KissMeData/285490/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210400	118224170	13010	13010	13010	13010	538
3	20240926	210300	118224170	13010	13010	13010	13010	0
4	20240926	210200	118224170	13010	13010	13010	13010	0
5	20240926	210100	118224170	13010	13010	13010	13010	0
6	20240926	210000	118224170	13010	13010	13010	13010	0
7	20240926	205900	118224170	13010	13010	13010	13010	0
8	20240926	205800	118224170	13010	13010	13010	13010	0
9	20240926	205700	118224170	13010	13010	13010	13010	0
10	20240926	205600	118224170	13010	13010	13010	13010	0
11	20240926	205500	118224170	13010	13010	13010	13010	0
12	20240926	205400	118224170	13010	13010	13010	13010	0
13	20240926	205300	118224170	13010	13010	13010	13010	0
14	20240926	205200	118224170	13010	13010	13010	13010	0
15	20240926	205100	118224170	13010	13010	13010	13010	0
16	20240926	205000	118224170	13010	13010	13010	13010	0
17	20240926	204900	118224170	13010	13010	13010	13010	0
18	20240926	204800	118224170	13010	13010	13010	13010	0
19	20240926	204700	118224170	13010	13010	13010	13010	0
20	20240926	204600	118224170	13010	13010	13010	13010	0
21	20240926	204500	118224170	13010	13010	13010	13010	0
22	20240926	204400	118224170	13010	13010	13010	13010	0
23	20240926	204300	118224170	13010	13010	13010	13010	0
24	20240926	204200	118224170	13010	13010	13010	13010	0
25	20240926	204100	118224170	13010	13010	13010	13010	0
26	20240926	204000	118224170	13010	13010	13010	13010	0
27	20240926	203900	118224170	13010	13010	13010	13010	0
28	20240926	203800	118224170	13010	13010	13010	13010	0
29	20240926	203700	118224170	13010	13010	13010	13010	0
30	20240926	203600	118224170	13010	13010	13010	13010	0
31	20240926	203500	118224170	13010	13010	13010	13010	0
32	20240926	203400	118224170	13010	13010	13010	13010	538
33	20240926	203300	118224170	13010	13010	13010	13010	0
34	20240926	203200	118224170	13010	13010	13010	13010	0
35	20240926	203100	118224170	13010	13010	13010	13010	0
36	20240926	203000	118224170	13010	13010	13010	13010	0
37	20240926	202900	118224170	13010	13010	13010	13010	0
38	20240926	202800	118224170	13010	13010	13010	13010	0
39	20240926	202700	118224170	13010	13010	13010	13010	0
40	20240926	202600	118224170	13010	13010	13010	13010	0
41	20240926	202500	118224170	13010	13010	13010	13010	0
42	20240926	202400	118224170	13010	13010	13010	13010	0
43	20240926	202300	118224170	13010	13010	13010	13010	0
44	20240926	202200	118224170	13010	13010	13010	13010	0
45	20240926	202100	118224170	13010	13010	13010	13010	0
46	20240926	202000	118224170	13010	13010	13010	13010	0
47	20240926	201900	118224170	13010	13010	13010	13010	0
48	20240926	201800	118224170	13010	13010	13010	13010	0
49	20240926	201700	118224170	13010	13010	13010	13010	0
50	20240926	201600	118224170	13010	13010	13010	13010	0
51	20240926	201500	118224170	13010	13010	13010	13010	0
52	20240926	201400	118224170	13010	13010	13010	13010	0
53	20240926	201300	118224170	13010	13010	13010	13010	0
54	20240926	201200	118224170	13010	13010	13010	13010	0
55	20240926	201100	118224170	13010	13010	13010	13010	0
56	20240926	201000	118224170	13010	13010	13010	13010	0
57	20240926	200900	118224170	13010	13010	13010	13010	0
58	20240926	200800	118224170	13010	13010	13010	13010	0
59	20240926	200700	118224170	13010	13010	13010	13010	0
60	20240926	200600	118224170	13010	13010	13010	13010	0
61	20240926	200500	118224170	13010	13010	13010	13010	0
62	20240926	200400	118224170	13010	13010	13010	13010	538
63	20240926	200300	118224170	13010	13010	13010	13010	0
64	20240926	200200	118224170	13010	13010	13010	13010	0
65	20240926	200100	118224170	13010	13010	13010	13010	0
66	20240926	200000	118224170	13010	13010	13010	13010	0
67	20240926	195900	118224170	13010	13010	13010	13010	0
68	20240926	195800	118224170	13010	13010	13010	13010	0
69	20240926	195700	118224170	13010	13010	13010	13010	0
70	20240926	195600	118224170	13010	13010	13010	13010	0
71	20240926	195500	118224170	13010	13010	13010	13010	0
72	20240926	195400	118224170	13010	13010	13010	13010	0
73	20240926	195300	118224170	13010	13010	13010	13010	0
74	20240926	195200	118224170	13010	13010	13010	13010	0
75	20240926	195100	118224170	13010	13010	13010	13010	0
76	20240926	195000	118224170	13010	13010	13010	13010	0
77	20240926	194900	118224170	13010	13010	13010	13010	0
78	20240926	194800	118224170	13010	13010	13010	13010	0
79	20240926	194700	118224170	13010	13010	13010	13010	0
80	20240926	194600	118224170	13010	13010	13010	13010	0
81	20240926	194500	118224170	13010	13010	13010	13010	0
82	20240926	194400	118224170	13010	13010	13010	13010	0
83	20240926	194300	118224170	13010	13010	13010	13010	0
84	20240926	194200	118224170	13010	13010	13010	13010	0
85	20240926	194100	118224170	13010	13010	13010	13010	0
86	20240926	194000	118224170	13010	13010	13010	13010	0
87	20240926	193900	118224170	13010	13010	13010	13010	0
88	20240926	193800	118224170	13010	13010	13010	13010	0
89	20240926	193700	118224170	13010	13010	13010	13010	0
90	20240926	193600	118224170	13010	13010	13010	13010	0
91	20240926	193500	118224170	13010	13010	13010	13010	0
