KissMeData/050960/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192900	20582520	9800	9800	9800	9800	41
3	20240911	192800	20582520	9800	9800	9800	9800	0
4	20240911	192700	20582520	9800	9800	9800	9800	0
5	20240911	192600	20582520	9800	9800	9800	9800	0
6	20240911	192500	20582520	9800	9800	9800	9800	0
7	20240911	192400	20582520	9800	9800	9800	9800	0
8	20240911	192300	20582520	9800	9800	9800	9800	0
9	20240911	192200	20582520	9800	9800	9800	9800	0
10	20240911	192100	20582520	9800	9800	9800	9800	0
11	20240911	192000	20582520	9800	9800	9800	9800	0
12	20240911	191900	20582520	9800	9800	9800	9800	0
13	20240911	191800	20582520	9800	9800	9800	9800	0
14	20240911	191700	20582520	9800	9800	9800	9800	0
15	20240911	191600	20582520	9800	9800	9800	9800	0
16	20240911	191500	20582520	9800	9800	9800	9800	0
17	20240911	191400	20582520	9800	9800	9800	9800	0
18	20240911	191300	20582520	9800	9800	9800	9800	0
19	20240911	191200	20582520	9800	9800	9800	9800	0
20	20240911	191100	20582520	9800	9800	9800	9800	0
21	20240911	191000	20582520	9800	9800	9800	9800	0
22	20240911	190900	20582520	9800	9800	9800	9800	0
23	20240911	190800	20582520	9800	9800	9800	9800	0
24	20240911	190700	20582520	9800	9800	9800	9800	0
25	20240911	190600	20582520	9800	9800	9800	9800	0
26	20240911	190500	20582520	9800	9800	9800	9800	0
27	20240911	190400	20582520	9800	9800	9800	9800	0
28	20240911	190300	20582520	9800	9800	9800	9800	0
29	20240911	190200	20582520	9800	9800	9800	9800	0
30	20240911	190100	20582520	9800	9800	9800	9800	0
31	20240911	190000	20582520	9800	9800	9800	9800	0
32	20240911	185900	20582520	9800	9800	9800	9800	41
33	20240911	185800	20582520	9800	9800	9800	9800	0
34	20240911	185700	20582520	9800	9800	9800	9800	0
35	20240911	185600	20582520	9800	9800	9800	9800	0
36	20240911	185500	20582520	9800	9800	9800	9800	0
37	20240911	185400	20582520	9800	9800	9800	9800	0
38	20240911	185300	20582520	9800	9800	9800	9800	0
39	20240911	185200	20582520	9800	9800	9800	9800	0
40	20240911	185100	20582520	9800	9800	9800	9800	0
41	20240911	185000	20582520	9800	9800	9800	9800	0
42	20240911	184900	20582520	9800	9800	9800	9800	0
43	20240911	184800	20582520	9800	9800	9800	9800	0
44	20240911	184700	20582520	9800	9800	9800	9800	0
45	20240911	184600	20582520	9800	9800	9800	9800	0
46	20240911	184500	20582520	9800	9800	9800	9800	0
47	20240911	184400	20582520	9800	9800	9800	9800	0
48	20240911	184300	20582520	9800	9800	9800	9800	0
49	20240911	184200	20582520	9800	9800	9800	9800	0
50	20240911	184100	20582520	9800	9800	9800	9800	0
51	20240911	184000	20582520	9800	9800	9800	9800	0
52	20240911	183900	20582520	9800	9800	9800	9800	0
53	20240911	183800	20582520	9800	9800	9800	9800	0
54	20240911	183700	20582520	9800	9800	9800	9800	0
55	20240911	183600	20582520	9800	9800	9800	9800	0
56	20240911	183500	20582520	9800	9800	9800	9800	0
57	20240911	183400	20582520	9800	9800	9800	9800	0
58	20240911	183300	20582520	9800	9800	9800	9800	0
59	20240911	183200	20582520	9800	9800	9800	9800	0
60	20240911	183100	20582520	9800	9800	9800	9800	0
61	20240911	183000	20582520	9800	9800	9800	9800	0
62	20240911	182900	20582520	9800	9800	9800	9800	41
63	20240911	182800	20582520	9800	9800	9800	9800	0
64	20240911	182700	20582520	9800	9800	9800	9800	0
65	20240911	182600	20582520	9800	9800	9800	9800	0
66	20240911	182500	20582520	9800	9800	9800	9800	0
67	20240911	182400	20582520	9800	9800	9800	9800	0
68	20240911	182300	20582520	9800	9800	9800	9800	0
69	20240911	182200	20582520	9800	9800	9800	9800	0
70	20240911	182100	20582520	9800	9800	9800	9800	0
71	20240911	182000	20582520	9800	9800	9800	9800	0
72	20240911	181900	20582520	9800	9800	9800	9800	0
73	20240911	181800	20582520	9800	9800	9800	9800	0
74	20240911	181700	20582520	9800	9800	9800	9800	0
75	20240911	181600	20582520	9800	9800	9800	9800	0
76	20240911	181500	20582520	9800	9800	9800	9800	0
77	20240911	181400	20582520	9800	9800	9800	9800	0
78	20240911	181300	20582520	9800	9800	9800	9800	0
79	20240911	181200	20582520	9800	9800	9800	9800	0
