KissMeData/199730/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203000	14816300	7880	7880	7880	7880	50
3	20240912	202900	14816300	7880	7880	7880	7880	0
4	20240912	202800	14816300	7880	7880	7880	7880	0
5	20240912	202700	14816300	7880	7880	7880	7880	0
6	20240912	202600	14816300	7880	7880	7880	7880	0
7	20240912	202500	14816300	7880	7880	7880	7880	0
8	20240912	202400	14816300	7880	7880	7880	7880	0
9	20240912	202300	14816300	7880	7880	7880	7880	0
10	20240912	202200	14816300	7880	7880	7880	7880	0
11	20240912	202100	14816300	7880	7880	7880	7880	0
12	20240912	202000	14816300	7880	7880	7880	7880	0
13	20240912	201900	14816300	7880	7880	7880	7880	0
14	20240912	201800	14816300	7880	7880	7880	7880	0
15	20240912	201700	14816300	7880	7880	7880	7880	0
16	20240912	201600	14816300	7880	7880	7880	7880	0
17	20240912	201500	14816300	7880	7880	7880	7880	0
18	20240912	201400	14816300	7880	7880	7880	7880	0
19	20240912	201300	14816300	7880	7880	7880	7880	0
20	20240912	201200	14816300	7880	7880	7880	7880	0
21	20240912	201100	14816300	7880	7880	7880	7880	0
22	20240912	201000	14816300	7880	7880	7880	7880	0
23	20240912	200900	14816300	7880	7880	7880	7880	0
24	20240912	200800	14816300	7880	7880	7880	7880	0
25	20240912	200700	14816300	7880	7880	7880	7880	0
26	20240912	200600	14816300	7880	7880	7880	7880	0
27	20240912	200500	14816300	7880	7880	7880	7880	0
28	20240912	200400	14816300	7880	7880	7880	7880	0
29	20240912	200300	14816300	7880	7880	7880	7880	0
30	20240912	200200	14816300	7880	7880	7880	7880	0
31	20240912	200100	14816300	7880	7880	7880	7880	0
32	20240912	200000	14816300	7880	7880	7880	7880	50
33	20240912	195900	14816300	7880	7880	7880	7880	0
34	20240912	195800	14816300	7880	7880	7880	7880	0
35	20240912	195700	14816300	7880	7880	7880	7880	0
36	20240912	195600	14816300	7880	7880	7880	7880	0
37	20240912	195500	14816300	7880	7880	7880	7880	0
38	20240912	195400	14816300	7880	7880	7880	7880	0
39	20240912	195300	14816300	7880	7880	7880	7880	0
40	20240912	195200	14816300	7880	7880	7880	7880	0
41	20240912	195100	14816300	7880	7880	7880	7880	0
42	20240912	195000	14816300	7880	7880	7880	7880	0
43	20240912	194900	14816300	7880	7880	7880	7880	0
44	20240912	194800	14816300	7880	7880	7880	7880	0
45	20240912	194700	14816300	7880	7880	7880	7880	0
46	20240912	194600	14816300	7880	7880	7880	7880	0
47	20240912	194500	14816300	7880	7880	7880	7880	0
48	20240912	194400	14816300	7880	7880	7880	7880	0
49	20240912	194300	14816300	7880	7880	7880	7880	0
50	20240912	194200	14816300	7880	7880	7880	7880	0
51	20240912	194100	14816300	7880	7880	7880	7880	0
52	20240912	194000	14816300	7880	7880	7880	7880	0
53	20240912	193900	14816300	7880	7880	7880	7880	0
54	20240912	193800	14816300	7880	7880	7880	7880	0
55	20240912	193700	14816300	7880	7880	7880	7880	0
56	20240912	193600	14816300	7880	7880	7880	7880	0
57	20240912	193500	14816300	7880	7880	7880	7880	0
58	20240912	193400	14816300	7880	7880	7880	7880	0
59	20240912	193300	14816300	7880	7880	7880	7880	0
60	20240912	193200	14816300	7880	7880	7880	7880	0
61	20240912	193100	14816300	7880	7880	7880	7880	0
62	20240912	193000	14816300	7880	7880	7880	7880	50
63	20240912	192900	14816300	7880	7880	7880	7880	0
64	20240912	192800	14816300	7880	7880	7880	7880	0
65	20240912	192700	14816300	7880	7880	7880	7880	0
66	20240912	192600	14816300	7880	7880	7880	7880	0
67	20240912	192500	14816300	7880	7880	7880	7880	0
68	20240912	192400	14816300	7880	7880	7880	7880	0
69	20240912	192300	14816300	7880	7880	7880	7880	0
70	20240912	192200	14816300	7880	7880	7880	7880	0
71	20240912	192100	14816300	7880	7880	7880	7880	0
72	20240912	192000	14816300	7880	7880	7880	7880	0
73	20240912	191900	14816300	7880	7880	7880	7880	0
74	20240912	191800	14816300	7880	7880	7880	7880	0
75	20240912	191700	14816300	7880	7880	7880	7880	0
76	20240912	191600	14816300	7880	7880	7880	7880	0
77	20240912	191500	14816300	7880	7880	7880	7880	0
78	20240912	191400	14816300	7880	7880	7880	7880	0
79	20240912	191300	14816300	7880	7880	7880	7880	0
80	20240912	191200	14816300	7880	7880	7880	7880	0
81	20240912	191100	14816300	7880	7880	7880	7880	0
82	20240912	191000	14816300	7880	7880	7880	7880	0
83	20240912	190900	14816300	7880	7880	7880	7880	0
84	20240912	190800	14816300	7880	7880	7880	7880	0
85	20240912	190700	14816300	7880	7880	7880	7880	0
86	20240912	190600	14816300	7880	7880	7880	7880	0
87	20240912	190500	14816300	7880	7880	7880	7880	0
