KissMeData/417970/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212400	33885900	9750	9750	9750	9750	728
3	20240905	212300	33885900	9750	9750	9750	9750	0
4	20240905	212200	33885900	9750	9750	9750	9750	0
5	20240905	212100	33885900	9750	9750	9750	9750	0
6	20240905	212000	33885900	9750	9750	9750	9750	0
7	20240905	211900	33885900	9750	9750	9750	9750	0
8	20240905	211800	33885900	9750	9750	9750	9750	0
9	20240905	211700	33885900	9750	9750	9750	9750	0
10	20240905	211600	33885900	9750	9750	9750	9750	0
11	20240905	211500	33885900	9750	9750	9750	9750	0
12	20240905	211400	33885900	9750	9750	9750	9750	0
13	20240905	211300	33885900	9750	9750	9750	9750	0
14	20240905	211200	33885900	9750	9750	9750	9750	0
15	20240905	211100	33885900	9750	9750	9750	9750	0
16	20240905	211000	33885900	9750	9750	9750	9750	0
17	20240905	210900	33885900	9750	9750	9750	9750	0
18	20240905	210800	33885900	9750	9750	9750	9750	0
19	20240905	210700	33885900	9750	9750	9750	9750	0
20	20240905	210600	33885900	9750	9750	9750	9750	0
21	20240905	210500	33885900	9750	9750	9750	9750	0
22	20240905	210400	33885900	9750	9750	9750	9750	0
23	20240905	210300	33885900	9750	9750	9750	9750	0
24	20240905	210200	33885900	9750	9750	9750	9750	0
25	20240905	210100	33885900	9750	9750	9750	9750	0
26	20240905	210000	33885900	9750	9750	9750	9750	0
27	20240905	205900	33885900	9750	9750	9750	9750	0
28	20240905	205800	33885900	9750	9750	9750	9750	0
29	20240905	205700	33885900	9750	9750	9750	9750	0
30	20240905	205600	33885900	9750	9750	9750	9750	0
31	20240905	205500	33885900	9750	9750	9750	9750	0
32	20240905	205400	33885900	9750	9750	9750	9750	728
33	20240905	205300	33885900	9750	9750	9750	9750	0
34	20240905	205200	33885900	9750	9750	9750	9750	0
35	20240905	205100	33885900	9750	9750	9750	9750	0
36	20240905	205000	33885900	9750	9750	9750	9750	0
37	20240905	204900	33885900	9750	9750	9750	9750	0
38	20240905	204800	33885900	9750	9750	9750	9750	0
39	20240905	204700	33885900	9750	9750	9750	9750	0
40	20240905	204600	33885900	9750	9750	9750	9750	0
41	20240905	204500	33885900	9750	9750	9750	9750	0
42	20240905	204400	33885900	9750	9750	9750	9750	0
43	20240905	204300	33885900	9750	9750	9750	9750	0
44	20240905	204200	33885900	9750	9750	9750	9750	0
45	20240905	204100	33885900	9750	9750	9750	9750	0
46	20240905	204000	33885900	9750	9750	9750	9750	0
47	20240905	203900	33885900	9750	9750	9750	9750	0
48	20240905	203800	33885900	9750	9750	9750	9750	0
49	20240905	203700	33885900	9750	9750	9750	9750	0
50	20240905	203600	33885900	9750	9750	9750	9750	0
51	20240905	203500	33885900	9750	9750	9750	9750	0
52	20240905	203400	33885900	9750	9750	9750	9750	0
53	20240905	203300	33885900	9750	9750	9750	9750	0
54	20240905	203200	33885900	9750	9750	9750	9750	0
55	20240905	203100	33885900	9750	9750	9750	9750	0
56	20240905	203000	33885900	9750	9750	9750	9750	0
57	20240905	202900	33885900	9750	9750	9750	9750	0
58	20240905	202800	33885900	9750	9750	9750	9750	0
59	20240905	202700	33885900	9750	9750	9750	9750	0
60	20240905	202600	33885900	9750	9750	9750	9750	0
61	20240905	202500	33885900	9750	9750	9750	9750	0
62	20240905	202400	33885900	9750	9750	9750	9750	728
63	20240905	202300	33885900	9750	9750	9750	9750	0
64	20240905	202200	33885900	9750	9750	9750	9750	0
65	20240905	202100	33885900	9750	9750	9750	9750	0
66	20240905	202000	33885900	9750	9750	9750	9750	0
67	20240905	201900	33885900	9750	9750	9750	9750	0
68	20240905	201800	33885900	9750	9750	9750	9750	0
69	20240905	201700	33885900	9750	9750	9750	9750	0
70	20240905	201600	33885900	9750	9750	9750	9750	0
71	20240905	201500	33885900	9750	9750	9750	9750	0
72	20240905	201400	33885900	9750	9750	9750	9750	0
73	20240905	201300	33885900	9750	9750	9750	9750	0
74	20240905	201200	33885900	9750	9750	9750	9750	0
75	20240905	201100	33885900	9750	9750	9750	9750	0
76	20240905	201000	33885900	9750	9750	9750	9750	0
77	20240905	200900	33885900	9750	9750	9750	9750	0
78	20240905	200800	33885900	9750	9750	9750	9750	0
79	20240905	200700	33885900	9750	9750	9750	9750	0
80	20240905	200600	33885900	9750	9750	9750	9750	0
81	20240905	200500	33885900	9750	9750	9750	9750	0
82	20240905	200400	33885900	9750	9750	9750	9750	0
83	20240905	200300	33885900	9750	9750	9750	9750	0
84	20240905	200200	33885900	9750	9750	9750	9750	0
85	20240905	200100	33885900	9750	9750	9750	9750	0
86	20240905	200000	33885900	9750	9750	9750	9750	0
87	20240905	195900	33885900	9750	9750	9750	9750	0
88	20240905	195800	33885900	9750	9750	9750	9750	0
89	20240905	195700	33885900	9750	9750	9750	9750	0
90	20240905	195600	33885900	9750	9750	9750	9750	0
91	20240905	195500	33885900	9750	9750	9750	9750	0
92	20240905	195400	33885900	9750	9750	9750	9750	728
93	20240905	195300	33885900	9750	9750	9750	9750	0
94	20240905	195200	33885900	9750	9750	9750	9750	0
95	20240905	195100	33885900	9750	9750	9750	9750	0
