KissMeData/054800/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	193400	214919470	9750	9750	9750	9750	35
3	20240904	193300	214919470	9750	9750	9750	9750	0
4	20240904	193200	214919470	9750	9750	9750	9750	0
5	20240904	193100	214919470	9750	9750	9750	9750	0
6	20240904	193000	214919470	9750	9750	9750	9750	0
7	20240904	192900	214919470	9750	9750	9750	9750	0
8	20240904	192800	214919470	9750	9750	9750	9750	0
9	20240904	192700	214919470	9750	9750	9750	9750	0
10	20240904	192600	214919470	9750	9750	9750	9750	0
11	20240904	192500	214919470	9750	9750	9750	9750	0
12	20240904	192400	214919470	9750	9750	9750	9750	0
13	20240904	192300	214919470	9750	9750	9750	9750	0
14	20240904	192200	214919470	9750	9750	9750	9750	0
15	20240904	192100	214919470	9750	9750	9750	9750	0
16	20240904	192000	214919470	9750	9750	9750	9750	0
17	20240904	191900	214919470	9750	9750	9750	9750	0
18	20240904	191800	214919470	9750	9750	9750	9750	0
19	20240904	191700	214919470	9750	9750	9750	9750	0
20	20240904	191600	214919470	9750	9750	9750	9750	0
21	20240904	191500	214919470	9750	9750	9750	9750	0
22	20240904	191400	214919470	9750	9750	9750	9750	0
23	20240904	191300	214919470	9750	9750	9750	9750	0
24	20240904	191200	214919470	9750	9750	9750	9750	0
25	20240904	191100	214919470	9750	9750	9750	9750	0
26	20240904	191000	214919470	9750	9750	9750	9750	0
27	20240904	190900	214919470	9750	9750	9750	9750	0
28	20240904	190800	214919470	9750	9750	9750	9750	0
29	20240904	190700	214919470	9750	9750	9750	9750	0
30	20240904	190600	214919470	9750	9750	9750	9750	0
31	20240904	190500	214919470	9750	9750	9750	9750	0
32	20240904	190400	214919470	9750	9750	9750	9750	35
33	20240904	190300	214919470	9750	9750	9750	9750	0
34	20240904	190200	214919470	9750	9750	9750	9750	0
35	20240904	190100	214919470	9750	9750	9750	9750	0
36	20240904	190000	214919470	9750	9750	9750	9750	0
37	20240904	185900	214919470	9750	9750	9750	9750	0
38	20240904	185800	214919470	9750	9750	9750	9750	0
39	20240904	185700	214919470	9750	9750	9750	9750	0
40	20240904	185600	214919470	9750	9750	9750	9750	0
41	20240904	185500	214919470	9750	9750	9750	9750	0
42	20240904	185400	214919470	9750	9750	9750	9750	0
43	20240904	185300	214919470	9750	9750	9750	9750	0
44	20240904	185200	214919470	9750	9750	9750	9750	0
45	20240904	185100	214919470	9750	9750	9750	9750	0
46	20240904	185000	214919470	9750	9750	9750	9750	0
47	20240904	184900	214919470	9750	9750	9750	9750	0
48	20240904	184800	214919470	9750	9750	9750	9750	0
49	20240904	184700	214919470	9750	9750	9750	9750	0
50	20240904	184600	214919470	9750	9750	9750	9750	0
51	20240904	184500	214919470	9750	9750	9750	9750	0
52	20240904	184400	214919470	9750	9750	9750	9750	0
53	20240904	184300	214919470	9750	9750	9750	9750	0
54	20240904	184200	214919470	9750	9750	9750	9750	0
55	20240904	184100	214919470	9750	9750	9750	9750	0
56	20240904	184000	214919470	9750	9750	9750	9750	0
57	20240904	183900	214919470	9750	9750	9750	9750	0
58	20240904	183800	214919470	9750	9750	9750	9750	0
59	20240904	183700	214919470	9750	9750	9750	9750	0
60	20240904	183600	214919470	9750	9750	9750	9750	0
61	20240904	183500	214919470	9750	9750	9750	9750	0
62	20240904	183400	214919470	9750	9750	9750	9750	35
63	20240904	183300	214919470	9750	9750	9750	9750	0
64	20240904	183200	214919470	9750	9750	9750	9750	0
65	20240904	183100	214919470	9750	9750	9750	9750	0
66	20240904	183000	214919470	9750	9750	9750	9750	0
67	20240904	182900	214919470	9750	9750	9750	9750	0
68	20240904	182800	214919470	9750	9750	9750	9750	0
69	20240904	182700	214919470	9750	9750	9750	9750	0
70	20240904	182600	214919470	9750	9750	9750	9750	0
71	20240904	182500	214919470	9750	9750	9750	9750	0
72	20240904	182400	214919470	9750	9750	9750	9750	0
73	20240904	182300	214919470	9750	9750	9750	9750	0
74	20240904	182200	214919470	9750	9750	9750	9750	0
75	20240904	182100	214919470	9750	9750	9750	9750	0
76	20240904	182000	214919470	9750	9750	9750	9750	0
77	20240904	181900	214919470	9750	9750	9750	9750	0
78	20240904	181800	214919470	9750	9750	9750	9750	0
79	20240904	181700	214919470	9750	9750	9750	9750	0
80	20240904	181600	214919470	9750	9750	9750	9750	0