92	20240926	193400	118224170	13010	13010	13010	13010	538
93	20240926	193300	118224170	13010	13010	13010	13010	0
94	20240926	193200	118224170	13010	13010	13010	13010	0
95	20240926	193100	118224170	13010	13010	13010	13010	0
96	20240926	193000	118224170	13010	13010	13010	13010	0
97	20240926	192900	118224170	13010	13010	13010	13010	0
98	20240926	192800	118224170	13010	13010	13010	13010	0
99	20240926	192700	118224170	13010	13010	13010	13010	0
100	20240926	192600	118224170	13010	13010	13010	13010	0
101	20240926	192500	118224170	13010	13010	13010	13010	0
102	20240926	192400	118224170	13010	13010	13010	13010	0
103	20240926	192300	118224170	13010	13010	13010	13010	0
104	20240926	192200	118224170	13010	13010	13010	13010	0
105	20240926	192100	118224170	13010	13010	13010	13010	0
106	20240926	192000	118224170	13010	13010	13010	13010	0
107	20240926	191900	118224170	13010	13010	13010	13010	0
108	20240926	191800	118224170	13010	13010	13010	13010	0
109	20240926	191700	118224170	13010	13010	13010	13010	0
110	20240926	191600	118224170	13010	13010	13010	13010	0
111	20240926	191500	118224170	13010	13010	13010	13010	0
112	20240926	191400	118224170	13010	13010	13010	13010	0
113	20240926	191300	118224170	13010	13010	13010	13010	0
114	20240926	191200	118224170	13010	13010	13010	13010	0
115	20240926	191100	118224170	13010	13010	13010	13010	0
116	20240926	191000	118224170	13010	13010	13010	13010	0
117	20240926	190900	118224170	13010	13010	13010	13010	0
118	20240926	190800	118224170	13010	13010	13010	13010	0
119	20240926	190700	118224170	13010	13010	13010	13010	0
120	20240926	190600	118224170	13010	13010	13010	13010	0
121	20240926	190500	118224170	13010	13010	13010	13010	0
122	20240926	190400	118224170	13010	13010	13010	13010	538
123	20240926	190300	118224170	13010	13010	13010	13010	0
124	20240926	190200	118224170	13010	13010	13010	13010	0
125	20240926	190100	118224170	13010	13010	13010	13010	0
126	20240926	190000	118224170	13010	13010	13010	13010	0
127	20240926	185900	118224170	13010	13010	13010	13010	0
128	20240926	185800	118224170	13010	13010	13010	13010	0
129	20240926	185700	118224170	13010	13010	13010	13010	0
130	20240926	185600	118224170	13010	13010	13010	13010	0
131	20240926	185500	118224170	13010	13010	13010	13010	0
132	20240926	185400	118224170	13010	13010	13010	13010	0
133	20240926	185300	118224170	13010	13010	13010	13010	0
134	20240926	185200	118224170	13010	13010	13010	13010	0
135	20240926	185100	118224170	13010	13010	13010	13010	0
136	20240926	185000	118224170	13010	13010	13010	13010	0
137	20240926	184900	118224170	13010	13010	13010	13010	0
138	20240926	184800	118224170	13010	13010	13010	13010	0
139	20240926	184700	118224170	13010	13010	13010	13010	0
140	20240926	184600	118224170	13010	13010	13010	13010	0
141	20240926	184500	118224170	13010	13010	13010	13010	0
142	20240926	184400	118224170	13010	13010	13010	13010	0
143	20240926	184300	118224170	13010	13010	13010	13010	0
144	20240926	184200	118224170	13010	13010	13010	13010	0
145	20240926	184100	118224170	13010	13010	13010	13010	0
146	20240926	184000	118224170	13010	13010	13010	13010	0
147	20240926	183900	118224170	13010	13010	13010	13010	0
148	20240926	183800	118224170	13010	13010	13010	13010	0
149	20240926	183700	118224170	13010	13010	13010	13010	0
150	20240926	183600	118224170	13010	13010	13010	13010	0
151	20240926	183500	118224170	13010	13010	13010	13010	0
152	20240926	183400	118224170	13010	13010	13010	13010	538
153	20240926	183300	118224170	13010	13010	13010	13010	0
154	20240926	183200	118224170	13010	13010	13010	13010	0
155	20240926	183100	118224170	13010	13010	13010	13010	0
156	20240926	183000	118224170	13010	13010	13010	13010	0
157	20240926	182900	118224170	13010	13010	13010	13010	0
158	20240926	182800	118224170	13010	13010	13010	13010	0
159	20240926	182700	118224170	13010	13010	13010	13010	0
160	20240926	182600	118224170	13010	13010	13010	13010	0
161	20240926	182500	118224170	13010	13010	13010	13010	0
162	20240926	182400	118224170	13010	13010	13010	13010	0
163	20240926	182300	118224170	13010	13010	13010	13010	0
164	20240926	182200	118224170	13010	13010	13010	13010	0
165	20240926	182100	118224170	13010	13010	13010	13010	0
166	20240926	182000	118224170	13010	13010	13010	13010	0
167	20240926	181900	118224170	13010	13010	13010	13010	0
168	20240926	181800	118224170	13010	13010	13010	13010	0
169	20240926	181700	118224170	13010	13010	13010	13010	0
170	20240926	181600	118224170	13010	13010	13010	13010	0
171	20240926	181500	118224170	13010	13010	13010	13010	0
172	20240926	181400	118224170	13010	13010	13010	13010	0
173	20240926	181300	118224170	13010	13010	13010	13010	0
174	20240926	181200	118224170	13010	13010	13010	13010	0
175	20240926	181100	118224170	13010	13010	13010	13010	0
176	20240926	181000	118224170	13010	13010	13010	13010	0
177	20240926	180900	118224170	13010	13010	13010	13010	0
178	20240926	180800	118224170	13010	13010	13010	13010	0
179	20240926	180700	118224170	13010	13010	13010	13010	0
180	20240926	180600	118224170	13010	13010	13010	13010	0
181	20240926	180500	118224170	13010	13010	13010	13010	0