80	20240911	181100	20582520	9800	9800	9800	9800	0
81	20240911	181000	20582520	9800	9800	9800	9800	0
82	20240911	180900	20582520	9800	9800	9800	9800	0
83	20240911	180800	20582520	9800	9800	9800	9800	0
84	20240911	180700	20582520	9800	9800	9800	9800	0
85	20240911	180600	20582520	9800	9800	9800	9800	0
86	20240911	180500	20582520	9800	9800	9800	9800	0
87	20240911	180400	20582520	9800	9800	9800	9800	0
88	20240911	180300	20582520	9800	9800	9800	9800	0
89	20240911	180200	20582520	9800	9800	9800	9800	0
90	20240911	180100	20582520	9800	9800	9800	9800	0
91	20240911	180000	20582520	9800	9800	9800	9800	0
92	20240911	175900	20582520	9800	9800	9800	9800	41
93	20240911	175800	20582520	9800	9800	9800	9800	0
94	20240911	175700	20582520	9800	9800	9800	9800	0
95	20240911	175600	20582520	9800	9800	9800	9800	0
96	20240911	175500	20582520	9800	9800	9800	9800	0
97	20240911	175400	20582520	9800	9800	9800	9800	0
98	20240911	175300	20582520	9800	9800	9800	9800	0
99	20240911	175200	20582520	9800	9800	9800	9800	0
100	20240911	175100	20582520	9800	9800	9800	9800	0
101	20240911	175000	20582520	9800	9800	9800	9800	0
102	20240911	174900	20582520	9800	9800	9800	9800	0
103	20240911	174800	20582520	9800	9800	9800	9800	0
104	20240911	174700	20582520	9800	9800	9800	9800	0
105	20240911	174600	20582520	9800	9800	9800	9800	0
106	20240911	174500	20582520	9800	9800	9800	9800	0
107	20240911	174400	20582520	9800	9800	9800	9800	0
108	20240911	174300	20582520	9800	9800	9800	9800	0
109	20240911	174200	20582520	9800	9800	9800	9800	0
110	20240911	174100	20582520	9800	9800	9800	9800	0
111	20240911	174000	20582520	9800	9800	9800	9800	0
112	20240911	173900	20582520	9800	9800	9800	9800	0
113	20240911	173800	20582520	9800	9800	9800	9800	0
114	20240911	173700	20582520	9800	9800	9800	9800	0
115	20240911	173600	20582520	9800	9800	9800	9800	0
116	20240911	173500	20582520	9800	9800	9800	9800	0
117	20240911	173400	20582520	9800	9800	9800	9800	0
118	20240911	173300	20582520	9800	9800	9800	9800	0
119	20240911	173200	20582520	9800	9800	9800	9800	0
120	20240911	173100	20582520	9800	9800	9800	9800	0
121	20240911	173000	20582520	9800	9800	9800	9800	0
122	20240911	172900	20582520	9800	9800	9800	9800	41
123	20240911	172800	20582520	9800	9800	9800	9800	0
124	20240911	172700	20582520	9800	9800	9800	9800	0
125	20240911	172600	20582520	9800	9800	9800	9800	0
126	20240911	172500	20582520	9800	9800	9800	9800	0
127	20240911	172400	20582520	9800	9800	9800	9800	0
128	20240911	172300	20582520	9800	9800	9800	9800	0
129	20240911	172200	20582520	9800	9800	9800	9800	0
130	20240911	172100	20582520	9800	9800	9800	9800	0
131	20240911	172000	20582520	9800	9800	9800	9800	0
132	20240911	171900	20582520	9800	9800	9800	9800	0
133	20240911	171800	20582520	9800	9800	9800	9800	0
134	20240911	171700	20582520	9800	9800	9800	9800	0
135	20240911	171600	20582520	9800	9800	9800	9800	0
136	20240911	171500	20582520	9800	9800	9800	9800	0
137	20240911	171400	20582520	9800	9800	9800	9800	0
138	20240911	171300	20582520	9800	9800	9800	9800	0
139	20240911	171200	20582520	9800	9800	9800	9800	0
140	20240911	171100	20582520	9800	9800	9800	9800	0
141	20240911	171000	20582520	9800	9800	9800	9800	0
142	20240911	170900	20582520	9800	9800	9800	9800	0
143	20240911	170800	20582520	9800	9800	9800	9800	0
144	20240911	170700	20582520	9800	9800	9800	9800	0
145	20240911	170600	20582520	9800	9800	9800	9800	0
146	20240911	170500	20582520	9800	9800	9800	9800	0
147	20240911	170400	20582520	9800	9800	9800	9800	0
148	20240911	170300	20582520	9800	9800	9800	9800	0
149	20240911	170200	20582520	9800	9800	9800	9800	0
150	20240911	170100	20582520	9800	9800	9800	9800	0
151	20240911	170000	20582520	9800	9800	9800	9800	0
152	20240911	165900	20582520	9800	9800	9800	9800	41
153	20240911	165800	20582520	9800	9800	9800	9800	0
154	20240911	165700	20582520	9800	9800	9800	9800	0
155	20240911	165600	20582520	9800	9800	9800	9800	0
156	20240911	165500	20582520	9800	9800	9800	9800	0
157	20240911	165400	20582520	9800	9800	9800	9800	0