81	20240904	181500	214919470	9750	9750	9750	9750	0
82	20240904	181400	214919470	9750	9750	9750	9750	0
83	20240904	181300	214919470	9750	9750	9750	9750	0
84	20240904	181200	214919470	9750	9750	9750	9750	0
85	20240904	181100	214919470	9750	9750	9750	9750	0
86	20240904	181000	214919470	9750	9750	9750	9750	0
87	20240904	180900	214919470	9750	9750	9750	9750	0
88	20240904	180800	214919470	9750	9750	9750	9750	0
89	20240904	180700	214919470	9750	9750	9750	9750	0
90	20240904	180600	214919470	9750	9750	9750	9750	0
91	20240904	180500	214919470	9750	9750	9750	9750	0
92	20240904	180400	214919470	9750	9750	9750	9750	35
93	20240904	180300	214919470	9750	9750	9750	9750	0
94	20240904	180200	214919470	9750	9750	9750	9750	0
95	20240904	180100	214919470	9750	9750	9750	9750	0
96	20240904	180000	214919470	9750	9750	9750	9750	0
97	20240904	175900	214919470	9750	9750	9750	9750	0
98	20240904	175800	214919470	9750	9750	9750	9750	0
99	20240904	175700	214919470	9750	9750	9750	9750	0
100	20240904	175600	214919470	9750	9750	9750	9750	0
101	20240904	175500	214919470	9750	9750	9750	9750	0
102	20240904	175400	214919470	9750	9750	9750	9750	0
103	20240904	175300	214919470	9750	9750	9750	9750	0
104	20240904	175200	214919470	9750	9750	9750	9750	0
105	20240904	175100	214919470	9750	9750	9750	9750	0
106	20240904	175000	214919470	9750	9750	9750	9750	0
107	20240904	174900	214919470	9750	9750	9750	9750	0
108	20240904	174800	214919470	9750	9750	9750	9750	0
109	20240904	174700	214919470	9750	9750	9750	9750	0
110	20240904	174600	214919470	9750	9750	9750	9750	0
111	20240904	174500	214919470	9750	9750	9750	9750	0
112	20240904	174400	214919470	9750	9750	9750	9750	0
113	20240904	174300	214919470	9750	9750	9750	9750	0
114	20240904	174200	214919470	9750	9750	9750	9750	0
115	20240904	174100	214919470	9750	9750	9750	9750	0
116	20240904	174000	214919470	9750	9750	9750	9750	0
117	20240904	173900	214919470	9750	9750	9750	9750	0
118	20240904	173800	214919470	9750	9750	9750	9750	0
119	20240904	173700	214919470	9750	9750	9750	9750	0
120	20240904	173600	214919470	9750	9750	9750	9750	0
121	20240904	173500	214919470	9750	9750	9750	9750	0
122	20240904	173400	214919470	9750	9750	9750	9750	35
123	20240904	173300	214919470	9750	9750	9750	9750	0
124	20240904	173200	214919470	9750	9750	9750	9750	0
125	20240904	173100	214919470	9750	9750	9750	9750	0
126	20240904	173000	214919470	9750	9750	9750	9750	0
127	20240904	172900	214919470	9750	9750	9750	9750	0
128	20240904	172800	214919470	9750	9750	9750	9750	0
129	20240904	172700	214919470	9750	9750	9750	9750	0
130	20240904	172600	214919470	9750	9750	9750	9750	0
131	20240904	172500	214919470	9750	9750	9750	9750	0
132	20240904	172400	214919470	9750	9750	9750	9750	0
133	20240904	172300	214919470	9750	9750	9750	9750	0
134	20240904	172200	214919470	9750	9750	9750	9750	0
135	20240904	172100	214919470	9750	9750	9750	9750	0
136	20240904	172000	214919470	9750	9750	9750	9750	0
137	20240904	171900	214919470	9750	9750	9750	9750	0
138	20240904	171800	214919470	9750	9750	9750	9750	0
139	20240904	171700	214919470	9750	9750	9750	9750	0
140	20240904	171600	214919470	9750	9750	9750	9750	0
141	20240904	171500	214919470	9750	9750	9750	9750	0
142	20240904	171400	214919470	9750	9750	9750	9750	0
143	20240904	171300	214919470	9750	9750	9750	9750	0
144	20240904	171200	214919470	9750	9750	9750	9750	0
145	20240904	171100	214919470	9750	9750	9750	9750	0
146	20240904	171000	214919470	9750	9750	9750	9750	0
147	20240904	170900	214919470	9750	9750	9750	9750	0
148	20240904	170800	214919470	9750	9750	9750	9750	0
149	20240904	170700	214919470	9750	9750	9750	9750	0
150	20240904	170600	214919470	9750	9750	9750	9750	0
151	20240904	170500	214919470	9750	9750	9750	9750	0
152	20240904	170400	214919470	9750	9750	9750	9750	35
153	20240904	170300	214919470	9750	9750	9750	9750	0
154	20240904	170200	214919470	9750	9750	9750	9750	0
155	20240904	170100	214919470	9750	9750	9750	9750	0
156	20240904	170000	214919470	9750	9750	9750	9750	0
157	20240904	165900	214919470	9750	9750	9750	9750	0
158	20240904	165800	214919470	9750	9750	9750	9750	0
159	20240904	165700	214919470	9750	9750	9750	9750	0