96	20240905	195000	33885900	9750	9750	9750	9750	0
97	20240905	194900	33885900	9750	9750	9750	9750	0
98	20240905	194800	33885900	9750	9750	9750	9750	0
99	20240905	194700	33885900	9750	9750	9750	9750	0
100	20240905	194600	33885900	9750	9750	9750	9750	0
101	20240905	194500	33885900	9750	9750	9750	9750	0
102	20240905	194400	33885900	9750	9750	9750	9750	0
103	20240905	194300	33885900	9750	9750	9750	9750	0
104	20240905	194200	33885900	9750	9750	9750	9750	0
105	20240905	194100	33885900	9750	9750	9750	9750	0
106	20240905	194000	33885900	9750	9750	9750	9750	0
107	20240905	193900	33885900	9750	9750	9750	9750	0
108	20240905	193800	33885900	9750	9750	9750	9750	0
109	20240905	193700	33885900	9750	9750	9750	9750	0
110	20240905	193600	33885900	9750	9750	9750	9750	0
111	20240905	193500	33885900	9750	9750	9750	9750	0
112	20240905	193400	33885900	9750	9750	9750	9750	0
113	20240905	193300	33885900	9750	9750	9750	9750	0
114	20240905	193200	33885900	9750	9750	9750	9750	0
115	20240905	193100	33885900	9750	9750	9750	9750	0
116	20240905	193000	33885900	9750	9750	9750	9750	0
117	20240905	192900	33885900	9750	9750	9750	9750	0
118	20240905	192800	33885900	9750	9750	9750	9750	0
119	20240905	192700	33885900	9750	9750	9750	9750	0
120	20240905	192600	33885900	9750	9750	9750	9750	0
121	20240905	192500	33885900	9750	9750	9750	9750	0
122	20240905	192400	33885900	9750	9750	9750	9750	728
123	20240905	192300	33885900	9750	9750	9750	9750	0
124	20240905	192200	33885900	9750	9750	9750	9750	0
125	20240905	192100	33885900	9750	9750	9750	9750	0
126	20240905	192000	33885900	9750	9750	9750	9750	0
127	20240905	191900	33885900	9750	9750	9750	9750	0
128	20240905	191800	33885900	9750	9750	9750	9750	0
129	20240905	191700	33885900	9750	9750	9750	9750	0
130	20240905	191600	33885900	9750	9750	9750	9750	0
131	20240905	191500	33885900	9750	9750	9750	9750	0
132	20240905	191400	33885900	9750	9750	9750	9750	0
133	20240905	191300	33885900	9750	9750	9750	9750	0
134	20240905	191200	33885900	9750	9750	9750	9750	0
135	20240905	191100	33885900	9750	9750	9750	9750	0
136	20240905	191000	33885900	9750	9750	9750	9750	0
137	20240905	190900	33885900	9750	9750	9750	9750	0
138	20240905	190800	33885900	9750	9750	9750	9750	0
139	20240905	190700	33885900	9750	9750	9750	9750	0
140	20240905	190600	33885900	9750	9750	9750	9750	0
141	20240905	190500	33885900	9750	9750	9750	9750	0
142	20240905	190400	33885900	9750	9750	9750	9750	0
143	20240905	190300	33885900	9750	9750	9750	9750	0
144	20240905	190200	33885900	9750	9750	9750	9750	0
145	20240905	190100	33885900	9750	9750	9750	9750	0
146	20240905	190000	33885900	9750	9750	9750	9750	0
147	20240905	185900	33885900	9750	9750	9750	9750	0
148	20240905	185800	33885900	9750	9750	9750	9750	0
149	20240905	185700	33885900	9750	9750	9750	9750	0
150	20240905	185600	33885900	9750	9750	9750	9750	0
151	20240905	185500	33885900	9750	9750	9750	9750	0
152	20240905	185400	33885900	9750	9750	9750	9750	728
153	20240905	185300	33885900	9750	9750	9750	9750	0
154	20240905	185200	33885900	9750	9750	9750	9750	0
155	20240905	185100	33885900	9750	9750	9750	9750	0
156	20240905	185000	33885900	9750	9750	9750	9750	0
157	20240905	184900	33885900	9750	9750	9750	9750	0
158	20240905	184800	33885900	9750	9750	9750	9750	0
159	20240905	184700	33885900	9750	9750	9750	9750	0
160	20240905	184600	33885900	9750	9750	9750	9750	0
161	20240905	184500	33885900	9750	9750	9750	9750	0
162	20240905	184400	33885900	9750	9750	9750	9750	0
163	20240905	184300	33885900	9750	9750	9750	9750	0
164	20240905	184200	33885900	9750	9750	9750	9750	0
165	20240905	184100	33885900	9750	9750	9750	9750	0
166	20240905	184000	33885900	9750	9750	9750	9750	0
167	20240905	183900	33885900	9750	9750	9750	9750	0
168	20240905	183800	33885900	9750	9750	9750	9750	0
169	20240905	183700	33885900	9750	9750	9750	9750	0
170	20240905	183600	33885900	9750	9750	9750	9750	0
171	20240905	183500	33885900	9750	9750	9750	9750	0
172	20240905	183400	33885900	9750	9750	9750	9750	0
173	20240905	183300	33885900	9750	9750	9750	9750	0
174	20240905	183200	33885900	9750	9750	9750	9750	0
175	20240905	183100	33885900	9750	9750	9750	9750	0
176	20240905	183000	33885900	9750	9750	9750	9750	0
177	20240905	182900	33885900	9750	9750	9750	9750	0
178	20240905	182800	33885900	9750	9750	9750	9750	0
179	20240905	182700	33885900	9750	9750	9750	9750	0
180	20240905	182600	33885900	9750	9750	9750	9750	0
181	20240905	182500	33885900	9750	9750	9750	9750	0
182	20240905	182400	33885900	9750	9750	9750	9750	728
183	20240905	182300	33885900	9750	9750	9750	9750	0
184	20240905	182200	33885900	9750	9750	9750	9750	0
185	20240905	182100	33885900	9750	9750	9750	9750	0
186	20240905	182000	33885900	9750	9750	9750	9750	0
187	20240905	181900	33885900	9750	9750	9750	9750	0
188	20240905	181800	33885900	9750	9750	9750	9750	0
189	20240905	181700	33885900	9750	9750	9750	9750	0
