KissMeData/263720/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205000	249058010	16800	16800	16800	16800	863
3	20240910	204900	249058010	16800	16800	16800	16800	0
4	20240910	204800	249058010	16800	16800	16800	16800	0
5	20240910	204700	249058010	16800	16800	16800	16800	0
6	20240910	204600	249058010	16800	16800	16800	16800	0
7	20240910	204500	249058010	16800	16800	16800	16800	0
8	20240910	204400	249058010	16800	16800	16800	16800	0
9	20240910	204300	249058010	16800	16800	16800	16800	0
10	20240910	204200	249058010	16800	16800	16800	16800	0
11	20240910	204100	249058010	16800	16800	16800	16800	0
12	20240910	204000	249058010	16800	16800	16800	16800	0
13	20240910	203900	249058010	16800	16800	16800	16800	0
14	20240910	203800	249058010	16800	16800	16800	16800	0
15	20240910	203700	249058010	16800	16800	16800	16800	0
16	20240910	203600	249058010	16800	16800	16800	16800	0
17	20240910	203500	249058010	16800	16800	16800	16800	0
18	20240910	203400	249058010	16800	16800	16800	16800	0
19	20240910	203300	249058010	16800	16800	16800	16800	0
20	20240910	203200	249058010	16800	16800	16800	16800	0
21	20240910	203100	249058010	16800	16800	16800	16800	0
22	20240910	203000	249058010	16800	16800	16800	16800	0
23	20240910	202900	249058010	16800	16800	16800	16800	0
24	20240910	202800	249058010	16800	16800	16800	16800	0
25	20240910	202700	249058010	16800	16800	16800	16800	0
26	20240910	202600	249058010	16800	16800	16800	16800	0
27	20240910	202500	249058010	16800	16800	16800	16800	0
28	20240910	202400	249058010	16800	16800	16800	16800	0
29	20240910	202300	249058010	16800	16800	16800	16800	0
30	20240910	202200	249058010	16800	16800	16800	16800	0
31	20240910	202100	249058010	16800	16800	16800	16800	0
32	20240910	202000	249058010	16800	16800	16800	16800	863
33	20240910	201900	249058010	16800	16800	16800	16800	0
34	20240910	201800	249058010	16800	16800	16800	16800	0
35	20240910	201700	249058010	16800	16800	16800	16800	0
36	20240910	201600	249058010	16800	16800	16800	16800	0
37	20240910	201500	249058010	16800	16800	16800	16800	0
38	20240910	201400	249058010	16800	16800	16800	16800	0
39	20240910	201300	249058010	16800	16800	16800	16800	0
40	20240910	201200	249058010	16800	16800	16800	16800	0
41	20240910	201100	249058010	16800	16800	16800	16800	0
42	20240910	201000	249058010	16800	16800	16800	16800	0
43	20240910	200900	249058010	16800	16800	16800	16800	0
44	20240910	200800	249058010	16800	16800	16800	16800	0
45	20240910	200700	249058010	16800	16800	16800	16800	0
46	20240910	200600	249058010	16800	16800	16800	16800	0
47	20240910	200500	249058010	16800	16800	16800	16800	0
48	20240910	200400	249058010	16800	16800	16800	16800	0
49	20240910	200300	249058010	16800	16800	16800	16800	0
50	20240910	200200	249058010	16800	16800	16800	16800	0
51	20240910	200100	249058010	16800	16800	16800	16800	0
52	20240910	200000	249058010	16800	16800	16800	16800	0
53	20240910	195900	249058010	16800	16800	16800	16800	0
54	20240910	195800	249058010	16800	16800	16800	16800	0
55	20240910	195700	249058010	16800	16800	16800	16800	0
56	20240910	195600	249058010	16800	16800	16800	16800	0
57	20240910	195500	249058010	16800	16800	16800	16800	0
58	20240910	195400	249058010	16800	16800	16800	16800	0
59	20240910	195300	249058010	16800	16800	16800	16800	0
60	20240910	195200	249058010	16800	16800	16800	16800	0
61	20240910	195100	249058010	16800	16800	16800	16800	0
62	20240910	195000	249058010	16800	16800	16800	16800	863
63	20240910	194900	249058010	16800	16800	16800	16800	0
64	20240910	194800	249058010	16800	16800	16800	16800	0
65	20240910	194700	249058010	16800	16800	16800	16800	0
66	20240910	194600	249058010	16800	16800	16800	16800	0
67	20240910	194500	249058010	16800	16800	16800	16800	0
68	20240910	194400	249058010	16800	16800	16800	16800	0
69	20240910	194300	249058010	16800	16800	16800	16800	0
70	20240910	194200	249058010	16800	16800	16800	16800	0
71	20240910	194100	249058010	16800	16800	16800	16800	0
72	20240910	194000	249058010	16800	16800	16800	16800	0
73	20240910	193900	249058010	16800	16800	16800	16800	0
74	20240910	193800	249058010	16800	16800	16800	16800	0
75	20240910	193700	249058010	16800	16800	16800	16800	0
76	20240910	193600	249058010	16800	16800	16800	16800	0
77	20240910	193500	249058010	16800	16800	16800	16800	0
78	20240910	193400	249058010	16800	16800	16800	16800	0
79	20240910	193300	249058010	16800	16800	16800	16800	0
80	20240910	193200	249058010	16800	16800	16800	16800	0
81	20240910	193100	249058010	16800	16800	16800	16800	0
82	20240910	193000	249058010	16800	16800	16800	16800	0
83	20240910	192900	249058010	16800	16800	16800	16800	0
84	20240910	192800	249058010	16800	16800	16800	16800	0
85	20240910	192700	249058010	16800	16800	16800	16800	0
86	20240910	192600	249058010	16800	16800	16800	16800	0
87	20240910	192500	249058010	16800	16800	16800	16800	0
88	20240910	192400	249058010	16800	16800	16800	16800	0
89	20240910	192300	249058010	16800	16800	16800	16800	0
90	20240910	192200	249058010	16800	16800	16800	16800	0
