	132400	88819970	12490	12490	12490	12490	1
354	20240910	132300	88807480	12490	12490	12490	12490	0
355	20240910	132200	88807480	12490	12490	12490	12490	0
356	20240910	132100	88807480	12490	12490	12490	12490	0
357	20240910	132000	88807480	12490	12490	12490	12490	0
358	20240910	131900	88807480	12490	12490	12490	12490	0
359	20240910	131800	88807480	12490	12490	12490	12490	0
360	20240910	131700	88807480	12490	12490	12490	12490	1
361	20240910	131600	88794990	12490	12490	12490	12490	0
362	20240910	131500	88794990	12490	12490	12490	12490	0
363	20240910	131400	88794990	12490	12490	12490	12490	5
364	20240910	131300	88732540	12440	12440	12440	12440	0
365	20240910	131200	88732540	12440	12440	12440	12440	0
366	20240910	131100	88732540	12440	12440	12440	12440	0
367	20240910	131000	88732540	12440	12440	12440	12440	16
368	20240910	130900	88533500	12440	12440	12440	12440	0
369	20240910	130800	88533500	12440	12440	12440	12440	0
370	20240910	130700	88533500	12440	12440	12440	12440	0
371	20240910	130600	88533500	12440	12440	12440	12440	0
372	20240910	130500	88533500	12440	12440	12440	12440	0
373	20240910	130400	88533500	12440	12440	12440	12440	0
374	20240910	130300	88533500	12440	12440	12440	12440	0
375	20240910	130200	88533500	12440	12440	12440	12440	0
376	20240910	130100	88533500	12440	12440	12440	12440	1
377	20240910	130000	88521060	12440	12440	12440	12440	1
378	20240910	125900	88508620	12390	12390	12390	12390	0
379	20240910	125800	88508620	12390	12390	12390	12390	0
380	20240910	125700	88508620	12390	12390	12390	12390	0
381	20240910	125600	88508620	12390	12390	12390	12390	0
382	20240910	125500	88508620	12390	12390	12390	12390	0
383	20240910	125400	88508620	12390	12390	12390	12390	0
384	20240910	125300	88508620	12390	12390	12390	12390	2
385	20240910	125200	88483840	12390	12390	12390	12390	0
386	20240910	125100	88483840	12390	12390	12390	12390	0
387	20240910	125000	88483840	12390	12440	12440	12390	21
388	20240910	124900	88222650	12450	12450	12450	12450	0
389	20240910	124800	88222650	12450	12450	12450	12450	0
390	20240910	124700	88222650	12450	12450	12450	12450	0
391	20240910	124600	88222650	12450	12450	12450	12450	0
392	20240910	124500	88222650	12450	12450	12450	12450	0
393	20240910	124400	88222650	12450	12450	12450	12450	0
394	20240910	124300	88222650	12450	12450	12450	12450	0
395	20240910	124200	88222650	12450	12450	12450	12450	0
396	20240910	124100	88222650	12450	12450	12450	12450	0
397	20240910	124000	88222650	12450	12450	12450	12450	0
398	20240910	123900	88222650	12450	12450	12450	12450	0
399	20240910	123800	88222650	12450	12450	12450	12450	0
400	20240910	123700	88222650	12450	12450	12450	12450	0
401	20240910	123600	88222650	12450	12450	12450	12450	0
402	20240910	123500	88222650	12450	12450	12450	12450	0
403	20240910	123400	88222650	12450	12450	12450	12450	0
404	20240910	123300	88222650	12450	12450	12450	12450	0
405	20240910	123200	88222650	12450	12450	12450	12450	0
406	20240910	123100	88222650	12450	12450	12450	12450	0
407	20240910	123000	88222650	12450	12450	12450	12450	0
408	20240910	122900	88222650	12450	12450	12450	12450	0
409	20240910	122800	88222650	12450	12450	12450	12450	0
410	20240910	122700	88222650	12450	12450	12450	12450	0
411	20240910	122600	88222650	12450	12450	12450	12450	0
412	20240910	122500	88222650	12450	12450	12450	12450	0
413	20240910	122400	88222650	12450	12450	12450	12450	0
414	20240910	122300	88222650	12450	12450	12450	12450	0
415	20240910	122200	88222650	12450	12450	12450	12450	0
416	20240910	122100	88222650	12450	12450	12450	12450	0
417	20240910	122000	88222650	12450	12450	12450	12450	0
418	20240910	121900	88222650	12450	12450	12450	12450	0
419	20240910	121800	88222650	12450	12450	12450	12450	0