182	20240926	180400	118224170	13010	13010	13010	13010	538
183	20240926	180300	118224170	13010	13010	13010	13010	0
184	20240926	180200	118224170	13010	13010	13010	13010	0
185	20240926	180100	118224170	13010	13010	13010	13010	0
186	20240926	180000	118224170	13010	13010	13010	13010	0
187	20240926	175900	118224170	13010	13010	13010	13010	0
188	20240926	175800	118224170	13010	13010	13010	13010	0
189	20240926	175700	118224170	13010	13010	13010	13010	0
190	20240926	175600	118224170	13010	13010	13010	13010	0
191	20240926	175500	118224170	13010	13010	13010	13010	0
192	20240926	175400	118224170	13010	13010	13010	13010	0
193	20240926	175300	118224170	13010	13010	13010	13010	0
194	20240926	175200	118224170	13010	13010	13010	13010	0
195	20240926	175100	118224170	13010	13010	13010	13010	0
196	20240926	175000	118224170	13010	13010	13010	13010	0
197	20240926	174900	118224170	13010	13010	13010	13010	0
198	20240926	174800	118224170	13010	13010	13010	13010	0
199	20240926	174700	118224170	13010	13010	13010	13010	0
200	20240926	174600	118224170	13010	13010	13010	13010	0
201	20240926	174500	118224170	13010	13010	13010	13010	0
202	20240926	174400	118224170	13010	13010	13010	13010	0
203	20240926	174300	118224170	13010	13010	13010	13010	0
204	20240926	174200	118224170	13010	13010	13010	13010	0
205	20240926	174100	118224170	13010	13010	13010	13010	0
206	20240926	174000	118224170	13010	13010	13010	13010	0
207	20240926	173900	118224170	13010	13010	13010	13010	0
208	20240926	173800	118224170	13010	13010	13010	13010	0
209	20240926	173700	118224170	13010	13010	13010	13010	0
210	20240926	173600	118224170	13010	13010	13010	13010	0
211	20240926	173500	118224170	13010	13010	13010	13010	0
212	20240926	173400	118224170	13010	13010	13010	13010	538
213	20240926	173300	118224170	13010	13010	13010	13010	0
214	20240926	173200	118224170	13010	13010	13010	13010	0
215	20240926	173100	118224170	13010	13010	13010	13010	0
216	20240926	173000	118224170	13010	13010	13010	13010	0
217	20240926	172900	118224170	13010	13010	13010	13010	0
218	20240926	172800	118224170	13010	13010	13010	13010	0
219	20240926	172700	118224170	13010	13010	13010	13010	0
220	20240926	172600	118224170	13010	13010	13010	13010	0
221	20240926	172500	118224170	13010	13010	13010	13010	0
222	20240926	172400	118224170	13010	13010	13010	13010	0
223	20240926	172300	118224170	13010	13010	13010	13010	0
224	20240926	172200	118224170	13010	13010	13010	13010	0
225	20240926	172100	118224170	13010	13010	13010	13010	0
226	20240926	172000	118224170	13010	13010	13010	13010	0
227	20240926	171900	118224170	13010	13010	13010	13010	0
228	20240926	171800	118224170	13010	13010	13010	13010	0
229	20240926	171700	118224170	13010	13010	13010	13010	0
230	20240926	171600	118224170	13010	13010	13010	13010	0
231	20240926	171500	118224170	13010	13010	13010	13010	0
232	20240926	171400	118224170	13010	13010	13010	13010	0
233	20240926	171300	118224170	13010	13010	13010	13010	0
234	20240926	171200	118224170	13010	13010	13010	13010	0
235	20240926	171100	118224170	13010	13010	13010	13010	0
236	20240926	171000	118224170	13010	13010	13010	13010	0
237	20240926	170900	118224170	13010	13010	13010	13010	0
238	20240926	170800	118224170	13010	13010	13010	13010	0
239	20240926	170700	118224170	13010	13010	13010	13010	0
240	20240926	170600	118224170	13010	13010	13010	13010	0
241	20240926	170500	118224170	13010	13010	13010	13010	0
242	20240926	170400	118224170	13010	13010	13010	13010	538
243	20240926	170300	118224170	13010	13010	13010	13010	0
244	20240926	170200	118224170	13010	13010	13010	13010	0
245	20240926	170100	118224170	13010	13010	13010	13010	0
246	20240926	170000	118224170	13010	13010	13010	13010	0
247	20240926	165900	118224170	13010	13010	13010	13010	0
248	20240926	165800	118224170	13010	13010	13010	13010	0
249	20240926	165700	118224170	13010	13010	13010	13010	0
250	20240926	165600	118224170	13010	13010	13010	13010	0
251	20240926	165500	118224170	13010	13010	13010	13010	0
252	20240926	165400	118224170	13010	13010	13010	13010	0
253	20240926	165300	118224170	13010	13010	13010	13010	0
254	20240926	165200	118224170	13010	13010	13010	13010	0
255	20240926	165100	118224170	13010	13010	13010	13010	0
256	20240926	165000	118224170	13010	13010	13010	13010	0
257	20240926	164900	118224170	13010	13010	13010	13010	0
258	20240926	164800	118224170	13010	13010	13010	13010	0
259	20240926	164700	118224170	13010	13010	13010	13010	0
260	20240926	164600	118224170	13010	13010	13010	13010	0
261	20240926	164500	118224170	13010	13010	13010	13010	0
262	20240926	164400	118224170	13010	13010	13010	13010	0
263	20240926	164300	118224170	13010	13010	13010	13010	0
264	20240926	164200	118224170	13010	13010	13010	13010	0
265	20240926	164100	118224170	13010	13010	13010	13010	0
266	20240926	164000	118224170	13010	13010	13010	13010	0
267	20240926	163900	118224170	13010	13010	13010	13010	0
268	20240926	163800	118224170	13010	13010	13010	13010	0
269	20240926	163700	118224170	13010	13010	13010	13010	0
270	20240926	163600	118224170	13010	13010	13010	13010	0
271	20240926	163500	118224170	13010	13010	13010	13010	0