190	20240905	181600	33885900	9750	9750	9750	9750	0
191	20240905	181500	33885900	9750	9750	9750	9750	0
192	20240905	181400	33885900	9750	9750	9750	9750	0
193	20240905	181300	33885900	9750	9750	9750	9750	0
194	20240905	181200	33885900	9750	9750	9750	9750	0
195	20240905	181100	33885900	9750	9750	9750	9750	0
196	20240905	181000	33885900	9750	9750	9750	9750	0
197	20240905	180900	33885900	9750	9750	9750	9750	0
198	20240905	180800	33885900	9750	9750	9750	9750	0
199	20240905	180700	33885900	9750	9750	9750	9750	0
200	20240905	180600	33885900	9750	9750	9750	9750	0
201	20240905	180500	33885900	9750	9750	9750	9750	0
202	20240905	180400	33885900	9750	9750	9750	9750	0
203	20240905	180300	33885900	9750	9750	9750	9750	0
204	20240905	180200	33885900	9750	9750	9750	9750	0
205	20240905	180100	33885900	9750	9750	9750	9750	0
206	20240905	180000	33885900	9750	9750	9750	9750	0
207	20240905	175900	33885900	9750	9750	9750	9750	0
208	20240905	175800	33885900	9750	9750	9750	9750	0
209	20240905	175700	33885900	9750	9750	9750	9750	0
210	20240905	175600	33885900	9750	9750	9750	9750	0
211	20240905	175500	33885900	9750	9750	9750	9750	0
212	20240905	175400	33885900	9750	9750	9750	9750	728
213	20240905	175300	33885900	9750	9750	9750	9750	0
214	20240905	175200	33885900	9750	9750	9750	9750	0
215	20240905	175100	33885900	9750	9750	9750	9750	0
216	20240905	175000	33885900	9750	9750	9750	9750	0
217	20240905	174900	33885900	9750	9750	9750	9750	0
218	20240905	174800	33885900	9750	9750	9750	9750	0
219	20240905	174700	33885900	9750	9750	9750	9750	0
220	20240905	174600	33885900	9750	9750	9750	9750	0
221	20240905	174500	33885900	9750	9750	9750	9750	0
222	20240905	174400	33885900	9750	9750	9750	9750	0
223	20240905	174300	33885900	9750	9750	9750	9750	0
224	20240905	174200	33885900	9750	9750	9750	9750	0
225	20240905	174100	33885900	9750	9750	9750	9750	0
226	20240905	174000	33885900	9750	9750	9750	9750	0
227	20240905	173900	33885900	9750	9750	9750	9750	0
228	20240905	173800	33885900	9750	9750	9750	9750	0
229	20240905	173700	33885900	9750	9750	9750	9750	0
230	20240905	173600	33885900	9750	9750	9750	9750	0
231	20240905	173500	33885900	9750	9750	9750	9750	0
232	20240905	173400	33885900	9750	9750	9750	9750	0
233	20240905	173300	33885900	9750	9750	9750	9750	0
234	20240905	173200	33885900	9750	9750	9750	9750	0
235	20240905	173100	33885900	9750	9750	9750	9750	0
236	20240905	173000	33885900	9750	9750	9750	9750	0
237	20240905	172900	33885900	9750	9750	9750	9750	0
238	20240905	172800	33885900	9750	9750	9750	9750	0
239	20240905	172700	33885900	9750	9750	9750	9750	0
240	20240905	172600	33885900	9750	9750	9750	9750	0
241	20240905	172500	33885900	9750	9750	9750	9750	0
242	20240905	172400	33885900	9750	9750	9750	9750	728
243	20240905	172300	33885900	9750	9750	9750	9750	0
244	20240905	172200	33885900	9750	9750	9750	9750	0
245	20240905	172100	33885900	9750	9750	9750	9750	0
246	20240905	172000	33885900	9750	9750	9750	9750	0
247	20240905	171900	33885900	9750	9750	9750	9750	0
248	20240905	171800	33885900	9750	9750	9750	9750	0
249	20240905	171700	33885900	9750	9750	9750	9750	0
250	20240905	171600	33885900	9750	9750	9750	9750	0
251	20240905	171500	33885900	9750	9750	9750	9750	0
252	20240905	171400	33885900	9750	9750	9750	9750	0
253	20240905	171300	33885900	9750	9750	9750	9750	0
254	20240905	171200	33885900	9750	9750	9750	9750	0
255	20240905	171100	33885900	9750	9750	9750	9750	0
256	20240905	171000	33885900	9750	9750	9750	9750	0
257	20240905	170900	33885900	9750	9750	9750	9750	0
258	20240905	170800	33885900	9750	9750	9750	9750	0
259	20240905	170700	33885900	9750	9750	9750	9750	0
260	20240905	170600	33885900	9750	9750	9750	9750	0
261	20240905	170500	33885900	9750	9750	9750	9750	0
262	20240905	170400	33885900	9750	9750	9750	9750	0
263	20240905	170300	33885900	9750	9750	9750	9750	0
264	20240905	170200	33885900	9750	9750	9750	9750	0
265	20240905	170100	33885900	9750	9750	9750	9750	0
266	20240905	170000	33885900	9750	9750	9750	9750	0
267	20240905	165900	33885900	9750	9750	9750	9750	0
268	20240905	165800	33885900	9750	9750	9750	9750	0
269	20240905	165700	33885900	9750	9750	9750	9750	0
270	20240905	165600	33885900	9750	9750	9750	9750	0
271	20240905	165500	33885900	9750	9750	9750	9750	0
272	20240905	165400	33885900	9750	9750	9750	9750	728
273	20240905	165300	33885900	9750	9750	9750	9750	0
274	20240905	165200	33885900	9750	9750	9750	9750	0
275	20240905	165100	33885900	9750	9750	9750	9750	0
276	20240905	165000	33885900	9750	9750	9750	9750	0
277	20240905	164900	33885900	9750	9750	9750	9750	0
278	20240905	164800	33885900	9750	9750	9750	9750	0
279	20240905	164700	33885900	9750	9750	9750	9750	0
280	20240905	164600	33885900	9750	9750	9750	9750	0
281	20240905	164500	33885900	9750	9750	9750	9750	0
282	20240905	164400	33885900	9750	9750	9750	9750	0
