KissMeData/078070/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194700	134130300	10030	10030	10030	10030	2263
3	20240906	194600	134130300	10030	10030	10030	10030	0
4	20240906	194500	134130300	10030	10030	10030	10030	0
5	20240906	194400	134130300	10030	10030	10030	10030	0
6	20240906	194300	134130300	10030	10030	10030	10030	0
7	20240906	194200	134130300	10030	10030	10030	10030	0
8	20240906	194100	134130300	10030	10030	10030	10030	0
9	20240906	194000	134130300	10030	10030	10030	10030	0
10	20240906	193900	134130300	10030	10030	10030	10030	0
11	20240906	193800	134130300	10030	10030	10030	10030	0
12	20240906	193700	134130300	10030	10030	10030	10030	0
13	20240906	193600	134130300	10030	10030	10030	10030	0
14	20240906	193500	134130300	10030	10030	10030	10030	0
15	20240906	193400	134130300	10030	10030	10030	10030	0
16	20240906	193300	134130300	10030	10030	10030	10030	0
17	20240906	193200	134130300	10030	10030	10030	10030	0
18	20240906	193100	134130300	10030	10030	10030	10030	0
19	20240906	193000	134130300	10030	10030	10030	10030	0
20	20240906	192900	134130300	10030	10030	10030	10030	0
21	20240906	192800	134130300	10030	10030	10030	10030	0
22	20240906	192700	134130300	10030	10030	10030	10030	0
23	20240906	192600	134130300	10030	10030	10030	10030	0
24	20240906	192500	134130300	10030	10030	10030	10030	0
25	20240906	192400	134130300	10030	10030	10030	10030	0
26	20240906	192300	134130300	10030	10030	10030	10030	0
27	20240906	192200	134130300	10030	10030	10030	10030	0
28	20240906	192100	134130300	10030	10030	10030	10030	0
29	20240906	192000	134130300	10030	10030	10030	10030	0
30	20240906	191900	134130300	10030	10030	10030	10030	0
31	20240906	191800	134130300	10030	10030	10030	10030	0
32	20240906	191700	134130300	10030	10030	10030	10030	2263
33	20240906	191600	134130300	10030	10030	10030	10030	0
34	20240906	191500	134130300	10030	10030	10030	10030	0
35	20240906	191400	134130300	10030	10030	10030	10030	0
36	20240906	191300	134130300	10030	10030	10030	10030	0
37	20240906	191200	134130300	10030	10030	10030	10030	0
38	20240906	191100	134130300	10030	10030	10030	10030	0
39	20240906	191000	134130300	10030	10030	10030	10030	0
40	20240906	190900	134130300	10030	10030	10030	10030	0
41	20240906	190800	134130300	10030	10030	10030	10030	0
42	20240906	190700	134130300	10030	10030	10030	10030	0
43	20240906	190600	134130300	10030	10030	10030	10030	0
44	20240906	190500	134130300	10030	10030	10030	10030	0
45	20240906	190400	134130300	10030	10030	10030	10030	0
46	20240906	190300	134130300	10030	10030	10030	10030	0
47	20240906	190200	134130300	10030	10030	10030	10030	0
48	20240906	190100	134130300	10030	10030	10030	10030	0
49	20240906	190000	134130300	10030	10030	10030	10030	0
50	20240906	185900	134130300	10030	10030	10030	10030	0
51	20240906	185800	134130300	10030	10030	10030	10030	0
52	20240906	185700	134130300	10030	10030	10030	10030	0
53	20240906	185600	134130300	10030	10030	10030	10030	0
54	20240906	185500	134130300	10030	10030	10030	10030	0
55	20240906	185400	134130300	10030	10030	10030	10030	0
56	20240906	185300	134130300	10030	10030	10030	10030	0
57	20240906	185200	134130300	10030	10030	10030	10030	0
58	20240906	185100	134130300	10030	10030	10030	10030	0
59	20240906	185000	134130300	10030	10030	10030	10030	0
60	20240906	184900	134130300	10030	10030	10030	10030	0
61	20240906	184800	134130300	10030	10030	10030	10030	0
62	20240906	184700	134130300	10030	10030	10030	10030	2263
63	20240906	184600	134130300	10030	10030	10030	10030	0