420	20240910	121700	88222650	12450	12450	12450	12450	0
421	20240910	121600	88222650	12450	12450	12450	12450	0
422	20240910	121500	88222650	12450	12450	12450	12450	0
423	20240910	121400	88222650	12450	12450	12450	12450	0
424	20240910	121300	88222650	12450	12450	12450	12450	0
425	20240910	121200	88222650	12450	12450	12450	12450	0
426	20240910	121100	88222650	12450	12450	12450	12450	0
427	20240910	121000	88222650	12450	12450	12450	12450	1
428	20240910	120900	88210200	12500	12500	12500	12500	0
429	20240910	120800	88210200	12500	12500	12500	12500	0
430	20240910	120700	88210200	12500	12500	12500	12500	0
431	20240910	120600	88210200	12500	12500	12500	12500	0
432	20240910	120500	88210200	12500	12500	12500	12500	0
433	20240910	120400	88210200	12500	12500	12500	12500	0
434	20240910	120300	88210200	12500	12500	12500	12500	0
435	20240910	120200	88210200	12500	12500	12500	12500	0
436	20240910	120100	88210200	12500	12500	12500	12500	0
437	20240910	120000	88210200	12500	12500	12500	12500	0
438	20240910	115900	88210200	12500	12500	12500	12500	0
439	20240910	115800	88210200	12500	12500	12500	12500	0
440	20240910	115700	88210200	12500	12500	12500	12500	0
441	20240910	115600	88210200	12500	12500	12500	12500	1
442	20240910	115500	88197700	12370	12370	12370	12370	1
443	20240910	115400	88185330	12510	12510	12510	12510	0
444	20240910	115300	88185330	12510	12510	12510	12510	1
445	20240910	115200	88172820	12510	12520	12520	12510	2
446	20240910	115100	88147790	12420	12420	12420	12420	62
447	20240910	115000	87377750	12350	12350	12350	12350	0
448	20240910	114900	87377750	12350	12350	12350	12350	0
449	20240910	114800	87377750	12350	12350	12350	12350	0
450	20240910	114700	87377750	12350	12350	12350	12350	0
451	20240910	114600	87377750	12350	12350	12350	12350	0
452	20240910	114500	87377750	12350	12350	12350	12350	1580
453	20240910	114400	67864750	12350	12350	12350	12350	0
454	20240910	114300	67864750	12350	12350	12350	12350	0
455	20240910	114200	67864750	12350	12350	12350	12350	0
456	20240910	114100	67864750	12350	12350	12350	12350	7
457	20240910	114000	67778300	12340	12340	12340	12340	0
458	20240910	113900	67778300	12340	12370	12370	12340	35
459	20240910	113800	67345950	12370	12370	12370	12370	0
460	20240910	113700	67345950	12370	12370	12370	12370	0
461	20240910	113600	67345950	12370	12390	12390	12370	36
462	20240910	113500	66900280	12400	12400	12400	12400	0
463	20240910	113400	66900280	12400	12400	12400	12400	0
464	20240910	113300	66900280	12400	12400	12400	12400	0
465	20240910	113200	66900280	12400	12400	12400	12400	0
466	20240910	113100	66900280	12400	12400	12400	12400	0
467	20240910	113000	66900280	12400	12400	12400	12400	0
468	20240910	112900	66900280	12400	12400	12400	12400	0
469	20240910	112800	66900280	12400	12400	12400	12400	0
470	20240910	112700	66900280	12400	12400	12400	12400	0
471	20240910	112600	66900280	12400	12400	12400	12400	0
472	20240910	112500	66900280	12400	12400	12400	12400	1
473	20240910	112400	66887880	12400	12400	12400	12400	0
474	20240910	112300	66887880	12400	12420	12420	12400	490
475	20240910	112200	60809610	12440	12440	12440	12440	0
476	20240910	112100	60809610	12440	12440	12440	12440	0
477	20240910	112000	60809610	12440	12440	12440	12440	0
478	20240910	111900	60809610	12440	12450	12450	12440	82
479	20240910	111800	59789230	12450	12450	12450	12450	0
480	20240910	111700	59789230	12450	12450	12450	12450	300
481	20240910	111600	56054230	12450	12470	12470	12450	189
482	20240910	111500	53699660	12470	12470	12470	12470	0
483	20240910	111400	53699660	12470	12470	12470	12470	0
484	20240910	111300	53699660	12470	12470	12470	12470	0
485	20240910	111200	53699660	12470	12480	12480	12470	156