283	20240905	164300	33885900	9750	9750	9750	9750	0
284	20240905	164200	33885900	9750	9750	9750	9750	0
285	20240905	164100	33885900	9750	9750	9750	9750	0
286	20240905	164000	33885900	9750	9750	9750	9750	0
287	20240905	163900	33885900	9750	9750	9750	9750	0
288	20240905	163800	33885900	9750	9750	9750	9750	0
289	20240905	163700	33885900	9750	9750	9750	9750	0
290	20240905	163600	33885900	9750	9750	9750	9750	0
291	20240905	163500	33885900	9750	9750	9750	9750	0
292	20240905	163400	33885900	9750	9750	9750	9750	0
293	20240905	163300	33885900	9750	9750	9750	9750	0
294	20240905	163200	33885900	9750	9750	9750	9750	0
295	20240905	163100	33885900	9750	9750	9750	9750	0
296	20240905	163000	33885900	9750	9750	9750	9750	0
297	20240905	162900	33885900	9750	9750	9750	9750	0
298	20240905	162800	33885900	9750	9750	9750	9750	0
299	20240905	162700	33885900	9750	9750	9750	9750	0
300	20240905	162600	33885900	9750	9750	9750	9750	0
301	20240905	162500	33885900	9750	9750	9750	9750	0
302	20240905	162400	33885900	9750	9750	9750	9750	728
303	20240905	162300	33885900	9750	9750	9750	9750	0
304	20240905	162200	33885900	9750	9750	9750	9750	0
305	20240905	162100	33885900	9750	9750	9750	9750	0
306	20240905	162000	33885900	9750	9750	9750	9750	0
307	20240905	161900	33885900	9750	9750	9750	9750	0
308	20240905	161800	33885900	9750	9750	9750	9750	0
309	20240905	161700	33885900	9750	9750	9750	9750	0
310	20240905	161600	33885900	9750	9750	9750	9750	0
311	20240905	161500	33885900	9750	9750	9750	9750	0
312	20240905	161400	33885900	9750	9750	9750	9750	0
313	20240905	161300	33885900	9750	9750	9750	9750	0
314	20240905	161200	33885900	9750	9750	9750	9750	0
315	20240905	161100	33885900	9750	9750	9750	9750	0
316	20240905	161000	33885900	9750	9750	9750	9750	0
317	20240905	160900	33885900	9750	9750	9750	9750	0
318	20240905	160800	33885900	9750	9750	9750	9750	0
319	20240905	160700	33885900	9750	9750	9750	9750	0
320	20240905	160600	33885900	9750	9750	9750	9750	0
321	20240905	160500	33885900	9750	9750	9750	9750	0
322	20240905	160400	33885900	9750	9750	9750	9750	0
323	20240905	160300	33885900	9750	9750	9750	9750	0
324	20240905	160200	33885900	9750	9750	9750	9750	0
325	20240905	160100	33885900	9750	9750	9750	9750	0
326	20240905	160000	33885900	9750	9750	9750	9750	0
327	20240905	155900	33885900	9750	9750	9750	9750	0
328	20240905	155800	33885900	9750	9750	9750	9750	0
329	20240905	155700	33885900	9750	9750	9750	9750	0
330	20240905	155600	33885900	9750	9750	9750	9750	0
331	20240905	155500	33885900	9750	9750	9750	9750	0
332	20240905	155400	33885900	9750	9750	9750	9750	728
333	20240905	155300	33885900	9750	9750	9750	9750	0
334	20240905	155200	33885900	9750	9750	9750	9750	0
335	20240905	155100	33885900	9750	9750	9750	9750	0
336	20240905	155000	33885900	9750	9750	9750	9750	0
337	20240905	154900	33885900	9750	9750	9750	9750	0
338	20240905	154800	33885900	9750	9750	9750	9750	0
339	20240905	154700	33885900	9750	9750	9750	9750	0
340	20240905	154600	33885900	9750	9750	9750	9750	0
341	20240905	154500	33885900	9750	9750	9750	9750	0
342	20240905	154400	33885900	9750	9750	9750	9750	0
343	20240905	154300	33885900	9750	9750	9750	9750	0
344	20240905	154200	33885900	9750	9750	9750	9750	0
345	20240905	154100	33885900	9750	9750	9750	9750	0
346	20240905	154000	33885900	9750	9750	9750	9750	0
347	20240905	153900	33885900	9750	9750	9750	9750	0
348	20240905	153800	33885900	9750	9750	9750	9750	0
349	20240905	153700	33885900	9750	9750	9750	9750	0
350	20240905	153600	33885900	9750	9750	9750	9750	0
351	20240905	153500	33885900	9750	9750	9750	9750	0
352	20240905	153400	33885900	9750	9750	9750	9750	0
353	20240905	153300	33885900	9750	9750	9750	9750	0
354	20240905	153200	33885900	9750	9750	9750	9750	0
355	20240905	153100	33885900	9750	9750	9750	9750	0
356	20240905	153000	33885900	9750	9750	9750	9750	728
357	20240905	152900	26787900	9840	9840	9840	9840	0
358	20240905	152800	26787900	9840	9840	9840	9840	0
359	20240905	152700	26787900	9840	9840	9840	9840	0
360	20240905	152600	26787900	9840	9840	9840	9840	0
361	20240905	152500	26787900	9840	9840	9840	9840	0
362	20240905	152400	26787900	9840	9840	9840	9840	0
363	20240905	152300	26787900	9840	9840	9840	9840	0
364	20240905	152200	26787900	9840	9840	9840	9840	0
365	20240905	152100	26787900	9840	9840	9840	9840	0
366	20240905	152000	26787900	9840	9840	9840	9840	0
367	20240905	151900	26787900	9840	9840	9840	9840	3
368	20240905	151800	26758380	9770	9770	9770	9770	0
369	20240905	151700	26758380	9770	9770	9770	9770	0
370	20240905	151600	26758380	9770	9770	9770	9770	0
371	20240905	151500	26758380	9770	9770	9770	9770	0
372	20240905	151400	26758380	9770	9770	9770	9770	0
373	20240905	151300	26758380	9770	9770	9770	9770	8
374	20240905	151200	26680220	9840	9840	9840	9840	0
375	20240905	151100	26680220	9840	9840	9840	9840	25