64	20240906	184500	134130300	10030	10030	10030	10030	0
65	20240906	184400	134130300	10030	10030	10030	10030	0
66	20240906	184300	134130300	10030	10030	10030	10030	0
67	20240906	184200	134130300	10030	10030	10030	10030	0
68	20240906	184100	134130300	10030	10030	10030	10030	0
69	20240906	184000	134130300	10030	10030	10030	10030	0
70	20240906	183900	134130300	10030	10030	10030	10030	0
71	20240906	183800	134130300	10030	10030	10030	10030	0
72	20240906	183700	134130300	10030	10030	10030	10030	0
73	20240906	183600	134130300	10030	10030	10030	10030	0
74	20240906	183500	134130300	10030	10030	10030	10030	0
75	20240906	183400	134130300	10030	10030	10030	10030	0
76	20240906	183300	134130300	10030	10030	10030	10030	0
77	20240906	183200	134130300	10030	10030	10030	10030	0
78	20240906	183100	134130300	10030	10030	10030	10030	0
79	20240906	183000	134130300	10030	10030	10030	10030	0
80	20240906	182900	134130300	10030	10030	10030	10030	0
81	20240906	182800	134130300	10030	10030	10030	10030	0
82	20240906	182700	134130300	10030	10030	10030	10030	0
83	20240906	182600	134130300	10030	10030	10030	10030	0
84	20240906	182500	134130300	10030	10030	10030	10030	0
85	20240906	182400	134130300	10030	10030	10030	10030	0
86	20240906	182300	134130300	10030	10030	10030	10030	0
87	20240906	182200	134130300	10030	10030	10030	10030	0
88	20240906	182100	134130300	10030	10030	10030	10030	0
89	20240906	182000	134130300	10030	10030	10030	10030	0
90	20240906	181900	134130300	10030	10030	10030	10030	0
91	20240906	181800	134130300	10030	10030	10030	10030	0
92	20240906	181700	134130300	10030	10030	10030	10030	2263
93	20240906	181600	134130300	10030	10030	10030	10030	0
94	20240906	181500	134130300	10030	10030	10030	10030	0
95	20240906	181400	134130300	10030	10030	10030	10030	0
96	20240906	181300	134130300	10030	10030	10030	10030	0
97	20240906	181200	134130300	10030	10030	10030	10030	0
98	20240906	181100	134130300	10030	10030	10030	10030	0
99	20240906	181000	134130300	10030	10030	10030	10030	0
100	20240906	180900	134130300	10030	10030	10030	10030	0
101	20240906	180800	134130300	10030	10030	10030	10030	0
102	20240906	180700	134130300	10030	10030	10030	10030	0
103	20240906	180600	134130300	10030	10030	10030	10030	0
104	20240906	180500	134130300	10030	10030	10030	10030	0
105	20240906	180400	134130300	10030	10030	10030	10030	0
106	20240906	180300	134130300	10030	10030	10030	10030	0
107	20240906	180200	134130300	10030	10030	10030	10030	0
108	20240906	180100	134130300	10030	10030	10030	10030	0
109	20240906	180000	134130300	10030	10030	10030	10030	0
110	20240906	175900	134130300	10030	10030	10030	10030	0
111	20240906	175800	134130300	10030	10030	10030	10030	0
112	20240906	175700	134130300	10030	10030	10030	10030	0
113	20240906	175600	134130300	10030	10030	10030	10030	0
114	20240906	175500	134130300	10030	10030	10030	10030	0
115	20240906	175400	134130300	10030	10030	10030	10030	0
116	20240906	175300	134130300	10030	10030	10030	10030	0
117	20240906	175200	134130300	10030	10030	10030	10030	0
118	20240906	175100	134130300	10030	10030	10030	10030	0
119	20240906	175000	134130300	10030	10030	10030	10030	0
120	20240906	174900	134130300	10030	10030	10030	10030	0
121	20240906	174800	134130300	10030	10030	10030	10030	0
122	20240906	174700	134130300	10030	10030	10030	10030	2263
123	20240906	174600	134130300	10030	10030	10030	10030	0
124	20240906	174500	134130300	10030	10030	10030	10030	0
125	20240906	174400	134130300	10030	10030	10030	10030	0