158	20240911	165300	20582520	9800	9800	9800	9800	0
159	20240911	165200	20582520	9800	9800	9800	9800	0
160	20240911	165100	20582520	9800	9800	9800	9800	0
161	20240911	165000	20582520	9800	9800	9800	9800	0
162	20240911	164900	20582520	9800	9800	9800	9800	0
163	20240911	164800	20582520	9800	9800	9800	9800	0
164	20240911	164700	20582520	9800	9800	9800	9800	0
165	20240911	164600	20582520	9800	9800	9800	9800	0
166	20240911	164500	20582520	9800	9800	9800	9800	0
167	20240911	164400	20582520	9800	9800	9800	9800	0
168	20240911	164300	20582520	9800	9800	9800	9800	0
169	20240911	164200	20582520	9800	9800	9800	9800	0
170	20240911	164100	20582520	9800	9800	9800	9800	0
171	20240911	164000	20582520	9800	9800	9800	9800	0
172	20240911	163900	20582520	9800	9800	9800	9800	0
173	20240911	163800	20582520	9800	9800	9800	9800	0
174	20240911	163700	20582520	9800	9800	9800	9800	0
175	20240911	163600	20582520	9800	9800	9800	9800	0
176	20240911	163500	20582520	9800	9800	9800	9800	0
177	20240911	163400	20582520	9800	9800	9800	9800	0
178	20240911	163300	20582520	9800	9800	9800	9800	0
179	20240911	163200	20582520	9800	9800	9800	9800	0
180	20240911	163100	20582520	9800	9800	9800	9800	0
181	20240911	163000	20582520	9800	9800	9800	9800	0
182	20240911	162900	20582520	9800	9800	9800	9800	41
183	20240911	162800	20582520	9800	9800	9800	9800	0
184	20240911	162700	20582520	9800	9800	9800	9800	0
185	20240911	162600	20582520	9800	9800	9800	9800	0
186	20240911	162500	20582520	9800	9800	9800	9800	0
187	20240911	162400	20582520	9800	9800	9800	9800	0
188	20240911	162300	20582520	9800	9800	9800	9800	0
189	20240911	162200	20582520	9800	9800	9800	9800	0
190	20240911	162100	20582520	9800	9800	9800	9800	0
191	20240911	162000	20582520	9800	9800	9800	9800	0
192	20240911	161900	20582520	9800	9800	9800	9800	0
193	20240911	161800	20582520	9800	9800	9800	9800	0
194	20240911	161700	20582520	9800	9800	9800	9800	0
195	20240911	161600	20582520	9800	9800	9800	9800	0
196	20240911	161500	20582520	9800	9800	9800	9800	0
197	20240911	161400	20582520	9800	9800	9800	9800	0
198	20240911	161300	20582520	9800	9800	9800	9800	0
199	20240911	161200	20582520	9800	9800	9800	9800	0
200	20240911	161100	20582520	9800	9800	9800	9800	0
201	20240911	161000	20582520	9800	9800	9800	9800	0
202	20240911	160900	20582520	9800	9800	9800	9800	0
203	20240911	160800	20582520	9800	9800	9800	9800	0
204	20240911	160700	20582520	9800	9800	9800	9800	0
205	20240911	160600	20582520	9800	9800	9800	9800	0
206	20240911	160500	20582520	9800	9800	9800	9800	0
207	20240911	160400	20582520	9800	9800	9800	9800	0
208	20240911	160300	20582520	9800	9800	9800	9800	0
209	20240911	160200	20582520	9800	9800	9800	9800	0
210	20240911	160100	20582520	9800	9800	9800	9800	0
211	20240911	160000	20582520	9800	9800	9800	9800	0
212	20240911	155900	20582520	9800	9800	9800	9800	41
213	20240911	155800	20582520	9800	9800	9800	9800	0
214	20240911	155700	20582520	9800	9800	9800	9800	0
215	20240911	155600	20582520	9800	9800	9800	9800	0
216	20240911	155500	20582520	9800	9800	9800	9800	0
217	20240911	155400	20582520	9800	9800	9800	9800	0
218	20240911	155300	20582520	9800	9800	9800	9800	0
219	20240911	155200	20582520	9800	9800	9800	9800	0
220	20240911	155100	20582520	9800	9800	9800	9800	0
221	20240911	155000	20582520	9800	9800	9800	9800	0
222	20240911	154900	20582520	9800	9800	9800	9800	0
223	20240911	154800	20582520	9800	9800	9800	9800	0
224	20240911	154700	20582520	9800	9800	9800	9800	0
225	20240911	154600	20582520	9800	9800	9800	9800	0
226	20240911	154500	20582520	9800	9800	9800	9800	0
227	20240911	154400	20582520	9800	9800	9800	9800	0
228	20240911	154300	20582520	9800	9800	9800	9800	0
229	20240911	154200	20582520	9800	9800	9800	9800	0
230	20240911	154100	20582520	9800	9800	9800	9800	0
231	20240911	154000	20582520	9800	9800	9800	9800	0
232	20240911	153900	20582520	9800	9800	9800	9800	0
233	20240911	153800	20582520	9800	9800	9800	9800	0
234	20240911	153700	20582520	9800	9800	9800	9800	0
235	20240911	153600	20582520	9800	9800	9800	9800	0