91	20240910	192100	249058010	16800	16800	16800	16800	0
92	20240910	192000	249058010	16800	16800	16800	16800	863
93	20240910	191900	249058010	16800	16800	16800	16800	0
94	20240910	191800	249058010	16800	16800	16800	16800	0
95	20240910	191700	249058010	16800	16800	16800	16800	0
96	20240910	191600	249058010	16800	16800	16800	16800	0
97	20240910	191500	249058010	16800	16800	16800	16800	0
98	20240910	191400	249058010	16800	16800	16800	16800	0
99	20240910	191300	249058010	16800	16800	16800	16800	0
100	20240910	191200	249058010	16800	16800	16800	16800	0
101	20240910	191100	249058010	16800	16800	16800	16800	0
102	20240910	191000	249058010	16800	16800	16800	16800	0
103	20240910	190900	249058010	16800	16800	16800	16800	0
104	20240910	190800	249058010	16800	16800	16800	16800	0
105	20240910	190700	249058010	16800	16800	16800	16800	0
106	20240910	190600	249058010	16800	16800	16800	16800	0
107	20240910	190500	249058010	16800	16800	16800	16800	0
108	20240910	190400	249058010	16800	16800	16800	16800	0
109	20240910	190300	249058010	16800	16800	16800	16800	0
110	20240910	190200	249058010	16800	16800	16800	16800	0
111	20240910	190100	249058010	16800	16800	16800	16800	0
112	20240910	190000	249058010	16800	16800	16800	16800	0
113	20240910	185900	249058010	16800	16800	16800	16800	0
114	20240910	185800	249058010	16800	16800	16800	16800	0
115	20240910	185700	249058010	16800	16800	16800	16800	0
116	20240910	185600	249058010	16800	16800	16800	16800	0
117	20240910	185500	249058010	16800	16800	16800	16800	0
118	20240910	185400	249058010	16800	16800	16800	16800	0
119	20240910	185300	249058010	16800	16800	16800	16800	0
120	20240910	185200	249058010	16800	16800	16800	16800	0
121	20240910	185100	249058010	16800	16800	16800	16800	0
122	20240910	185000	249058010	16800	16800	16800	16800	863
123	20240910	184900	249058010	16800	16800	16800	16800	0
124	20240910	184800	249058010	16800	16800	16800	16800	0
125	20240910	184700	249058010	16800	16800	16800	16800	0
126	20240910	184600	249058010	16800	16800	16800	16800	0
127	20240910	184500	249058010	16800	16800	16800	16800	0
128	20240910	184400	249058010	16800	16800	16800	16800	0
129	20240910	184300	249058010	16800	16800	16800	16800	0
130	20240910	184200	249058010	16800	16800	16800	16800	0
131	20240910	184100	249058010	16800	16800	16800	16800	0
132	20240910	184000	249058010	16800	16800	16800	16800	0
133	20240910	183900	249058010	16800	16800	16800	16800	0
134	20240910	183800	249058010	16800	16800	16800	16800	0
135	20240910	183700	249058010	16800	16800	16800	16800	0
136	20240910	183600	249058010	16800	16800	16800	16800	0
137	20240910	183500	249058010	16800	16800	16800	16800	0
138	20240910	183400	249058010	16800	16800	16800	16800	0
139	20240910	183300	249058010	16800	16800	16800	16800	0
140	20240910	183200	249058010	16800	16800	16800	16800	0
141	20240910	183100	249058010	16800	16800	16800	16800	0
142	20240910	183000	249058010	16800	16800	16800	16800	0
143	20240910	182900	249058010	16800	16800	16800	16800	0
144	20240910	182800	249058010	16800	16800	16800	16800	0
145	20240910	182700	249058010	16800	16800	16800	16800	0
146	20240910	182600	249058010	16800	16800	16800	16800	0
147	20240910	182500	249058010	16800	16800	16800	16800	0
148	20240910	182400	249058010	16800	16800	16800	16800	0
149	20240910	182300	249058010	16800	16800	16800	16800	0
150	20240910	182200	249058010	16800	16800	16800	16800	0
151	20240910	182100	249058010	16800	16800	16800	16800	0
152	20240910	182000	249058010	16800	16800	16800	16800	863
153	20240910	181900	249058010	16800	16800	16800	16800	0
154	20240910	181800	249058010	16800	16800	16800	16800	0
155	20240910	181700	249058010	16800	16800	16800	16800	0
156	20240910	181600	249058010	16800	16800	16800	16800	0
157	20240910	181500	249058010	16800	16800	16800	16800	0
158	20240910	181400	249058010	16800	16800	16800	16800	0
159	20240910	181300	249058010	16800	16800	16800	16800	0
160	20240910	181200	249058010	16800	16800	16800	16800	0
161	20240910	181100	249058010	16800	16800	16800	16800	0
162	20240910	181000	249058010	16800	16800	16800	16800	0
163	20240910	180900	249058010	16800	16800	16800	16800	0
164	20240910	180800	249058010	16800	16800	16800	16800	0
165	20240910	180700	249058010	16800	16800	16800	16800	0
166	20240910	180600	249058010	16800	16800	16800	16800	0
167	20240910	180500	249058010	16800	16800	16800	16800	0
168	20240910	180400	249058010	16800	16800	16800	16800	0
169	20240910	180300	249058010	16800	16800	16800	16800	0
170	20240910	180200	249058010	16800	16800	16800	16800	0
171	20240910	180100	249058010	16800	16800	16800	16800	0
172	20240910	180000	249058010	16800	16800	16800	16800	0
173	20240910	175900	249058010	16800	16800	16800	16800	0
174	20240910	175800	249058010	16800	16800	16800	16800	0
175	20240910	175700	249058010	16800	16800	16800	16800	0
176	20240910	175600	249058010	16800	16800	16800	16800	0
177	20240910	175500	249058010	16800	16800	16800	16800	0
178	20240910	175400	249058010	16800	16800	16800	16800	0
179	20240910	175300	249058010	16800	16800	16800	16800	0