126	20240906	174300	134130300	10030	10030	10030	10030	0
127	20240906	174200	134130300	10030	10030	10030	10030	0
128	20240906	174100	134130300	10030	10030	10030	10030	0
129	20240906	174000	134130300	10030	10030	10030	10030	0
130	20240906	173900	134130300	10030	10030	10030	10030	0
131	20240906	173800	134130300	10030	10030	10030	10030	0
132	20240906	173700	134130300	10030	10030	10030	10030	0
133	20240906	173600	134130300	10030	10030	10030	10030	0
134	20240906	173500	134130300	10030	10030	10030	10030	0
135	20240906	173400	134130300	10030	10030	10030	10030	0
136	20240906	173300	134130300	10030	10030	10030	10030	0
137	20240906	173200	134130300	10030	10030	10030	10030	0
138	20240906	173100	134130300	10030	10030	10030	10030	0
139	20240906	173000	134130300	10030	10030	10030	10030	0
140	20240906	172900	134130300	10030	10030	10030	10030	0
141	20240906	172800	134130300	10030	10030	10030	10030	0
142	20240906	172700	134130300	10030	10030	10030	10030	0
143	20240906	172600	134130300	10030	10030	10030	10030	0
144	20240906	172500	134130300	10030	10030	10030	10030	0
145	20240906	172400	134130300	10030	10030	10030	10030	0
146	20240906	172300	134130300	10030	10030	10030	10030	0
147	20240906	172200	134130300	10030	10030	10030	10030	0
148	20240906	172100	134130300	10030	10030	10030	10030	0
149	20240906	172000	134130300	10030	10030	10030	10030	0
150	20240906	171900	134130300	10030	10030	10030	10030	0
151	20240906	171800	134130300	10030	10030	10030	10030	0
152	20240906	171700	134130300	10030	10030	10030	10030	2263
153	20240906	171600	134130300	10030	10030	10030	10030	0
154	20240906	171500	134130300	10030	10030	10030	10030	0
155	20240906	171400	134130300	10030	10030	10030	10030	0
156	20240906	171300	134130300	10030	10030	10030	10030	0
157	20240906	171200	134130300	10030	10030	10030	10030	0
158	20240906	171100	134130300	10030	10030	10030	10030	0
159	20240906	171000	134130300	10030	10030	10030	10030	0
160	20240906	170900	134130300	10030	10030	10030	10030	0
161	20240906	170800	134130300	10030	10030	10030	10030	0
162	20240906	170700	134130300	10030	10030	10030	10030	0
163	20240906	170600	134130300	10030	10030	10030	10030	0
164	20240906	170500	134130300	10030	10030	10030	10030	0
165	20240906	170400	134130300	10030	10030	10030	10030	0
166	20240906	170300	134130300	10030	10030	10030	10030	0
167	20240906	170200	134130300	10030	10030	10030	10030	0
168	20240906	170100	134130300	10030	10030	10030	10030	0
169	20240906	170000	134130300	10030	10030	10030	10030	0
170	20240906	165900	134130300	10030	10030	10030	10030	0
171	20240906	165800	134130300	10030	10030	10030	10030	0
172	20240906	165700	134130300	10030	10030	10030	10030	0
173	20240906	165600	134130300	10030	10030	10030	10030	0
174	20240906	165500	134130300	10030	10030	10030	10030	0
175	20240906	165400	134130300	10030	10030	10030	10030	0
176	20240906	165300	134130300	10030	10030	10030	10030	0
177	20240906	165200	134130300	10030	10030	10030	10030	0
178	20240906	165100	134130300	10030	10030	10030	10030	0
179	20240906	165000	134130300	10030	10030	10030	10030	0
180	20240906	164900	134130300	10030	10030	10030	10030	0
181	20240906	164800	134130300	10030	10030	10030	10030	0
182	20240906	164700	134130300	10030	10030	10030	10030	2263
183	20240906	164600	134130300	10030	10030	10030	10030	0
184	20240906	164500	134130300	10030	10030	10030	10030	0
185	20240906	164400	134130300	10030	10030	10030	10030	0
186	20240906	164300	134130300	10030	10030	10030	10030	0
187	20240906	164200	134130300	10030	10030	10030	10030	0