88	20240912	190400	14816300	7880	7880	7880	7880	0
89	20240912	190300	14816300	7880	7880	7880	7880	0
90	20240912	190200	14816300	7880	7880	7880	7880	0
91	20240912	190100	14816300	7880	7880	7880	7880	0
92	20240912	190000	14816300	7880	7880	7880	7880	50
93	20240912	185900	14816300	7880	7880	7880	7880	0
94	20240912	185800	14816300	7880	7880	7880	7880	0
95	20240912	185700	14816300	7880	7880	7880	7880	0
96	20240912	185600	14816300	7880	7880	7880	7880	0
97	20240912	185500	14816300	7880	7880	7880	7880	0
98	20240912	185400	14816300	7880	7880	7880	7880	0
99	20240912	185300	14816300	7880	7880	7880	7880	0
100	20240912	185200	14816300	7880	7880	7880	7880	0
101	20240912	185100	14816300	7880	7880	7880	7880	0
102	20240912	185000	14816300	7880	7880	7880	7880	0
103	20240912	184900	14816300	7880	7880	7880	7880	0
104	20240912	184800	14816300	7880	7880	7880	7880	0
105	20240912	184700	14816300	7880	7880	7880	7880	0
106	20240912	184600	14816300	7880	7880	7880	7880	0
107	20240912	184500	14816300	7880	7880	7880	7880	0
108	20240912	184400	14816300	7880	7880	7880	7880	0
109	20240912	184300	14816300	7880	7880	7880	7880	0
110	20240912	184200	14816300	7880	7880	7880	7880	0
111	20240912	184100	14816300	7880	7880	7880	7880	0
112	20240912	184000	14816300	7880	7880	7880	7880	0
113	20240912	183900	14816300	7880	7880	7880	7880	0
114	20240912	183800	14816300	7880	7880	7880	7880	0
115	20240912	183700	14816300	7880	7880	7880	7880	0
116	20240912	183600	14816300	7880	7880	7880	7880	0
117	20240912	183500	14816300	7880	7880	7880	7880	0
118	20240912	183400	14816300	7880	7880	7880	7880	0
119	20240912	183300	14816300	7880	7880	7880	7880	0
120	20240912	183200	14816300	7880	7880	7880	7880	0
121	20240912	183100	14816300	7880	7880	7880	7880	0
122	20240912	183000	14816300	7880	7880	7880	7880	50
123	20240912	182900	14816300	7880	7880	7880	7880	0
124	20240912	182800	14816300	7880	7880	7880	7880	0
125	20240912	182700	14816300	7880	7880	7880	7880	0
126	20240912	182600	14816300	7880	7880	7880	7880	0
127	20240912	182500	14816300	7880	7880	7880	7880	0
128	20240912	182400	14816300	7880	7880	7880	7880	0
129	20240912	182300	14816300	7880	7880	7880	7880	0
130	20240912	182200	14816300	7880	7880	7880	7880	0
131	20240912	182100	14816300	7880	7880	7880	7880	0
132	20240912	182000	14816300	7880	7880	7880	7880	0
133	20240912	181900	14816300	7880	7880	7880	7880	0
134	20240912	181800	14816300	7880	7880	7880	7880	0
135	20240912	181700	14816300	7880	7880	7880	7880	0
136	20240912	181600	14816300	7880	7880	7880	7880	0
137	20240912	181500	14816300	7880	7880	7880	7880	0
138	20240912	181400	14816300	7880	7880	7880	7880	0
139	20240912	181300	14816300	7880	7880	7880	7880	0
140	20240912	181200	14816300	7880	7880	7880	7880	0
141	20240912	181100	14816300	7880	7880	7880	7880	0
142	20240912	181000	14816300	7880	7880	7880	7880	0
143	20240912	180900	14816300	7880	7880	7880	7880	0
144	20240912	180800	14816300	7880	7880	7880	7880	0
145	20240912	180700	14816300	7880	7880	7880	7880	0
146	20240912	180600	14816300	7880	7880	7880	7880	0
147	20240912	180500	14816300	7880	7880	7880	7880	0
148	20240912	180400	14816300	7880	7880	7880	7880	0
149	20240912	180300	14816300	7880	7880	7880	7880	0
150	20240912	180200	14816300	7880	7880	7880	7880	0
151	20240912	180100	14816300	7880	7880	7880	7880	0
152	20240912	180000	14816300	7880	7880	7880	7880	50
153	20240912	175900	14816300	7880	7880	7880	7880	0
154	20240912	175800	14816300	7880	7880	7880	7880	0
155	20240912	175700	14816300	7880	7880	7880	7880	0
156	20240912	175600	14816300	7880	7880	7880	7880	0
157	20240912	175500	14816300	7880	7880	7880	7880	0
158	20240912	175400	14816300	7880	7880	7880	7880	0
159	20240912	175300	14816300	7880	7880	7880	7880	0
160	20240912	175200	14816300	7880	7880	7880	7880	0
161	20240912	175100	14816300	7880	7880	7880	7880	0
162	20240912	175000	14816300	7880	7880	7880	7880	0
163	20240912	174900	14816300	7880	7880	7880	7880	0
164	20240912	174800	14816300	7880	7880	7880	7880	0
165	20240912	174700	14816300	7880	7880	7880	7880	0
166	20240912	174600	14816300	7880	7880	7880	7880	0
167	20240912	174500	14816300	7880	7880	7880	7880	0
168	20240912	174400	14816300	7880	7880	7880	7880	0
169	20240912	174300	14816300	7880	7880	7880	7880	0
170	20240912	174200	14816300	7880	7880	7880	7880	0
171	20240912	174100	14816300	7880	7880	7880	7880	0
172	20240912	174000	14816300	7880	7880	7880	7880	0
173	20240912	173900	14816300	7880	7880	7880	7880	0
