KissMeData/217880/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203700	2292385	2990	2990	2990	2990	19
3	20240912	203600	2292385	2990	2990	2990	2990	0
4	20240912	203500	2292385	2990	2990	2990	2990	0
5	20240912	203400	2292385	2990	2990	2990	2990	0
6	20240912	203300	2292385	2990	2990	2990	2990	0
7	20240912	203200	2292385	2990	2990	2990	2990	0
8	20240912	203100	2292385	2990	2990	2990	2990	0
9	20240912	203000	2292385	2990	2990	2990	2990	0
10	20240912	202900	2292385	2990	2990	2990	2990	0
11	20240912	202800	2292385	2990	2990	2990	2990	0
12	20240912	202700	2292385	2990	2990	2990	2990	0
13	20240912	202600	2292385	2990	2990	2990	2990	0
14	20240912	202500	2292385	2990	2990	2990	2990	0
15	20240912	202400	2292385	2990	2990	2990	2990	0
16	20240912	202300	2292385	2990	2990	2990	2990	0
17	20240912	202200	2292385	2990	2990	2990	2990	0
18	20240912	202100	2292385	2990	2990	2990	2990	0
19	20240912	202000	2292385	2990	2990	2990	2990	0
20	20240912	201900	2292385	2990	2990	2990	2990	0
21	20240912	201800	2292385	2990	2990	2990	2990	0
22	20240912	201700	2292385	2990	2990	2990	2990	0
23	20240912	201600	2292385	2990	2990	2990	2990	0
24	20240912	201500	2292385	2990	2990	2990	2990	0
25	20240912	201400	2292385	2990	2990	2990	2990	0
26	20240912	201300	2292385	2990	2990	2990	2990	0
27	20240912	201200	2292385	2990	2990	2990	2990	0
28	20240912	201100	2292385	2990	2990	2990	2990	0
29	20240912	201000	2292385	2990	2990	2990	2990	0
30	20240912	200900	2292385	2990	2990	2990	2990	0
31	20240912	200800	2292385	2990	2990	2990	2990	0
32	20240912	200700	2292385	2990	2990	2990	2990	19
33	20240912	200600	2292385	2990	2990	2990	2990	0
34	20240912	200500	2292385	2990	2990	2990	2990	0
35	20240912	200400	2292385	2990	2990	2990	2990	0
36	20240912	200300	2292385	2990	2990	2990	2990	0
37	20240912	200200	2292385	2990	2990	2990	2990	0
38	20240912	200100	2292385	2990	2990	2990	2990	0
39	20240912	200000	2292385	2990	2990	2990	2990	0
40	20240912	195900	2292385	2990	2990	2990	2990	0
41	20240912	195800	2292385	2990	2990	2990	2990	0
42	20240912	195700	2292385	2990	2990	2990	2990	0
43	20240912	195600	2292385	2990	2990	2990	2990	0
44	20240912	195500	2292385	2990	2990	2990	2990	0
45	20240912	195400	2292385	2990	2990	2990	2990	0
46	20240912	195300	2292385	2990	2990	2990	2990	0
47	20240912	195200	2292385	2990	2990	2990	2990	0
48	20240912	195100	2292385	2990	2990	2990	2990	0
49	20240912	195000	2292385	2990	2990	2990	2990	0
50	20240912	194900	2292385	2990	2990	2990	2990	0
51	20240912	194800	2292385	2990	2990	2990	2990	0
52	20240912	194700	2292385	2990	2990	2990	2990	0
53	20240912	194600	2292385	2990	2990	2990	2990	0
54	20240912	194500	2292385	2990	2990	2990	2990	0
55	20240912	194400	2292385	2990	2990	2990	2990	0
56	20240912	194300	2292385	2990	2990	2990	2990	0
57	20240912	194200	2292385	2990	2990	2990	2990	0
58	20240912	194100	2292385	2990	2990	2990	2990	0
59	20240912	194000	2292385	2990	2990	2990	2990	0
60	20240912	193900	2292385	2990	2990	2990	2990	0
61	20240912	193800	2292385	2990	2990	2990	2990	0
62	20240912	193700	2292385	2990	2990	2990	2990	19
63	20240912	193600	2292385	2990	2990	2990	2990	0
64	20240912	193500	2292385	2990	2990	2990	2990	0
65	20240912	193400	2292385	2990	2990	2990	2990	0
66	20240912	193300	2292385	2990	2990	2990	2990	0
67	20240912	193200	2292385	2990	2990	2990	2990	0
68	20240912	193100	2292385	2990	2990	2990	2990	0
69	20240912	193000	2292385	2990	2990	2990	2990	0
70	20240912	192900	2292385	2990	2990	2990	2990	0
71	20240912	192800	2292385	2990	2990	2990	2990	0
72	20240912	192700	2292385	2990	2990	2990	2990	0
73	20240912	192600	2292385	2990	2990	2990	2990	0
74	20240912	192500	2292385	2990	2990	2990	2990	0
75	20240912	192400	2292385	2990	2990	2990	2990	0
76	20240912	192300	2292385	2990	2990	2990	2990	0
77	20240912	192200	2292385	2990	2990	2990	2990	0
78	20240912	192100	2292385	2990	2990	2990	2990	0
79	20240912	192000	2292385	2990	2990	2990	2990	0
80	20240912	191900	2292385	2990	2990	2990	2990	0
81	20240912	191800	2292385	2990	2990	2990	2990	0
82	20240912	191700	2292385	2990	2990	2990	2990	0
83	20240912	191600	2292385	2990	2990	2990	2990	0
84	20240912	191500	2292385	2990	2990	2990	2990	0
85	20240912	191400	2292385	2990	2990	2990	2990	0
86	20240912	191300	2292385	2990	2990	2990	2990	0
87	20240912	191200	2292385	2990	2990	2990	2990	0
88	20240912	191100	2292385	2990	2990	2990	2990	0