272	20240926	163400	118224170	13010	13010	13010	13010	538
273	20240926	163300	118224170	13010	13010	13010	13010	0
274	20240926	163200	118224170	13010	13010	13010	13010	0
275	20240926	163100	118224170	13010	13010	13010	13010	0
276	20240926	163000	118224170	13010	13010	13010	13010	0
277	20240926	162900	118224170	13010	13010	13010	13010	0
278	20240926	162800	118224170	13010	13010	13010	13010	0
279	20240926	162700	118224170	13010	13010	13010	13010	0
280	20240926	162600	118224170	13010	13010	13010	13010	0
281	20240926	162500	118224170	13010	13010	13010	13010	0
282	20240926	162400	118224170	13010	13010	13010	13010	0
283	20240926	162300	118224170	13010	13010	13010	13010	0
284	20240926	162200	118224170	13010	13010	13010	13010	0
285	20240926	162100	118224170	13010	13010	13010	13010	0
286	20240926	162000	118224170	13010	13010	13010	13010	0
287	20240926	161900	118224170	13010	13010	13010	13010	0
288	20240926	161800	118224170	13010	13010	13010	13010	0
289	20240926	161700	118224170	13010	13010	13010	13010	0
290	20240926	161600	118224170	13010	13010	13010	13010	0
291	20240926	161500	118224170	13010	13010	13010	13010	0
292	20240926	161400	118224170	13010	13010	13010	13010	0
293	20240926	161300	118224170	13010	13010	13010	13010	0
294	20240926	161200	118224170	13010	13010	13010	13010	0
295	20240926	161100	118224170	13010	13010	13010	13010	0
296	20240926	161000	118224170	13010	13010	13010	13010	0
297	20240926	160900	118224170	13010	13010	13010	13010	0
298	20240926	160800	118224170	13010	13010	13010	13010	0
299	20240926	160700	118224170	13010	13010	13010	13010	0
300	20240926	160600	118224170	13010	13010	13010	13010	0
301	20240926	160500	118224170	13010	13010	13010	13010	0
302	20240926	160400	118224170	13010	13010	13010	13010	538
303	20240926	160300	118224170	13010	13010	13010	13010	0
304	20240926	160200	118224170	13010	13010	13010	13010	0
305	20240926	160100	118224170	13010	13010	13010	13010	0
306	20240926	160000	118224170	13010	13010	13010	13010	0
307	20240926	155900	118224170	13010	13010	13010	13010	0
308	20240926	155800	118224170	13010	13010	13010	13010	0
309	20240926	155700	118224170	13010	13010	13010	13010	0
310	20240926	155600	118224170	13010	13010	13010	13010	0
311	20240926	155500	118224170	13010	13010	13010	13010	0
312	20240926	155400	118224170	13010	13010	13010	13010	0
313	20240926	155300	118224170	13010	13010	13010	13010	0
314	20240926	155200	118224170	13010	13010	13010	13010	0
315	20240926	155100	118224170	13010	13010	13010	13010	0
316	20240926	155000	118224170	13010	13010	13010	13010	0
317	20240926	154900	118224170	13010	13010	13010	13010	0
318	20240926	154800	118224170	13010	13010	13010	13010	0
319	20240926	154700	118224170	13010	13010	13010	13010	0
320	20240926	154600	118224170	13010	13010	13010	13010	0
321	20240926	154500	118224170	13010	13010	13010	13010	0
322	20240926	154400	118224170	13010	13010	13010	13010	0
323	20240926	154300	118224170	13010	13010	13010	13010	0
324	20240926	154200	118224170	13010	13010	13010	13010	0
325	20240926	154100	118224170	13010	13010	13010	13010	0
326	20240926	154000	118224170	13010	13010	13010	13010	0
327	20240926	153900	118224170	13010	13010	13010	13010	0
328	20240926	153800	118224170	13010	13010	13010	13010	0
329	20240926	153700	118224170	13010	13010	13010	13010	0
330	20240926	153600	118224170	13010	13010	13010	13010	0
331	20240926	153500	118224170	13010	13010	13010	13010	0
332	20240926	153400	118224170	13010	13010	13010	13010	538
333	20240926	153300	118224170	13010	13010	13010	13010	0
334	20240926	153200	118224170	13010	13010	13010	13010	0
335	20240926	153100	118224170	13010	13010	13010	13010	0
336	20240926	153000	118224170	13010	13010	13010	13010	538
337	20240926	152900	111224790	13030	13030	13030	13030	0
338	20240926	152800	111224790	13030	13030	13030	13030	0
339	20240926	152700	111224790	13030	13030	13030	13030	0
340	20240926	152600	111224790	13030	13030	13030	13030	0
341	20240926	152500	111224790	13030	13030	13030	13030	0
342	20240926	152400	111224790	13030	13030	13030	13030	0
343	20240926	152300	111224790	13030	13030	13030	13030	0
344	20240926	152200	111224790	13030	13030	13030	13030	0
345	20240926	152100	111224790	13030	13030	13030	13030	0
346	20240926	152000	111224790	13030	13030	13030	13030	0
347	20240926	151900	111224790	13030	13030	13030	13030	142
348	20240926	151800	109374530	13040	13040	13040	13040	1
349	20240926	151700	109361490	13040	13030	13040	13030	137
350	20240926	151600	107575960	13040	13040	13040	13040	0
351	20240926	151500	107575960	13040	13040	13040	13040	29
352	20240926	151400	107197800	13040	13040	13040	13040	0
353	20240926	151300	107197800	13040	13040	13040	13040	0
354	20240926	151200	107197800	13040	13040	13040	13040	0
355	20240926	151100	107197800	13040	13040	13040	13040	0
356	20240926	151000	107197800	13040	13040	13040	13040	42
357	20240926	150900	106650120	13010	13010	13010	13010	0
358	20240926	150800	106650120	13010	13010	13010	13010	0
359	20240926	150700	106650120	13010	13040	13040	13010	53
360	20240926	150600	105959150	13040	13040	13040	13040	3
361	20240926	150500	105920030	13000	13000	13000	13000	0