188	20240906	164100	134130300	10030	10030	10030	10030	0
189	20240906	164000	134130300	10030	10030	10030	10030	0
190	20240906	163900	134130300	10030	10030	10030	10030	0
191	20240906	163800	134130300	10030	10030	10030	10030	0
192	20240906	163700	134130300	10030	10030	10030	10030	0
193	20240906	163600	134130300	10030	10030	10030	10030	0
194	20240906	163500	134130300	10030	10030	10030	10030	0
195	20240906	163400	134130300	10030	10030	10030	10030	0
196	20240906	163300	134130300	10030	10030	10030	10030	0
197	20240906	163200	134130300	10030	10030	10030	10030	0
198	20240906	163100	134130300	10030	10030	10030	10030	0
199	20240906	163000	134130300	10030	10030	10030	10030	0
200	20240906	162900	134130300	10030	10030	10030	10030	0
201	20240906	162800	134130300	10030	10030	10030	10030	0
202	20240906	162700	134130300	10030	10030	10030	10030	0
203	20240906	162600	134130300	10030	10030	10030	10030	0
204	20240906	162500	134130300	10030	10030	10030	10030	0
205	20240906	162400	134130300	10030	10030	10030	10030	0
206	20240906	162300	134130300	10030	10030	10030	10030	0
207	20240906	162200	134130300	10030	10030	10030	10030	0
208	20240906	162100	134130300	10030	10030	10030	10030	0
209	20240906	162000	134130300	10030	10030	10030	10030	0
210	20240906	161900	134130300	10030	10030	10030	10030	0
211	20240906	161800	134130300	10030	10030	10030	10030	0
212	20240906	161700	134130300	10030	10030	10030	10030	2263
213	20240906	161600	134130300	10030	10030	10030	10030	0
214	20240906	161500	134130300	10030	10030	10030	10030	0
215	20240906	161400	134130300	10030	10030	10030	10030	0
216	20240906	161300	134130300	10030	10030	10030	10030	0
217	20240906	161200	134130300	10030	10030	10030	10030	0
218	20240906	161100	134130300	10030	10030	10030	10030	0
219	20240906	161000	134130300	10030	10030	10030	10030	0
220	20240906	160900	134130300	10030	10030	10030	10030	0
221	20240906	160800	134130300	10030	10030	10030	10030	0
222	20240906	160700	134130300	10030	10030	10030	10030	0
223	20240906	160600	134130300	10030	10030	10030	10030	0
224	20240906	160500	134130300	10030	10030	10030	10030	0
225	20240906	160400	134130300	10030	10030	10030	10030	0
226	20240906	160300	134130300	10030	10030	10030	10030	0
227	20240906	160200	134130300	10030	10030	10030	10030	0
228	20240906	160100	134130300	10030	10030	10030	10030	0
229	20240906	160000	134130300	10030	10030	10030	10030	0
230	20240906	155900	134130300	10030	10030	10030	10030	0
231	20240906	155800	134130300	10030	10030	10030	10030	0
232	20240906	155700	134130300	10030	10030	10030	10030	0
233	20240906	155600	134130300	10030	10030	10030	10030	0
234	20240906	155500	134130300	10030	10030	10030	10030	0
235	20240906	155400	134130300	10030	10030	10030	10030	0
236	20240906	155300	134130300	10030	10030	10030	10030	0
237	20240906	155200	134130300	10030	10030	10030	10030	0
238	20240906	155100	134130300	10030	10030	10030	10030	0
239	20240906	155000	134130300	10030	10030	10030	10030	0
240	20240906	154900	134130300	10030	10030	10030	10030	0
241	20240906	154800	134130300	10030	10030	10030	10030	0
242	20240906	154700	134130300	10030	10030	10030	10030	2263
243	20240906	154600	134130300	10030	10030	10030	10030	0
244	20240906	154500	134130300	10030	10030	10030	10030	0
245	20240906	154400	134130300	10030	10030	10030	10030	0
246	20240906	154300	134130300	10030	10030	10030	10030	0
247	20240906	154200	134130300	10030	10030	10030	10030	0
248	20240906	154100	134130300	10030	10030	10030	10030	0
249	20240906	154000	134130300	10030	10030	10030	10030	0