236	20240911	153500	20582520	9800	9800	9800	9800	0
237	20240911	153400	20582520	9800	9800	9800	9800	0
238	20240911	153300	20582520	9800	9800	9800	9800	0
239	20240911	153200	20582520	9800	9800	9800	9800	0
240	20240911	153100	20582520	9800	9800	9800	9800	0
241	20240911	153000	20582520	9800	9800	9800	9800	41
242	20240911	152900	20180720	9800	9800	9800	9800	0
243	20240911	152800	20180720	9800	9800	9800	9800	0
244	20240911	152700	20180720	9800	9800	9800	9800	0
245	20240911	152600	20180720	9800	9800	9800	9800	0
246	20240911	152500	20180720	9800	9800	9800	9800	0
247	20240911	152400	20180720	9800	9800	9800	9800	0
248	20240911	152300	20180720	9800	9800	9800	9800	0
249	20240911	152200	20180720	9800	9800	9800	9800	0
250	20240911	152100	20180720	9800	9800	9800	9800	0
251	20240911	152000	20180720	9800	9800	9800	9800	0
252	20240911	151900	20180720	9800	9800	9800	9800	0
253	20240911	151800	20180720	9800	9800	9800	9800	0
254	20240911	151700	20180720	9800	9800	9800	9800	0
255	20240911	151600	20180720	9800	9800	9800	9800	0
256	20240911	151500	20180720	9800	9800	9800	9800	0
257	20240911	151400	20180720	9800	9800	9800	9800	298
258	20240911	151300	17260320	9800	9800	9800	9800	0
259	20240911	151200	17260320	9800	9800	9800	9800	0
260	20240911	151100	17260320	9800	9800	9800	9800	0
261	20240911	151000	17260320	9800	9790	9800	9790	7
262	20240911	150900	17191730	9790	9790	9790	9790	98
263	20240911	150800	16232310	9790	9800	9800	9790	662
264	20240911	150700	9746410	9800	9800	9800	9800	0
265	20240911	150600	9746410	9800	9800	9800	9800	0
266	20240911	150500	9746410	9800	9800	9800	9800	0
267	20240911	150400	9746410	9800	9800	9800	9800	0
268	20240911	150300	9746410	9800	9800	9800	9800	10
269	20240911	150200	9648410	9800	9800	9800	9800	30
270	20240911	150100	9354410	9840	9840	9840	9840	0
271	20240911	150000	9354410	9840	9840	9840	9840	0
272	20240911	145900	9354410	9840	9840	9840	9840	0
273	20240911	145800	9354410	9840	9840	9840	9840	0
274	20240911	145700	9354410	9840	9840	9840	9840	0
275	20240911	145600	9354410	9840	9840	9840	9840	0
276	20240911	145500	9354410	9840	9840	9840	9840	0
277	20240911	145400	9354410	9840	9840	9840	9840	2
278	20240911	145300	9334730	9800	9800	9800	9800	0
279	20240911	145200	9334730	9800	9800	9800	9800	0
280	20240911	145100	9334730	9800	9800	9800	9800	0
281	20240911	145000	9334730	9800	9800	9800	9800	0
282	20240911	144900	9334730	9800	9800	9800	9800	10
283	20240911	144800	9236730	9800	9800	9800	9800	0
284	20240911	144700	9236730	9800	9800	9800	9800	10
285	20240911	144600	9138730	9800	9800	9800	9800	0
286	20240911	144500	9138730	9800	9800	9800	9800	0
287	20240911	144400	9138730	9800	9800	9800	9800	0
288	20240911	144300	9138730	9800	9800	9800	9800	0
289	20240911	144200	9138730	9800	9800	9800	9800	0
290	20240911	144100	9138730	9800	9800	9800	9800	0
291	20240911	144000	9138730	9800	9800	9800	9800	0
292	20240911	143900	9138730	9800	9800	9800	9800	0
293	20240911	143800	9138730	9800	9800	9800	9800	0
294	20240911	143700	9138730	9800	9800	9800	9800	0
295	20240911	143600	9138730	9800	9800	9800	9800	0
296	20240911	143500	9138730	9800	9800	9800	9800	0
297	20240911	143400	9138730	9800	9800	9800	9800	0
298	20240911	143300	9138730	9800	9800	9800	9800	0
299	20240911	143200	9138730	9800	9800	9800	9800	0
300	20240911	143100	9138730	9800	9800	9800	9800	0
301	20240911	143000	9138730	9800	9800	9800	9800	0
302	20240911	142900	9138730	9800	9840	9840	9800	9
303	20240911	142800	9050450	9840	9840	9840	9840	0
304	20240911	142700	9050450	9840	9840	9840	9840	0
305	20240911	142600	9050450	9840	9840	9840	9840	0
306	20240911	142500	9050450	9840	9840	9840	9840	0
307	20240911	142400	9050450	9840	9840	9840	9840	0
308	20240911	142300	9050450	9840	9840	9840	9840	0
309	20240911	142200	9050450	9840	9840	9840	9840	0
310	20240911	142100	9050450	9840	9840	9840	9840	0
311	20240911	142000	9050450	9840	9840	9840	9840	0
312	20240911	141900	9050450	9840	9840	9840	9840	0
313	20240911	141800	9050450	9840	9840	9840	9840	0
314	20240911	141700	9050450	9840	9840	9840	9840	0