362	20240926	150400	105920030	13000	13000	13000	13000	0
363	20240926	150300	105920030	13000	13000	13000	13000	8
364	20240926	150200	105816030	13040	13040	13040	13040	149
365	20240926	150100	103873070	13000	13000	13000	13000	0
366	20240926	150000	103873070	13000	12990	13000	12990	2
367	20240926	145900	103847080	13030	13020	13030	13020	330
368	20240926	145800	99547480	12980	12980	12980	12980	0
369	20240926	145700	99547480	12980	12980	12980	12980	0
370	20240926	145600	99547480	12980	12980	12980	12980	0
371	20240926	145500	99547480	12980	12980	12980	12980	1
372	20240926	145400	99534500	13040	13030	13040	13030	57
373	20240926	145300	98791310	12970	12970	12970	12970	18
374	20240926	145200	98557850	12920	12920	12920	12920	0
375	20240926	145100	98557850	12920	13010	13010	12920	408
376	20240926	145000	93263950	13030	13030	13030	13030	5
377	20240926	144900	93198800	13030	13030	13030	13030	0
378	20240926	144800	93198800	13030	13030	13030	13030	0
379	20240926	144700	93198800	13030	13030	13030	13030	3
380	20240926	144600	93159710	13030	13030	13030	13030	44
381	20240926	144500	92586390	13020	13020	13020	13020	4
382	20240926	144400	92534310	13020	13020	13020	13020	0
383	20240926	144300	92534310	13020	13020	13020	13020	1
384	20240926	144200	92521290	13000	13000	13000	13000	1
385	20240926	144100	92508290	13020	13020	13020	13020	10
386	20240926	144000	92378090	13000	13000	13000	13000	0
387	20240926	143900	92378090	13000	13010	13010	13000	51
388	20240926	143800	91714810	13000	13000	13000	13000	224
389	20240926	143700	88802810	13000	13000	13000	13000	0
390	20240926	143600	88802810	13000	12990	13000	12990	1439
391	20240926	143500	70100860	12990	12970	12990	12970	50
392	20240926	143400	69452060	12970	12970	12970	12970	0
393	20240926	143300	69452060	12970	12970	12970	12970	300
394	20240926	143200	65561060	12970	12970	12970	12970	0
395	20240926	143100	65561060	12970	12970	12970	12970	0
396	20240926	143000	65561060	12970	12970	12970	12970	0
397	20240926	142900	65561060	12970	12970	12970	12970	0
398	20240926	142800	65561060	12970	12970	12970	12970	1
399	20240926	142700	65548090	12970	12970	12970	12970	0
400	20240926	142600	65548090	12970	12970	12970	12970	0
401	20240926	142500	65548090	12970	12970	12970	12970	0
402	20240926	142400	65548090	12970	12970	12970	12970	0
403	20240926	142300	65548090	12970	12970	12970	12970	0
404	20240926	142200	65548090	12970	12970	12970	12970	0
405	20240926	142100	65548090	12970	12970	12970	12970	0
406	20240926	142000	65548090	12970	12970	12970	12970	0
407	20240926	141900	65548090	12970	12970	12970	12970	0
408	20240926	141800	65548090	12970	12970	12970	12970	0
409	20240926	141700	65548090	12970	12970	12970	12970	0
410	20240926	141600	65548090	12970	12970	12970	12970	0
411	20240926	141500	65548090	12970	12970	12970	12970	0
412	20240926	141400	65548090	12970	12970	12970	12970	1
413	20240926	141300	65535120	12970	12970	12970	12970	0
414	20240926	141200	65535120	12970	12970	12970	12970	0
415	20240926	141100	65535120	12970	12970	12970	12970	0
416	20240926	141000	65535120	12970	12970	12970	12970	0
417	20240926	140900	65535120	12970	12970	12970	12970	0
418	20240926	140800	65535120	12970	12970	12970	12970	0
419	20240926	140700	65535120	12970	12970	12970	12970	1
420	20240926	140600	65522150	12970	12970	12970	12970	100
421	20240926	140500	64225150	12970	12970	12970	12970	0
422	20240926	140400	64225150	12970	12970	12970	12970	1
423	20240926	140300	64212180	12910	12910	12910	12910	0
424	20240926	140200	64212180	12910	12910	12910	12910	0
425	20240926	140100	64212180	12910	12910	12910	12910	0
426	20240926	140000	64212180	12910	12910	12910	12910	0
427	20240926	135900	64212180	12910	12910	12910	12910	0
428	20240926	135800	64212180	12910	12930	12930	12910	100
429	20240926	135700	62920440	12970	12970	12970	12970	0
430	20240926	135600	62920440	12970	12970	12970	12970	0
431	20240926	135500	62920440	12970	12970	12970	12970	1
432	20240926	135400	62907470	12910	12910	12910	12910	0
433	20240926	135300	62907470	12910	12910	12910	12910	0
434	20240926	135200	62907470	12910	12910	12910	12910	0
435	20240926	135100	62907470	12910	12910	12910	12910	0
436	20240926	135000	62907470	12910	12910	12910	12910	0
437	20240926	134900	62907470	12910	12910	12910	12910	0
438	20240926	134800	62907470	12910	12910	12910	12910	0
439	20240926	134700	62907470	12910	12910	12910	12910	0
440	20240926	134600	62907470	12910	12910	12910	12910	0
441	20240926	134500	62907470	12910	12910	12910	12910	0
442	20240926	134400	62907470	12910	12910	12910	12910	0
443	20240926	134300	62907470	12910	12910	12910	12910	20
444	20240926	134200	62649270	12970	12970	12970	12970	0
445	20240926	134100	62649270	12970	12970	12970	12970	0
446	20240926	134000	62649270	12970	12970	12970	12970	0
447	20240926	133900	62649270	12970	12970	12970	12970	1
448	20240926	133800	62636300	12910	12910	12910	12910	29
449	20240926	133700	62261910	12920	12920	12920	12920	0
450	20240926	133600	62261910	12920	12920	12920	12920	0
451	20240926	133500	62261910	12920	12920	12920	12910	310
452	20240926	133400	58256810	12970	12970	12970	12970	0