180	20240910	175200	249058010	16800	16800	16800	16800	0
181	20240910	175100	249058010	16800	16800	16800	16800	0
182	20240910	175000	249058010	16800	16800	16800	16800	863
183	20240910	174900	249058010	16800	16800	16800	16800	0
184	20240910	174800	249058010	16800	16800	16800	16800	0
185	20240910	174700	249058010	16800	16800	16800	16800	0
186	20240910	174600	249058010	16800	16800	16800	16800	0
187	20240910	174500	249058010	16800	16800	16800	16800	0
188	20240910	174400	249058010	16800	16800	16800	16800	0
189	20240910	174300	249058010	16800	16800	16800	16800	0
190	20240910	174200	249058010	16800	16800	16800	16800	0
191	20240910	174100	249058010	16800	16800	16800	16800	0
192	20240910	174000	249058010	16800	16800	16800	16800	0
193	20240910	173900	249058010	16800	16800	16800	16800	0
194	20240910	173800	249058010	16800	16800	16800	16800	0
195	20240910	173700	249058010	16800	16800	16800	16800	0
196	20240910	173600	249058010	16800	16800	16800	16800	0
197	20240910	173500	249058010	16800	16800	16800	16800	0
198	20240910	173400	249058010	16800	16800	16800	16800	0
199	20240910	173300	249058010	16800	16800	16800	16800	0
200	20240910	173200	249058010	16800	16800	16800	16800	0
201	20240910	173100	249058010	16800	16800	16800	16800	0
202	20240910	173000	249058010	16800	16800	16800	16800	0
203	20240910	172900	249058010	16800	16800	16800	16800	0
204	20240910	172800	249058010	16800	16800	16800	16800	0
205	20240910	172700	249058010	16800	16800	16800	16800	0
206	20240910	172600	249058010	16800	16800	16800	16800	0
207	20240910	172500	249058010	16800	16800	16800	16800	0
208	20240910	172400	249058010	16800	16800	16800	16800	0
209	20240910	172300	249058010	16800	16800	16800	16800	0
210	20240910	172200	249058010	16800	16800	16800	16800	0
211	20240910	172100	249058010	16800	16800	16800	16800	0
212	20240910	172000	249058010	16800	16800	16800	16800	863
213	20240910	171900	249058010	16800	16800	16800	16800	0
214	20240910	171800	249058010	16800	16800	16800	16800	0
215	20240910	171700	249058010	16800	16800	16800	16800	0
216	20240910	171600	249058010	16800	16800	16800	16800	0
217	20240910	171500	249058010	16800	16800	16800	16800	0
218	20240910	171400	249058010	16800	16800	16800	16800	0
219	20240910	171300	249058010	16800	16800	16800	16800	0
220	20240910	171200	249058010	16800	16800	16800	16800	0
221	20240910	171100	249058010	16800	16800	16800	16800	0
222	20240910	171000	249058010	16800	16800	16800	16800	0
223	20240910	170900	249058010	16800	16800	16800	16800	0
224	20240910	170800	249058010	16800	16800	16800	16800	0
225	20240910	170700	249058010	16800	16800	16800	16800	0
226	20240910	170600	249058010	16800	16800	16800	16800	0
227	20240910	170500	249058010	16800	16800	16800	16800	0
228	20240910	170400	249058010	16800	16800	16800	16800	0
229	20240910	170300	249058010	16800	16800	16800	16800	0
230	20240910	170200	249058010	16800	16800	16800	16800	0
231	20240910	170100	249058010	16800	16800	16800	16800	0
232	20240910	170000	249058010	16800	16800	16800	16800	0
233	20240910	165900	249058010	16800	16800	16800	16800	0
234	20240910	165800	249058010	16800	16800	16800	16800	0
235	20240910	165700	249058010	16800	16800	16800	16800	0
236	20240910	165600	249058010	16800	16800	16800	16800	0
237	20240910	165500	249058010	16800	16800	16800	16800	0
238	20240910	165400	249058010	16800	16800	16800	16800	0
239	20240910	165300	249058010	16800	16800	16800	16800	0
240	20240910	165200	249058010	16800	16800	16800	16800	0
241	20240910	165100	249058010	16800	16800	16800	16800	0
242	20240910	165000	249058010	16800	16800	16800	16800	863
243	20240910	164900	249058010	16800	16800	16800	16800	0
244	20240910	164800	249058010	16800	16800	16800	16800	0
245	20240910	164700	249058010	16800	16800	16800	16800	0
246	20240910	164600	249058010	16800	16800	16800	16800	0
247	20240910	164500	249058010	16800	16800	16800	16800	0
248	20240910	164400	249058010	16800	16800	16800	16800	0
249	20240910	164300	249058010	16800	16800	16800	16800	0
250	20240910	164200	249058010	16800	16800	16800	16800	0
251	20240910	164100	249058010	16800	16800	16800	16800	0
252	20240910	164000	249058010	16800	16800	16800	16800	0
253	20240910	163900	249058010	16800	16800	16800	16800	0
254	20240910	163800	249058010	16800	16800	16800	16800	0
255	20240910	163700	249058010	16800	16800	16800	16800	0
256	20240910	163600	249058010	16800	16800	16800	16800	0
257	20240910	163500	249058010	16800	16800	16800	16800	0
258	20240910	163400	249058010	16800	16800	16800	16800	0
259	20240910	163300	249058010	16800	16800	16800	16800	0
260	20240910	163200	249058010	16800	16800	16800	16800	0
261	20240910	163100	249058010	16800	16800	16800	16800	0
262	20240910	163000	249058010	16800	16800	16800	16800	0
263	20240910	162900	249058010	16800	16800	16800	16800	0
264	20240910	162800	249058010	16800	16800	16800	16800	0
265	20240910	162700	249058010	16800	16800	16800	16800	0
266	20240910	162600	249058010	16800	16800	16800	16800	0
267	20240910	162500	249058010	16800	16800	16800	16800	0
268	20240910	162400	249058010	16800	16800	16800	16800	0