160	20240904	165600	214919470	9750	9750	9750	9750	0
161	20240904	165500	214919470	9750	9750	9750	9750	0
162	20240904	165400	214919470	9750	9750	9750	9750	0
163	20240904	165300	214919470	9750	9750	9750	9750	0
164	20240904	165200	214919470	9750	9750	9750	9750	0
165	20240904	165100	214919470	9750	9750	9750	9750	0
166	20240904	165000	214919470	9750	9750	9750	9750	0
167	20240904	164900	214919470	9750	9750	9750	9750	0
168	20240904	164800	214919470	9750	9750	9750	9750	0
169	20240904	164700	214919470	9750	9750	9750	9750	0
170	20240904	164600	214919470	9750	9750	9750	9750	0
171	20240904	164500	214919470	9750	9750	9750	9750	0
172	20240904	164400	214919470	9750	9750	9750	9750	0
173	20240904	164300	214919470	9750	9750	9750	9750	0
174	20240904	164200	214919470	9750	9750	9750	9750	0
175	20240904	164100	214919470	9750	9750	9750	9750	0
176	20240904	164000	214919470	9750	9750	9750	9750	0
177	20240904	163900	214919470	9750	9750	9750	9750	0
178	20240904	163800	214919470	9750	9750	9750	9750	0
179	20240904	163700	214919470	9750	9750	9750	9750	0
180	20240904	163600	214919470	9750	9750	9750	9750	0
181	20240904	163500	214919470	9750	9750	9750	9750	0
182	20240904	163400	214919470	9750	9750	9750	9750	35
183	20240904	163300	214919470	9750	9750	9750	9750	0
184	20240904	163200	214919470	9750	9750	9750	9750	0
185	20240904	163100	214919470	9750	9750	9750	9750	0
186	20240904	163000	214919470	9750	9750	9750	9750	0
187	20240904	162900	214919470	9750	9750	9750	9750	0
188	20240904	162800	214919470	9750	9750	9750	9750	0
189	20240904	162700	214919470	9750	9750	9750	9750	0
190	20240904	162600	214919470	9750	9750	9750	9750	0
191	20240904	162500	214919470	9750	9750	9750	9750	0
192	20240904	162400	214919470	9750	9750	9750	9750	0
193	20240904	162300	214919470	9750	9750	9750	9750	0
194	20240904	162200	214919470	9750	9750	9750	9750	0
195	20240904	162100	214919470	9750	9750	9750	9750	0
196	20240904	162000	214919470	9750	9750	9750	9750	0
197	20240904	161900	214919470	9750	9750	9750	9750	0
198	20240904	161800	214919470	9750	9750	9750	9750	0
199	20240904	161700	214919470	9750	9750	9750	9750	0
200	20240904	161600	214919470	9750	9750	9750	9750	0
201	20240904	161500	214919470	9750	9750	9750	9750	0
202	20240904	161400	214919470	9750	9750	9750	9750	0
203	20240904	161300	214919470	9750	9750	9750	9750	0
204	20240904	161200	214919470	9750	9750	9750	9750	0
205	20240904	161100	214919470	9750	9750	9750	9750	0
206	20240904	161000	214919470	9750	9750	9750	9750	0
207	20240904	160900	214919470	9750	9750	9750	9750	0
208	20240904	160800	214919470	9750	9750	9750	9750	0
209	20240904	160700	214919470	9750	9750	9750	9750	0
210	20240904	160600	214919470	9750	9750	9750	9750	0
211	20240904	160500	214919470	9750	9750	9750	9750	0
212	20240904	160400	214919470	9750	9750	9750	9750	35
213	20240904	160300	214919470	9750	9750	9750	9750	0
214	20240904	160200	214919470	9750	9750	9750	9750	0
215	20240904	160100	214919470	9750	9750	9750	9750	0
216	20240904	160000	214919470	9750	9750	9750	9750	0
217	20240904	155900	214919470	9750	9750	9750	9750	0
218	20240904	155800	214919470	9750	9750	9750	9750	0
219	20240904	155700	214919470	9750	9750	9750	9750	0
220	20240904	155600	214919470	9750	9750	9750	9750	0
221	20240904	155500	214919470	9750	9750	9750	9750	0
222	20240904	155400	214919470	9750	9750	9750	9750	0
223	20240904	155300	214919470	9750	9750	9750	9750	0
224	20240904	155200	214919470	9750	9750	9750	9750	0
225	20240904	155100	214919470	9750	9750	9750	9750	0
226	20240904	155000	214919470	9750	9750	9750	9750	0
227	20240904	154900	214919470	9750	9750	9750	9750	0
228	20240904	154800	214919470	9750	9750	9750	9750	0
229	20240904	154700	214919470	9750	9750	9750	9750	0
230	20240904	154600	214919470	9750	9750	9750	9750	0
231	20240904	154500	214919470	9750	9750	9750	9750	0
232	20240904	154400	214919470	9750	9750	9750	9750	0
233	20240904	154300	214919470	9750	9750	9750	9750	0
234	20240904	154200	214919470	9750	9750	9750	9750	0
235	20240904	154100	214919470	9750	9750	9750	9750	0
236	20240904	154000	214919470	9750	9750	9750	9750	0
237	20240904	153900	214919470	9750	9750	9750	9750	0
238	20240904	153800	214919470	9750	9750	9750	9750	0