453	20240926	133300	58256810	12970	12970	12970	12970	0
454	20240926	133200	58256810	12970	12970	12970	12970	0
455	20240926	133100	58256810	12970	12970	12970	12970	0
456	20240926	133000	58256810	12970	12970	12970	12970	0
457	20240926	132900	58256810	12970	12970	12970	12970	0
458	20240926	132800	58256810	12970	12970	12970	12970	0
459	20240926	132700	58256810	12970	12970	12970	12970	0
460	20240926	132600	58256810	12970	12970	12970	12970	107
461	20240926	132500	56869020	12950	12950	12950	12950	12
462	20240926	132400	56713620	12950	12950	12950	12950	0
463	20240926	132300	56713620	12950	12950	12950	12950	0
464	20240926	132200	56713620	12950	12950	12950	12950	0
465	20240926	132100	56713620	12950	12950	12950	12950	0
466	20240926	132000	56713620	12950	12950	12950	12950	8
467	20240926	131900	56610020	12960	12960	12960	12960	0
468	20240926	131800	56610020	12960	12960	12960	12960	0
469	20240926	131700	56610020	12960	12970	12970	12960	3
470	20240926	131600	56571120	12960	12960	12960	12960	1
471	20240926	131500	56558160	12970	12970	12970	12970	0
472	20240926	131400	56558160	12970	12970	12970	12970	1
473	20240926	131300	56545190	12920	12920	12920	12920	0
474	20240926	131200	56545190	12920	12920	12920	12920	22
475	20240926	131100	56260950	12920	12910	12920	12910	300
476	20240926	131000	52385000	12920	12920	12920	12920	0
477	20240926	130900	52385000	12920	12920	12920	12920	0
478	20240926	130800	52385000	12920	12920	12920	12920	0
479	20240926	130700	52385000	12920	12940	12940	12920	1007
480	20240926	130600	39374150	12920	12920	12920	12920	0
481	20240926	130500	39374150	12920	12920	12920	12920	0
482	20240926	130400	39374150	12920	12920	12920	12920	0
483	20240926	130300	39374150	12920	12920	12920	12920	0
484	20240926	130200	39374150	12920	12920	12920	12920	0
485	20240926	130100	39374150	12920	12920	12920	12920	0
486	20240926	130000	39374150	12920	12920	12920	12920	0
487	20240926	125900	39374150	12920	12920	12920	12920	0
488	20240926	125800	39374150	12920	12920	12920	12920	0
489	20240926	125700	39374150	12920	12920	12920	12920	0
490	20240926	125600	39374150	12920	12920	12920	12920	0
491	20240926	125500	39374150	12920	12920	12920	12920	0
492	20240926	125400	39374150	12920	12920	12920	12920	3
493	20240926	125300	39335390	12920	12920	12920	12920	0
494	20240926	125200	39335390	12920	12920	12920	12920	10
495	20240926	125100	39206190	12930	12930	12930	12930	2
496	20240926	125000	39180330	12930	12930	12930	12930	0
497	20240926	124900	39180330	12930	12920	12930	12920	89
498	20240926	124800	38030110	12920	12920	12920	12920	0
499	20240926	124700	38030110	12920	12950	12950	12920	484
500	20240926	124600	31772640	12970	12970	12970	12970	0
501	20240926	124500	31772640	12970	12970	12970	12970	0
502	20240926	124400	31772640	12970	12970	12970	12970	0
503	20240926	124300	31772640	12970	12970	12970	12970	0
504	20240926	124200	31772640	12970	12970	12970	12970	0
505	20240926	124100	31772640	12970	12970	12970	12970	0
506	20240926	124000	31772640	12970	12970	12970	12970	0
507	20240926	123900	31772640	12970	12970	12970	12970	0
508	20240926	123800	31772640	12970	12970	12970	12970	0
509	20240926	123700	31772640	12970	12970	12970	12970	0
510	20240926	123600	31772640	12970	12970	12970	12970	0
511	20240926	123500	31772640	12970	12970	12970	12970	0
512	20240926	123400	31772640	12970	12970	12970	12970	1
513	20240926	123300	31759670	12970	12970	12970	12970	0
514	20240926	123200	31759670	12970	12970	12970	12970	0
515	20240926	123100	31759670	12970	12970	12970	12970	0
516	20240926	123000	31759670	12970	12970	12970	12970	0
517	20240926	122900	31759670	12970	12970	12970	12970	0
518	20240926	122800	31759670	12970	12970	12970	12970	0
519	20240926	122700	31759670	12970	12970	12970	12970	0
520	20240926	122600	31759670	12970	12970	12970	12970	0
521	20240926	122500	31759670	12970	12970	12970	12970	0
522	20240926	122400	31759670	12970	12970	12970	12970	0
523	20240926	122300	31759670	12970	12970	12970	12970	0
524	20240926	122200	31759670	12970	12970	12970	12970	0
525	20240926	122100	31759670	12970	12970	12970	12970	1
526	20240926	122000	31746700	12950	12940	12950	12940	194
527	20240926	121900	29235960	12930	12930	12930	12930	0
528	20240926	121800	29235960	12930	12930	12930	12930	0
529	20240926	121700	29235960	12930	12930	12930	12930	219
530	20240926	121600	26404290	12930	12930	12930	12930	1
531	20240926	121500	26391360	12930	12930	12930	12930	0
532	20240926	121400	26391360	12930	12930	12930	12930	1
533	20240926	121300	26378430	12930	12930	12930	12930	43
534	20240926	121200	25822440	12930	12930	12930	12930	0
535	20240926	121100	25822440	12930	12930	12930	12930	1
536	20240926	121000	25809510	12920	12920	12920	12920	0
537	20240926	120900	25809510	12920	12920	12920	12920	0
538	20240926	120800	25809510	12920	12920	12920	12920	0
539	20240926	120700	25809510	12920	12920	12920	12920	0
540	20240926	120600	25809510	12920	12920	12920	12920	0
541	20240926	120500	25809510	12920	12920	12920	12920	197
542	20240926	120400	23264270	12920	12920	12920	12920	0
543	20240926	120300	23264270	12920	12920	12920	12920	0