89	20240912	191000	2292385	2990	2990	2990	2990	0
90	20240912	190900	2292385	2990	2990	2990	2990	0
91	20240912	190800	2292385	2990	2990	2990	2990	0
92	20240912	190700	2292385	2990	2990	2990	2990	19
93	20240912	190600	2292385	2990	2990	2990	2990	0
94	20240912	190500	2292385	2990	2990	2990	2990	0
95	20240912	190400	2292385	2990	2990	2990	2990	0
96	20240912	190300	2292385	2990	2990	2990	2990	0
97	20240912	190200	2292385	2990	2990	2990	2990	0
98	20240912	190100	2292385	2990	2990	2990	2990	0
99	20240912	190000	2292385	2990	2990	2990	2990	0
100	20240912	185900	2292385	2990	2990	2990	2990	0
101	20240912	185800	2292385	2990	2990	2990	2990	0
102	20240912	185700	2292385	2990	2990	2990	2990	0
103	20240912	185600	2292385	2990	2990	2990	2990	0
104	20240912	185500	2292385	2990	2990	2990	2990	0
105	20240912	185400	2292385	2990	2990	2990	2990	0
106	20240912	185300	2292385	2990	2990	2990	2990	0
107	20240912	185200	2292385	2990	2990	2990	2990	0
108	20240912	185100	2292385	2990	2990	2990	2990	0
109	20240912	185000	2292385	2990	2990	2990	2990	0
110	20240912	184900	2292385	2990	2990	2990	2990	0
111	20240912	184800	2292385	2990	2990	2990	2990	0
112	20240912	184700	2292385	2990	2990	2990	2990	0
113	20240912	184600	2292385	2990	2990	2990	2990	0
114	20240912	184500	2292385	2990	2990	2990	2990	0
115	20240912	184400	2292385	2990	2990	2990	2990	0
116	20240912	184300	2292385	2990	2990	2990	2990	0
117	20240912	184200	2292385	2990	2990	2990	2990	0
118	20240912	184100	2292385	2990	2990	2990	2990	0
119	20240912	184000	2292385	2990	2990	2990	2990	0
120	20240912	183900	2292385	2990	2990	2990	2990	0
121	20240912	183800	2292385	2990	2990	2990	2990	0
122	20240912	183700	2292385	2990	2990	2990	2990	19
123	20240912	183600	2292385	2990	2990	2990	2990	0
124	20240912	183500	2292385	2990	2990	2990	2990	0
125	20240912	183400	2292385	2990	2990	2990	2990	0
126	20240912	183300	2292385	2990	2990	2990	2990	0
127	20240912	183200	2292385	2990	2990	2990	2990	0
128	20240912	183100	2292385	2990	2990	2990	2990	0
129	20240912	183000	2292385	2990	2990	2990	2990	0
130	20240912	182900	2292385	2990	2990	2990	2990	0
131	20240912	182800	2292385	2990	2990	2990	2990	0
132	20240912	182700	2292385	2990	2990	2990	2990	0
133	20240912	182600	2292385	2990	2990	2990	2990	0
134	20240912	182500	2292385	2990	2990	2990	2990	0
135	20240912	182400	2292385	2990	2990	2990	2990	0
136	20240912	182300	2292385	2990	2990	2990	2990	0
137	20240912	182200	2292385	2990	2990	2990	2990	0
138	20240912	182100	2292385	2990	2990	2990	2990	0
139	20240912	182000	2292385	2990	2990	2990	2990	0
140	20240912	181900	2292385	2990	2990	2990	2990	0
141	20240912	181800	2292385	2990	2990	2990	2990	0
142	20240912	181700	2292385	2990	2990	2990	2990	0
143	20240912	181600	2292385	2990	2990	2990	2990	0
144	20240912	181500	2292385	2990	2990	2990	2990	0
145	20240912	181400	2292385	2990	2990	2990	2990	0
146	20240912	181300	2292385	2990	2990	2990	2990	0
147	20240912	181200	2292385	2990	2990	2990	2990	0
148	20240912	181100	2292385	2990	2990	2990	2990	0
149	20240912	181000	2292385	2990	2990	2990	2990	0
150	20240912	180900	2292385	2990	2990	2990	2990	0
151	20240912	180800	2292385	2990	2990	2990	2990	0
152	20240912	180700	2292385	2990	2990	2990	2990	19
153	20240912	180600	2292385	2990	2990	2990	2990	0
154	20240912	180500	2292385	2990	2990	2990	2990	0
155	20240912	180400	2292385	2990	2990	2990	2990	0
156	20240912	180300	2292385	2990	2990	2990	2990	0
157	20240912	180200	2292385	2990	2990	2990	2990	0
158	20240912	180100	2292385	2990	2990	2990	2990	0
159	20240912	180000	2292385	2990	2990	2990	2990	0
160	20240912	175900	2292385	2990	2990	2990	2990	0
161	20240912	175800	2292385	2990	2990	2990	2990	0
162	20240912	175700	2292385	2990	2990	2990	2990	0
163	20240912	175600	2292385	2990	2990	2990	2990	0
164	20240912	175500	2292385	2990	2990	2990	2990	0
165	20240912	175400	2292385	2990	2990	2990	2990	0
166	20240912	175300	2292385	2990	2990	2990	2990	0
167	20240912	175200	2292385	2990	2990	2990	2990	0
168	20240912	175100	2292385	2990	2990	2990	2990	0
169	20240912	175000	2292385	2990	2990	2990	2990	0
170	20240912	174900	2292385	2990	2990	2990	2990	0
171	20240912	174800	2292385	2990	2990	2990	2990	0
172	20240912	174700	2292385	2990	2990	2990	2990	0
173	20240912	174600	2292385	2990	2990	2990	2990	0
174	20240912	174500	2292385	2990	2990	2990	2990	0