174	20240912	173800	14816300	7880	7880	7880	7880	0
175	20240912	173700	14816300	7880	7880	7880	7880	0
176	20240912	173600	14816300	7880	7880	7880	7880	0
177	20240912	173500	14816300	7880	7880	7880	7880	0
178	20240912	173400	14816300	7880	7880	7880	7880	0
179	20240912	173300	14816300	7880	7880	7880	7880	0
180	20240912	173200	14816300	7880	7880	7880	7880	0
181	20240912	173100	14816300	7880	7880	7880	7880	0
182	20240912	173000	14816300	7880	7880	7880	7880	50
183	20240912	172900	14816300	7880	7880	7880	7880	0
184	20240912	172800	14816300	7880	7880	7880	7880	0
185	20240912	172700	14816300	7880	7880	7880	7880	0
186	20240912	172600	14816300	7880	7880	7880	7880	0
187	20240912	172500	14816300	7880	7880	7880	7880	0
188	20240912	172400	14816300	7880	7880	7880	7880	0
189	20240912	172300	14816300	7880	7880	7880	7880	0
190	20240912	172200	14816300	7880	7880	7880	7880	0
191	20240912	172100	14816300	7880	7880	7880	7880	0
192	20240912	172000	14816300	7880	7880	7880	7880	0
193	20240912	171900	14816300	7880	7880	7880	7880	0
194	20240912	171800	14816300	7880	7880	7880	7880	0
195	20240912	171700	14816300	7880	7880	7880	7880	0
196	20240912	171600	14816300	7880	7880	7880	7880	0
197	20240912	171500	14816300	7880	7880	7880	7880	0
198	20240912	171400	14816300	7880	7880	7880	7880	0
199	20240912	171300	14816300	7880	7880	7880	7880	0
200	20240912	171200	14816300	7880	7880	7880	7880	0
201	20240912	171100	14816300	7880	7880	7880	7880	0
202	20240912	171000	14816300	7880	7880	7880	7880	0
203	20240912	170900	14816300	7880	7880	7880	7880	0
204	20240912	170800	14816300	7880	7880	7880	7880	0
205	20240912	170700	14816300	7880	7880	7880	7880	0
206	20240912	170600	14816300	7880	7880	7880	7880	0
207	20240912	170500	14816300	7880	7880	7880	7880	0
208	20240912	170400	14816300	7880	7880	7880	7880	0
209	20240912	170300	14816300	7880	7880	7880	7880	0
210	20240912	170200	14816300	7880	7880	7880	7880	0
211	20240912	170100	14816300	7880	7880	7880	7880	0
212	20240912	170000	14816300	7880	7880	7880	7880	50
213	20240912	165900	14816300	7880	7880	7880	7880	0
214	20240912	165800	14816300	7880	7880	7880	7880	0
215	20240912	165700	14816300	7880	7880	7880	7880	0
216	20240912	165600	14816300	7880	7880	7880	7880	0
217	20240912	165500	14816300	7880	7880	7880	7880	0
218	20240912	165400	14816300	7880	7880	7880	7880	0
219	20240912	165300	14816300	7880	7880	7880	7880	0
220	20240912	165200	14816300	7880	7880	7880	7880	0
221	20240912	165100	14816300	7880	7880	7880	7880	0
222	20240912	165000	14816300	7880	7880	7880	7880	0
223	20240912	164900	14816300	7880	7880	7880	7880	0
224	20240912	164800	14816300	7880	7880	7880	7880	0
225	20240912	164700	14816300	7880	7880	7880	7880	0
226	20240912	164600	14816300	7880	7880	7880	7880	0
227	20240912	164500	14816300	7880	7880	7880	7880	0
228	20240912	164400	14816300	7880	7880	7880	7880	0
229	20240912	164300	14816300	7880	7880	7880	7880	0
230	20240912	164200	14816300	7880	7880	7880	7880	0
231	20240912	164100	14816300	7880	7880	7880	7880	0
232	20240912	164000	14816300	7880	7880	7880	7880	0
233	20240912	163900	14816300	7880	7880	7880	7880	0
234	20240912	163800	14816300	7880	7880	7880	7880	0
235	20240912	163700	14816300	7880	7880	7880	7880	0
236	20240912	163600	14816300	7880	7880	7880	7880	0
237	20240912	163500	14816300	7880	7880	7880	7880	0
238	20240912	163400	14816300	7880	7880	7880	7880	0
239	20240912	163300	14816300	7880	7880	7880	7880	0
240	20240912	163200	14816300	7880	7880	7880	7880	0
241	20240912	163100	14816300	7880	7880	7880	7880	0
242	20240912	163000	14816300	7880	7880	7880	7880	50
243	20240912	162900	14816300	7880	7880	7880	7880	0
244	20240912	162800	14816300	7880	7880	7880	7880	0
245	20240912	162700	14816300	7880	7880	7880	7880	0
246	20240912	162600	14816300	7880	7880	7880	7880	0
247	20240912	162500	14816300	7880	7880	7880	7880	0
248	20240912	162400	14816300	7880	7880	7880	7880	0
249	20240912	162300	14816300	7880	7880	7880	7880	0
250	20240912	162200	14816300	7880	7880	7880	7880	0
251	20240912	162100	14816300	7880	7880	7880	7880	0
252	20240912	162000	14816300	7880	7880	7880	7880	0
253	20240912	161900	14816300	7880	7880	7880	7880	0
254	20240912	161800	14816300	7880	7880	7880	7880	0
255	20240912	161700	14816300	7880	7880	7880	7880	0
256	20240912	161600	14816300	7880	7880	7880	7880	0
257	20240912	161500	14816300	7880	7880	7880	7880	0
258	20240912	161400	14816300	7880	7880	7880	7880	0
259	20240912	161300	14816300	7880	7880	7880	7880	0