250	20240906	153900	134130300	10030	10030	10030	10030	0
251	20240906	153800	134130300	10030	10030	10030	10030	0
252	20240906	153700	134130300	10030	10030	10030	10030	0
253	20240906	153600	134130300	10030	10030	10030	10030	0
254	20240906	153500	134130300	10030	10030	10030	10030	0
255	20240906	153400	134130300	10030	10030	10030	10030	0
256	20240906	153300	134130300	10030	10030	10030	10030	0
257	20240906	153200	134130300	10030	10030	10030	10030	0
258	20240906	153100	134130300	10030	10030	10030	10030	0
259	20240906	153000	134130300	10030	10030	10030	10030	2263
260	20240906	152900	111432410	10030	10030	10030	10030	0
261	20240906	152800	111432410	10030	10030	10030	10030	0
262	20240906	152700	111432410	10030	10030	10030	10030	0
263	20240906	152600	111432410	10030	10030	10030	10030	0
264	20240906	152500	111432410	10030	10030	10030	10030	0
265	20240906	152400	111432410	10030	10030	10030	10030	0
266	20240906	152300	111432410	10030	10030	10030	10030	0
267	20240906	152200	111432410	10030	10030	10030	10030	0
268	20240906	152100	111432410	10030	10030	10030	10030	0
269	20240906	152000	111432410	10030	10030	10030	10030	0
270	20240906	151900	111432410	10030	9950	10030	9920	264
271	20240906	151800	108790460	10030	10010	10030	10010	604
272	20240906	151700	102732420	10010	10010	10030	10010	669
273	20240906	151600	96024130	10000	9980	10000	9980	400
274	20240906	151500	92024330	9990	9980	9990	9980	1200
275	20240906	151400	80042330	9970	9900	9970	9900	2482
276	20240906	151300	55406890	9850	9850	9850	9850	0
277	20240906	151200	55406890	9850	9850	9850	9850	0
278	20240906	151100	55406890	9850	9850	9850	9850	0
279	20240906	151000	55406890	9850	9870	9890	9850	1013
280	20240906	150900	45428140	9880	9870	9880	9860	81
281	20240906	150800	44629090	9860	9860	9970	9860	452
282	20240906	150700	40155040	9850	9850	9860	9850	20
283	20240906	150600	39958000	9900	9900	9900	9900	0
284	20240906	150500	39958000	9900	9900	9900	9900	228
285	20240906	150400	37700800	9900	9900	9900	9900	0
286	20240906	150300	37700800	9900	9900	9900	9900	0
287	20240906	150200	37700800	9900	9900	9900	9900	13
288	20240906	150100	37572100	9890	9890	9890	9890	1
289	20240906	150000	37562210	9900	9890	9900	9890	2
290	20240906	145900	37542420	9900	9860	9900	9830	273
291	20240906	145800	34856110	9910	9910	9910	9910	0
292	20240906	145700	34856110	9910	9910	9910	9910	0
293	20240906	145600	34856110	9910	9910	9910	9910	0
294	20240906	145500	34856110	9910	9910	9910	9910	0
295	20240906	145400	34856110	9910	9900	9910	9900	2
296	20240906	145300	34836300	9900	9900	9900	9900	22
297	20240906	145200	34618500	9850	9850	9850	9850	0
298	20240906	145100	34618500	9850	9850	9850	9850	0
299	20240906	145000	34618500	9850	9850	9850	9850	0
300	20240906	144900	34618500	9850	9850	9850	9850	133
301	20240906	144800	33308450	9920	9920	9920	9920	0
302	20240906	144700	33308450	9920	9920	9920	9920	0
303	20240906	144600	33308450	9920	9920	9920	9920	0
304	20240906	144500	33308450	9920	9910	9920	9910	11
305	20240906	144400	33199410	9850	9900	9910	9850	252
306	20240906	144300	30714180	9900	9900	9900	9900	0
307	20240906	144200	30714180	9900	9900	9900	9900	0
308	20240906	144100	30714180	9900	9900	9900	9900	0
309	20240906	144000	30714180	9900	9900	9900	9900	0
310	20240906	143900	30714180	9900	9900	9900	9900	0
311	20240906	143800	30714180	9900	9900	9900	9900	0
312	20240906	143700	30714180	9900	9900	9900	9900	0
313	20240906	143600	30714180	9900	9900	9900	9900	0
314	20240906	143500	30714180	9900	9900	9900	9900	10