239	20240904	153700	214919470	9750	9750	9750	9750	0
240	20240904	153600	214919470	9750	9750	9750	9750	0
241	20240904	153500	214919470	9750	9750	9750	9750	0
242	20240904	153400	214919470	9750	9750	9750	9750	35
243	20240904	153300	214919470	9750	9750	9750	9750	0
244	20240904	153200	214919470	9750	9750	9750	9750	0
245	20240904	153100	214919470	9750	9750	9750	9750	0
246	20240904	153000	214919470	9750	9750	9750	9750	35
247	20240904	152900	214578220	9750	9750	9750	9750	0
248	20240904	152800	214578220	9750	9750	9750	9750	0
249	20240904	152700	214578220	9750	9750	9750	9750	0
250	20240904	152600	214578220	9750	9750	9750	9750	0
251	20240904	152500	214578220	9750	9750	9750	9750	0
252	20240904	152400	214578220	9750	9750	9750	9750	0
253	20240904	152300	214578220	9750	9750	9750	9750	0
254	20240904	152200	214578220	9750	9750	9750	9750	0
255	20240904	152100	214578220	9750	9750	9750	9750	0
256	20240904	152000	214578220	9750	9750	9750	9750	0
257	20240904	151900	214578220	9750	9750	9750	9750	0
258	20240904	151800	214578220	9750	9750	9750	9750	0
259	20240904	151700	214578220	9750	9700	9750	9700	53
260	20240904	151600	214064070	9740	9740	9740	9740	0
261	20240904	151500	214064070	9740	9740	9740	9740	0
262	20240904	151400	214064070	9740	9740	9740	9740	0
263	20240904	151300	214064070	9740	9740	9740	9740	0
264	20240904	151200	214064070	9740	9740	9740	9740	0
265	20240904	151100	214064070	9740	9740	9740	9740	0
266	20240904	151000	214064070	9740	9740	9740	9740	0
267	20240904	150900	214064070	9740	9740	9740	9740	0
268	20240904	150800	214064070	9740	9740	9740	9740	0
269	20240904	150700	214064070	9740	9740	9740	9740	0
270	20240904	150600	214064070	9740	9740	9740	9740	0
271	20240904	150500	214064070	9740	9740	9740	9740	0
272	20240904	150400	214064070	9740	9740	9740	9740	0
273	20240904	150300	214064070	9740	9740	9740	9740	0
274	20240904	150200	214064070	9740	9740	9740	9740	0
275	20240904	150100	214064070	9740	9740	9740	9740	1
276	20240904	150000	214054330	9690	9710	9710	9690	58
277	20240904	145900	213491920	9740	9740	9740	9740	0
278	20240904	145800	213491920	9740	9740	9740	9740	0
279	20240904	145700	213491920	9740	9740	9740	9740	0
280	20240904	145600	213491920	9740	9740	9740	9740	0
281	20240904	145500	213491920	9740	9740	9740	9740	0
282	20240904	145400	213491920	9740	9740	9740	9740	0
283	20240904	145300	213491920	9740	9740	9740	9740	0
284	20240904	145200	213491920	9740	9740	9740	9740	0
285	20240904	145100	213491920	9740	9740	9740	9740	0
286	20240904	145000	213491920	9740	9740	9740	9740	0
287	20240904	144900	213491920	9740	9740	9740	9740	0
288	20240904	144800	213491920	9740	9740	9740	9740	0
289	20240904	144700	213491920	9740	9740	9740	9740	0
290	20240904	144600	213491920	9740	9740	9740	9740	0
291	20240904	144500	213491920	9740	9740	9740	9740	0
292	20240904	144400	213491920	9740	9740	9740	9740	0
293	20240904	144300	213491920	9740	9740	9740	9740	0
294	20240904	144200	213491920	9740	9740	9740	9740	0
295	20240904	144100	213491920	9740	9740	9740	9740	0
296	20240904	144000	213491920	9740	9740	9740	9740	1
297	20240904	143900	213482180	9700	9700	9700	9700	0
298	20240904	143800	213482180	9700	9700	9700	9700	0
299	20240904	143700	213482180	9700	9700	9700	9700	0
300	20240904	143600	213482180	9700	9700	9700	9700	0
301	20240904	143500	213482180	9700	9700	9700	9700	0
302	20240904	143400	213482180	9700	9700	9700	9700	0
303	20240904	143300	213482180	9700	9700	9700	9700	0
304	20240904	143200	213482180	9700	9700	9700	9700	0
305	20240904	143100	213482180	9700	9700	9700	9700	0
306	20240904	143000	213482180	9700	9700	9700	9700	0
307	20240904	142900	213482180	9700	9700	9700	9700	0
308	20240904	142800	213482180	9700	9700	9700	9700	0
309	20240904	142700	213482180	9700	9700	9700	9700	0
310	20240904	142600	213482180	9700	9700	9700	9700	0
311	20240904	142500	213482180	9700	9700	9700	9700	0
312	20240904	142400	213482180	9700	9700	9700	9700	0
313	20240904	142300	213482180	9700	9700	9700	9700	0
314	20240904	142200	213482180	9700	9700	9700	9700	0
315	20240904	142100	213482180	9700	9700	9700	9700	0
316	20240904	142000	213482180	9700	9700	9700	9700	0
317	20240904	141900	213482180	9700	9700	9700	9700	0