260	20240912	161200	14816300	7880	7880	7880	7880	0
261	20240912	161100	14816300	7880	7880	7880	7880	0
262	20240912	161000	14816300	7880	7880	7880	7880	0
263	20240912	160900	14816300	7880	7880	7880	7880	0
264	20240912	160800	14816300	7880	7880	7880	7880	0
265	20240912	160700	14816300	7880	7880	7880	7880	0
266	20240912	160600	14816300	7880	7880	7880	7880	0
267	20240912	160500	14816300	7880	7880	7880	7880	0
268	20240912	160400	14816300	7880	7880	7880	7880	0
269	20240912	160300	14816300	7880	7880	7880	7880	0
270	20240912	160200	14816300	7880	7880	7880	7880	0
271	20240912	160100	14816300	7880	7880	7880	7880	0
272	20240912	160000	14816300	7880	7880	7880	7880	50
273	20240912	155900	14816300	7880	7880	7880	7880	0
274	20240912	155800	14816300	7880	7880	7880	7880	0
275	20240912	155700	14816300	7880	7880	7880	7880	0
276	20240912	155600	14816300	7880	7880	7880	7880	0
277	20240912	155500	14816300	7880	7880	7880	7880	0
278	20240912	155400	14816300	7880	7880	7880	7880	0
279	20240912	155300	14816300	7880	7880	7880	7880	0
280	20240912	155200	14816300	7880	7880	7880	7880	0
281	20240912	155100	14816300	7880	7880	7880	7880	0
282	20240912	155000	14816300	7880	7880	7880	7880	0
283	20240912	154900	14816300	7880	7880	7880	7880	0
284	20240912	154800	14816300	7880	7880	7880	7880	0
285	20240912	154700	14816300	7880	7880	7880	7880	0
286	20240912	154600	14816300	7880	7880	7880	7880	0
287	20240912	154500	14816300	7880	7880	7880	7880	0
288	20240912	154400	14816300	7880	7880	7880	7880	0
289	20240912	154300	14816300	7880	7880	7880	7880	0
290	20240912	154200	14816300	7880	7880	7880	7880	0
291	20240912	154100	14816300	7880	7880	7880	7880	0
292	20240912	154000	14816300	7880	7880	7880	7880	0
293	20240912	153900	14816300	7880	7880	7880	7880	0
294	20240912	153800	14816300	7880	7880	7880	7880	0
295	20240912	153700	14816300	7880	7880	7880	7880	0
296	20240912	153600	14816300	7880	7880	7880	7880	0
297	20240912	153500	14816300	7880	7880	7880	7880	0
298	20240912	153400	14816300	7880	7880	7880	7880	0
299	20240912	153300	14816300	7880	7880	7880	7880	0
300	20240912	153200	14816300	7880	7880	7880	7880	0
301	20240912	153100	14816300	7880	7880	7880	7880	0
302	20240912	153000	14816300	7880	7880	7880	7880	100
303	20240912	152900	14422300	7920	7920	7920	7920	0
304	20240912	152800	14422300	7920	7920	7920	7920	0
305	20240912	152700	14422300	7920	7920	7920	7920	0
306	20240912	152600	14422300	7920	7920	7920	7920	0
307	20240912	152500	14422300	7920	7920	7920	7920	0
308	20240912	152400	14422300	7920	7920	7920	7920	0
309	20240912	152300	14422300	7920	7920	7920	7920	0
310	20240912	152200	14422300	7920	7920	7920	7920	0
311	20240912	152100	14422300	7920	7920	7920	7920	0
312	20240912	152000	14422300	7920	7920	7920	7920	0
313	20240912	151900	14422300	7920	7920	7920	7920	0
314	20240912	151800	14422300	7920	7920	7920	7920	0
315	20240912	151700	14422300	7920	7920	7920	7920	0
316	20240912	151600	14422300	7920	7920	7920	7920	1
317	20240912	151500	14414380	7850	7850	7850	7850	0
318	20240912	151400	14414380	7850	7850	7850	7850	0
319	20240912	151300	14414380	7850	7860	7860	7850	151
320	20240912	151200	13229000	7920	7920	7920	7920	0
321	20240912	151100	13229000	7920	7920	7920	7920	0
322	20240912	151000	13229000	7920	7920	7920	7920	0
323	20240912	150900	13229000	7920	7920	7920	7920	0
324	20240912	150800	13229000	7920	7920	7920	7920	0
325	20240912	150700	13229000	7920	7920	7920	7920	0
326	20240912	150600	13229000	7920	7920	7920	7920	0
327	20240912	150500	13229000	7920	7920	7920	7920	0
328	20240912	150400	13229000	7920	7920	7920	7920	0
329	20240912	150300	13229000	7920	7920	7920	7920	0
330	20240912	150200	13229000	7920	7920	7920	7920	0
331	20240912	150100	13229000	7920	7920	7920	7920	0
332	20240912	150000	13229000	7920	7920	7920	7920	0
333	20240912	145900	13229000	7920	7910	7920	7910	99
334	20240912	145800	12445120	7910	7910	7910	7910	0
335	20240912	145700	12445120	7910	7910	7910	7910	0
336	20240912	145600	12445120	7910	7910	7910	7910	0
337	20240912	145500	12445120	7910	7910	7910	7910	0
338	20240912	145400	12445120	7910	7910	7910	7910	0
339	20240912	145300	12445120	7910	7910	7910	7910	0
340	20240912	145200	12445120	7910	7910	7910	7910	0
341	20240912	145100	12445120	7910	7910	7910	7910	0
342	20240912	145000	12445120	7910	7910	7910	7910	3
343	20240912	144900	12421390	7910	7900	7910	7900	2
344	20240912	144800	12405580	7910	7910	7910	7910	6
345	20240912	144700	12358120	7920	7920	7920	7920	0