315	20240906	143400	30615180	9880	9880	9880	9880	0
316	20240906	143300	30615180	9880	9880	9880	9880	0
317	20240906	143200	30615180	9880	9880	9880	9870	515
318	20240906	143100	25528220	9980	9980	9980	9980	0
319	20240906	143000	25528220	9980	9980	9980	9980	0
320	20240906	142900	25528220	9980	9980	9980	9980	0
321	20240906	142800	25528220	9980	9980	9980	9980	0
322	20240906	142700	25528220	9980	9980	9980	9980	2
323	20240906	142600	25508260	9970	9970	9970	9970	2
324	20240906	142500	25488320	9960	9960	9960	9960	0
325	20240906	142400	25488320	9960	9940	9970	9940	46
326	20240906	142300	25030080	9850	9850	9850	9850	0
327	20240906	142200	25030080	9850	9900	9900	9850	414
328	20240906	142100	20946190	9970	9970	9970	9970	0
329	20240906	142000	20946190	9970	9970	9970	9970	0
330	20240906	141900	20946190	9970	9970	9970	9970	0
331	20240906	141800	20946190	9970	9970	9970	9970	0
332	20240906	141700	20946190	9970	9970	9970	9970	0
333	20240906	141600	20946190	9970	9970	9970	9970	0
334	20240906	141500	20946190	9970	9970	9970	9970	0
335	20240906	141400	20946190	9970	9970	9970	9970	0
336	20240906	141300	20946190	9970	9970	9970	9970	0
337	20240906	141200	20946190	9970	9970	9970	9970	0
338	20240906	141100	20946190	9970	9970	9970	9970	0
339	20240906	141000	20946190	9970	9920	9970	9880	201
340	20240906	140900	18957090	9970	9960	9970	9960	9
341	20240906	140800	18867370	9950	9950	9950	9950	0
342	20240906	140700	18867370	9950	9950	9950	9950	0
343	20240906	140600	18867370	9950	9950	9950	9950	0
344	20240906	140500	18867370	9950	9950	9950	9950	0
345	20240906	140400	18867370	9950	9950	9950	9950	100
346	20240906	140300	17872370	9930	9930	9930	9930	0
347	20240906	140200	17872370	9930	9930	9930	9930	0
348	20240906	140100	17872370	9930	9930	9930	9930	0
349	20240906	140000	17872370	9930	9930	9930	9930	0
350	20240906	135900	17872370	9930	9930	9930	9930	0
351	20240906	135800	17872370	9930	9940	9940	9930	130
352	20240906	135700	16581230	9950	9950	9950	9950	0
353	20240906	135600	16581230	9950	9950	9950	9950	0
354	20240906	135500	16581230	9950	9950	9950	9950	0
355	20240906	135400	16581230	9950	9950	9950	9950	0
356	20240906	135300	16581230	9950	9950	9950	9950	0
357	20240906	135200	16581230	9950	9950	9950	9950	0
358	20240906	135100	16581230	9950	9950	9950	9950	0
359	20240906	135000	16581230	9950	9950	9950	9950	2
360	20240906	134900	16561330	9950	9950	9950	9950	0
361	20240906	134800	16561330	9950	9950	9950	9950	0
362	20240906	134700	16561330	9950	9950	9950	9950	0
363	20240906	134600	16561330	9950	9950	9950	9950	0
364	20240906	134500	16561330	9950	9950	9950	9950	0
365	20240906	134400	16561330	9950	9950	9950	9950	0
366	20240906	134300	16561330	9950	9950	9950	9950	0
367	20240906	134200	16561330	9950	9950	9950	9950	18
368	20240906	134100	16382230	9970	9970	9970	9970	0
369	20240906	134000	16382230	9970	9970	9970	9970	0
370	20240906	133900	16382230	9970	9970	9970	9970	0
371	20240906	133800	16382230	9970	9970	9970	9970	0
372	20240906	133700	16382230	9970	9970	9970	9970	0
373	20240906	133600	16382230	9970	9970	9970	9970	0
374	20240906	133500	16382230	9970	9970	9970	9970	0
375	20240906	133400	16382230	9970	9970	9970	9970	0
376	20240906	133300	16382230	9970	9970	9970	9970	0
377	20240906	133200	16382230	9970	9970	9970	9970	0
378	20240906	133100	16382230	9970	9970	9970	9970	0
379	20240906	133000	16382230	9970	9970	9970	9970	0
380	20240906	132900	16382230	9970	9970	9970	9970	0
381	20240906	132800	16382230	9970	9970	9970	9970	0
382	20240906	132700	16382230	9970	9970	9970	9970	0