175	20240912	174400	2292385	2990	2990	2990	2990	0
176	20240912	174300	2292385	2990	2990	2990	2990	0
177	20240912	174200	2292385	2990	2990	2990	2990	0
178	20240912	174100	2292385	2990	2990	2990	2990	0
179	20240912	174000	2292385	2990	2990	2990	2990	0
180	20240912	173900	2292385	2990	2990	2990	2990	0
181	20240912	173800	2292385	2990	2990	2990	2990	0
182	20240912	173700	2292385	2990	2990	2990	2990	19
183	20240912	173600	2292385	2990	2990	2990	2990	0
184	20240912	173500	2292385	2990	2990	2990	2990	0
185	20240912	173400	2292385	2990	2990	2990	2990	0
186	20240912	173300	2292385	2990	2990	2990	2990	0
187	20240912	173200	2292385	2990	2990	2990	2990	0
188	20240912	173100	2292385	2990	2990	2990	2990	0
189	20240912	173000	2292385	2990	2990	2990	2990	0
190	20240912	172900	2292385	2990	2990	2990	2990	0
191	20240912	172800	2292385	2990	2990	2990	2990	0
192	20240912	172700	2292385	2990	2990	2990	2990	0
193	20240912	172600	2292385	2990	2990	2990	2990	0
194	20240912	172500	2292385	2990	2990	2990	2990	0
195	20240912	172400	2292385	2990	2990	2990	2990	0
196	20240912	172300	2292385	2990	2990	2990	2990	0
197	20240912	172200	2292385	2990	2990	2990	2990	0
198	20240912	172100	2292385	2990	2990	2990	2990	0
199	20240912	172000	2292385	2990	2990	2990	2990	0
200	20240912	171900	2292385	2990	2990	2990	2990	0
201	20240912	171800	2292385	2990	2990	2990	2990	0
202	20240912	171700	2292385	2990	2990	2990	2990	0
203	20240912	171600	2292385	2990	2990	2990	2990	0
204	20240912	171500	2292385	2990	2990	2990	2990	0
205	20240912	171400	2292385	2990	2990	2990	2990	0
206	20240912	171300	2292385	2990	2990	2990	2990	0
207	20240912	171200	2292385	2990	2990	2990	2990	0
208	20240912	171100	2292385	2990	2990	2990	2990	0
209	20240912	171000	2292385	2990	2990	2990	2990	0
210	20240912	170900	2292385	2990	2990	2990	2990	0
211	20240912	170800	2292385	2990	2990	2990	2990	0
212	20240912	170700	2292385	2990	2990	2990	2990	19
213	20240912	170600	2292385	2990	2990	2990	2990	0
214	20240912	170500	2292385	2990	2990	2990	2990	0
215	20240912	170400	2292385	2990	2990	2990	2990	0
216	20240912	170300	2292385	2990	2990	2990	2990	0
217	20240912	170200	2292385	2990	2990	2990	2990	0
218	20240912	170100	2292385	2990	2990	2990	2990	0
219	20240912	170000	2292385	2990	2990	2990	2990	0
220	20240912	165900	2292385	2990	2990	2990	2990	0
221	20240912	165800	2292385	2990	2990	2990	2990	0
222	20240912	165700	2292385	2990	2990	2990	2990	0
223	20240912	165600	2292385	2990	2990	2990	2990	0
224	20240912	165500	2292385	2990	2990	2990	2990	0
225	20240912	165400	2292385	2990	2990	2990	2990	0
226	20240912	165300	2292385	2990	2990	2990	2990	0
227	20240912	165200	2292385	2990	2990	2990	2990	0
228	20240912	165100	2292385	2990	2990	2990	2990	0
229	20240912	165000	2292385	2990	2990	2990	2990	0
230	20240912	164900	2292385	2990	2990	2990	2990	0
231	20240912	164800	2292385	2990	2990	2990	2990	0
232	20240912	164700	2292385	2990	2990	2990	2990	0
233	20240912	164600	2292385	2990	2990	2990	2990	0
234	20240912	164500	2292385	2990	2990	2990	2990	0
235	20240912	164400	2292385	2990	2990	2990	2990	0
236	20240912	164300	2292385	2990	2990	2990	2990	0
237	20240912	164200	2292385	2990	2990	2990	2990	0
238	20240912	164100	2292385	2990	2990	2990	2990	0
239	20240912	164000	2292385	2990	2990	2990	2990	0
240	20240912	163900	2292385	2990	2990	2990	2990	0
241	20240912	163800	2292385	2990	2990	2990	2990	0
242	20240912	163700	2292385	2990	2990	2990	2990	19
243	20240912	163600	2292385	2990	2990	2990	2990	0
244	20240912	163500	2292385	2990	2990	2990	2990	0
245	20240912	163400	2292385	2990	2990	2990	2990	0
246	20240912	163300	2292385	2990	2990	2990	2990	0
247	20240912	163200	2292385	2990	2990	2990	2990	0
248	20240912	163100	2292385	2990	2990	2990	2990	0
249	20240912	163000	2292385	2990	2990	2990	2990	0
250	20240912	162900	2292385	2990	2990	2990	2990	0
251	20240912	162800	2292385	2990	2990	2990	2990	0
252	20240912	162700	2292385	2990	2990	2990	2990	0
253	20240912	162600	2292385	2990	2990	2990	2990	0
254	20240912	162500	2292385	2990	2990	2990	2990	0
255	20240912	162400	2292385	2990	2990	2990	2990	0
256	20240912	162300	2292385	2990	2990	2990	2990	0
257	20240912	162200	2292385	2990	2990	2990	2990	0
258	20240912	162100	2292385	2990	2990	2990	2990	0
259	20240912	162000	2292385	2990	2990	2990	2990	0
260	20240912	161900	2292385	2990	2990	2990	2990	0