346	20240912	144600	12358120	7920	7920	7920	7920	0
347	20240912	144500	12358120	7920	7920	7920	7920	0
348	20240912	144400	12358120	7920	7920	7920	7920	0
349	20240912	144300	12358120	7920	7920	7920	7920	0
350	20240912	144200	12358120	7920	7920	7920	7920	0
351	20240912	144100	12358120	7920	7920	7920	7920	0
352	20240912	144000	12358120	7920	7920	7920	7920	0
353	20240912	143900	12358120	7920	7920	7920	7920	0
354	20240912	143800	12358120	7920	7920	7920	7920	0
355	20240912	143700	12358120	7920	7920	7920	7920	0
356	20240912	143600	12358120	7920	7920	7920	7920	0
357	20240912	143500	12358120	7920	7920	7920	7920	0
358	20240912	143400	12358120	7920	7920	7920	7920	0
359	20240912	143300	12358120	7920	7920	7920	7920	0
360	20240912	143200	12358120	7920	7920	7920	7920	0
361	20240912	143100	12358120	7920	7920	7920	7920	0
362	20240912	143000	12358120	7920	7920	7920	7920	0
363	20240912	142900	12358120	7920	7920	7920	7920	1
364	20240912	142800	12350200	7850	7850	7850	7850	4
365	20240912	142700	12318800	7920	7920	7920	7920	0
366	20240912	142600	12318800	7920	7920	7920	7920	0
367	20240912	142500	12318800	7920	7920	7920	7920	1
368	20240912	142400	12310880	7850	7850	7850	7850	0
369	20240912	142300	12310880	7850	7850	7850	7850	0
370	20240912	142200	12310880	7850	7850	7850	7850	0
371	20240912	142100	12310880	7850	7850	7850	7850	0
372	20240912	142000	12310880	7850	7850	7850	7850	0
373	20240912	141900	12310880	7850	7850	7850	7850	0
374	20240912	141800	12310880	7850	7850	7850	7850	0
375	20240912	141700	12310880	7850	7870	7870	7850	55
376	20240912	141600	11879060	7960	7960	7960	7960	0
377	20240912	141500	11879060	7960	7960	7960	7960	0
378	20240912	141400	11879060	7960	7960	7960	7960	0
379	20240912	141300	11879060	7960	7960	7960	7960	0
380	20240912	141200	11879060	7960	7960	7960	7960	0
381	20240912	141100	11879060	7960	7960	7960	7960	0
382	20240912	141000	11879060	7960	7960	7960	7960	0
383	20240912	140900	11879060	7960	7960	7960	7960	0
384	20240912	140800	11879060	7960	7960	7960	7960	0
385	20240912	140700	11879060	7960	7960	7960	7960	0
386	20240912	140600	11879060	7960	7960	7960	7960	0
387	20240912	140500	11879060	7960	7960	7960	7960	0
388	20240912	140400	11879060	7960	7960	7960	7960	0
389	20240912	140300	11879060	7960	7960	7960	7960	0
390	20240912	140200	11879060	7960	7960	7960	7960	0
391	20240912	140100	11879060	7960	7960	7960	7960	0
392	20240912	140000	11879060	7960	7960	7960	7960	0
393	20240912	135900	11879060	7960	7960	7960	7960	1
394	20240912	135800	11871100	7960	7960	7970	7960	56
395	20240912	135700	11425330	7960	7960	7960	7960	2
396	20240912	135600	11409410	7960	7960	7960	7960	2
397	20240912	135500	11393490	7960	7960	7960	7960	41
398	20240912	135400	11067130	7960	7960	7960	7960	0
399	20240912	135300	11067130	7960	7960	7960	7960	0
400	20240912	135200	11067130	7960	7960	7960	7960	0
401	20240912	135100	11067130	7960	7960	7960	7960	0
402	20240912	135000	11067130	7960	7960	7960	7960	0
403	20240912	134900	11067130	7960	7960	7960	7960	0
404	20240912	134800	11067130	7960	7960	7960	7960	0
405	20240912	134700	11067130	7960	7960	7960	7960	0
406	20240912	134600	11067130	7960	7960	7960	7960	0
407	20240912	134500	11067130	7960	7950	7960	7950	3
408	20240912	134400	11043270	7950	7950	7950	7950	0
409	20240912	134300	11043270	7950	7950	7950	7950	0
410	20240912	134200	11043270	7950	7950	7950	7950	0
411	20240912	134100	11043270	7950	7950	7950	7950	0
412	20240912	134000	11043270	7950	7950	7950	7950	0
413	20240912	133900	11043270	7950	7950	7950	7950	0
414	20240912	133800	11043270	7950	7950	7950	7950	1
415	20240912	133700	11035320	7940	7940	7940	7940	0
416	20240912	133600	11035320	7940	7940	7940	7940	0
417	20240912	133500	11035320	7940	7940	7940	7940	32
418	20240912	133400	10781240	7940	7940	7940	7940	0
419	20240912	133300	10781240	7940	7940	7940	7940	0
420	20240912	133200	10781240	7940	7940	7940	7940	0
421	20240912	133100	10781240	7940	7940	7940	7940	0
422	20240912	133000	10781240	7940	7940	7940	7940	0
423	20240912	132900	10781240	7940	7940	7940	7940	0
424	20240912	132800	10781240	7940	7940	7940	7940	0
425	20240912	132700	10781240	7940	7940	7940	7940	0
426	20240912	132600	10781240	7940	7940	7940	7940	0
427	20240912	132500	10781240	7940	7940	7940	7940	0
428	20240912	132400	10781240	7940	7940	7940	7940	0
429	20240912	132300	10781240	7940	7940	7940	7940	0
430	20240912	132200	10781240	7940	7940	7940	7940	0