383	20240906	132600	16382230	9970	9970	9970	9970	0
384	20240906	132500	16382230	9970	9970	9970	9970	1
385	20240906	132400	16372260	9970	9970	9970	9970	0
386	20240906	132300	16372260	9970	9970	9970	9970	0
387	20240906	132200	16372260	9970	9970	9970	9970	0
388	20240906	132100	16372260	9970	9970	9970	9970	0
389	20240906	132000	16372260	9970	9960	9970	9960	21
390	20240906	131900	16162970	9960	9960	9960	9960	0
391	20240906	131800	16162970	9960	9960	9960	9960	1
392	20240906	131700	16153010	9950	9950	9950	9950	0
393	20240906	131600	16153010	9950	9950	9950	9950	0
394	20240906	131500	16153010	9950	9950	9950	9950	6
395	20240906	131400	16093310	9950	9950	9950	9950	0
396	20240906	131300	16093310	9950	9950	9950	9950	1
397	20240906	131200	16083360	9970	9970	9970	9970	0
398	20240906	131100	16083360	9970	9970	9970	9970	0
399	20240906	131000	16083360	9970	9970	9970	9970	0
400	20240906	130900	16083360	9970	9970	9970	9970	0
401	20240906	130800	16083360	9970	9970	9970	9970	0
402	20240906	130700	16083360	9970	9970	9970	9970	0
403	20240906	130600	16083360	9970	9970	9970	9970	0
404	20240906	130500	16083360	9970	9970	9970	9970	0
405	20240906	130400	16083360	9970	9970	9970	9970	6
406	20240906	130300	16023540	9970	9970	9970	9970	0
407	20240906	130200	16023540	9970	9970	9970	9970	0
408	20240906	130100	16023540	9970	9970	9970	9970	4
409	20240906	130000	15983660	9970	9970	9970	9970	1
410	20240906	125900	15973690	9970	9970	9970	9970	0
411	20240906	125800	15973690	9970	9970	9970	9970	0
412	20240906	125700	15973690	9970	9970	9970	9970	0
413	20240906	125600	15973690	9970	9970	9970	9970	0
414	20240906	125500	15973690	9970	9970	9970	9970	0
415	20240906	125400	15973690	9970	9970	9970	9970	0
416	20240906	125300	15973690	9970	9970	9970	9970	0
417	20240906	125200	15973690	9970	9970	9970	9970	2
418	20240906	125100	15953750	9970	9970	9970	9970	0
419	20240906	125000	15953750	9970	9970	9970	9970	1
420	20240906	124900	15943780	9970	9970	9970	9970	5
421	20240906	124800	15893930	9950	9950	9950	9950	0
422	20240906	124700	15893930	9950	9950	9950	9950	10
423	20240906	124600	15794430	9950	9950	9950	9950	1
424	20240906	124500	15784480	9970	9970	9970	9970	0
425	20240906	124400	15784480	9970	9970	9970	9970	1
426	20240906	124300	15774510	9970	9970	9970	9970	19
427	20240906	124200	15585080	9970	9970	9970	9970	0
428	20240906	124100	15585080	9970	9970	9970	9970	1
429	20240906	124000	15575110	9970	9970	9970	9970	0
430	20240906	123900	15575110	9970	9970	9970	9970	8
431	20240906	123800	15495350	9970	9970	9970	9970	1
432	20240906	123700	15485380	9970	9970	9970	9970	0
433	20240906	123600	15485380	9970	9970	9970	9970	0
434	20240906	123500	15485380	9970	9970	9970	9970	0
435	20240906	123400	15485380	9970	9970	9970	9970	0
436	20240906	123300	15485380	9970	9970	9970	9970	0
437	20240906	123200	15485380	9970	9970	9970	9970	0
438	20240906	123100	15485380	9970	9970	9970	9970	0
439	20240906	123000	15485380	9970	9970	9970	9970	0
440	20240906	122900	15485380	9970	9970	9970	9970	0
441	20240906	122800	15485380	9970	9970	9970	9970	0
442	20240906	122700	15485380	9970	9970	9970	9970	0
443	20240906	122600	15485380	9970	9970	9970	9970	0
444	20240906	122500	15485380	9970	9970	9970	9970	0
445	20240906	122400	15485380	9970	9970	9970	9970	0
446	20240906	122300	15485380	9970	9970	9970	9970	0
447	20240906	122200	15485380	9970	9970	9970	9970	0
448	20240906	122100	15485380	9970	9970	9970	9970	0
449	20240906	122000	15485380	9970	9970	9970	9970	0
450	20240906	121900	15485380	9970	9970	9970	9970	0