318	20240904	141800	213482180	9700	9700	9700	9700	0
319	20240904	141700	213482180	9700	9700	9700	9700	0
320	20240904	141600	213482180	9700	9700	9700	9700	0
321	20240904	141500	213482180	9700	9700	9700	9700	0
322	20240904	141400	213482180	9700	9700	9700	9700	0
323	20240904	141300	213482180	9700	9700	9700	9700	0
324	20240904	141200	213482180	9700	9700	9700	9700	0
325	20240904	141100	213482180	9700	9700	9700	9700	0
326	20240904	141000	213482180	9700	9700	9700	9700	0
327	20240904	140900	213482180	9700	9700	9700	9700	0
328	20240904	140800	213482180	9700	9700	9700	9700	0
329	20240904	140700	213482180	9700	9700	9700	9700	0
330	20240904	140600	213482180	9700	9700	9700	9700	0
331	20240904	140500	213482180	9700	9700	9700	9700	0
332	20240904	140400	213482180	9700	9700	9700	9700	0
333	20240904	140300	213482180	9700	9700	9700	9700	0
334	20240904	140200	213482180	9700	9700	9700	9700	0
335	20240904	140100	213482180	9700	9700	9700	9700	0
336	20240904	140000	213482180	9700	9700	9700	9700	0
337	20240904	135900	213482180	9700	9700	9700	9700	0
338	20240904	135800	213482180	9700	9700	9700	9700	0
339	20240904	135700	213482180	9700	9700	9700	9700	0
340	20240904	135600	213482180	9700	9700	9700	9700	0
341	20240904	135500	213482180	9700	9700	9700	9700	0
342	20240904	135400	213482180	9700	9700	9700	9700	0
343	20240904	135300	213482180	9700	9700	9700	9700	0
344	20240904	135200	213482180	9700	9700	9700	9700	0
345	20240904	135100	213482180	9700	9700	9700	9700	5
346	20240904	135000	213433680	9750	9750	9750	9750	0
347	20240904	134900	213433680	9750	9750	9750	9750	0
348	20240904	134800	213433680	9750	9750	9750	9750	0
349	20240904	134700	213433680	9750	9750	9750	9750	0
350	20240904	134600	213433680	9750	9750	9750	9750	0
351	20240904	134500	213433680	9750	9750	9750	9750	0
352	20240904	134400	213433680	9750	9750	9750	9750	0
353	20240904	134300	213433680	9750	9750	9750	9750	0
354	20240904	134200	213433680	9750	9750	9750	9750	0
355	20240904	134100	213433680	9750	9750	9750	9750	0
356	20240904	134000	213433680	9750	9750	9750	9750	0
357	20240904	133900	213433680	9750	9750	9750	9750	0
358	20240904	133800	213433680	9750	9750	9750	9750	0
359	20240904	133700	213433680	9750	9750	9750	9750	1
360	20240904	133600	213423930	9700	9700	9700	9700	0
361	20240904	133500	213423930	9700	9700	9700	9700	0
362	20240904	133400	213423930	9700	9700	9700	9700	0
363	20240904	133300	213423930	9700	9700	9700	9700	16
364	20240904	133200	213268730	9700	9700	9700	9700	0
365	20240904	133100	213268730	9700	9700	9700	9700	0
366	20240904	133000	213268730	9700	9700	9700	9700	0
367	20240904	132900	213268730	9700	9700	9700	9700	0
368	20240904	132800	213268730	9700	9700	9700	9700	0
369	20240904	132700	213268730	9700	9700	9700	9700	0
370	20240904	132600	213268730	9700	9700	9700	9700	0
371	20240904	132500	213268730	9700	9700	9700	9700	0
372	20240904	132400	213268730	9700	9700	9700	9700	0
373	20240904	132300	213268730	9700	9700	9700	9700	79
374	20240904	132200	212502430	9700	9700	9700	9700	0
375	20240904	132100	212502430	9700	9700	9700	9700	0
376	20240904	132000	212502430	9700	9700	9700	9700	0
377	20240904	131900	212502430	9700	9700	9700	9700	0
378	20240904	131800	212502430	9700	9700	9700	9700	0
379	20240904	131700	212502430	9700	9700	9700	9700	0
380	20240904	131600	212502430	9700	9700	9700	9700	1
381	20240904	131500	212492730	9700	9700	9700	9700	3
382	20240904	131400	212463630	9700	9700	9700	9700	0
383	20240904	131300	212463630	9700	9700	9700	9700	0
384	20240904	131200	212463630	9700	9700	9700	9700	3
385	20240904	131100	212434530	9700	9700	9700	9700	0
386	20240904	131000	212434530	9700	9700	9700	9700	0
387	20240904	130900	212434530	9700	9700	9700	9700	0
388	20240904	130800	212434530	9700	9700	9700	9700	8
389	20240904	130700	212356930	9700	9700	9700	9700	0
390	20240904	130600	212356930	9700	9700	9700	9700	0
391	20240904	130500	212356930	9700	9700	9700	9700	5
392	20240904	130400	212308430	9700	9700	9700	9700	6
393	20240904	130300	212250230	9700	9700	9700	9700	0
394	20240904	130200	212250230	9700	9710	9710	9700	9895
395	20240904	130100	116268710	9750	9750	9750	9750	0
396	20240904	130000	116268710	9750	9750	9750	9750	0