431	20240912	132100	10781240	7940	7940	7940	7940	0
432	20240912	132000	10781240	7940	7940	7940	7940	0
433	20240912	131900	10781240	7940	7940	7940	7940	0
434	20240912	131800	10781240	7940	7940	7940	7940	0
435	20240912	131700	10781240	7940	7940	7940	7940	0
436	20240912	131600	10781240	7940	7940	7940	7940	0
437	20240912	131500	10781240	7940	7940	7940	7940	0
438	20240912	131400	10781240	7940	7940	7940	7940	0
439	20240912	131300	10781240	7940	7940	7940	7940	0
440	20240912	131200	10781240	7940	7940	7940	7940	0
441	20240912	131100	10781240	7940	7940	7940	7940	0
442	20240912	131000	10781240	7940	7940	7940	7940	0
443	20240912	130900	10781240	7940	7940	7940	7940	0
444	20240912	130800	10781240	7940	7940	7940	7940	0
445	20240912	130700	10781240	7940	7940	7940	7940	0
446	20240912	130600	10781240	7940	7940	7940	7940	0
447	20240912	130500	10781240	7940	7940	7940	7940	0
448	20240912	130400	10781240	7940	7940	7940	7940	0
449	20240912	130300	10781240	7940	7940	7940	7940	0
450	20240912	130200	10781240	7940	7940	7940	7940	0
451	20240912	130100	10781240	7940	7940	7940	7940	0
452	20240912	130000	10781240	7940	7940	7940	7940	0
453	20240912	125900	10781240	7940	7940	7940	7940	2
454	20240912	125800	10765360	7950	7950	7950	7950	0
455	20240912	125700	10765360	7950	7950	7950	7950	0
456	20240912	125600	10765360	7950	7950	7950	7950	0
457	20240912	125500	10765360	7950	7950	7950	7950	0
458	20240912	125400	10765360	7950	7950	7950	7950	0
459	20240912	125300	10765360	7950	7950	7950	7950	0
460	20240912	125200	10765360	7950	7950	7950	7950	0
461	20240912	125100	10765360	7950	7950	7950	7950	0
462	20240912	125000	10765360	7950	7950	7950	7950	0
463	20240912	124900	10765360	7950	7950	7950	7950	0
464	20240912	124800	10765360	7950	7950	7950	7950	0
465	20240912	124700	10765360	7950	7950	7950	7950	0
466	20240912	124600	10765360	7950	7950	7950	7950	0
467	20240912	124500	10765360	7950	7950	7950	7950	0
468	20240912	124400	10765360	7950	7950	7950	7950	0
469	20240912	124300	10765360	7950	7950	7950	7950	0
470	20240912	124200	10765360	7950	7950	7950	7950	0
471	20240912	124100	10765360	7950	7950	7950	7950	0
472	20240912	124000	10765360	7950	7950	7950	7950	0
473	20240912	123900	10765360	7950	7950	7950	7950	0
474	20240912	123800	10765360	7950	7880	7950	7880	7
475	20240912	123700	10709920	7960	7960	7960	7960	0
476	20240912	123600	10709920	7960	7960	7960	7960	0
477	20240912	123500	10709920	7960	7960	7960	7960	0
478	20240912	123400	10709920	7960	7960	7960	7960	0
479	20240912	123300	10709920	7960	7960	7960	7960	0
480	20240912	123200	10709920	7960	7960	7960	7960	0
481	20240912	123100	10709920	7960	7960	7960	7960	0
482	20240912	123000	10709920	7960	7960	7960	7960	0
483	20240912	122900	10709920	7960	7960	7960	7960	0
484	20240912	122800	10709920	7960	7960	7960	7960	0
485	20240912	122700	10709920	7960	7900	7960	7900	2
486	20240912	122600	10694060	7900	7900	7900	7900	0
487	20240912	122500	10694060	7900	7900	7900	7900	0
488	20240912	122400	10694060	7900	7900	7900	7900	0
489	20240912	122300	10694060	7900	7900	7900	7900	0
490	20240912	122200	10694060	7900	7900	7900	7900	0
491	20240912	122100	10694060	7900	7900	7900	7900	0
492	20240912	122000	10694060	7900	7900	7900	7900	0
493	20240912	121900	10694060	7900	7900	7900	7900	0
494	20240912	121800	10694060	7900	7900	7900	7900	0
495	20240912	121700	10694060	7900	7900	7900	7900	0
496	20240912	121600	10694060	7900	7900	7900	7900	1
497	20240912	121500	10686160	7960	7960	7960	7960	0
498	20240912	121400	10686160	7960	7960	7960	7960	0
499	20240912	121300	10686160	7960	7960	7960	7960	0
500	20240912	121200	10686160	7960	7960	7960	7960	0
501	20240912	121100	10686160	7960	7960	7960	7960	0
502	20240912	121000	10686160	7960	7960	7960	7960	0
503	20240912	120900	10686160	7960	7960	7960	7960	0
504	20240912	120800	10686160	7960	7960	7960	7960	0
505	20240912	120700	10686160	7960	7960	7960	7960	0
506	20240912	120600	10686160	7960	7960	7960	7960	0
507	20240912	120500	10686160	7960	7920	7960	7920	25
508	20240912	120400	10487750	7920	7920	7920	7920	0
509	20240912	120300	10487750	7920	7920	7920	7920	0
510	20240912	120200	10487750	7920	7920	7920	7920	0
511	20240912	120100	10487750	7920	7920	7920	7920	1
512	20240912	120000	10479830	7910	7910	7910	7910	3
513	20240912	115900	10456100	7910	7910	7910	7910	0
514	20240912	115800	10456100	7910	7910	7910	7910	0
515	20240912	115700	10456100	7910	7910	7910	7910	0
516	20240912	115600	10456100	7910	7910	7910	7910	0