376	20240905	151000	26434220	9840	9840	9840	9840	0
377	20240905	150900	26434220	9840	9840	9840	9840	0
378	20240905	150800	26434220	9840	9840	9840	9840	0
379	20240905	150700	26434220	9840	9840	9840	9840	1
380	20240905	150600	26424380	9770	9800	9800	9770	9
381	20240905	150500	26336330	9840	9840	9840	9840	0
382	20240905	150400	26336330	9840	9840	9840	9840	0
383	20240905	150300	26336330	9840	9840	9840	9840	0
384	20240905	150200	26336330	9840	9840	9840	9840	0
385	20240905	150100	26336330	9840	9840	9840	9840	5
386	20240905	150000	26287130	9840	9840	9840	9840	0
387	20240905	145900	26287130	9840	9840	9840	9840	0
388	20240905	145800	26287130	9840	9840	9840	9840	0
389	20240905	145700	26287130	9840	9840	9840	9840	0
390	20240905	145600	26287130	9840	9840	9840	9840	0
391	20240905	145500	26287130	9840	9840	9840	9840	1
392	20240905	145400	26277290	9850	9850	9850	9850	0
393	20240905	145300	26277290	9850	9790	9850	9790	50
394	20240905	145200	25785780	9770	9770	9770	9770	1
395	20240905	145100	25776010	9780	9790	9790	9780	41
396	20240905	145000	25374640	9790	9790	9790	9790	1
397	20240905	144900	25364850	9840	9840	9840	9840	1
398	20240905	144800	25355010	9790	9790	9790	9790	0
399	20240905	144700	25355010	9790	9790	9790	9790	0
400	20240905	144600	25355010	9790	9790	9790	9790	1
401	20240905	144500	25345220	9840	9840	9840	9840	0
402	20240905	144400	25345220	9840	9840	9840	9840	0
403	20240905	144300	25345220	9840	9840	9840	9840	0
404	20240905	144200	25345220	9840	9840	9840	9840	0
405	20240905	144100	25345220	9840	9840	9840	9840	1
406	20240905	144000	25335380	9840	9840	9840	9840	0
407	20240905	143900	25335380	9840	9840	9840	9840	0
408	20240905	143800	25335380	9840	9840	9840	9840	0
409	20240905	143700	25335380	9840	9840	9840	9840	3
410	20240905	143600	25305860	9840	9840	9840	9840	0
411	20240905	143500	25305860	9840	9840	9840	9840	0
412	20240905	143400	25305860	9840	9830	9840	9830	15
413	20240905	143300	25158380	9830	9830	9830	9830	1
414	20240905	143200	25148550	9830	9830	9830	9830	0
415	20240905	143100	25148550	9830	9830	9830	9830	0
416	20240905	143000	25148550	9830	9830	9830	9830	0
417	20240905	142900	25148550	9830	9830	9830	9830	0
418	20240905	142800	25148550	9830	9830	9830	9830	0
419	20240905	142700	25148550	9830	9830	9830	9830	0
420	20240905	142600	25148550	9830	9830	9830	9830	1
421	20240905	142500	25138720	9840	9840	9840	9840	0
422	20240905	142400	25138720	9840	9750	9840	9750	191
423	20240905	142300	23274940	9730	9730	9730	9730	0
424	20240905	142200	23274940	9730	9750	9750	9730	81
425	20240905	142100	22485210	9750	9750	9750	9750	0
426	20240905	142000	22485210	9750	9750	9750	9750	0
427	20240905	141900	22485210	9750	9750	9750	9750	0
428	20240905	141800	22485210	9750	9750	9750	9750	10
429	20240905	141700	22387710	9750	9750	9750	9750	0
430	20240905	141600	22387710	9750	9780	9780	9750	304
431	20240905	141500	19417900	9760	9760	9760	9760	0
432	20240905	141400	19417900	9760	9800	9800	9760	20
433	20240905	141300	19222460	9890	9890	9890	9890	0
434	20240905	141200	19222460	9890	9890	9890	9890	0
435	20240905	141100	19222460	9890	9890	9890	9890	0
436	20240905	141000	19222460	9890	9890	9890	9890	0
437	20240905	140900	19222460	9890	9890	9890	9890	0
438	20240905	140800	19222460	9890	9890	9890	9890	0
439	20240905	140700	19222460	9890	9890	9890	9890	0
440	20240905	140600	19222460	9890	9890	9890	9890	0
441	20240905	140500	19222460	9890	9890	9890	9890	0
442	20240905	140400	19222460	9890	9870	9890	9870	15
443	20240905	140300	19074180	9860	9850	9860	9850	10
444	20240905	140200	18975640	9850	9850	9850	9850	0
445	20240905	140100	18975640	9850	9850	9850	9850	0
446	20240905	140000	18975640	9850	9850	9850	9850	1
447	20240905	135900	18965790	9850	9850	9850	9850	0
448	20240905	135800	18965790	9850	9850	9850	9850	0
449	20240905	135700	18965790	9850	9850	9850	9850	0
450	20240905	135600	18965790	9850	9850	9850	9850	0
451	20240905	135500	18965790	9850	9850	9850	9850	0
452	20240905	135400	18965790	9850	9850	9850	9850	0
453	20240905	135300	18965790	9850	9850	9850	9850	0
454	20240905	135200	18965790	9850	9850	9850	9850	0
455	20240905	135100	18965790	9850	9850	9850	9850	0
456	20240905	135000	18965790	9850	9850	9850	9850	0
457	20240905	134900	18965790	9850	9850	9850	9850	1
458	20240905	134800	18955940	9710	9710	9710	9710	0
459	20240905	134700	18955940	9710	9710	9710	9710	0
460	20240905	134600	18955940	9710	9710	9710	9710	0
461	20240905	134500	18955940	9710	9710	9710	9710	0
462	20240905	134400	18955940	9710	9710	9710	9710	0
463	20240905	134300	18955940	9710	9860	9860	9710	398
464	20240905	134200	15047810	9860	9860	9860	9860	0
465	20240905	134100	15047810	9860	9860	9860	9860	0
466	20240905	134000	15047810	9860	9860	9860	9860	0
467	20240905	133900	15047810	9860	9860	9860	9860	0
468	20240905	133800	15047810	9860	9860	9860	9860	1
469	20240905	133700	15037950	9910	9910	9910	9910	0