269	20240910	162300	249058010	16800	16800	16800	16800	0
270	20240910	162200	249058010	16800	16800	16800	16800	0
271	20240910	162100	249058010	16800	16800	16800	16800	0
272	20240910	162000	249058010	16800	16800	16800	16800	863
273	20240910	161900	249058010	16800	16800	16800	16800	0
274	20240910	161800	249058010	16800	16800	16800	16800	0
275	20240910	161700	249058010	16800	16800	16800	16800	0
276	20240910	161600	249058010	16800	16800	16800	16800	0
277	20240910	161500	249058010	16800	16800	16800	16800	0
278	20240910	161400	249058010	16800	16800	16800	16800	0
279	20240910	161300	249058010	16800	16800	16800	16800	0
280	20240910	161200	249058010	16800	16800	16800	16800	0
281	20240910	161100	249058010	16800	16800	16800	16800	0
282	20240910	161000	249058010	16800	16800	16800	16800	0
283	20240910	160900	249058010	16800	16800	16800	16800	0
284	20240910	160800	249058010	16800	16800	16800	16800	0
285	20240910	160700	249058010	16800	16800	16800	16800	0
286	20240910	160600	249058010	16800	16800	16800	16800	0
287	20240910	160500	249058010	16800	16800	16800	16800	0
288	20240910	160400	249058010	16800	16800	16800	16800	0
289	20240910	160300	249058010	16800	16800	16800	16800	0
290	20240910	160200	249058010	16800	16800	16800	16800	0
291	20240910	160100	249058010	16800	16800	16800	16800	0
292	20240910	160000	249058010	16800	16800	16800	16800	0
293	20240910	155900	249058010	16800	16800	16800	16800	0
294	20240910	155800	249058010	16800	16800	16800	16800	0
295	20240910	155700	249058010	16800	16800	16800	16800	0
296	20240910	155600	249058010	16800	16800	16800	16800	0
297	20240910	155500	249058010	16800	16800	16800	16800	0
298	20240910	155400	249058010	16800	16800	16800	16800	0
299	20240910	155300	249058010	16800	16800	16800	16800	0
300	20240910	155200	249058010	16800	16800	16800	16800	0
301	20240910	155100	249058010	16800	16800	16800	16800	0
302	20240910	155000	249058010	16800	16800	16800	16800	863
303	20240910	154900	249058010	16800	16800	16800	16800	0
304	20240910	154800	249058010	16800	16800	16800	16800	0
305	20240910	154700	249058010	16800	16800	16800	16800	0
306	20240910	154600	249058010	16800	16800	16800	16800	0
307	20240910	154500	249058010	16800	16800	16800	16800	0
308	20240910	154400	249058010	16800	16800	16800	16800	0
309	20240910	154300	249058010	16800	16800	16800	16800	0
310	20240910	154200	249058010	16800	16800	16800	16800	0
311	20240910	154100	249058010	16800	16800	16800	16800	0
312	20240910	154000	249058010	16800	16800	16800	16800	0
313	20240910	153900	249058010	16800	16800	16800	16800	0
314	20240910	153800	249058010	16800	16800	16800	16800	0
315	20240910	153700	249058010	16800	16800	16800	16800	0
316	20240910	153600	249058010	16800	16800	16800	16800	0
317	20240910	153500	249058010	16800	16800	16800	16800	0
318	20240910	153400	249058010	16800	16800	16800	16800	0
319	20240910	153300	249058010	16800	16800	16800	16800	0
320	20240910	153200	249058010	16800	16800	16800	16800	0
321	20240910	153100	249058010	16800	16800	16800	16800	0
322	20240910	153000	249058010	16800	16800	16800	16800	863
323	20240910	152900	234559610	16810	16810	16810	16810	0
324	20240910	152800	234559610	16810	16810	16810	16810	0
325	20240910	152700	234559610	16810	16810	16810	16810	0
326	20240910	152600	234559610	16810	16810	16810	16810	0
327	20240910	152500	234559610	16810	16810	16810	16810	0
328	20240910	152400	234559610	16810	16810	16810	16810	0
329	20240910	152300	234559610	16810	16810	16810	16810	0
330	20240910	152200	234559610	16810	16810	16810	16810	0
331	20240910	152100	234559610	16810	16810	16810	16810	0
332	20240910	152000	234559610	16810	16810	16810	16810	0
333	20240910	151900	234559610	16810	16840	16840	16810	101
334	20240910	151800	232860810	16810	16840	16840	16810	511
335	20240910	151700	224266010	16840	16870	16870	16830	109
336	20240910	151600	222430580	16870	16890	16890	16870	51
337	20240910	151500	221569880	16890	16900	16900	16890	41
338	20240910	151400	220877230	16900	16900	16910	16900	132
339	20240910	151300	218646410	16910	16910	16910	16900	180
340	20240910	151200	215604160	16910	16910	16910	16900	67
341	20240910	151100	214471560	16900	16910	16910	16900	45
342	20240910	151000	213710630	16920	16920	16920	16920	112
343	20240910	150900	211815590	16920	16920	16930	16920	34
344	20240910	150800	211240280	16930	16930	16930	16930	129
345	20240910	150700	209056310	16930	16950	16950	16930	129
346	20240910	150600	206871100	16960	16960	16960	16960	2
347	20240910	150500	206837180	16960	16960	16960	16960	0
348	20240910	150400	206837180	16960	16960	16960	16960	0
349	20240910	150300	206837180	16960	16960	16960	16960	0
350	20240910	150200	206837180	16960	17000	17000	16960	148
351	20240910	150100	204326190	16960	16960	16960	16960	0
352	20240910	150000	204326190	16960	16960	16960	16960	0
353	20240910	145900	204326190	16960	16960	16960	16960	0
354	20240910	145800	204326190	16960	16960	16960	16960	2
355	20240910	145700	204292270	16960	16960	16960	16960	0
356	20240910	145600	204292270	16960	16960	16960	16960	0