517	20240912	115500	10456100	7910	7910	7910	7910	0
518	20240912	115400	10456100	7910	7910	7910	7910	0
519	20240912	115300	10456100	7910	7910	7910	7910	0
520	20240912	115200	10456100	7910	7910	7910	7910	1
521	20240912	115100	10448190	7910	7910	7910	7910	0
522	20240912	115000	10448190	7910	7910	7910	7910	0
523	20240912	114900	10448190	7910	7910	7910	7910	0
524	20240912	114800	10448190	7910	7910	7910	7910	0
525	20240912	114700	10448190	7910	7910	7910	7910	0
526	20240912	114600	10448190	7910	7910	7910	7910	201
527	20240912	114500	8858280	7910	7910	7910	7910	0
528	20240912	114400	8858280	7910	7910	7910	7910	0
529	20240912	114300	8858280	7910	7910	7910	7910	0
530	20240912	114200	8858280	7910	7910	7910	7910	0
531	20240912	114100	8858280	7910	7910	7910	7910	0
532	20240912	114000	8858280	7910	7910	7910	7910	0
533	20240912	113900	8858280	7910	7910	7910	7910	0
534	20240912	113800	8858280	7910	7910	7910	7910	0
535	20240912	113700	8858280	7910	7910	7910	7910	0
536	20240912	113600	8858280	7910	7910	7910	7910	0
537	20240912	113500	8858280	7910	7910	7910	7910	0
538	20240912	113400	8858280	7910	7910	7910	7910	0
539	20240912	113300	8858280	7910	7910	7910	7910	0
540	20240912	113200	8858280	7910	7910	7910	7910	0
541	20240912	113100	8858280	7910	7910	7910	7910	0
542	20240912	113000	8858280	7910	7910	7910	7910	0
543	20240912	112900	8858280	7910	7910	7910	7910	0
544	20240912	112800	8858280	7910	7910	7910	7910	1
545	20240912	112700	8850370	7900	7900	7900	7900	0
546	20240912	112600	8850370	7900	7900	7900	7900	0
547	20240912	112500	8850370	7900	7900	7900	7900	0
548	20240912	112400	8850370	7900	7900	7900	7900	0
549	20240912	112300	8850370	7900	7900	7900	7900	0
550	20240912	112200	8850370	7900	7900	7900	7900	0
551	20240912	112100	8850370	7900	7900	7900	7900	0
552	20240912	112000	8850370	7900	7900	7900	7900	0
553	20240912	111900	8850370	7900	7900	7900	7900	0
554	20240912	111800	8850370	7900	7900	7900	7900	0
555	20240912	111700	8850370	7900	7900	7900	7900	0
556	20240912	111600	8850370	7900	7900	7900	7900	0
557	20240912	111500	8850370	7900	7890	7900	7890	449
558	20240912	111400	5307620	7890	7890	7890	7890	0
559	20240912	111300	5307620	7890	7890	7890	7890	0
560	20240912	111200	5307620	7890	7890	7890	7890	12
561	20240912	111100	5212940	7890	7890	7890	7890	0
562	20240912	111000	5212940	7890	7890	7890	7890	0
563	20240912	110900	5212940	7890	7890	7890	7890	0
564	20240912	110800	5212940	7890	7890	7890	7890	0
565	20240912	110700	5212940	7890	7890	7890	7890	0
566	20240912	110600	5212940	7890	7890	7890	7890	0
567	20240912	110500	5212940	7890	7890	7890	7890	0
568	20240912	110400	5212940	7890	7890	7890	7890	0
569	20240912	110300	5212940	7890	7890	7890	7890	0
570	20240912	110200	5212940	7890	7890	7890	7890	0
571	20240912	110100	5212940	7890	7890	7890	7890	0
572	20240912	110000	5212940	7890	7890	7890	7890	0
573	20240912	105900	5212940	7890	7890	7890	7890	0
574	20240912	105800	5212940	7890	7890	7890	7890	0
575	20240912	105700	5212940	7890	7890	7890	7890	0
576	20240912	105600	5212940	7890	7890	7890	7890	0
577	20240912	105500	5212940	7890	7890	7890	7890	0
578	20240912	105400	5212940	7890	7890	7890	7890	0
579	20240912	105300	5212940	7890	7890	7890	7890	0
580	20240912	105200	5212940	7890	7890	7890	7890	0
581	20240912	105100	5212940	7890	7890	7890	7890	0
582	20240912	105000	5212940	7890	7890	7890	7890	0
583	20240912	104900	5212940	7890	7890	7890	7890	0
584	20240912	104800	5212940	7890	7890	7890	7890	0
585	20240912	104700	5212940	7890	7890	7890	7890	0
586	20240912	104600	5212940	7890	7890	7890	7890	0
587	20240912	104500	5212940	7890	7890	7890	7890	0
588	20240912	104400	5212940	7890	7890	7890	7890	0
589	20240912	104300	5212940	7890	7890	7890	7890	0
590	20240912	104200	5212940	7890	7890	7890	7890	0
591	20240912	104100	5212940	7890	7890	7890	7890	0
592	20240912	104000	5212940	7890	7890	7890	7890	0
593	20240912	103900	5212940	7890	7890	7890	7890	0
594	20240912	103800	5212940	7890	7890	7890	7890	0
595	20240912	103700	5212940	7890	7890	7890	7890	0
596	20240912	103600	5212940	7890	7890	7890	7890	0
597	20240912	103500	5212940	7890	7890	7890	7890	0
598	20240912	103400	5212940	7890	7890	7890	7890	0
599	20240912	103300	5212940	7890	7890	7890	7890	0
600	20240912	103200	5212940	7890	7890	7890	7890	0
601	20240912	103100	5212940	7890	7890	7890	7890	0
602	20240912	103000	5212940	7890	7890	7890	7890	0
603	20240912	102900	5212940	7890	7890	7890	7890	0