397	20240904	125900	116268710	9750	9750	9750	9750	0
398	20240904	125800	116268710	9750	9750	9750	9750	0
399	20240904	125700	116268710	9750	9750	9750	9750	0
400	20240904	125600	116268710	9750	9750	9750	9750	0
401	20240904	125500	116268710	9750	9750	9750	9750	0
402	20240904	125400	116268710	9750	9750	9750	9750	0
403	20240904	125300	116268710	9750	9750	9750	9750	0
404	20240904	125200	116268710	9750	9750	9750	9750	1
405	20240904	125100	116258960	9760	9760	9760	9760	0
406	20240904	125000	116258960	9760	9760	9760	9760	0
407	20240904	124900	116258960	9760	9760	9760	9760	0
408	20240904	124800	116258960	9760	9760	9760	9760	0
409	20240904	124700	116258960	9760	9760	9760	9760	0
410	20240904	124600	116258960	9760	9760	9760	9760	0
411	20240904	124500	116258960	9760	9760	9760	9760	0
412	20240904	124400	116258960	9760	9760	9760	9760	0
413	20240904	124300	116258960	9760	9760	9760	9760	0
414	20240904	124200	116258960	9760	9760	9760	9760	0
415	20240904	124100	116258960	9760	9760	9760	9760	0
416	20240904	124000	116258960	9760	9760	9760	9760	1
417	20240904	123900	116249200	9700	9700	9700	9700	0
418	20240904	123800	116249200	9700	9700	9700	9700	0
419	20240904	123700	116249200	9700	9700	9700	9700	0
420	20240904	123600	116249200	9700	9700	9700	9700	0
421	20240904	123500	116249200	9700	9700	9700	9700	0
422	20240904	123400	116249200	9700	9700	9700	9700	0
423	20240904	123300	116249200	9700	9700	9700	9700	0
424	20240904	123200	116249200	9700	9700	9700	9700	0
425	20240904	123100	116249200	9700	9700	9700	9700	0
426	20240904	123000	116249200	9700	9700	9700	9700	0
427	20240904	122900	116249200	9700	9700	9700	9700	0
428	20240904	122800	116249200	9700	9700	9700	9700	0
429	20240904	122700	116249200	9700	9700	9700	9700	0
430	20240904	122600	116249200	9700	9700	9700	9700	0
431	20240904	122500	116249200	9700	9700	9700	9700	0
432	20240904	122400	116249200	9700	9700	9700	9700	0
433	20240904	122300	116249200	9700	9700	9700	9700	0
434	20240904	122200	116249200	9700	9700	9700	9700	1
435	20240904	122100	116239500	9710	9710	9710	9710	0
436	20240904	122000	116239500	9710	9710	9710	9710	0
437	20240904	121900	116239500	9710	9710	9710	9710	0
438	20240904	121800	116239500	9710	9710	9710	9710	0
439	20240904	121700	116239500	9710	9710	9710	9710	0
440	20240904	121600	116239500	9710	9710	9710	9710	0
441	20240904	121500	116239500	9710	9710	9710	9710	0
442	20240904	121400	116239500	9710	9710	9710	9710	0
443	20240904	121300	116239500	9710	9710	9710	9710	78
444	20240904	121200	115482120	9700	9700	9700	9700	0
445	20240904	121100	115482120	9700	9700	9700	9700	0
446	20240904	121000	115482120	9700	9700	9700	9700	0
447	20240904	120900	115482120	9700	9700	9700	9700	0
448	20240904	120800	115482120	9700	9700	9700	9700	0
449	20240904	120700	115482120	9700	9700	9700	9700	0
450	20240904	120600	115482120	9700	9700	9700	9700	0
451	20240904	120500	115482120	9700	9700	9700	9700	0
452	20240904	120400	115482120	9700	9700	9700	9700	0
453	20240904	120300	115482120	9700	9700	9700	9700	0
454	20240904	120200	115482120	9700	9700	9700	9700	0
455	20240904	120100	115482120	9700	9700	9700	9700	0
456	20240904	120000	115482120	9700	9700	9700	9700	0
457	20240904	115900	115482120	9700	9700	9700	9700	0
458	20240904	115800	115482120	9700	9700	9700	9700	0
459	20240904	115700	115482120	9700	9700	9700	9700	0
460	20240904	115600	115482120	9700	9700	9700	9700	0
461	20240904	115500	115482120	9700	9700	9700	9700	0
462	20240904	115400	115482120	9700	9700	9700	9700	0
463	20240904	115300	115482120	9700	9700	9700	9700	0
464	20240904	115200	115482120	9700	9700	9700	9700	0
465	20240904	115100	115482120	9700	9700	9700	9700	0
466	20240904	115000	115482120	9700	9700	9700	9700	0
467	20240904	114900	115482120	9700	9700	9700	9700	0
468	20240904	114800	115482120	9700	9700	9700	9700	0
469	20240904	114700	115482120	9700	9700	9700	9700	0
470	20240904	114600	115482120	9700	9700	9700	9700	0
471	20240904	114500	115482120	9700	9700	9700	9700	0
472	20240904	114400	115482120	9700	9700	9700	9700	0
473	20240904	114300	115482120	9700	9700	9700	9700	0
474	20240904	114200	115482120	9700	9700	9700	9700	0
475	20240904	114100	115482120	9700	9700	9700	9700	0