261	20240912	161800	2292385	2990	2990	2990	2990	0
262	20240912	161700	2292385	2990	2990	2990	2990	0
263	20240912	161600	2292385	2990	2990	2990	2990	0
264	20240912	161500	2292385	2990	2990	2990	2990	0
265	20240912	161400	2292385	2990	2990	2990	2990	0
266	20240912	161300	2292385	2990	2990	2990	2990	0
267	20240912	161200	2292385	2990	2990	2990	2990	0
268	20240912	161100	2292385	2990	2990	2990	2990	0
269	20240912	161000	2292385	2990	2990	2990	2990	0
270	20240912	160900	2292385	2990	2990	2990	2990	0
271	20240912	160800	2292385	2990	2990	2990	2990	0
272	20240912	160700	2292385	2990	2990	2990	2990	19
273	20240912	160600	2292385	2990	2990	2990	2990	0
274	20240912	160500	2292385	2990	2990	2990	2990	0
275	20240912	160400	2292385	2990	2990	2990	2990	0
276	20240912	160300	2292385	2990	2990	2990	2990	0
277	20240912	160200	2292385	2990	2990	2990	2990	0
278	20240912	160100	2292385	2990	2990	2990	2990	0
279	20240912	160000	2292385	2990	2990	2990	2990	0
280	20240912	155900	2292385	2990	2990	2990	2990	0
281	20240912	155800	2292385	2990	2990	2990	2990	0
282	20240912	155700	2292385	2990	2990	2990	2990	0
283	20240912	155600	2292385	2990	2990	2990	2990	0
284	20240912	155500	2292385	2990	2990	2990	2990	0
285	20240912	155400	2292385	2990	2990	2990	2990	0
286	20240912	155300	2292385	2990	2990	2990	2990	0
287	20240912	155200	2292385	2990	2990	2990	2990	0
288	20240912	155100	2292385	2990	2990	2990	2990	0
289	20240912	155000	2292385	2990	2990	2990	2990	0
290	20240912	154900	2292385	2990	2990	2990	2990	0
291	20240912	154800	2292385	2990	2990	2990	2990	0
292	20240912	154700	2292385	2990	2990	2990	2990	0
293	20240912	154600	2292385	2990	2990	2990	2990	0
294	20240912	154500	2292385	2990	2990	2990	2990	0
295	20240912	154400	2292385	2990	2990	2990	2990	0
296	20240912	154300	2292385	2990	2990	2990	2990	0
297	20240912	154200	2292385	2990	2990	2990	2990	0
298	20240912	154100	2292385	2990	2990	2990	2990	0
299	20240912	154000	2292385	2990	2990	2990	2990	0
300	20240912	153900	2292385	2990	2990	2990	2990	0
301	20240912	153800	2292385	2990	2990	2990	2990	0
302	20240912	153700	2292385	2990	2990	2990	2990	19
303	20240912	153600	2292385	2990	2990	2990	2990	0
304	20240912	153500	2292385	2990	2990	2990	2990	0
305	20240912	153400	2292385	2990	2990	2990	2990	0
306	20240912	153300	2292385	2990	2990	2990	2990	0
307	20240912	153200	2292385	2990	2990	2990	2990	0
308	20240912	153100	2292385	2990	2990	2990	2990	0
309	20240912	153000	2292385	2990	2990	2990	2990	0
310	20240912	152900	2292385	2990	2990	2990	2990	0
311	20240912	152800	2292385	2990	2990	2990	2990	0
312	20240912	152700	2292385	2990	2990	2990	2990	0
313	20240912	152600	2292385	2990	2990	2990	2990	0
314	20240912	152500	2292385	2990	2990	2990	2990	0
315	20240912	152400	2292385	2990	2990	2990	2990	0
316	20240912	152300	2292385	2990	2990	2990	2990	0
317	20240912	152200	2292385	2990	2990	2990	2990	0
318	20240912	152100	2292385	2990	2990	2990	2990	0
319	20240912	152000	2292385	2990	2990	2990	2990	0
320	20240912	151900	2292385	2990	2990	2990	2990	0
321	20240912	151800	2292385	2990	2990	2990	2990	0
322	20240912	151700	2292385	2990	2990	2990	2990	0
323	20240912	151600	2292385	2990	2990	2990	2990	0
324	20240912	151500	2292385	2990	2990	2990	2990	0
325	20240912	151400	2292385	2990	2990	2990	2990	0
326	20240912	151300	2292385	2990	2990	2990	2990	0
327	20240912	151200	2292385	2990	2990	2990	2990	19
328	20240912	151100	2235575	2990	2990	2990	2990	0
329	20240912	151000	2235575	2990	2990	2990	2990	0
330	20240912	150900	2235575	2990	2990	2990	2990	0
331	20240912	150800	2235575	2990	2990	2990	2990	0
332	20240912	150700	2235575	2990	2990	2990	2990	84
333	20240912	150600	1984415	2990	2990	2990	2990	20
334	20240912	150500	1924615	2990	2990	2990	2990	0
335	20240912	150400	1924615	2990	2990	2990	2990	0
336	20240912	150300	1924615	2990	2990	2990	2990	0
337	20240912	150200	1924615	2990	2990	2990	2990	0
338	20240912	150100	1924615	2990	2990	2990	2990	0
339	20240912	150000	1924615	2990	2990	2990	2990	0
340	20240912	145900	1924615	2990	2990	2990	2990	0
341	20240912	145800	1924615	2990	2990	2990	2990	0
342	20240912	145700	1924615	2990	2990	2990	2990	0
343	20240912	145600	1924615	2990	2990	2990	2990	0
344	20240912	145500	1924615	2990	2990	2990	2990	0
345	20240912	145400	1924615	2990	2990	2990	2990	0
346	20240912	145300	1924615	2990	2990	2990	2990	0