357	20240910	145500	204292270	16960	16960	16960	16960	0
358	20240910	145400	204292270	16960	16960	16960	16960	5
359	20240910	145300	204207470	17010	17010	17010	17010	0
360	20240910	145200	204207470	17010	16950	17010	16950	92
361	20240910	145100	202647550	16960	16960	16960	16960	1
362	20240910	145000	202630590	16960	16960	16960	16950	198
363	20240910	144900	199272620	16960	16960	16960	16960	0
364	20240910	144800	199272620	16960	16960	16960	16960	0
365	20240910	144700	199272620	16960	16970	16970	16960	154
366	20240910	144600	196659750	16970	16970	16970	16970	2
367	20240910	144500	196625810	16970	16970	16970	16970	1
368	20240910	144400	196608840	16970	16960	16970	16960	45
369	20240910	144300	195845620	16970	16970	16970	16970	0
370	20240910	144200	195845620	16970	16970	16970	16970	1
371	20240910	144100	195828650	16970	16970	16970	16970	2
372	20240910	144000	195794710	16970	16970	16970	16970	2
373	20240910	143900	195760770	16970	16970	16970	16970	1
374	20240910	143800	195743800	16970	16970	16970	16970	0
375	20240910	143700	195743800	16970	16970	16970	16970	1
376	20240910	143600	195726830	16970	16970	16970	16970	2
377	20240910	143500	195692890	16970	16970	16970	16970	0
378	20240910	143400	195692890	16970	16970	16970	16970	0
379	20240910	143300	195692890	16970	16970	16970	16970	0
380	20240910	143200	195692890	16970	16970	16970	16970	0
381	20240910	143100	195692890	16970	16970	16970	16970	0
382	20240910	143000	195692890	16970	16970	16970	16970	0
383	20240910	142900	195692890	16970	16970	16970	16970	0
384	20240910	142800	195692890	16970	16970	16970	16970	0
385	20240910	142700	195692890	16970	16970	16970	16970	22
386	20240910	142600	195319550	17010	17010	17010	17010	0
387	20240910	142500	195319550	17010	17010	17010	17010	0
388	20240910	142400	195319550	17010	17010	17010	17010	0
389	20240910	142300	195319550	17010	17010	17010	17010	0
390	20240910	142200	195319550	17010	17010	17010	17010	0
391	20240910	142100	195319550	17010	17010	17010	17010	0
392	20240910	142000	195319550	17010	16980	17010	16980	49
393	20240910	141900	194487440	17020	17020	17020	16980	98
394	20240910	141800	192821040	17020	17020	17020	17020	20
395	20240910	141700	192480640	17020	17020	17020	17020	0
396	20240910	141600	192480640	17020	17020	17020	17020	8
397	20240910	141500	192344480	17020	17020	17020	17020	0
398	20240910	141400	192344480	17020	17020	17020	17020	7
399	20240910	141300	192225340	16940	16940	16940	16940	0
400	20240910	141200	192225340	16940	16940	16940	16940	0
401	20240910	141100	192225340	16940	16970	16970	16930	631
402	20240910	141000	181534300	16970	16970	16970	16970	0
403	20240910	140900	181534300	16970	16970	16970	16970	0
404	20240910	140800	181534300	16970	16970	16970	16970	0
405	20240910	140700	181534300	16970	16970	16970	16970	0
406	20240910	140600	181534300	16970	17040	17040	16970	109
407	20240910	140500	179681930	17010	17010	17010	17010	0
408	20240910	140400	179681930	17010	17010	17010	17010	2
409	20240910	140300	179647910	17050	17050	17050	17050	0
410	20240910	140200	179647910	17050	17050	17050	17050	0
411	20240910	140100	179647910	17050	17050	17050	17050	0
412	20240910	140000	179647910	17050	17050	17050	17050	1
413	20240910	135900	179630860	17050	17050	17050	17050	4
414	20240910	135800	179562660	17060	17060	17060	17060	0
415	20240910	135700	179562660	17060	16990	17060	16990	2
416	20240910	135600	179528610	17010	17010	17010	17010	0
417	20240910	135500	179528610	17010	17010	17010	17010	0
418	20240910	135400	179528610	17010	17010	17010	17010	0
419	20240910	135300	179528610	17010	17010	17010	17010	1
420	20240910	135200	179511600	16990	17000	17000	16990	43
421	20240910	135100	178780610	17060	17060	17060	17060	0
422	20240910	135000	178780610	17060	17060	17060	17060	1
423	20240910	134900	178763550	16980	16990	16990	16980	46
424	20240910	134800	177982020	17060	17060	17060	17060	0
425	20240910	134700	177982020	17060	17060	17060	17060	0
426	20240910	134600	177982020	17060	17060	17060	17060	0
427	20240910	134500	177982020	17060	17020	17060	17020	6
428	20240910	134400	177879860	17020	17010	17020	17010	11
429	20240910	134300	177692740	17010	17010	17010	17010	1
430	20240910	134200	177675730	16960	16960	16960	16960	1
431	20240910	134100	177658770	16950	17010	17010	16950	102
432	20240910	134000	175929300	16960	16970	16970	16960	11
433	20240910	133900	175742710	16970	16970	16970	16970	0
434	20240910	133800	175742710	16970	16980	16980	16970	45
435	20240910	133700	174979050	16960	16960	16960	16960	101
436	20240910	133600	173266090	16960	16960	16960	16960	2
437	20240910	133500	173232170	16960	16950	16960	16950	77
438	20240910	133400	171927000	16960	16970	16970	16960	15
439	20240910	133300	171672550	16970	16970	16970	16970	2
440	20240910	133200	171638610	16980	16980	16980	16980	3
441	20240910	133100	171587670	16990	16990	16990	16990	0
442	20240910	133000	171587670	16990	16990	16990	16990	45
443	20240910	132900	170823120	17000	17000	17000	17000	1
444	20240910	132800	170806120	17010	17010	17010	17010	0
445	20240910	132700	170806120	17010	17010	17010	17010	0