476	20240904	114000	115482120	9700	9700	9700	9700	0
477	20240904	113900	115482120	9700	9700	9700	9700	0
478	20240904	113800	115482120	9700	9700	9700	9700	0
479	20240904	113700	115482120	9700	9700	9700	9700	0
480	20240904	113600	115482120	9700	9700	9700	9700	0
481	20240904	113500	115482120	9700	9700	9700	9700	0
482	20240904	113400	115482120	9700	9700	9700	9700	0
483	20240904	113300	115482120	9700	9700	9700	9700	0
484	20240904	113200	115482120	9700	9700	9700	9700	0
485	20240904	113100	115482120	9700	9700	9700	9700	0
486	20240904	113000	115482120	9700	9700	9700	9700	0
487	20240904	112900	115482120	9700	9700	9700	9700	0
488	20240904	112800	115482120	9700	9700	9700	9700	0
489	20240904	112700	115482120	9700	9700	9700	9700	0
490	20240904	112600	115482120	9700	9700	9700	9700	0
491	20240904	112500	115482120	9700	9700	9700	9700	183
492	20240904	112400	113707020	9710	9710	9710	9710	10
493	20240904	112300	113609920	9710	9710	9710	9710	0
494	20240904	112200	113609920	9710	9710	9710	9710	0
495	20240904	112100	113609920	9710	9710	9710	9710	0
496	20240904	112000	113609920	9710	9710	9710	9710	0
497	20240904	111900	113609920	9710	9710	9710	9710	0
498	20240904	111800	113609920	9710	9710	9710	9710	100
499	20240904	111700	112638920	9710	9710	9710	9710	0
500	20240904	111600	112638920	9710	9710	9710	9710	100
501	20240904	111500	111667920	9710	9710	9710	9710	0
502	20240904	111400	111667920	9710	9720	9720	9710	264
503	20240904	111300	109104420	9760	9760	9760	9760	0
504	20240904	111200	109104420	9760	9760	9760	9760	0
505	20240904	111100	109104420	9760	9760	9760	9760	0
506	20240904	111000	109104420	9760	9760	9760	9760	0
507	20240904	110900	109104420	9760	9760	9760	9760	0
508	20240904	110800	109104420	9760	9760	9760	9760	0
509	20240904	110700	109104420	9760	9760	9760	9760	0
510	20240904	110600	109104420	9760	9760	9760	9760	0
511	20240904	110500	109104420	9760	9760	9760	9760	0
512	20240904	110400	109104420	9760	9760	9760	9760	0
513	20240904	110300	109104420	9760	9760	9760	9760	0
514	20240904	110200	109104420	9760	9760	9760	9760	99
515	20240904	110100	108138180	9710	9710	9710	9710	135
516	20240904	110000	106827330	9760	9760	9760	9760	0
517	20240904	105900	106827330	9760	9760	9760	9760	0
518	20240904	105800	106827330	9760	9760	9760	9760	0
519	20240904	105700	106827330	9760	9760	9760	9760	1
520	20240904	105600	106817570	9700	9700	9700	9700	0
521	20240904	105500	106817570	9700	9700	9700	9700	0
522	20240904	105400	106817570	9700	9700	9700	9700	0
523	20240904	105300	106817570	9700	9700	9700	9700	0
524	20240904	105200	106817570	9700	9700	9700	9700	0
525	20240904	105100	106817570	9700	9700	9700	9700	0
526	20240904	105000	106817570	9700	9700	9700	9700	0
527	20240904	104900	106817570	9700	9700	9700	9700	0
528	20240904	104800	106817570	9700	9700	9700	9700	0
529	20240904	104700	106817570	9700	9700	9700	9700	0
530	20240904	104600	106817570	9700	9700	9700	9700	0
531	20240904	104500	106817570	9700	9700	9700	9700	0
532	20240904	104400	106817570	9700	9700	9700	9700	0
533	20240904	104300	106817570	9700	9700	9700	9700	0
534	20240904	104200	106817570	9700	9700	9700	9700	0
535	20240904	104100	106817570	9700	9700	9700	9700	0
536	20240904	104000	106817570	9700	9700	9700	9700	0
537	20240904	103900	106817570	9700	9700	9700	9700	0
538	20240904	103800	106817570	9700	9700	9700	9700	0
539	20240904	103700	106817570	9700	9700	9700	9700	0
540	20240904	103600	106817570	9700	9700	9700	9700	0
541	20240904	103500	106817570	9700	9700	9700	9700	0
542	20240904	103400	106817570	9700	9700	9700	9700	0
543	20240904	103300	106817570	9700	9700	9700	9700	0
544	20240904	103200	106817570	9700	9700	9700	9700	0
545	20240904	103100	106817570	9700	9700	9700	9700	0
546	20240904	103000	106817570	9700	9700	9700	9700	0
547	20240904	102900	106817570	9700	9700	9700	9700	10000
548	20240904	102800	9817570	9710	9710	9710	9710	0
549	20240904	102700	9817570	9710	9710	9710	9710	0
550	20240904	102600	9817570	9710	9710	9710	9710	0
551	20240904	102500	9817570	9710	9710	9710	9710	0
552	20240904	102400	9817570	9710	9710	9710	9710	0
553	20240904	102300	9817570	9710	9710	9710	9710	0