347	20240912	145200	1924615	2990	2990	2990	2990	0
348	20240912	145100	1924615	2990	2990	2990	2990	0
349	20240912	145000	1924615	2990	2990	2990	2990	0
350	20240912	144900	1924615	2990	2990	2990	2990	0
351	20240912	144800	1924615	2990	2990	2990	2990	0
352	20240912	144700	1924615	2990	2990	2990	2990	0
353	20240912	144600	1924615	2990	2990	2990	2990	0
354	20240912	144500	1924615	2990	2990	2990	2990	0
355	20240912	144400	1924615	2990	2990	2990	2990	0
356	20240912	144300	1924615	2990	2990	2990	2990	0
357	20240912	144200	1924615	2990	2990	2990	2990	0
358	20240912	144100	1924615	2990	2990	2990	2990	0
359	20240912	144000	1924615	2990	2990	2990	2990	0
360	20240912	143900	1924615	2990	2990	2990	2990	0
361	20240912	143800	1924615	2990	2990	2990	2990	0
362	20240912	143700	1924615	2990	2990	2990	2990	0
363	20240912	143600	1924615	2990	2990	2990	2990	0
364	20240912	143500	1924615	2990	2990	2990	2990	0
365	20240912	143400	1924615	2990	2990	2990	2990	0
366	20240912	143300	1924615	2990	2990	2990	2990	0
367	20240912	143200	1924615	2990	2990	2990	2990	0
368	20240912	143100	1924615	2990	2990	2990	2990	0
369	20240912	143000	1924615	2990	2990	2990	2990	0
370	20240912	142900	1924615	2990	2990	2990	2990	0
371	20240912	142800	1924615	2990	2990	2990	2990	0
372	20240912	142700	1924615	2990	2990	2990	2990	0
373	20240912	142600	1924615	2990	2990	2990	2990	0
374	20240912	142500	1924615	2990	2990	2990	2990	0
375	20240912	142400	1924615	2990	2990	2990	2990	0
376	20240912	142300	1924615	2990	2990	2990	2990	0
377	20240912	142200	1924615	2990	2990	2990	2990	0
378	20240912	142100	1924615	2990	2990	2990	2990	0
379	20240912	142000	1924615	2990	2990	2990	2990	0
380	20240912	141900	1924615	2990	2990	2990	2990	0
381	20240912	141800	1924615	2990	2990	2990	2990	0
382	20240912	141700	1924615	2990	2990	2990	2990	0
383	20240912	141600	1924615	2990	2990	2990	2990	0
384	20240912	141500	1924615	2990	2990	2990	2990	0
385	20240912	141400	1924615	2990	2990	2990	2990	0
386	20240912	141300	1924615	2990	2990	2990	2990	0
387	20240912	141200	1924615	2990	2990	2990	2990	0
388	20240912	141100	1924615	2990	2990	2990	2990	0
389	20240912	141000	1924615	2990	2990	2990	2990	0
390	20240912	140900	1924615	2990	2990	2990	2990	0
391	20240912	140800	1924615	2990	2990	2990	2990	16
392	20240912	140700	1876775	2985	2985	2985	2985	189
393	20240912	140600	1312610	2985	2985	2985	2985	0
394	20240912	140500	1312610	2985	2985	2985	2985	0
395	20240912	140400	1312610	2985	2985	2985	2985	0
396	20240912	140300	1312610	2985	2985	2985	2985	0
397	20240912	140200	1312610	2985	2985	2985	2985	0
398	20240912	140100	1312610	2985	2985	2985	2985	0
399	20240912	140000	1312610	2985	2985	2985	2985	0
400	20240912	135900	1312610	2985	2985	2985	2985	0
401	20240912	135800	1312610	2985	2985	2985	2985	0
402	20240912	135700	1312610	2985	2985	2985	2985	0
403	20240912	135600	1312610	2985	2985	2985	2985	0
404	20240912	135500	1312610	2985	2985	2985	2985	10
405	20240912	135400	1282760	2985	2985	2985	2985	0
406	20240912	135300	1282760	2985	2985	2985	2985	1
407	20240912	135200	1279775	2985	2985	2985	2985	0
408	20240912	135100	1279775	2985	2985	2985	2985	0
409	20240912	135000	1279775	2985	2985	2985	2985	0
410	20240912	134900	1279775	2985	2985	2985	2985	0
411	20240912	134800	1279775	2985	2985	2985	2985	0
412	20240912	134700	1279775	2985	2985	2985	2985	0
413	20240912	134600	1279775	2985	2985	2985	2985	0
414	20240912	134500	1279775	2985	2985	2985	2985	0
415	20240912	134400	1279775	2985	2985	2985	2985	0
416	20240912	134300	1279775	2985	2985	2985	2985	0
417	20240912	134200	1279775	2985	2985	2985	2985	0
418	20240912	134100	1279775	2985	2985	2985	2985	94
419	20240912	134000	999185	2985	2985	2985	2985	0
420	20240912	133900	999185	2985	2985	2985	2985	0
421	20240912	133800	999185	2985	2985	2985	2985	0
422	20240912	133700	999185	2985	2985	2985	2985	0
423	20240912	133600	999185	2985	2985	2985	2985	0
424	20240912	133500	999185	2985	2985	2985	2985	0
425	20240912	133400	999185	2985	2985	2985	2985	0
426	20240912	133300	999185	2985	2985	2985	2985	0
427	20240912	133200	999185	2985	2985	2985	2985	0
428	20240912	133100	999185	2985	2985	2985	2985	0
429	20240912	133000	999185	2985	2985	2985	2985	0
430	20240912	132900	999185	2985	2985	2985	2985	0
431	20240912	132800	999185	2985	2985	2985	2985	0
432	20240912	132700	999185	2985	2985	2985	2985	0
433	20240912	132600	999185	2985	2985	2985	2985	0