486	20240910	111100	51754050	12490	12490	12490	12490	0
487	20240910	111000	51754050	12490	12490	12490	12490	0
488	20240910	110900	51754050	12490	12490	12490	12490	0
489	20240910	110800	51754050	12490	12490	12490	12490	0
490	20240910	110700	51754050	12490	12490	12490	12490	0
491	20240910	110600	51754050	12490	12490	12490	12490	0
492	20240910	110500	51754050	12490	12490	12490	12490	42
493	20240910	110400	51229470	12490	12490	12490	12490	9
494	20240910	110300	51117060	12500	12500	12500	12500	0
495	20240910	110200	51117060	12500	12500	12500	12500	0
496	20240910	110100	51117060	12500	12500	12500	12500	0
497	20240910	110000	51117060	12500	12500	12500	12500	0
498	20240910	105900	51117060	12500	12500	12500	12500	3
499	20240910	105800	51079560	12500	12500	12500	12500	200
500	20240910	105700	48579560	12500	12500	12500	12500	1
501	20240910	105600	48567060	12500	12500	12500	12500	0
502	20240910	105500	48567060	12500	12500	12500	12500	0
503	20240910	105400	48567060	12500	12500	12500	12500	0
504	20240910	105300	48567060	12500	12500	12500	12500	0
505	20240910	105200	48567060	12500	12500	12500	12500	0
506	20240910	105100	48567060	12500	12500	12500	12500	0
507	20240910	105000	48567060	12500	12500	12500	12500	0
508	20240910	104900	48567060	12500	12500	12500	12500	0
509	20240910	104800	48567060	12500	12500	12500	12500	0
510	20240910	104700	48567060	12500	12500	12500	12500	1
511	20240910	104600	48554560	12500	12500	12500	12500	0
512	20240910	104500	48554560	12500	12500	12500	12500	0
513	20240910	104400	48554560	12500	12500	12500	12500	0
514	20240910	104300	48554560	12500	12500	12500	12500	1
515	20240910	104200	48542060	12500	12500	12500	12500	20
516	20240910	104100	48292060	12500	12500	12500	12500	0
517	20240910	104000	48292060	12500	12500	12500	12500	100
518	20240910	103900	47042060	12500	12500	12500	12500	0
519	20240910	103800	47042060	12500	12500	12500	12500	34
520	20240910	103700	46617060	12500	12500	12500	12500	21
521	20240910	103600	46354560	12500	12500	12500	12500	16
522	20240910	103500	46154560	12500	12500	12500	12500	112
523	20240910	103400	44754560	12490	12550	12550	12490	899
524	20240910	103300	33488170	12560	12560	12560	12560	30
525	20240910	103200	33111370	12560	12560	12560	12560	100
526	20240910	103100	31855370	12550	12550	12550	12550	31
527	20240910	103000	31466320	12560	12560	12560	12560	50
528	20240910	102900	30838320	12570	12570	12570	12570	0
529	20240910	102800	30838320	12570	12570	12570	12570	0
530	20240910	102700	30838320	12570	12570	12570	12570	0
531	20240910	102600	30838320	12570	12570	12570	12570	0
532	20240910	102500	30838320	12570	12570	12570	12570	181
533	20240910	102400	28563150	12570	12570	12570	12570	0
534	20240910	102300	28563150	12570	12570	12570	12570	0
535	20240910	102200	28563150	12570	12570	12570	12570	19
536	20240910	102100	28324320	12550	12550	12550	12550	0
537	20240910	102000	28324320	12550	12560	12560	12550	200
538	20240910	101900	25814210	12570	12570	12570	12570	0
539	20240910	101800	25814210	12570	12590	12590	12570	2
540	20240910	101700	25789050	12570	12570	12570	12570	0
541	20240910	101600	25789050	12570	12570	12570	12570	0
542	20240910	101500	25789050	12570	12570	12570	12570	0
543	20240910	101400	25789050	12570	12570	12570	12570	0
544	20240910	101300	25789050	12570	12570	12570	12570	0
545	20240910	101200	25789050	12570	12570	12570	12570	0
546	20240910	101100	25789050	12570	12570	12570	12570	0
547	20240910	101000	25789050	12570	12570	12570	12570	0
548	20240910	100900	25789050	12570	12570	12570	12570	0
549	20240910	100800	25789050	12570	12570	12570	12570	0
550	20240910	100700	25789050	12570	12630	12630	12570	15
551	20240910	100600	25600440	12630	12630	12630	12630	0