554	20240904	102200	9817570	9710	9710	9710	9710	343
555	20240904	102100	6487040	9720	9730	9730	9720	350
556	20240904	102000	3084650	9730	9730	9730	9730	0
557	20240904	101900	3084650	9730	9730	9730	9730	0
558	20240904	101800	3084650	9730	9730	9730	9730	0
559	20240904	101700	3084650	9730	9730	9730	9730	0
560	20240904	101600	3084650	9730	9730	9730	9730	99
561	20240904	101500	2121380	9720	9720	9720	9720	0
562	20240904	101400	2121380	9720	9720	9720	9720	0
563	20240904	101300	2121380	9720	9720	9720	9720	0
564	20240904	101200	2121380	9720	9720	9720	9720	0
565	20240904	101100	2121380	9720	9720	9720	9720	0
566	20240904	101000	2121380	9720	9720	9720	9720	0
567	20240904	100900	2121380	9720	9720	9720	9720	0
568	20240904	100800	2121380	9720	9720	9720	9720	0
569	20240904	100700	2121380	9720	9720	9720	9720	0
570	20240904	100600	2121380	9720	9720	9720	9720	0
571	20240904	100500	2121380	9720	9720	9720	9720	0
572	20240904	100400	2121380	9720	9720	9720	9720	0
573	20240904	100300	2121380	9720	9720	9720	9720	0
574	20240904	100200	2121380	9720	9720	9720	9720	0
575	20240904	100100	2121380	9720	9720	9720	9720	0
576	20240904	100000	2121380	9720	9720	9720	9720	0
577	20240904	095900	2121380	9720	9720	9720	9720	0
578	20240904	095800	2121380	9720	9720	9720	9720	0
579	20240904	095700	2121380	9720	9720	9720	9720	0
580	20240904	095600	2121380	9720	9720	9720	9720	0
581	20240904	095500	2121380	9720	9720	9720	9720	0
582	20240904	095400	2121380	9720	9720	9720	9720	0
583	20240904	095300	2121380	9720	9720	9720	9720	0
584	20240904	095200	2121380	9720	9720	9720	9720	0
585	20240904	095100	2121380	9720	9720	9720	9720	0
586	20240904	095000	2121380	9720	9720	9720	9720	0
587	20240904	094900	2121380	9720	9720	9720	9720	0
588	20240904	094800	2121380	9720	9720	9720	9720	0
589	20240904	094700	2121380	9720	9720	9720	9720	0
590	20240904	094600	2121380	9720	9720	9720	9720	0
591	20240904	094500	2121380	9720	9720	9720	9720	0
592	20240904	094400	2121380	9720	9720	9720	9720	0
593	20240904	094300	2121380	9720	9720	9720	9720	0
594	20240904	094200	2121380	9720	9740	9740	9720	150
595	20240904	094100	662810	9750	9750	9750	9750	0
596	20240904	094000	662810	9750	9750	9750	9750	0
597	20240904	093900	662810	9750	9750	9750	9750	0
598	20240904	093800	662810	9750	9750	9750	9750	0
599	20240904	093700	662810	9750	9750	9750	9750	0
600	20240904	093600	662810	9750	9750	9750	9750	0
601	20240904	093500	662810	9750	9750	9750	9750	0
602	20240904	093400	662810	9750	9750	9750	9750	0
603	20240904	093300	662810	9750	9750	9750	9750	0
604	20240904	093200	662810	9750	9750	9750	9750	22
605	20240904	093100	448310	9760	9760	9760	9760	0
606	20240904	093000	448310	9760	9760	9760	9760	0
607	20240904	092900	448310	9760	9760	9760	9760	0
608	20240904	092800	448310	9760	9760	9760	9760	0
609	20240904	092700	448310	9760	9760	9760	9760	0
610	20240904	092600	448310	9760	9760	9760	9760	0
611	20240904	092500	448310	9760	9760	9760	9760	0
612	20240904	092400	448310	9760	9760	9760	9760	0
613	20240904	092300	448310	9760	9760	9760	9760	0
614	20240904	092200	448310	9760	9760	9760	9760	1
615	20240904	092100	438550	9790	9790	9790	9790	0
616	20240904	092000	438550	9790	9790	9790	9790	0
617	20240904	091900	438550	9790	9790	9790	9790	0
618	20240904	091800	438550	9790	9790	9790	9790	0
619	20240904	091700	438550	9790	9790	9790	9790	0
620	20240904	091600	438550	9790	9790	9790	9790	0
621	20240904	091500	438550	9790	9790	9790	9790	0
622	20240904	091400	438550	9790	9790	9790	9790	0
623	20240904	091300	438550	9790	9790	9790	9790	0
624	20240904	091200	438550	9790	9790	9790	9790	0
625	20240904	091100	438550	9790	9790	9790	9790	0
626	20240904	091000	438550	9790	9790	9790	9790	0
627	20240904	090900	438550	9790	9790	9790	9790	0
628	20240904	090800	438550	9790	9790	9790	9790	5
629	20240904	090700	389600	9740	9740	9740	9740	0
630	20240904	090600	389600	9740	9740	9740	9740	0
631	20240904	090500	389600	9740	9740	9740	9740	0
632	20240904	090400	389600	9740	9740	9740	9740	0
633	20240904	090300	389600	9740	9740	9740	9740	0
634	20240904	090200	389600	9740	9740	9740	9740	0
635	20240904	090100	389600	9740	9740	9740	9740	0
636	20240904	090000	389600	9740	9740	9740	9740	40