446	20240910	132600	170806120	17010	17010	17010	17010	0
447	20240910	132500	170806120	17010	17010	17010	17010	0
448	20240910	132400	170806120	17010	17010	17010	17010	45
449	20240910	132300	170040670	17000	17000	17000	17000	1
450	20240910	132200	170023670	17020	17020	17020	17020	0
451	20240910	132100	170023670	17020	17020	17020	17020	0
452	20240910	132000	170023670	17020	17020	17020	17020	0
453	20240910	131900	170023670	17020	17020	17020	17020	2
454	20240910	131800	169989630	16960	16970	16970	16960	15
455	20240910	131700	169735180	17020	17020	17020	17020	0
456	20240910	131600	169735180	17020	17020	17020	17020	1
457	20240910	131500	169718160	16980	16980	16980	16980	0
458	20240910	131400	169718160	16980	16960	16980	16940	163
459	20240910	131300	166955250	16950	17000	17000	16950	420
460	20240910	131200	159830900	17030	17030	17030	17030	0
461	20240910	131100	159830900	17030	17040	17040	16990	391
462	20240910	131000	153181620	17030	17030	17030	17030	0
463	20240910	130900	153181620	17030	17030	17030	17030	0
464	20240910	130800	153181620	17030	17070	17070	17030	9
465	20240910	130700	153028280	17050	17050	17050	17050	0
466	20240910	130600	153028280	17050	17050	17050	17050	0
467	20240910	130500	153028280	17050	17050	17050	17050	16
468	20240910	130400	152755480	17060	17060	17060	17060	1
469	20240910	130300	152738420	17060	17070	17080	17060	57
470	20240910	130200	151765490	17080	17080	17080	17080	2
471	20240910	130100	151731330	17080	17080	17080	17080	2
472	20240910	130000	151697170	17090	17090	17090	17090	1
473	20240910	125900	151680080	17050	17050	17050	17050	0
474	20240910	125800	151680080	17050	17050	17050	17050	0
475	20240910	125700	151680080	17050	17050	17050	17050	1
476	20240910	125600	151663030	17040	17040	17040	17040	0
477	20240910	125500	151663030	17040	17040	17040	17040	52
478	20240910	125400	150776950	17090	17090	17090	17090	1
479	20240910	125300	150759860	17050	17050	17050	17050	0
480	20240910	125200	150759860	17050	17060	17060	17050	55
481	20240910	125100	149821660	17060	17060	17060	17060	0
482	20240910	125000	149821660	17060	17060	17060	17060	0
483	20240910	124900	149821660	17060	17060	17060	17060	1
484	20240910	124800	149804600	17100	17100	17100	17100	0
485	20240910	124700	149804600	17100	17060	17100	17060	100
486	20240910	124600	148095940	17060	17060	17060	17060	3
487	20240910	124500	148044760	17060	17060	17060	17060	2
488	20240910	124400	148010640	17060	17060	17060	17060	2
489	20240910	124300	147976520	17050	17060	17060	17050	47
490	20240910	124200	147175160	17060	17060	17060	17060	2
491	20240910	124100	147141040	17060	17060	17060	17060	20
492	20240910	124000	146799840	17050	17050	17050	17050	0
493	20240910	123900	146799840	17050	17050	17050	17050	4
494	20240910	123800	146731640	17050	17050	17050	17050	0
495	20240910	123700	146731640	17050	17050	17050	17050	0
496	20240910	123600	146731640	17050	17060	17060	17050	93
497	20240910	123500	145145960	17060	17060	17060	17060	62
498	20240910	123400	144088240	17060	17060	17060	17060	0
499	20240910	123300	144088240	17060	17060	17060	17060	4
500	20240910	123200	144020000	17060	17050	17060	17050	96
501	20240910	123100	142383170	17050	17050	17050	17050	1
502	20240910	123000	142366120	17050	17050	17050	17050	0
503	20240910	122900	142366120	17050	17030	17050	17030	131
504	20240910	122800	140135150	17020	17020	17020	17020	0
505	20240910	122700	140135150	17020	17020	17020	17020	169
506	20240910	122600	137258770	17020	17020	17020	17020	0
507	20240910	122500	137258770	17020	17020	17020	17020	3
508	20240910	122400	137207710	17020	17020	17020	17020	0
509	20240910	122300	137207710	17020	17020	17020	17020	0
510	20240910	122200	137207710	17020	17020	17020	17020	0
511	20240910	122100	137207710	17020	17020	17020	17020	2
512	20240910	122000	137173670	16980	17000	17000	16980	8
513	20240910	121900	137037770	16990	16990	16990	16990	0
514	20240910	121800	137037770	16990	16990	16990	16990	0
515	20240910	121700	137037770	16990	16990	16990	16990	0
516	20240910	121600	137037770	16990	16990	16990	16990	1
517	20240910	121500	137020780	17000	17000	17000	17000	156
518	20240910	121400	134368780	17040	17040	17040	17040	0
519	20240910	121300	134368780	17040	17040	17040	17040	0
520	20240910	121200	134368780	17040	17040	17040	17040	0
521	20240910	121100	134368780	17040	17040	17040	17040	0
522	20240910	121000	134368780	17040	17040	17040	17040	0
523	20240910	120900	134368780	17040	17040	17040	17040	0
524	20240910	120800	134368780	17040	17040	17040	17040	0
525	20240910	120700	134368780	17040	17040	17040	17040	0
526	20240910	120600	134368780	17040	17010	17040	16960	194
527	20240910	120500	131074140	17020	17040	17040	17020	11
528	20240910	120400	130886780	17050	17050	17050	17050	0
529	20240910	120300	130886780	17050	17050	17050	17050	0
530	20240910	120200	130886780	17050	17050	17050	17050	1
531	20240910	120100	130869730	17040	17040	17040	17040	0
532	20240910	120000	130869730	17040	17040	17040	17040	0
533	20240910	115900	130869730	17040	17040	17040	17040	0