552	20240910	100500	25600440	12630	12630	12630	12630	0
553	20240910	100400	25600440	12630	12630	12630	12630	0
554	20240910	100300	25600440	12630	12630	12630	12630	0
555	20240910	100200	25600440	12630	12630	12630	12630	0
556	20240910	100100	25600440	12630	12630	12630	12630	0
557	20240910	100000	25600440	12630	12630	12630	12630	0
558	20240910	095900	25600440	12630	12630	12630	12630	0
559	20240910	095800	25600440	12630	12630	12630	12630	16
560	20240910	095700	25398360	12690	12690	12690	12690	0
561	20240910	095600	25398360	12690	12690	12690	12690	0
562	20240910	095500	25398360	12690	12690	12690	12690	0
563	20240910	095400	25398360	12690	12690	12690	12690	0
564	20240910	095300	25398360	12690	12690	12690	12690	0
565	20240910	095200	25398360	12690	12690	12690	12690	0
566	20240910	095100	25398360	12690	12690	12690	12690	0
567	20240910	095000	25398360	12690	12690	12690	12690	0
568	20240910	094900	25398360	12690	12690	12690	12690	0
569	20240910	094800	25398360	12690	12690	12690	12690	0
570	20240910	094700	25398360	12690	12690	12690	12690	0
571	20240910	094600	25398360	12690	12690	12690	12690	0
572	20240910	094500	25398360	12690	12690	12690	12690	0
573	20240910	094400	25398360	12690	12690	12690	12690	0
574	20240910	094300	25398360	12690	12690	12690	12690	0
575	20240910	094200	25398360	12690	12690	12690	12690	0
576	20240910	094100	25398360	12690	12690	12690	12690	0
577	20240910	094000	25398360	12690	12690	12690	12690	0
578	20240910	093900	25398360	12690	12690	12690	12690	0
579	20240910	093800	25398360	12690	12690	12690	12690	1
580	20240910	093700	25385670	12690	12690	12690	12690	0
581	20240910	093600	25385670	12690	12690	12690	12690	1
582	20240910	093500	25372980	12690	12690	12690	12690	0
583	20240910	093400	25372980	12690	12690	12690	12690	0
584	20240910	093300	25372980	12690	12690	12690	12690	0
585	20240910	093200	25372980	12690	12690	12690	12690	1
586	20240910	093100	25360290	12690	12690	12690	12690	0
587	20240910	093000	25360290	12690	12690	12690	12690	0
588	20240910	092900	25360290	12690	12690	12690	12690	789
589	20240910	092800	15347880	12690	12690	12690	12690	0
590	20240910	092700	15347880	12690	12710	12710	12690	56
591	20240910	092600	14637220	12690	12690	12690	12690	27
592	20240910	092500	14294590	12710	12710	12710	12710	0
593	20240910	092400	14294590	12710	12710	12710	12710	0
594	20240910	092300	14294590	12710	12710	12710	12710	0
595	20240910	092200	14294590	12710	12670	12710	12670	135
596	20240910	092100	12581980	12670	12670	12670	12670	0
597	20240910	092000	12581980	12670	12670	12670	12670	0
598	20240910	091900	12581980	12670	12670	12670	12670	0
599	20240910	091800	12581980	12670	12670	12670	12670	0
600	20240910	091700	12581980	12670	12670	12670	12670	0
601	20240910	091600	12581980	12670	12670	12670	12670	0
602	20240910	091500	12581980	12670	12670	12670	12670	260
603	20240910	091400	9287780	12670	12670	12670	12670	66
604	20240910	091300	8451560	12660	12660	12660	12660	0
605	20240910	091200	8451560	12660	12650	12660	12650	124
606	20240910	091100	6881970	12650	12650	12650	12650	0
607	20240910	091000	6881970	12650	12650	12650	12650	2
608	20240910	090900	6856670	12710	12710	12710	12710	0
609	20240910	090800	6856670	12710	12710	12710	12710	0
610	20240910	090700	6856670	12710	12710	12710	12710	0
611	20240910	090600	6856670	12710	12710	12710	12710	0
612	20240910	090500	6856670	12710	12550	12710	12550	32
613	20240910	090400	6454750	12550	12550	12550	12550	0
614	20240910	090300	6454750	12550	12550	12550	12550	50
615	20240910	090200	5827250	12550	12550	12550	12550	30
616	20240910	090100	5450750	12550	12550	12550	12550	10
617	20240910	090000	5325250	12530	12530	12530	12530	425