434	20240912	132500	999185	2985	2985	2985	2985	0
435	20240912	132400	999185	2985	2985	2985	2985	0
436	20240912	132300	999185	2985	2985	2985	2985	0
437	20240912	132200	999185	2985	2985	2985	2985	0
438	20240912	132100	999185	2985	2985	2985	2985	0
439	20240912	132000	999185	2985	2985	2985	2985	1
440	20240912	131900	996200	3000	3000	3000	3000	0
441	20240912	131800	996200	3000	3000	3000	3000	0
442	20240912	131700	996200	3000	3000	3000	3000	0
443	20240912	131600	996200	3000	3000	3000	3000	0
444	20240912	131500	996200	3000	3000	3000	3000	0
445	20240912	131400	996200	3000	3000	3000	3000	0
446	20240912	131300	996200	3000	3000	3000	3000	0
447	20240912	131200	996200	3000	3000	3000	3000	0
448	20240912	131100	996200	3000	3000	3000	3000	0
449	20240912	131000	996200	3000	3000	3000	3000	0
450	20240912	130900	996200	3000	3000	3000	3000	0
451	20240912	130800	996200	3000	3000	3000	3000	0
452	20240912	130700	996200	3000	3000	3000	3000	0
453	20240912	130600	996200	3000	3000	3000	3000	0
454	20240912	130500	996200	3000	3000	3000	3000	0
455	20240912	130400	996200	3000	3000	3000	3000	0
456	20240912	130300	996200	3000	3000	3000	3000	0
457	20240912	130200	996200	3000	3000	3000	3000	0
458	20240912	130100	996200	3000	3000	3000	3000	0
459	20240912	130000	996200	3000	3000	3000	3000	0
460	20240912	125900	996200	3000	3000	3000	3000	0
461	20240912	125800	996200	3000	3000	3000	3000	0
462	20240912	125700	996200	3000	3000	3000	3000	0
463	20240912	125600	996200	3000	3000	3000	3000	0
464	20240912	125500	996200	3000	3000	3000	3000	0
465	20240912	125400	996200	3000	3000	3000	3000	0
466	20240912	125300	996200	3000	3000	3000	3000	0
467	20240912	125200	996200	3000	3000	3000	3000	0
468	20240912	125100	996200	3000	3000	3000	3000	0
469	20240912	125000	996200	3000	3000	3000	3000	0
470	20240912	124900	996200	3000	3000	3000	3000	0
471	20240912	124800	996200	3000	3000	3000	3000	0
472	20240912	124700	996200	3000	3000	3000	3000	0
473	20240912	124600	996200	3000	3000	3000	3000	0
474	20240912	124500	996200	3000	3000	3000	3000	0
475	20240912	124400	996200	3000	3000	3000	3000	0
476	20240912	124300	996200	3000	3000	3000	3000	0
477	20240912	124200	996200	3000	3000	3000	3000	0
478	20240912	124100	996200	3000	3000	3000	3000	0
479	20240912	124000	996200	3000	3000	3000	3000	0
480	20240912	123900	996200	3000	3000	3000	3000	0
481	20240912	123800	996200	3000	3000	3000	3000	0
482	20240912	123700	996200	3000	3000	3000	3000	0
483	20240912	123600	996200	3000	3000	3000	3000	0
484	20240912	123500	996200	3000	3000	3000	3000	0
485	20240912	123400	996200	3000	3000	3000	3000	0
486	20240912	123300	996200	3000	3000	3000	3000	0
487	20240912	123200	996200	3000	3000	3000	3000	0
488	20240912	123100	996200	3000	3000	3000	3000	0
489	20240912	123000	996200	3000	3000	3000	3000	0
490	20240912	122900	996200	3000	3000	3000	3000	0
491	20240912	122800	996200	3000	3000	3000	3000	0
492	20240912	122700	996200	3000	3000	3000	3000	0
493	20240912	122600	996200	3000	3000	3000	3000	0
494	20240912	122500	996200	3000	3000	3000	3000	0
495	20240912	122400	996200	3000	3000	3000	3000	0
496	20240912	122300	996200	3000	3000	3000	3000	0
497	20240912	122200	996200	3000	3000	3000	3000	0
498	20240912	122100	996200	3000	3000	3000	3000	0
499	20240912	122000	996200	3000	3000	3000	3000	0
500	20240912	121900	996200	3000	3000	3000	3000	0
501	20240912	121800	996200	3000	3000	3000	3000	0
502	20240912	121700	996200	3000	3000	3000	3000	0
503	20240912	121600	996200	3000	3000	3000	3000	0
504	20240912	121500	996200	3000	3000	3000	3000	0
505	20240912	121400	996200	3000	3000	3000	3000	0
506	20240912	121300	996200	3000	3000	3000	3000	0
507	20240912	121200	996200	3000	3000	3000	3000	0
508	20240912	121100	996200	3000	3000	3000	3000	0
509	20240912	121000	996200	3000	3000	3000	3000	0
510	20240912	120900	996200	3000	3000	3000	3000	0
511	20240912	120800	996200	3000	3000	3000	3000	0
512	20240912	120700	996200	3000	3000	3000	3000	0
513	20240912	120600	996200	3000	3000	3000	3000	0
514	20240912	120500	996200	3000	3000	3000	3000	0
515	20240912	120400	996200	3000	3000	3000	3000	0
516	20240912	120300	996200	3000	3000	3000	3000	0
517	20240912	120200	996200	3000	3000	3000	3000	0
518	20240912	120100	996200	3000	3000	3000	3000	0
519	20240912	120000	996200	3000	3000	3000	3000	0
520	20240912	115900	996200	3000	3000	3000	3000	0
521	20240912	115800	996200	3000	3000	3000	3000	0