315	20240911	141600	9050450	9840	9840	9840	9840	0
316	20240911	141500	9050450	9840	9840	9840	9840	0
317	20240911	141400	9050450	9840	9840	9840	9840	0
318	20240911	141300	9050450	9840	9840	9840	9840	0
319	20240911	141200	9050450	9840	9840	9840	9840	0
320	20240911	141100	9050450	9840	9840	9840	9840	0
321	20240911	141000	9050450	9840	9840	9840	9840	0
322	20240911	140900	9050450	9840	9840	9840	9840	0
323	20240911	140800	9050450	9840	9840	9840	9840	0
324	20240911	140700	9050450	9840	9840	9840	9840	0
325	20240911	140600	9050450	9840	9840	9840	9840	0
326	20240911	140500	9050450	9840	9840	9840	9840	0
327	20240911	140400	9050450	9840	9840	9840	9840	0
328	20240911	140300	9050450	9840	9840	9840	9840	0
329	20240911	140200	9050450	9840	9840	9840	9840	0
330	20240911	140100	9050450	9840	9840	9840	9840	0
331	20240911	140000	9050450	9840	9840	9840	9840	0
332	20240911	135900	9050450	9840	9840	9840	9840	0
333	20240911	135800	9050450	9840	9840	9840	9840	0
334	20240911	135700	9050450	9840	9840	9840	9840	0
335	20240911	135600	9050450	9840	9840	9840	9840	0
336	20240911	135500	9050450	9840	9840	9840	9840	0
337	20240911	135400	9050450	9840	9840	9840	9840	1
338	20240911	135300	9040610	9800	9800	9800	9800	0
339	20240911	135200	9040610	9800	9800	9800	9800	0
340	20240911	135100	9040610	9800	9800	9800	9800	0
341	20240911	135000	9040610	9800	9800	9800	9800	0
342	20240911	134900	9040610	9800	9800	9800	9800	0
343	20240911	134800	9040610	9800	9800	9800	9800	0
344	20240911	134700	9040610	9800	9800	9800	9800	0
345	20240911	134600	9040610	9800	9800	9800	9800	0
346	20240911	134500	9040610	9800	9800	9800	9800	0
347	20240911	134400	9040610	9800	9800	9800	9800	0
348	20240911	134300	9040610	9800	9800	9800	9800	0
349	20240911	134200	9040610	9800	9800	9800	9800	0
350	20240911	134100	9040610	9800	9800	9800	9800	0
351	20240911	134000	9040610	9800	9800	9800	9800	0
352	20240911	133900	9040610	9800	9800	9800	9800	0
353	20240911	133800	9040610	9800	9800	9800	9800	0
354	20240911	133700	9040610	9800	9800	9800	9800	0
355	20240911	133600	9040610	9800	9800	9800	9800	0
356	20240911	133500	9040610	9800	9800	9800	9800	0
357	20240911	133400	9040610	9800	9800	9800	9800	0
358	20240911	133300	9040610	9800	9800	9800	9800	0
359	20240911	133200	9040610	9800	9800	9800	9800	0
360	20240911	133100	9040610	9800	9800	9800	9800	0
361	20240911	133000	9040610	9800	9800	9800	9800	0
362	20240911	132900	9040610	9800	9800	9800	9800	0
363	20240911	132800	9040610	9800	9800	9800	9800	0
364	20240911	132700	9040610	9800	9800	9800	9800	0
365	20240911	132600	9040610	9800	9800	9800	9800	0
366	20240911	132500	9040610	9800	9800	9800	9800	0
367	20240911	132400	9040610	9800	9800	9800	9800	0
368	20240911	132300	9040610	9800	9800	9800	9800	0
369	20240911	132200	9040610	9800	9800	9800	9800	0
370	20240911	132100	9040610	9800	9800	9800	9800	0
371	20240911	132000	9040610	9800	9800	9800	9800	0
372	20240911	131900	9040610	9800	9800	9800	9800	0
373	20240911	131800	9040610	9800	9800	9800	9800	0
374	20240911	131700	9040610	9800	9800	9800	9800	0
375	20240911	131600	9040610	9800	9800	9800	9800	0
376	20240911	131500	9040610	9800	9800	9800	9800	0
377	20240911	131400	9040610	9800	9800	9800	9800	6
378	20240911	131300	8981810	9800	9800	9800	9800	0
379	20240911	131200	8981810	9800	9800	9800	9800	0
380	20240911	131100	8981810	9800	9800	9800	9800	0
381	20240911	131000	8981810	9800	9800	9800	9800	0
382	20240911	130900	8981810	9800	9800	9800	9800	0
383	20240911	130800	8981810	9800	9800	9800	9800	0
384	20240911	130700	8981810	9800	9810	9810	9800	29
385	20240911	130600	8697560	9860	9860	9860	9860	0
386	20240911	130500	8697560	9860	9860	9860	9860	0
387	20240911	130400	8697560	9860	9860	9860	9860	0
388	20240911	130300	8697560	9860	9860	9860	9860	0
389	20240911	130200	8697560	9860	9860	9860	9860	0
390	20240911	130100	8697560	9860	9860	9860	9860	0
391	20240911	130000	8697560	9860	9860	9860	9860	1
392	20240911	125900	8687700	9800	9800	9800	9800	0
393	20240911	125800	8687700	9800	9800	9800	9800	0