470	20240905	133600	15037950	9910	9910	9910	9910	0
471	20240905	133500	15037950	9910	9910	9910	9910	0
472	20240905	133400	15037950	9910	9910	9910	9910	0
473	20240905	133300	15037950	9910	9910	9910	9910	0
474	20240905	133200	15037950	9910	9910	9910	9910	0
475	20240905	133100	15037950	9910	9910	9910	9910	0
476	20240905	133000	15037950	9910	9910	9910	9910	0
477	20240905	132900	15037950	9910	9910	9910	9910	0
478	20240905	132800	15037950	9910	9910	9910	9910	0
479	20240905	132700	15037950	9910	9910	9910	9910	0
480	20240905	132600	15037950	9910	9910	9910	9910	0
481	20240905	132500	15037950	9910	9910	9910	9910	0
482	20240905	132400	15037950	9910	9910	9910	9910	1
483	20240905	132300	15028040	9920	9920	9920	9920	0
484	20240905	132200	15028040	9920	9920	9920	9920	0
485	20240905	132100	15028040	9920	9920	9920	9920	0
486	20240905	132000	15028040	9920	9920	9920	9920	0
487	20240905	131900	15028040	9920	9920	9920	9920	0
488	20240905	131800	15028040	9920	9920	9920	9920	0
489	20240905	131700	15028040	9920	9920	9920	9920	0
490	20240905	131600	15028040	9920	9920	9920	9920	0
491	20240905	131500	15028040	9920	9920	9920	9920	0
492	20240905	131400	15028040	9920	9920	9920	9920	0
493	20240905	131300	15028040	9920	9920	9920	9920	0
494	20240905	131200	15028040	9920	9920	9920	9920	0
495	20240905	131100	15028040	9920	9920	9920	9920	0
496	20240905	131000	15028040	9920	9920	9920	9920	0
497	20240905	130900	15028040	9920	9920	9920	9920	0
498	20240905	130800	15028040	9920	9920	9920	9920	0
499	20240905	130700	15028040	9920	9920	9920	9920	0
500	20240905	130600	15028040	9920	9920	9920	9920	0
501	20240905	130500	15028040	9920	9920	9920	9920	0
502	20240905	130400	15028040	9920	9920	9920	9920	0
503	20240905	130300	15028040	9920	9920	9920	9920	1
504	20240905	130200	15018120	9850	9850	9850	9850	0
505	20240905	130100	15018120	9850	9850	9850	9850	0
506	20240905	130000	15018120	9850	9850	9850	9850	0
507	20240905	125900	15018120	9850	9850	9850	9850	0
508	20240905	125800	15018120	9850	9850	9850	9850	0
509	20240905	125700	15018120	9850	9850	9850	9850	0
510	20240905	125600	15018120	9850	9850	9850	9850	0
511	20240905	125500	15018120	9850	9850	9850	9850	0
512	20240905	125400	15018120	9850	9850	9850	9850	0
513	20240905	125300	15018120	9850	9850	9850	9850	0
514	20240905	125200	15018120	9850	9850	9850	9850	0
515	20240905	125100	15018120	9850	9850	9850	9850	0
516	20240905	125000	15018120	9850	9850	9850	9850	0
517	20240905	124900	15018120	9850	9850	9850	9850	17
518	20240905	124800	14850670	9930	9930	9930	9930	0
519	20240905	124700	14850670	9930	9930	9930	9930	0
520	20240905	124600	14850670	9930	9930	9930	9930	0
521	20240905	124500	14850670	9930	9930	9930	9930	0
522	20240905	124400	14850670	9930	9930	9930	9930	0
523	20240905	124300	14850670	9930	9930	9930	9930	0
524	20240905	124200	14850670	9930	9930	9930	9930	0
525	20240905	124100	14850670	9930	9930	9930	9930	0
526	20240905	124000	14850670	9930	9930	9930	9930	0
527	20240905	123900	14850670	9930	9930	9930	9930	0
528	20240905	123800	14850670	9930	9930	9930	9930	0
529	20240905	123700	14850670	9930	9930	9930	9930	0
530	20240905	123600	14850670	9930	9930	9930	9930	0
531	20240905	123500	14850670	9930	9930	9930	9930	0
532	20240905	123400	14850670	9930	9930	9930	9930	0
533	20240905	123300	14850670	9930	9930	9930	9930	0
534	20240905	123200	14850670	9930	9930	9930	9930	0
535	20240905	123100	14850670	9930	9930	9930	9930	0
536	20240905	123000	14850670	9930	9930	9930	9930	1
537	20240905	122900	14840740	9930	9930	9930	9930	0
538	20240905	122800	14840740	9930	9930	9930	9930	0
539	20240905	122700	14840740	9930	9930	9930	9930	0
540	20240905	122600	14840740	9930	9930	9930	9930	0
541	20240905	122500	14840740	9930	9930	9930	9930	0
542	20240905	122400	14840740	9930	9930	9930	9930	0
543	20240905	122300	14840740	9930	9930	9930	9930	0
544	20240905	122200	14840740	9930	9930	9930	9930	0
545	20240905	122100	14840740	9930	9930	9930	9930	0
546	20240905	122000	14840740	9930	9930	9930	9930	0
547	20240905	121900	14840740	9930	9930	9930	9930	0
548	20240905	121800	14840740	9930	9930	9930	9930	0
549	20240905	121700	14840740	9930	9930	9930	9930	0
550	20240905	121600	14840740	9930	9930	9930	9930	0
551	20240905	121500	14840740	9930	9930	9930	9930	1
552	20240905	121400	14830810	9960	9960	9960	9960	0
553	20240905	121300	14830810	9960	9960	9960	9960	0
554	20240905	121200	14830810	9960	9960	9960	9960	0
555	20240905	121100	14830810	9960	9960	9960	9960	0
556	20240905	121000	14830810	9960	9960	9960	9960	0
557	20240905	120900	14830810	9960	9960	9960	9960	0
558	20240905	120800	14830810	9960	9960	9960	9960	0
559	20240905	120700	14830810	9960	9960	9960	9960	0
560	20240905	120600	14830810	9960	9960	9960	9960	0
561	20240905	120500	14830810	9960	9960	9960	9960	0
562	20240905	120400	14830810	9960	9960	9960	9960	0