522	20240912	115700	996200	3000	3000	3000	3000	0
523	20240912	115600	996200	3000	3000	3000	3000	0
524	20240912	115500	996200	3000	3000	3000	3000	0
525	20240912	115400	996200	3000	3000	3000	3000	0
526	20240912	115300	996200	3000	3000	3000	3000	0
527	20240912	115200	996200	3000	3000	3000	3000	0
528	20240912	115100	996200	3000	3000	3000	3000	0
529	20240912	115000	996200	3000	3000	3000	3000	0
530	20240912	114900	996200	3000	3000	3000	3000	0
531	20240912	114800	996200	3000	3000	3000	3000	0
532	20240912	114700	996200	3000	3000	3000	3000	0
533	20240912	114600	996200	3000	3000	3000	3000	0
534	20240912	114500	996200	3000	3000	3000	3000	0
535	20240912	114400	996200	3000	3000	3000	3000	0
536	20240912	114300	996200	3000	3000	3000	3000	0
537	20240912	114200	996200	3000	3000	3000	3000	0
538	20240912	114100	996200	3000	3000	3000	3000	0
539	20240912	114000	996200	3000	3000	3000	3000	0
540	20240912	113900	996200	3000	3000	3000	3000	0
541	20240912	113800	996200	3000	3000	3000	3000	0
542	20240912	113700	996200	3000	3000	3000	3000	0
543	20240912	113600	996200	3000	3000	3000	3000	0
544	20240912	113500	996200	3000	3000	3000	3000	0
545	20240912	113400	996200	3000	3000	3000	3000	0
546	20240912	113300	996200	3000	3000	3000	3000	0
547	20240912	113200	996200	3000	3000	3000	3000	0
548	20240912	113100	996200	3000	3000	3000	3000	0
549	20240912	113000	996200	3000	3000	3000	3000	0
550	20240912	112900	996200	3000	3000	3000	3000	0
551	20240912	112800	996200	3000	3000	3000	3000	0
552	20240912	112700	996200	3000	3000	3000	3000	0
553	20240912	112600	996200	3000	3000	3000	3000	0
554	20240912	112500	996200	3000	3000	3000	3000	0
555	20240912	112400	996200	3000	3000	3000	3000	0
556	20240912	112300	996200	3000	3000	3000	3000	0
557	20240912	112200	996200	3000	3000	3000	3000	0
558	20240912	112100	996200	3000	3000	3000	3000	0
559	20240912	112000	996200	3000	3000	3000	3000	0
560	20240912	111900	996200	3000	3000	3000	3000	0
561	20240912	111800	996200	3000	3000	3000	3000	0
562	20240912	111700	996200	3000	3000	3000	3000	0
563	20240912	111600	996200	3000	3000	3000	3000	0
564	20240912	111500	996200	3000	3000	3000	3000	0
565	20240912	111400	996200	3000	3000	3000	3000	0
566	20240912	111300	996200	3000	3000	3000	3000	0
567	20240912	111200	996200	3000	3000	3000	3000	0
568	20240912	111100	996200	3000	3000	3000	3000	0
569	20240912	111000	996200	3000	3000	3000	3000	0
570	20240912	110900	996200	3000	3000	3000	3000	0
571	20240912	110800	996200	3000	3000	3000	3000	0
572	20240912	110700	996200	3000	3000	3000	3000	0
573	20240912	110600	996200	3000	3000	3000	3000	0
574	20240912	110500	996200	3000	3000	3000	3000	0
575	20240912	110400	996200	3000	3000	3000	3000	0
576	20240912	110300	996200	3000	3000	3000	3000	0
577	20240912	110200	996200	3000	3000	3000	3000	327
578	20240912	110100	15200	3000	3000	3000	3000	0
579	20240912	110000	15200	3000	3000	3000	3000	0
580	20240912	105900	15200	3000	3000	3000	3000	0
581	20240912	105800	15200	3000	3000	3000	3000	0
582	20240912	105700	15200	3000	3000	3000	3000	0
583	20240912	105600	15200	3000	3000	3000	3000	0
584	20240912	105500	15200	3000	3000	3000	3000	0
585	20240912	105400	15200	3000	3000	3000	3000	0
586	20240912	105300	15200	3000	3000	3000	3000	0
587	20240912	105200	15200	3000	3000	3000	3000	0
588	20240912	105100	15200	3000	3000	3000	3000	0
589	20240912	105000	15200	3000	3000	3000	3000	0
590	20240912	104900	15200	3000	3000	3000	3000	0
591	20240912	104800	15200	3000	3000	3000	3000	0
592	20240912	104700	15200	3000	3000	3000	3000	0
593	20240912	104600	15200	3000	3000	3000	3000	0
594	20240912	104500	15200	3000	3000	3000	3000	0
595	20240912	104400	15200	3000	3000	3000	3000	0
596	20240912	104300	15200	3000	3000	3000	3000	0
597	20240912	104200	15200	3000	3000	3000	3000	0
598	20240912	104100	15200	3000	3000	3000	3000	0
599	20240912	104000	15200	3000	3000	3000	3000	0
600	20240912	103900	15200	3000	3000	3000	3000	0
601	20240912	103800	15200	3000	3000	3000	3000	0
602	20240912	103700	15200	3000	3000	3000	3000	0
603	20240912	103600	15200	3000	3000	3000	3000	0
604	20240912	103500	15200	3000	3000	3000	3000	0
605	20240912	103400	15200	3000	3000	3000	3000	0
606	20240912	103300	15200	3000	3000	3000	3000	0
607	20240912	103200	15200	3000	3000	3000	3000	0
608	20240912	103100	15200	3000	3000	3000	3000	0
609	20240912	103000	15200	3000	3000	3000	3000	0