394	20240911	125700	8687700	9800	9800	9800	9800	0
395	20240911	125600	8687700	9800	9800	9800	9800	0
396	20240911	125500	8687700	9800	9800	9800	9800	0
397	20240911	125400	8687700	9800	9800	9800	9800	0
398	20240911	125300	8687700	9800	9800	9800	9800	0
399	20240911	125200	8687700	9800	9800	9800	9800	0
400	20240911	125100	8687700	9800	9800	9800	9800	0
401	20240911	125000	8687700	9800	9800	9800	9800	0
402	20240911	124900	8687700	9800	9800	9800	9800	0
403	20240911	124800	8687700	9800	9800	9800	9800	0
404	20240911	124700	8687700	9800	9800	9800	9800	0
405	20240911	124600	8687700	9800	9800	9800	9800	0
406	20240911	124500	8687700	9800	9800	9800	9800	0
407	20240911	124400	8687700	9800	9800	9800	9800	0
408	20240911	124300	8687700	9800	9800	9800	9800	0
409	20240911	124200	8687700	9800	9800	9800	9800	0
410	20240911	124100	8687700	9800	9800	9800	9800	0
411	20240911	124000	8687700	9800	9800	9800	9800	0
412	20240911	123900	8687700	9800	9800	9800	9800	0
413	20240911	123800	8687700	9800	9800	9800	9800	0
414	20240911	123700	8687700	9800	9800	9800	9800	0
415	20240911	123600	8687700	9800	9800	9800	9800	0
416	20240911	123500	8687700	9800	9800	9800	9800	0
417	20240911	123400	8687700	9800	9800	9800	9800	0
418	20240911	123300	8687700	9800	9800	9800	9800	0
419	20240911	123200	8687700	9800	9800	9800	9800	30
420	20240911	123100	8393700	9860	9860	9860	9860	0
421	20240911	123000	8393700	9860	9860	9860	9860	0
422	20240911	122900	8393700	9860	9860	9860	9860	0
423	20240911	122800	8393700	9860	9860	9860	9860	0
424	20240911	122700	8393700	9860	9860	9860	9860	11
425	20240911	122600	8285240	9800	9800	9800	9800	0
426	20240911	122500	8285240	9800	9800	9800	9800	0
427	20240911	122400	8285240	9800	9800	9800	9800	0
428	20240911	122300	8285240	9800	9800	9800	9800	0
429	20240911	122200	8285240	9800	9800	9800	9800	0
430	20240911	122100	8285240	9800	9800	9800	9800	0
431	20240911	122000	8285240	9800	9800	9800	9800	0
432	20240911	121900	8285240	9800	9800	9800	9800	0
433	20240911	121800	8285240	9800	9800	9800	9800	0
434	20240911	121700	8285240	9800	9800	9800	9800	0
435	20240911	121600	8285240	9800	9800	9800	9800	0
436	20240911	121500	8285240	9800	9800	9800	9800	0
437	20240911	121400	8285240	9800	9800	9800	9800	0
438	20240911	121300	8285240	9800	9800	9800	9800	0
439	20240911	121200	8285240	9800	9800	9800	9800	0
440	20240911	121100	8285240	9800	9800	9800	9800	0
441	20240911	121000	8285240	9800	9800	9800	9800	0
442	20240911	120900	8285240	9800	9800	9800	9800	0
443	20240911	120800	8285240	9800	9800	9800	9800	0
444	20240911	120700	8285240	9800	9800	9800	9800	0
445	20240911	120600	8285240	9800	9800	9800	9800	0
446	20240911	120500	8285240	9800	9800	9800	9800	0
447	20240911	120400	8285240	9800	9800	9800	9800	0
448	20240911	120300	8285240	9800	9800	9800	9800	0
449	20240911	120200	8285240	9800	9800	9800	9800	0
450	20240911	120100	8285240	9800	9800	9800	9800	0
451	20240911	120000	8285240	9800	9800	9800	9800	0
452	20240911	115900	8285240	9800	9800	9800	9800	0
453	20240911	115800	8285240	9800	9860	9860	9800	226
454	20240911	115700	6069400	9860	9860	9860	9860	0
455	20240911	115600	6069400	9860	9860	9860	9860	0
456	20240911	115500	6069400	9860	9860	9860	9860	0
457	20240911	115400	6069400	9860	9860	9860	9860	0
458	20240911	115300	6069400	9860	9860	9860	9860	0
459	20240911	115200	6069400	9860	9860	9860	9860	0
460	20240911	115100	6069400	9860	9860	9860	9860	0
461	20240911	115000	6069400	9860	9860	9860	9860	0
462	20240911	114900	6069400	9860	9860	9860	9860	0
463	20240911	114800	6069400	9860	9860	9860	9860	0
464	20240911	114700	6069400	9860	9860	9860	9860	0
465	20240911	114600	6069400	9860	9860	9860	9860	0
466	20240911	114500	6069400	9860	9860	9860	9860	0
467	20240911	114400	6069400	9860	9860	9860	9860	0
468	20240911	114300	6069400	9860	9860	9860	9860	0
469	20240911	114200	6069400	9860	9860	9860	9860	2
470	20240911	114100	6049680	9860	9860	9860	9860	0
471	20240911	114000	6049680	9860	9860	9860	9860	0
472	20240911	113900	6049680	9860	9860	9860	9860	0