534	20240910	115800	130869730	17040	17040	17040	17040	50
535	20240910	115700	130017730	17030	17030	17030	17030	0
536	20240910	115600	130017730	17030	17030	17030	17030	0
537	20240910	115500	130017730	17030	17030	17030	17030	1
538	20240910	115400	130000700	17050	17050	17050	17050	0
539	20240910	115300	130000700	17050	17050	17050	17050	0
540	20240910	115200	130000700	17050	17050	17050	17050	0
541	20240910	115100	130000700	17050	17050	17050	17050	1
542	20240910	115000	129983650	17030	17030	17030	17030	70
543	20240910	114900	128791550	17050	17050	17050	17050	0
544	20240910	114800	128791550	17050	17050	17050	17050	0
545	20240910	114700	128791550	17050	17050	17050	17050	0
546	20240910	114600	128791550	17050	17050	17050	17050	0
547	20240910	114500	128791550	17050	17050	17050	17050	0
548	20240910	114400	128791550	17050	17050	17050	17050	0
549	20240910	114300	128791550	17050	17050	17050	17050	0
550	20240910	114200	128791550	17050	17050	17050	17050	0
551	20240910	114100	128791550	17050	17050	17050	17050	2
552	20240910	114000	128757450	17000	17000	17000	17000	0
553	20240910	113900	128757450	17000	17000	17000	17000	0
554	20240910	113800	128757450	17000	17000	17000	17000	0
555	20240910	113700	128757450	17000	17000	17000	17000	0
556	20240910	113600	128757450	17000	17000	17000	17000	1
557	20240910	113500	128740450	17050	17050	17050	17050	0
558	20240910	113400	128740450	17050	17050	17050	17050	0
559	20240910	113300	128740450	17050	17050	17050	17050	0
560	20240910	113200	128740450	17050	17050	17050	17050	0
561	20240910	113100	128740450	17050	17050	17050	17050	1
562	20240910	113000	128723400	17030	17030	17030	17030	0
563	20240910	112900	128723400	17030	17030	17030	17030	40
564	20240910	112800	128042200	16990	16990	16990	16990	150
565	20240910	112700	125493700	17030	17030	17030	17030	87
566	20240910	112600	124012090	17050	17050	17050	17050	0
567	20240910	112500	124012090	17050	17050	17050	17050	0
568	20240910	112400	124012090	17050	17050	17050	17050	1
569	20240910	112300	123995040	17050	17050	17050	17050	0
570	20240910	112200	123995040	17050	17050	17050	17050	0
571	20240910	112100	123995040	17050	17050	17050	17010	268
572	20240910	112000	119426040	17050	17050	17050	17050	0
573	20240910	111900	119426040	17050	17050	17050	17050	0
574	20240910	111800	119426040	17050	17050	17050	17050	0
575	20240910	111700	119426040	17050	17050	17050	17050	0
576	20240910	111600	119426040	17050	17050	17050	17050	2
577	20240910	111500	119391940	17050	17040	17050	17040	5
578	20240910	111400	119306730	17040	17040	17040	17040	1
579	20240910	111300	119289690	17000	17000	17000	17000	108
580	20240910	111200	117453690	17000	17000	17000	17000	173
581	20240910	111100	114512690	17070	17070	17070	17070	0
582	20240910	111000	114512690	17070	17070	17070	17070	0
583	20240910	110900	114512690	17070	17070	17070	17070	0
584	20240910	110800	114512690	17070	17050	17070	17050	84
585	20240910	110700	113080470	17080	17090	17090	17080	7
586	20240910	110600	112960900	17090	17090	17090	17090	0
587	20240910	110500	112960900	17090	17090	17090	17090	2
588	20240910	110400	112926720	17090	17020	17090	17000	748
589	20240910	110300	100194930	17020	17040	17040	17020	50
590	20240910	110200	99343780	17050	17050	17050	17050	0
591	20240910	110100	99343780	17050	17050	17050	17050	1
592	20240910	110000	99326730	17060	17060	17060	17060	0
593	20240910	105900	99326730	17060	17060	17060	17060	0
594	20240910	105800	99326730	17060	17060	17060	17060	10
595	20240910	105700	99156130	17150	17150	17150	17150	0
596	20240910	105600	99156130	17150	17150	17150	17150	0
597	20240910	105500	99156130	17150	17150	17150	17150	0
598	20240910	105400	99156130	17150	17150	17150	17150	0
599	20240910	105300	99156130	17150	17150	17150	17150	0
600	20240910	105200	99156130	17150	17150	17150	17150	0
601	20240910	105100	99156130	17150	17150	17150	17150	0
602	20240910	105000	99156130	17150	17150	17150	17150	0
603	20240910	104900	99156130	17150	17150	17150	17150	5
604	20240910	104800	99070380	17060	17080	17080	17060	4
605	20240910	104700	99002090	17100	17100	17100	17100	45
606	20240910	104600	98232590	17150	17150	17150	17150	0
607	20240910	104500	98232590	17150	17150	17150	17150	0
608	20240910	104400	98232590	17150	17060	17150	17060	4
609	20240910	104300	98164260	17150	17150	17150	17150	0
610	20240910	104200	98164260	17150	17150	17150	17150	0
611	20240910	104100	98164260	17150	17130	17150	17130	50
612	20240910	104000	97307320	17130	17130	17130	17130	0
613	20240910	103900	97307320	17130	17130	17130	17130	0
614	20240910	103800	97307320	17130	17130	17130	17130	0
615	20240910	103700	97307320	17130	17130	17130	17130	0
616	20240910	103600	97307320	17130	17130	17130	17130	0
617	20240910	103500	97307320	17130	17130	17130	17130	0
618	20240910	103400	97307320	17130	17130	17130	17130	1
619	20240910	103300	97290190	17060	17060	17060	17060	83
620	20240910	103200	95874210	17130	17130	17130	17130	0
621	20240910	103100	95874210	17130	17130	17130	17130	0
622	20240910	103000	95874210	17130	17130	17130	17130	0