544	20240926	120200	23264270	12920	12920	12920	12920	0
545	20240926	120100	23264270	12920	12920	12920	12920	0
546	20240926	120000	23264270	12920	12920	12920	12920	100
547	20240926	115900	21972270	12920	12920	12920	12920	4
548	20240926	115800	21920590	12910	12910	12910	12910	0
549	20240926	115700	21920590	12910	12910	12910	12910	0
550	20240926	115600	21920590	12910	12910	12910	12910	0
551	20240926	115500	21920590	12910	12920	12920	12910	27
552	20240926	115400	21571840	12910	12910	12910	12910	0
553	20240926	115300	21571840	12910	12910	12910	12910	0
554	20240926	115200	21571840	12910	12910	12910	12910	0
555	20240926	115100	21571840	12910	12910	12910	12910	0
556	20240926	115000	21571840	12910	12910	12910	12910	0
557	20240926	114900	21571840	12910	12910	12910	12910	0
558	20240926	114800	21571840	12910	12910	12910	12910	0
559	20240926	114700	21571840	12910	12910	12910	12910	0
560	20240926	114600	21571840	12910	12910	12910	12910	0
561	20240926	114500	21571840	12910	12910	12910	12910	0
562	20240926	114400	21571840	12910	12910	12910	12910	3
563	20240926	114300	21533110	12920	12920	12920	12920	34
564	20240926	114200	21093830	12920	12920	12920	12920	0
565	20240926	114100	21093830	12920	12920	12920	12920	1
566	20240926	114000	21080910	12920	12920	12920	12920	0
567	20240926	113900	21080910	12920	12920	12920	12920	0
568	20240926	113800	21080910	12920	12920	12920	12920	1
569	20240926	113700	21067990	12910	12910	12910	12910	19
570	20240926	113600	20822700	12910	12920	12920	12910	8
571	20240926	113500	20719410	12920	12920	12920	12920	8
572	20240926	113400	20616050	12920	12920	12920	12920	1
573	20240926	113300	20603130	12910	12910	12910	12910	0
574	20240926	113200	20603130	12910	12910	12910	12910	0
575	20240926	113100	20603130	12910	12910	12910	12910	1
576	20240926	113000	20590220	12900	12900	12900	12900	0
577	20240926	112900	20590220	12900	12900	12900	12900	0
578	20240926	112800	20590220	12900	12900	12900	12900	0
579	20240926	112700	20590220	12900	12900	12900	12900	0
580	20240926	112600	20590220	12900	12900	12900	12900	0
581	20240926	112500	20590220	12900	12900	12900	12900	0
582	20240926	112400	20590220	12900	12900	12900	12900	0
583	20240926	112300	20590220	12900	12900	12900	12900	12
584	20240926	112200	20435420	12900	12900	12900	12900	2
585	20240926	112100	20409620	12900	12900	12900	12900	1
586	20240926	112000	20396720	12900	12900	12900	12900	1
587	20240926	111900	20383820	12900	12900	12900	12900	0
588	20240926	111800	20383820	12900	12900	12900	12900	0
589	20240926	111700	20383820	12900	12900	12900	12900	24
590	20240926	111600	20074220	12900	12900	12900	12900	0
591	20240926	111500	20074220	12900	12900	12900	12900	0
592	20240926	111400	20074220	12900	12900	12900	12900	0
593	20240926	111300	20074220	12900	12900	12900	12900	0
594	20240926	111200	20074220	12900	12900	12900	12900	2
595	20240926	111100	20048420	12920	12920	12920	12920	0
596	20240926	111000	20048420	12920	12920	12920	12920	0
597	20240926	110900	20048420	12920	12920	12920	12920	1
598	20240926	110800	20035500	12920	12920	12920	12920	0
599	20240926	110700	20035500	12920	12920	12920	12920	0
600	20240926	110600	20035500	12920	12920	12920	12920	0
601	20240926	110500	20035500	12920	12920	12920	12920	0
602	20240926	110400	20035500	12920	12920	12920	12920	0
603	20240926	110300	20035500	12920	12920	12920	12920	3
604	20240926	110200	19996740	12920	12920	12920	12920	0
605	20240926	110100	19996740	12920	12920	12920	12920	0
606	20240926	110000	19996740	12920	12920	12920	12920	0
607	20240926	105900	19996740	12920	12920	12920	12920	0
608	20240926	105800	19996740	12920	12920	12920	12920	0
609	20240926	105700	19996740	12920	12920	12920	12920	0
610	20240926	105600	19996740	12920	12920	12920	12920	0
611	20240926	105500	19996740	12920	12920	12920	12920	10
612	20240926	105400	19867540	12880	12880	12880	12880	0
613	20240926	105300	19867540	12880	12880	12880	12880	0
614	20240926	105200	19867540	12880	12880	12880	12880	34
615	20240926	105100	19429620	12880	12880	12880	12880	0
616	20240926	105000	19429620	12880	12880	12880	12880	0
617	20240926	104900	19429620	12880	12880	12880	12880	16
618	20240926	104800	19223540	12910	12910	12910	12910	2
619	20240926	104700	19197720	12920	12920	12920	12920	0
620	20240926	104600	19197720	12920	12920	12920	12920	0
621	20240926	104500	19197720	12920	12920	12920	12920	0
622	20240926	104400	19197720	12920	12920	12920	12920	0
623	20240926	104300	19197720	12920	12920	12920	12920	5
624	20240926	104200	19133120	12920	12920	12920	12920	0
625	20240926	104100	19133120	12920	12920	12920	12920	0
626	20240926	104000	19133120	12920	12920	12920	12920	0
627	20240926	103900	19133120	12920	12920	12920	12920	0
628	20240926	103800	19133120	12920	12920	12920	12920	0
629	20240926	103700	19133120	12920	12920	12920	12920	0
630	20240926	103600	19133120	12920	12920	12920	12920	0
631	20240926	103500	19133120	12920	12920	12920	12920	0
632	20240926	103400	19133120	12920	12920	12920	12920	0
633	20240926	103300	19133120	12920	12920	12920	12920	4
634	20240926	103200	19081440	12930	12930	12930	12930	0