473	20240911	113800	6049680	9860	9860	9860	9860	0
474	20240911	113700	6049680	9860	9860	9860	9860	0
475	20240911	113600	6049680	9860	9860	9860	9860	2
476	20240911	113500	6029960	9860	9860	9860	9860	0
477	20240911	113400	6029960	9860	9860	9860	9860	0
478	20240911	113300	6029960	9860	9860	9860	9860	0
479	20240911	113200	6029960	9860	9860	9860	9860	0
480	20240911	113100	6029960	9860	9860	9860	9860	0
481	20240911	113000	6029960	9860	9860	9860	9860	0
482	20240911	112900	6029960	9860	9860	9860	9860	0
483	20240911	112800	6029960	9860	9860	9860	9860	0
484	20240911	112700	6029960	9860	9860	9860	9860	0
485	20240911	112600	6029960	9860	9860	9860	9860	0
486	20240911	112500	6029960	9860	9860	9860	9860	0
487	20240911	112400	6029960	9860	9860	9860	9860	0
488	20240911	112300	6029960	9860	9860	9860	9860	34
489	20240911	112200	5694720	9860	9860	9860	9860	0
490	20240911	112100	5694720	9860	9860	9860	9860	0
491	20240911	112000	5694720	9860	9860	9860	9860	0
492	20240911	111900	5694720	9860	9860	9860	9860	0
493	20240911	111800	5694720	9860	9860	9860	9860	0
494	20240911	111700	5694720	9860	9860	9860	9860	0
495	20240911	111600	5694720	9860	9860	9860	9860	0
496	20240911	111500	5694720	9860	9860	9860	9860	0
497	20240911	111400	5694720	9860	9860	9860	9860	0
498	20240911	111300	5694720	9860	9860	9860	9860	0
499	20240911	111200	5694720	9860	9860	9860	9860	0
500	20240911	111100	5694720	9860	9860	9860	9860	0
501	20240911	111000	5694720	9860	9860	9860	9860	0
502	20240911	110900	5694720	9860	9860	9860	9860	0
503	20240911	110800	5694720	9860	9860	9860	9860	0
504	20240911	110700	5694720	9860	9860	9860	9860	0
505	20240911	110600	5694720	9860	9860	9860	9860	0
506	20240911	110500	5694720	9860	9860	9860	9860	0
507	20240911	110400	5694720	9860	9860	9860	9860	0
508	20240911	110300	5694720	9860	9860	9860	9860	0
509	20240911	110200	5694720	9860	9860	9860	9860	0
510	20240911	110100	5694720	9860	9860	9860	9860	0
511	20240911	110000	5694720	9860	9860	9860	9860	0
512	20240911	105900	5694720	9860	9860	9860	9860	0
513	20240911	105800	5694720	9860	9860	9860	9860	0
514	20240911	105700	5694720	9860	9860	9860	9860	0
515	20240911	105600	5694720	9860	9860	9860	9860	0
516	20240911	105500	5694720	9860	9860	9860	9860	0
517	20240911	105400	5694720	9860	9860	9860	9860	0
518	20240911	105300	5694720	9860	9860	9860	9860	0
519	20240911	105200	5694720	9860	9860	9860	9860	0
520	20240911	105100	5694720	9860	9860	9860	9860	0
521	20240911	105000	5694720	9860	9860	9860	9860	0
522	20240911	104900	5694720	9860	9860	9860	9860	0
523	20240911	104800	5694720	9860	9860	9860	9860	0
524	20240911	104700	5694720	9860	9860	9860	9860	0
525	20240911	104600	5694720	9860	9860	9860	9860	0
526	20240911	104500	5694720	9860	9860	9860	9860	0
527	20240911	104400	5694720	9860	9860	9860	9860	0
528	20240911	104300	5694720	9860	9860	9860	9860	0
529	20240911	104200	5694720	9860	9860	9860	9860	0
530	20240911	104100	5694720	9860	9860	9860	9860	0
531	20240911	104000	5694720	9860	9800	9860	9800	60
532	20240911	103900	5106120	9840	9840	9840	9840	0
533	20240911	103800	5106120	9840	9840	9840	9840	0
534	20240911	103700	5106120	9840	9840	9840	9840	0
535	20240911	103600	5106120	9840	9840	9840	9840	0
536	20240911	103500	5106120	9840	9840	9840	9840	0
537	20240911	103400	5106120	9840	9840	9840	9840	0
538	20240911	103300	5106120	9840	9840	9840	9840	1
539	20240911	103200	5096280	9880	9880	9880	9880	0
540	20240911	103100	5096280	9880	9880	9880	9880	0
541	20240911	103000	5096280	9880	9880	9880	9880	0
542	20240911	102900	5096280	9880	9880	9880	9880	0
543	20240911	102800	5096280	9880	9880	9880	9880	0
544	20240911	102700	5096280	9880	9880	9880	9880	0
545	20240911	102600	5096280	9880	9880	9880	9880	0
546	20240911	102500	5096280	9880	9880	9880	9880	0
547	20240911	102400	5096280	9880	9880	9880	9880	0
548	20240911	102300	5096280	9880	9880	9880	9880	0
549	20240911	102200	5096280	9880	9880	9880	9880	0
550	20240911	102100	5096280	9880	9880	9880	9880	0
551	20240911	102000	5096280	9880	9880	9880	9880	0
552	20240911	101900	5096280	9880	9880	9880	9880	0