623	20240910	102900	95874210	17130	17130	17130	17130	0
624	20240910	102800	95874210	17130	17130	17130	17130	0
625	20240910	102700	95874210	17130	17130	17130	17130	0
626	20240910	102600	95874210	17130	17130	17130	17130	0
627	20240910	102500	95874210	17130	17130	17130	17130	0
628	20240910	102400	95874210	17130	17130	17130	17130	0
629	20240910	102300	95874210	17130	17130	17130	17130	0
630	20240910	102200	95874210	17130	17130	17130	17130	0
631	20240910	102100	95874210	17130	17130	17130	17130	0
632	20240910	102000	95874210	17130	17130	17130	17130	0
633	20240910	101900	95874210	17130	17130	17130	17130	0
634	20240910	101800	95874210	17130	17130	17130	17130	0
635	20240910	101700	95874210	17130	17130	17130	17130	0
636	20240910	101600	95874210	17130	17130	17130	17130	1
637	20240910	101500	95857080	17130	17130	17130	17130	0
638	20240910	101400	95857080	17130	17130	17130	17130	0
639	20240910	101300	95857080	17130	17130	17130	17130	0
640	20240910	101200	95857080	17130	17130	17130	17130	0
641	20240910	101100	95857080	17130	17040	17130	17020	494
642	20240910	101000	87431350	17050	17050	17050	17050	0
643	20240910	100900	87431350	17050	17050	17050	17050	0
644	20240910	100800	87431350	17050	17050	17050	17050	0
645	20240910	100700	87431350	17050	17050	17050	17050	94
646	20240910	100600	85828650	17000	17040	17040	17000	439
647	20240910	100500	78356630	17030	17050	17050	17030	70
648	20240910	100400	77163930	17040	17040	17040	17040	0
649	20240910	100300	77163930	17040	17040	17040	17040	0
650	20240910	100200	77163930	17040	17040	17040	17040	0
651	20240910	100100	77163930	17040	17040	17040	17040	0
652	20240910	100000	77163930	17040	17040	17040	17040	0
653	20240910	095900	77163930	17040	17040	17040	17040	0
654	20240910	095800	77163930	17040	17040	17040	17040	2
655	20240910	095700	77129850	17130	17130	17130	17130	0
656	20240910	095600	77129850	17130	17130	17130	17130	0
657	20240910	095500	77129850	17130	17040	17130	17040	5
658	20240910	095400	77044560	17130	17130	17130	17130	10
659	20240910	095300	76873260	17150	17150	17150	17150	0
660	20240910	095200	76873260	17150	17150	17150	17150	0
661	20240910	095100	76873260	17150	17150	17150	17150	1
662	20240910	095000	76856110	17140	17140	17140	17140	30
663	20240910	094900	76341910	17140	17130	17140	17130	41
664	20240910	094800	75639570	17140	17020	17140	17020	28
665	20240910	094700	75162370	17070	17070	17070	17070	0
666	20240910	094600	75162370	17070	17070	17070	17070	0
667	20240910	094500	75162370	17070	17070	17070	17070	2
668	20240910	094400	75128230	17070	17070	17070	17070	11
669	20240910	094300	74940460	17010	17010	17010	17010	0
670	20240910	094200	74940460	17010	17010	17010	17010	3
671	20240910	094100	74889430	17060	17060	17060	17060	4
672	20240910	094000	74821190	17050	17050	17050	17050	7
673	20240910	093900	74701840	17050	17050	17050	17050	2
674	20240910	093800	74667740	17000	17000	17000	17000	0
675	20240910	093700	74667740	17000	17000	17000	17000	0
676	20240910	093600	74667740	17000	17000	17000	17000	0
677	20240910	093500	74667740	17000	17020	17020	17000	115
678	20240910	093400	72711550	17050	17050	17050	17050	0
679	20240910	093300	72711550	17050	17050	17050	17050	11
680	20240910	093200	72524000	17010	17010	17010	17010	0
681	20240910	093100	72524000	17010	17010	17010	17010	0
682	20240910	093000	72524000	17010	17010	17010	17010	17
683	20240910	092900	72234830	17050	17050	17050	17050	0
684	20240910	092800	72234830	17050	17050	17050	17050	1
685	20240910	092700	72217780	17050	17050	17050	17050	6
686	20240910	092600	72115480	17050	17040	17050	17040	46
687	20240910	092500	71331200	17000	17000	17000	17000	81
688	20240910	092400	69954200	17000	17000	17000	17000	28
689	20240910	092300	69478200	17000	17020	17020	17000	94
690	20240910	092200	67880180	17020	16990	17020	16990	100
691	20240910	092100	66180160	16990	16990	16990	16990	24
692	20240910	092000	65772400	17000	17000	17000	17000	0
693	20240910	091900	65772400	17000	17010	17010	17000	33
694	20240910	091800	65211300	17010	17000	17010	17000	60
695	20240910	091700	64191000	16980	16980	16980	16980	0
696	20240910	091600	64191000	16980	16980	16980	16980	15
697	20240910	091500	63936300	16980	16980	16980	16980	0
698	20240910	091400	63936300	16980	17060	17060	16980	1658
699	20240910	091300	35694740	17070	17120	17120	17070	392
700	20240910	091200	28994790	17110	17120	17120	17110	150
701	20240910	091100	26427840	17220	17220	17220	17220	0
702	20240910	091000	26427840	17220	17230	17230	17220	12
703	20240910	090900	26221190	17230	17230	17230	17230	0
704	20240910	090800	26221190	17230	17230	17230	17230	18
705	20240910	090700	25911050	17230	17230	17230	17230	11
706	20240910	090600	25721520	17200	17200	17200	17200	27
707	20240910	090500	25257120	17240	17240	17240	17240	1
708	20240910	090400	25239880	17240	17220	17240	17220	85
709	20240910	090300	23775790	17200	17100	17200	17100	650
710	20240910	090200	12631770	17100	17090	17100	17090	55
711	20240910	090100	11691720	17090	17020	17090	17020	280
712	20240910	090000	6918650	17030	17020	17030	17020	300