635	20240926	103100	19081440	12930	12930	12930	12930	0
636	20240926	103000	19081440	12930	12930	12930	12930	0
637	20240926	102900	19081440	12930	12930	12930	12930	0
638	20240926	102800	19081440	12930	12930	12930	12930	0
639	20240926	102700	19081440	12930	12930	12930	12930	0
640	20240926	102600	19081440	12930	12930	12930	12930	0
641	20240926	102500	19081440	12930	12930	12930	12930	0
642	20240926	102400	19081440	12930	12930	12930	12930	0
643	20240926	102300	19081440	12930	12930	12930	12930	10
644	20240926	102200	18952140	12930	12930	12930	12930	0
645	20240926	102100	18952140	12930	12930	12930	12930	2
646	20240926	102000	18926280	12930	12930	12930	12930	3
647	20240926	101900	18887490	12930	12930	12930	12930	0
648	20240926	101800	18887490	12930	12930	12930	12930	1
649	20240926	101700	18874560	12930	12930	12930	12930	21
650	20240926	101600	18603030	12880	12890	12890	12880	50
651	20240926	101500	17959010	12890	12890	12890	12890	10
652	20240926	101400	17830110	12930	12930	12930	12930	4
653	20240926	101300	17778390	12870	12870	12870	12870	0
654	20240926	101200	17778390	12870	12870	12870	12870	0
655	20240926	101100	17778390	12870	12870	12870	12870	0
656	20240926	101000	17778390	12870	12870	12870	12870	0
657	20240926	100900	17778390	12870	12870	12870	12870	0
658	20240926	100800	17778390	12870	12870	12870	12870	0
659	20240926	100700	17778390	12870	12870	12870	12870	0
660	20240926	100600	17778390	12870	12870	12870	12870	0
661	20240926	100500	17778390	12870	12870	12870	12870	0
662	20240926	100400	17778390	12870	12870	12870	12870	19
663	20240926	100300	17533860	12870	12870	12870	12870	20
664	20240926	100200	17276460	12870	12880	12880	12870	10
665	20240926	100100	17147750	12870	12900	12900	12870	10
666	20240926	100000	17018990	12870	12880	12880	12870	19
667	20240926	095900	16774440	12940	12940	12940	12940	1
668	20240926	095800	16761500	12940	12940	12940	12940	0
669	20240926	095700	16761500	12940	12940	12940	12940	0
670	20240926	095600	16761500	12940	12940	12940	12940	0
671	20240926	095500	16761500	12940	12940	12940	12940	0
672	20240926	095400	16761500	12940	12940	12940	12940	0
673	20240926	095300	16761500	12940	12940	12940	12940	0
674	20240926	095200	16761500	12940	12940	12940	12940	0
675	20240926	095100	16761500	12940	12940	12940	12940	5
676	20240926	095000	16696800	12940	12940	12940	12940	0
677	20240926	094900	16696800	12940	12940	12940	12940	0
678	20240926	094800	16696800	12940	12940	12940	12940	2
679	20240926	094700	16670920	12940	12940	12940	12940	0
680	20240926	094600	16670920	12940	12940	12940	12940	0
681	20240926	094500	16670920	12940	12940	12940	12940	0
682	20240926	094400	16670920	12940	12940	12940	12940	1
683	20240926	094300	16657980	12940	12940	12940	12940	10
684	20240926	094200	16528580	12940	12940	12940	12940	0
685	20240926	094100	16528580	12940	12940	12940	12940	154
686	20240926	094000	14535820	12920	12940	12940	12920	30
687	20240926	093900	14148180	12940	12940	12940	12940	11
688	20240926	093800	14005840	12920	12920	12920	12920	0
689	20240926	093700	14005840	12920	12920	12940	12920	313
690	20240926	093600	9956260	12920	12920	12920	12920	50
691	20240926	093500	9310260	12920	12920	12920	12920	0
692	20240926	093400	9310260	12920	12930	12930	12920	7
693	20240926	093300	9219790	12930	12930	12930	12930	0
694	20240926	093200	9219790	12930	12930	12930	12930	1
695	20240926	093100	9206860	12870	12870	12870	12870	31
696	20240926	093000	8807890	12880	12870	12880	12870	5
697	20240926	092900	8743530	12860	12860	12860	12860	0
698	20240926	092800	8743530	12860	12860	12860	12860	0
699	20240926	092700	8743530	12860	12870	12870	12860	125
700	20240926	092600	7134880	12950	12950	12950	12950	1
701	20240926	092500	7121930	12880	12900	12900	12880	10
702	20240926	092400	6993100	12900	12900	12900	12900	0
703	20240926	092300	6993100	12900	12900	12900	12900	0
704	20240926	092200	6993100	12900	12900	12900	12900	56
705	20240926	092100	6270700	12950	12950	12950	12950	3
706	20240926	092000	6231850	12950	12950	12950	12950	0
707	20240926	091900	6231850	12950	12950	12950	12950	0
708	20240926	091800	6231850	12950	12950	12950	12950	0
709	20240926	091700	6231850	12950	12950	12950	12950	2
710	20240926	091600	6205950	12870	12870	12870	12870	0
711	20240926	091500	6205950	12870	12870	12870	12870	0
712	20240926	091400	6205950	12870	12870	12870	12870	0
713	20240926	091300	6205950	12870	12870	12870	12870	2
714	20240926	091200	6180210	12950	12950	12950	12950	0
715	20240926	091100	6180210	12950	12950	12950	12950	0
716	20240926	091000	6180210	12950	12950	12950	12950	101
717	20240926	090900	4872260	12950	12950	12950	12950	0
718	20240926	090800	4872260	12950	12950	12950	12950	0
719	20240926	090700	4872260	12950	12950	12950	12950	0
720	20240926	090600	4872260	12950	12950	12950	12950	6
721	20240926	090500	4794560	12950	12940	12950	12940	3
722	20240926	090400	4755720	12950	12950	12950	12950	3
723	20240926	090300	4716870	12950	12950	12950	12950	0
724	20240926	090200	4716870	12950	12950	12950	12950	12
725	20240926	090100	4561470	12870	12870	12870	12870	10
726	20240926	090000	4432770	12980	13000	13000	12980	341