610	20240912	102900	15200	3000	3000	3000	3000	0
611	20240912	102800	15200	3000	3000	3000	3000	0
612	20240912	102700	15200	3000	3000	3000	3000	0
613	20240912	102600	15200	3000	3000	3000	3000	0
614	20240912	102500	15200	3000	3000	3000	3000	0
615	20240912	102400	15200	3000	3000	3000	3000	0
616	20240912	102300	15200	3000	3000	3000	3000	0
617	20240912	102200	15200	3000	3000	3000	3000	0
618	20240912	102100	15200	3000	3000	3000	3000	0
619	20240912	102000	15200	3000	3000	3000	3000	0
620	20240912	101900	15200	3000	3000	3000	3000	0
621	20240912	101800	15200	3000	3000	3000	3000	0
622	20240912	101700	15200	3000	3000	3000	3000	0
623	20240912	101600	15200	3000	3000	3000	3000	0
624	20240912	101500	15200	3000	3000	3000	3000	0
625	20240912	101400	15200	3000	3000	3000	3000	0
626	20240912	101300	15200	3000	3000	3000	3000	0
627	20240912	101200	15200	3000	3000	3000	3000	0
628	20240912	101100	15200	3000	3000	3000	3000	0
629	20240912	101000	15200	3000	3000	3000	3000	0
630	20240912	100900	15200	3000	3000	3000	3000	0
631	20240912	100800	15200	3000	3000	3000	3000	0
632	20240912	100700	15200	3000	3000	3000	3000	0
633	20240912	100600	15200	3000	3000	3000	3000	0
634	20240912	100500	15200	3000	3000	3000	3000	0
635	20240912	100400	15200	3000	3000	3000	3000	0
636	20240912	100300	15200	3000	3000	3000	3000	0
637	20240912	100200	15200	3000	3000	3000	3000	0
638	20240912	100100	15200	3000	3000	3000	3000	0
639	20240912	100000	15200	3000	3000	3000	3000	0
640	20240912	095900	15200	3000	3000	3000	3000	0
641	20240912	095800	15200	3000	3000	3000	3000	0
642	20240912	095700	15200	3000	3000	3000	3000	0
643	20240912	095600	15200	3000	3000	3000	3000	0
644	20240912	095500	15200	3000	3000	3000	3000	0
645	20240912	095400	15200	3000	3000	3000	3000	0
646	20240912	095300	15200	3000	3000	3000	3000	0
647	20240912	095200	15200	3000	3000	3000	3000	0
648	20240912	095100	15200	3000	3000	3000	3000	0
649	20240912	095000	15200	3000	3000	3000	3000	0
650	20240912	094900	15200	3000	3000	3000	3000	0
651	20240912	094800	15200	3000	3000	3000	3000	0
652	20240912	094700	15200	3000	3000	3000	3000	0
653	20240912	094600	15200	3000	3000	3000	3000	0
654	20240912	094500	15200	3000	3000	3000	3000	0
655	20240912	094400	15200	3000	3000	3000	3000	0
656	20240912	094300	15200	3000	3000	3000	3000	0
657	20240912	094200	15200	3000	3000	3000	3000	0
658	20240912	094100	15200	3000	3000	3000	3000	0
659	20240912	094000	15200	3000	3000	3000	3000	0
660	20240912	093900	15200	3000	3000	3000	3000	0
661	20240912	093800	15200	3000	3000	3000	3000	0
662	20240912	093700	15200	3000	3000	3000	3000	0
663	20240912	093600	15200	3000	3000	3000	3000	0
664	20240912	093500	15200	3000	3000	3000	3000	0
665	20240912	093400	15200	3000	3000	3000	3000	0
666	20240912	093300	15200	3000	3000	3000	3000	0
667	20240912	093200	15200	3000	3000	3000	3000	0
668	20240912	093100	15200	3000	3000	3000	3000	0
669	20240912	093000	15200	3000	3000	3000	3000	0
670	20240912	092900	15200	3000	3000	3000	3000	0
671	20240912	092800	15200	3000	3000	3000	3000	0
672	20240912	092700	15200	3000	3000	3000	3000	0
673	20240912	092600	15200	3000	3000	3000	3000	0
674	20240912	092500	15200	3000	3000	3000	3000	0
675	20240912	092400	15200	3000	3000	3000	3000	0
676	20240912	092300	15200	3000	3000	3000	3000	0
677	20240912	092200	15200	3000	3000	3000	3000	0
678	20240912	092100	15200	3000	3000	3000	3000	0
679	20240912	092000	15200	3000	3000	3000	3000	0
680	20240912	091900	15200	3000	3000	3000	3000	0
681	20240912	091800	15200	3000	3000	3000	3000	0
682	20240912	091700	15200	3000	3000	3000	3000	0
683	20240912	091600	15200	3000	3000	3000	3000	0
684	20240912	091500	15200	3000	3000	3000	3000	0
685	20240912	091400	15200	3000	3000	3000	3000	0
686	20240912	091300	15200	3000	3000	3000	3000	0
687	20240912	091200	15200	3000	3000	3000	3000	0
688	20240912	091100	15200	3000	3000	3000	3000	0
689	20240912	091000	15200	3000	3000	3000	3000	0
690	20240912	090900	15200	3000	3000	3000	3000	1
691	20240912	090800	12200	2930	2930	2930	2930	0
692	20240912	090700	12200	2930	2930	2930	2930	0
693	20240912	090600	12200	2930	2930	2930	2930	0
694	20240912	090500	12200	2930	2930	2930	2930	0
695	20240912	090400	12200	2930	2930	2930	2930	1
696	20240912	090300	9270	3090	3090	3090	3090	0
697	20240912	090200	9270	3090	3090	3090	3090	0
698	20240912	090100	9270	3090	3090	3090	3090	0
699	20240912	090000	9270	3090	3090	3090	3090	3