604	20240912	102800	5212940	7890	7890	7890	7890	0
605	20240912	102700	5212940	7890	7890	7890	7890	0
606	20240912	102600	5212940	7890	7890	7890	7890	0
607	20240912	102500	5212940	7890	7890	7890	7890	0
608	20240912	102400	5212940	7890	7890	7890	7890	1
609	20240912	102300	5205050	7850	7850	7850	7850	0
610	20240912	102200	5205050	7850	7850	7850	7850	1
611	20240912	102100	5197200	7900	7870	7900	7870	2
612	20240912	102000	5181430	7880	7880	7880	7880	0
613	20240912	101900	5181430	7880	7880	7880	7880	0
614	20240912	101800	5181430	7880	7880	7880	7880	0
615	20240912	101700	5181430	7880	7880	7880	7880	1
616	20240912	101600	5173550	7880	7880	7880	7880	0
617	20240912	101500	5173550	7880	7880	7880	7880	0
618	20240912	101400	5173550	7880	7880	7880	7880	0
619	20240912	101300	5173550	7880	7880	7880	7880	2
620	20240912	101200	5157790	7900	7900	7900	7900	0
621	20240912	101100	5157790	7900	7900	7900	7900	0
622	20240912	101000	5157790	7900	7900	7900	7900	0
623	20240912	100900	5157790	7900	7900	7900	7900	0
624	20240912	100800	5157790	7900	7900	7900	7900	0
625	20240912	100700	5157790	7900	7900	7900	7900	0
626	20240912	100600	5157790	7900	7900	7900	7900	0
627	20240912	100500	5157790	7900	7900	7900	7900	0
628	20240912	100400	5157790	7900	7900	7900	7900	0
629	20240912	100300	5157790	7900	7900	7900	7900	0
630	20240912	100200	5157790	7900	7900	7900	7900	0
631	20240912	100100	5157790	7900	7900	7900	7900	0
632	20240912	100000	5157790	7900	7900	7900	7900	0
633	20240912	095900	5157790	7900	7900	7900	7900	0
634	20240912	095800	5157790	7900	7900	7900	7900	0
635	20240912	095700	5157790	7900	7900	7900	7900	0
636	20240912	095600	5157790	7900	7900	7900	7900	0
637	20240912	095500	5157790	7900	7900	7900	7900	0
638	20240912	095400	5157790	7900	7900	7900	7900	0
639	20240912	095300	5157790	7900	7900	7900	7900	0
640	20240912	095200	5157790	7900	7900	7900	7900	0
641	20240912	095100	5157790	7900	7900	7900	7900	0
642	20240912	095000	5157790	7900	7900	7900	7900	0
643	20240912	094900	5157790	7900	7900	7900	7900	500
644	20240912	094800	1207790	7900	7900	7900	7900	100
645	20240912	094700	417790	7910	7910	7910	7910	0
646	20240912	094600	417790	7910	7910	7910	7910	0
647	20240912	094500	417790	7910	7910	7910	7910	0
648	20240912	094400	417790	7910	7910	7910	7910	0
649	20240912	094300	417790	7910	7910	7910	7910	0
650	20240912	094200	417790	7910	7910	7910	7910	0
651	20240912	094100	417790	7910	7910	7910	7910	0
652	20240912	094000	417790	7910	7910	7910	7910	1
653	20240912	093900	409880	7910	7910	7910	7910	1
654	20240912	093800	401970	7910	7910	7910	7910	0
655	20240912	093700	401970	7910	7910	7910	7910	0
656	20240912	093600	401970	7910	7910	7910	7910	0
657	20240912	093500	401970	7910	7910	7910	7910	0
658	20240912	093400	401970	7910	7910	7910	7910	10
659	20240912	093300	322870	7910	7910	7910	7910	0
660	20240912	093200	322870	7910	7910	7910	7910	0
661	20240912	093100	322870	7910	7910	7910	7910	0
662	20240912	093000	322870	7910	7910	7910	7910	1
663	20240912	092900	314960	7910	7910	7910	7910	0
664	20240912	092800	314960	7910	7910	7910	7910	0
665	20240912	092700	314960	7910	7910	7910	7910	0
666	20240912	092600	314960	7910	7910	7910	7910	0
667	20240912	092500	314960	7910	7910	7910	7910	0
668	20240912	092400	314960	7910	7910	7910	7910	0
669	20240912	092300	314960	7910	7910	7910	7910	0
670	20240912	092200	314960	7910	7910	7910	7910	0
671	20240912	092100	314960	7910	7910	7910	7910	0
672	20240912	092000	314960	7910	7910	7910	7910	3
673	20240912	091900	291230	7920	7920	7920	7920	0
674	20240912	091800	291230	7920	7920	7920	7920	0
675	20240912	091700	291230	7920	7920	7920	7920	0
676	20240912	091600	291230	7920	7920	7920	7920	0
677	20240912	091500	291230	7920	7920	7920	7920	1
678	20240912	091400	283310	7920	7920	7920	7920	0
679	20240912	091300	283310	7920	7910	7920	7910	2
680	20240912	091200	267480	7880	7880	7880	7880	16
681	20240912	091100	141400	7880	7880	7880	7880	0
682	20240912	091000	141400	7880	7880	7880	7880	0
683	20240912	090900	141400	7880	7880	7880	7880	5
684	20240912	090800	102000	7880	7880	7880	7880	1
685	20240912	090700	94120	7880	7840	7880	7840	7
686	20240912	090600	39200	7840	7840	7840	7840	1
687	20240912	090500	31360	7840	7840	7840	7840	0
688	20240912	090400	31360	7840	7840	7840	7840	3
689	20240912	090300	7840	7840	7840	7840	7840	0
690	20240912	090200	7840	7840	7840	7840	7840	0
691	20240912	090100	7840	7840	7840	7840	7840	1
692	20240912	090000	0	7800	7800	7800	7800	0