563	20240905	120300	14830810	9960	9960	9960	9960	0
564	20240905	120200	14830810	9960	9960	9960	9960	0
565	20240905	120100	14830810	9960	9960	9960	9960	0
566	20240905	120000	14830810	9960	9960	9960	9960	0
567	20240905	115900	14830810	9960	9960	9960	9960	0
568	20240905	115800	14830810	9960	9960	9960	9960	0
569	20240905	115700	14830810	9960	9960	9960	9960	0
570	20240905	115600	14830810	9960	9960	9960	9960	0
571	20240905	115500	14830810	9960	9880	9960	9880	2
572	20240905	115400	14810970	9960	9960	9960	9960	0
573	20240905	115300	14810970	9960	9960	9960	9960	0
574	20240905	115200	14810970	9960	9960	9960	9960	0
575	20240905	115100	14810970	9960	9960	9960	9960	0
576	20240905	115000	14810970	9960	9960	9960	9960	0
577	20240905	114900	14810970	9960	9960	9960	9960	0
578	20240905	114800	14810970	9960	9960	9960	9960	0
579	20240905	114700	14810970	9960	9960	9960	9960	0
580	20240905	114600	14810970	9960	9960	9960	9960	0
581	20240905	114500	14810970	9960	9960	9960	9960	0
582	20240905	114400	14810970	9960	9960	9960	9960	0
583	20240905	114300	14810970	9960	9960	9960	9960	0
584	20240905	114200	14810970	9960	9960	9960	9960	0
585	20240905	114100	14810970	9960	9960	9960	9960	0
586	20240905	114000	14810970	9960	9960	9960	9960	0
587	20240905	113900	14810970	9960	9960	9960	9960	0
588	20240905	113800	14810970	9960	9960	9960	9960	0
589	20240905	113700	14810970	9960	9960	9960	9960	0
590	20240905	113600	14810970	9960	9960	9960	9960	0
591	20240905	113500	14810970	9960	9960	9960	9960	0
592	20240905	113400	14810970	9960	9960	9960	9960	0
593	20240905	113300	14810970	9960	9960	9960	9960	0
594	20240905	113200	14810970	9960	9960	9960	9960	1
595	20240905	113100	14801010	9890	9890	9890	9890	0
596	20240905	113000	14801010	9890	9890	9890	9890	0
597	20240905	112900	14801010	9890	9890	9890	9890	167
598	20240905	112800	13149380	9960	9960	9960	9960	0
599	20240905	112700	13149380	9960	9960	9960	9960	0
600	20240905	112600	13149380	9960	9960	9960	9960	0
601	20240905	112500	13149380	9960	9960	9960	9960	0
602	20240905	112400	13149380	9960	9960	9960	9960	0
603	20240905	112300	13149380	9960	9960	9960	9960	0
604	20240905	112200	13149380	9960	9960	9960	9960	0
605	20240905	112100	13149380	9960	9960	9960	9960	0
606	20240905	112000	13149380	9960	9960	9960	9960	0
607	20240905	111900	13149380	9960	9960	9960	9960	0
608	20240905	111800	13149380	9960	9960	9960	9960	0
609	20240905	111700	13149380	9960	9960	9960	9960	0
610	20240905	111600	13149380	9960	9960	9960	9960	0
611	20240905	111500	13149380	9960	9960	9960	9960	0
612	20240905	111400	13149380	9960	9960	9960	9960	0
613	20240905	111300	13149380	9960	9960	9960	9960	0
614	20240905	111200	13149380	9960	9960	9960	9960	1
615	20240905	111100	13139420	9960	9950	9960	9950	2
616	20240905	111000	13119510	9900	9910	9910	9900	21
617	20240905	110900	12911500	9990	9990	9990	9990	0
618	20240905	110800	12911500	9990	9990	9990	9990	0
619	20240905	110700	12911500	9990	9990	9990	9990	0
620	20240905	110600	12911500	9990	9990	9990	9990	0
621	20240905	110500	12911500	9990	9990	9990	9990	0
622	20240905	110400	12911500	9990	9990	9990	9990	0
623	20240905	110300	12911500	9990	9990	9990	9990	0
624	20240905	110200	12911500	9990	9990	9990	9990	0
625	20240905	110100	12911500	9990	9990	9990	9990	0
626	20240905	110000	12911500	9990	9990	9990	9990	0
627	20240905	105900	12911500	9990	9980	9990	9980	7
628	20240905	105800	12841620	9980	9980	9980	9980	0
629	20240905	105700	12841620	9980	9980	9980	9980	0
630	20240905	105600	12841620	9980	9980	9980	9980	0
631	20240905	105500	12841620	9980	9980	9980	9980	0
632	20240905	105400	12841620	9980	9980	9980	9980	0
633	20240905	105300	12841620	9980	9980	9980	9980	0
634	20240905	105200	12841620	9980	9980	9980	9980	0
635	20240905	105100	12841620	9980	9980	9980	9980	0
636	20240905	105000	12841620	9980	9980	9980	9980	0
637	20240905	104900	12841620	9980	9980	9980	9980	0
638	20240905	104800	12841620	9980	9980	9980	9980	0
639	20240905	104700	12841620	9980	9980	9980	9980	1
640	20240905	104600	12831640	9990	9990	9990	9990	0
641	20240905	104500	12831640	9990	9990	9990	9990	0
642	20240905	104400	12831640	9990	9990	9990	9990	0
643	20240905	104300	12831640	9990	9990	9990	9990	0
644	20240905	104200	12831640	9990	9990	9990	9990	0
645	20240905	104100	12831640	9990	9990	9990	9990	0
646	20240905	104000	12831640	9990	9990	9990	9990	0
647	20240905	103900	12831640	9990	9990	9990	9990	0
648	20240905	103800	12831640	9990	9980	9990	9980	3
649	20240905	103700	12801680	9970	9970	9970	9970	0
650	20240905	103600	12801680	9970	9970	9970	9970	0
651	20240905	103500	12801680	9970	9970	9970	9970	0
652	20240905	103400	12801680	9970	9970	9970	9970	0
653	20240905	103300	12801680	9970	9970	9970	9970	0
654	20240905	103200	12801680	9970	9970	9970	9970	0
655	20240905	103100	12801680	9970	9970	9970	9970	0
656	20240905	103000	12801680	9970	9970	9970	9970	0