553	20240911	101800	5096280	9880	9880	9880	9880	0
554	20240911	101700	5096280	9880	9880	9880	9880	0
555	20240911	101600	5096280	9880	9880	9880	9880	0
556	20240911	101500	5096280	9880	9840	9880	9840	59
557	20240911	101400	4515320	9880	9880	9880	9880	6
558	20240911	101300	4456040	9890	9890	9890	9890	0
559	20240911	101200	4456040	9890	9890	9890	9890	0
560	20240911	101100	4456040	9890	9850	9890	9850	2
561	20240911	101000	4436300	9900	9900	9900	9900	0
562	20240911	100900	4436300	9900	9900	9900	9900	0
563	20240911	100800	4436300	9900	9900	9900	9900	0
564	20240911	100700	4436300	9900	9900	9900	9900	0
565	20240911	100600	4436300	9900	9900	9900	9900	0
566	20240911	100500	4436300	9900	9900	9900	9900	2
567	20240911	100400	4416500	9850	9850	9850	9850	0
568	20240911	100300	4416500	9850	9850	9850	9850	0
569	20240911	100200	4416500	9850	9850	9850	9850	0
570	20240911	100100	4416500	9850	9850	9850	9850	0
571	20240911	100000	4416500	9850	9850	9850	9850	0
572	20240911	095900	4416500	9850	9850	9850	9850	0
573	20240911	095800	4416500	9850	9850	9850	9850	0
574	20240911	095700	4416500	9850	9850	9850	9850	0
575	20240911	095600	4416500	9850	9850	9850	9850	0
576	20240911	095500	4416500	9850	9850	9850	9850	0
577	20240911	095400	4416500	9850	9850	9850	9850	0
578	20240911	095300	4416500	9850	9850	9850	9850	0
579	20240911	095200	4416500	9850	9850	9850	9850	70
580	20240911	095100	3727000	9920	9920	9920	9920	0
581	20240911	095000	3727000	9920	9920	9920	9920	4
582	20240911	094900	3687320	9920	9920	9920	9920	0
583	20240911	094800	3687320	9920	9920	9920	9920	0
584	20240911	094700	3687320	9920	9920	9920	9920	0
585	20240911	094600	3687320	9920	9920	9920	9920	0
586	20240911	094500	3687320	9920	9920	9920	9920	0
587	20240911	094400	3687320	9920	9920	9920	9920	0
588	20240911	094300	3687320	9920	9920	9920	9920	0
589	20240911	094200	3687320	9920	9920	9920	9920	0
590	20240911	094100	3687320	9920	9920	9920	9920	0
591	20240911	094000	3687320	9920	9920	9920	9920	2
592	20240911	093900	3667480	9920	9920	9920	9920	0
593	20240911	093800	3667480	9920	9920	9920	9920	0
594	20240911	093700	3667480	9920	9920	9920	9920	0
595	20240911	093600	3667480	9920	9920	9920	9920	0
596	20240911	093500	3667480	9920	9920	9920	9920	0
597	20240911	093400	3667480	9920	9920	9920	9920	0
598	20240911	093300	3667480	9920	9920	9920	9920	0
599	20240911	093200	3667480	9920	9920	9920	9920	0
600	20240911	093100	3667480	9920	9920	9920	9920	0
601	20240911	093000	3667480	9920	9920	9920	9920	0
602	20240911	092900	3667480	9920	9920	9920	9920	0
603	20240911	092800	3667480	9920	9920	9920	9920	20
604	20240911	092700	3469080	9920	9920	9920	9920	0
605	20240911	092600	3469080	9920	9920	9920	9920	0
606	20240911	092500	3469080	9920	9920	9920	9920	0
607	20240911	092400	3469080	9920	9920	9920	9920	0
608	20240911	092300	3469080	9920	9920	9920	9920	0
609	20240911	092200	3469080	9920	9920	9920	9920	10
610	20240911	092100	3369880	9920	9920	9920	9920	0
611	20240911	092000	3369880	9920	9920	9920	9920	0
612	20240911	091900	3369880	9920	9920	9920	9920	0
613	20240911	091800	3369880	9920	9870	9920	9870	20
614	20240911	091700	3171820	9870	9870	9870	9870	0
615	20240911	091600	3171820	9870	9870	9870	9870	0
616	20240911	091500	3171820	9870	9870	9870	9870	20
617	20240911	091400	2974420	9790	9790	9790	9790	0
618	20240911	091300	2974420	9790	9790	9790	9790	0
619	20240911	091200	2974420	9790	9790	9790	9790	0
620	20240911	091100	2974420	9790	9790	9790	9790	0
621	20240911	091000	2974420	9790	9790	9790	9790	0
622	20240911	090900	2974420	9790	9790	9790	9790	246
623	20240911	090800	566080	9760	9760	9760	9760	0
624	20240911	090700	566080	9760	9760	9760	9760	0
625	20240911	090600	566080	9760	9760	9760	9760	0
626	20240911	090500	566080	9760	9760	9760	9760	0
627	20240911	090400	566080	9760	9760	9760	9760	0
628	20240911	090300	566080	9760	9760	9760	9760	0
629	20240911	090200	566080	9760	9760	9760	9760	0
630	20240911	090100	566080	9760	9760	9760	9760	0
631	20240911	090000	566080	9760	9760	9760	9760	58