657	20240905	102900	12801680	9970	9970	9970	9970	0
658	20240905	102800	12801680	9970	9960	9970	9960	27
659	20240905	102700	12532500	9910	9910	9910	9910	1
660	20240905	102600	12522590	9900	9920	9920	9900	253
661	20240905	102500	10016560	9980	9980	9980	9980	0
662	20240905	102400	10016560	9980	9980	9980	9980	0
663	20240905	102300	10016560	9980	9980	9980	9980	0
664	20240905	102200	10016560	9980	9980	9980	9980	0
665	20240905	102100	10016560	9980	9980	9980	9980	0
666	20240905	102000	10016560	9980	9980	9980	9980	0
667	20240905	101900	10016560	9980	9980	9980	9980	0
668	20240905	101800	10016560	9980	9980	9980	9980	1
669	20240905	101700	10006580	10000	10000	10000	10000	0
670	20240905	101600	10006580	10000	10000	10000	10000	0
671	20240905	101500	10006580	10000	10000	10000	10000	0
672	20240905	101400	10006580	10000	10000	10000	10000	0
673	20240905	101300	10006580	10000	10000	10000	10000	0
674	20240905	101200	10006580	10000	10000	10000	10000	0
675	20240905	101100	10006580	10000	10000	10000	10000	0
676	20240905	101000	10006580	10000	10000	10000	10000	0
677	20240905	100900	10006580	10000	10000	10000	10000	0
678	20240905	100800	10006580	10000	10000	10000	10000	0
679	20240905	100700	10006580	10000	10000	10000	10000	0
680	20240905	100600	10006580	10000	10000	10000	10000	0
681	20240905	100500	10006580	10000	10000	10000	10000	0
682	20240905	100400	10006580	10000	10000	10000	10000	0
683	20240905	100300	10006580	10000	10000	10000	10000	0
684	20240905	100200	10006580	10000	10000	10000	10000	1
685	20240905	100100	9996580	9900	9900	9900	9900	0
686	20240905	100000	9996580	9900	9900	9900	9900	0
687	20240905	095900	9996580	9900	9900	9900	9900	0
688	20240905	095800	9996580	9900	9900	9900	9900	0
689	20240905	095700	9996580	9900	9900	9900	9900	0
690	20240905	095600	9996580	9900	9900	9900	9900	0
691	20240905	095500	9996580	9900	9900	9900	9900	0
692	20240905	095400	9996580	9900	9900	9900	9900	0
693	20240905	095300	9996580	9900	9900	9900	9900	0
694	20240905	095200	9996580	9900	9900	9900	9900	1
695	20240905	095100	9986680	10000	10000	10000	10000	0
696	20240905	095000	9986680	10000	10000	10000	10000	35
697	20240905	094900	9636680	10000	9940	10000	9940	120
698	20240905	094800	8436740	9930	9930	9930	9930	0
699	20240905	094700	8436740	9930	9930	9930	9930	2
700	20240905	094600	8416880	9850	9890	9890	9850	360
701	20240905	094500	4870500	9890	9890	9890	9890	0
702	20240905	094400	4870500	9890	9890	9890	9890	0
703	20240905	094300	4870500	9890	9890	9890	9890	0
704	20240905	094200	4870500	9890	9950	9950	9890	5
705	20240905	094100	4820980	10000	10000	10000	10000	0
706	20240905	094000	4820980	10000	10000	10000	10000	0
707	20240905	093900	4820980	10000	10000	10000	10000	1
708	20240905	093800	4810980	10000	10000	10000	10000	0
709	20240905	093700	4810980	10000	10000	10000	10000	0
710	20240905	093600	4810980	10000	10000	10000	10000	0
711	20240905	093500	4810980	10000	10000	10000	10000	0
712	20240905	093400	4810980	10000	10000	10000	10000	0
713	20240905	093300	4810980	10000	10000	10000	10000	0
714	20240905	093200	4810980	10000	10000	10000	10000	0
715	20240905	093100	4810980	10000	10000	10000	10000	0
716	20240905	093000	4810980	10000	10000	10000	10000	0
717	20240905	092900	4810980	10000	10000	10000	10000	0
718	20240905	092800	4810980	10000	10000	10000	10000	0
719	20240905	092700	4810980	10000	10000	10000	10000	0
720	20240905	092600	4810980	10000	10000	10000	10000	50
721	20240905	092500	4310980	10000	10000	10000	10000	0
722	20240905	092400	4310980	10000	10000	10000	10000	0
723	20240905	092300	4310980	10000	10000	10000	10000	0
724	20240905	092200	4310980	10000	10000	10000	10000	0
725	20240905	092100	4310980	10000	10000	10000	10000	0
726	20240905	092000	4310980	10000	10000	10000	10000	0
727	20240905	091900	4310980	10000	10000	10000	10000	0
728	20240905	091800	4310980	10000	10000	10000	10000	55
729	20240905	091700	3760980	10000	10000	10000	10000	206
730	20240905	091600	1700980	10000	10000	10000	10000	0
731	20240905	091500	1700980	10000	10000	10000	10000	4
732	20240905	091400	1660980	10000	10000	10000	10000	0
733	20240905	091300	1660980	10000	10000	10000	10000	0
734	20240905	091200	1660980	10000	10000	10000	10000	0
735	20240905	091100	1660980	10000	10000	10000	10000	0
736	20240905	091000	1660980	10000	10000	10000	10000	0
737	20240905	090900	1660980	10000	10000	10000	10000	0
738	20240905	090800	1660980	10000	10000	10000	10000	9
739	20240905	090700	1570980	10000	10000	10000	10000	0
740	20240905	090600	1570980	10000	10000	10000	10000	92
741	20240905	090500	650980	9950	9950	9950	9950	0
742	20240905	090400	650980	9950	9950	9950	9950	0
743	20240905	090300	650980	9950	9950	9950	9950	0
744	20240905	090200	650980	9950	9950	9950	9950	5
745	20240905	090100	601230	9940	9940	9940	9940	0
746	20240905	090000	601230	9940	9850	9940	9850	61