451	20240906	121800	15485380	9970	9970	9970	9970	0
452	20240906	121700	15485380	9970	9970	9970	9970	0
453	20240906	121600	15485380	9970	9970	9970	9970	0
454	20240906	121500	15485380	9970	9970	9970	9970	2
455	20240906	121400	15465440	9940	9940	9940	9940	0
456	20240906	121300	15465440	9940	9940	9940	9940	0
457	20240906	121200	15465440	9940	9960	9970	9940	60
458	20240906	121100	14867540	9950	9950	9950	9950	31
459	20240906	121000	14559090	9970	9970	9970	9970	0
460	20240906	120900	14559090	9970	9970	9970	9970	0
461	20240906	120800	14559090	9970	9970	9970	9970	0
462	20240906	120700	14559090	9970	9970	9970	9970	0
463	20240906	120600	14559090	9970	9970	9970	9970	0
464	20240906	120500	14559090	9970	9970	9970	9970	0
465	20240906	120400	14559090	9970	9970	9970	9970	0
466	20240906	120300	14559090	9970	9970	9970	9970	0
467	20240906	120200	14559090	9970	9970	9970	9970	0
468	20240906	120100	14559090	9970	9970	9970	9970	0
469	20240906	120000	14559090	9970	9970	9970	9970	0
470	20240906	115900	14559090	9970	9970	9970	9970	0
471	20240906	115800	14559090	9970	9970	9970	9970	0
472	20240906	115700	14559090	9970	9970	9970	9970	28
473	20240906	115600	14279930	9970	9970	9970	9970	0
474	20240906	115500	14279930	9970	9970	9970	9970	0
475	20240906	115400	14279930	9970	9970	9970	9970	0
476	20240906	115300	14279930	9970	9970	9970	9970	0
477	20240906	115200	14279930	9970	9970	9970	9970	0
478	20240906	115100	14279930	9970	9970	9970	9970	0
479	20240906	115000	14279930	9970	9970	9970	9970	0
480	20240906	114900	14279930	9970	9970	9970	9970	0
481	20240906	114800	14279930	9970	9970	9970	9970	0
482	20240906	114700	14279930	9970	9970	9970	9970	0
483	20240906	114600	14279930	9970	9970	9970	9970	0
484	20240906	114500	14279930	9970	9970	9970	9970	0
485	20240906	114400	14279930	9970	9970	9970	9970	0
486	20240906	114300	14279930	9970	9970	9970	9970	0
487	20240906	114200	14279930	9970	9970	9970	9970	0
488	20240906	114100	14279930	9970	9970	9970	9970	0
489	20240906	114000	14279930	9970	9970	9970	9970	0
490	20240906	113900	14279930	9970	9970	9970	9970	0
491	20240906	113800	14279930	9970	9970	9970	9970	10
492	20240906	113700	14180230	9950	9950	9950	9950	0
493	20240906	113600	14180230	9950	9950	9950	9950	0
494	20240906	113500	14180230	9950	9950	9950	9950	0
495	20240906	113400	14180230	9950	9950	9950	9950	0
496	20240906	113300	14180230	9950	9950	9950	9950	3
497	20240906	113200	14150380	9970	9970	9970	9970	0
498	20240906	113100	14150380	9970	9970	9970	9970	0
499	20240906	113000	14150380	9970	9970	9970	9970	0
500	20240906	112900	14150380	9970	9970	9970	9970	0
501	20240906	112800	14150380	9970	9970	9970	9970	0
502	20240906	112700	14150380	9970	9970	9970	9970	0
503	20240906	112600	14150380	9970	9970	9970	9970	0
504	20240906	112500	14150380	9970	9970	9970	9970	5
505	20240906	112400	14100530	9970	9970	9970	9970	0
506	20240906	112300	14100530	9970	9970	9970	9970	0
507	20240906	112200	14100530	9970	9970	9970	9970	6
508	20240906	112100	14040710	9970	9970	9970	9970	0
509	20240906	112000	14040710	9970	9970	9970	9970	0
510	20240906	111900	14040710	9970	9970	9970	9970	0
511	20240906	111800	14040710	9970	9970	9970	9970	0
512	20240906	111700	14040710	9970	9970	9970	9970	0
513	20240906	111600	14040710	9970	9970	9970	9970	0
514	20240906	111500	14040710	9970	9970	9970	9970	0
515	20240906	111400	14040710	9970	9970	9970	9970	0
516	20240906	111300	14040710	9970	9970	9970	9970	0
517	20240906	111200	14040710	9970	9970	9970	9970	0
518	20240906	111100	14040710	9970	9970	9970	9970	0
519	20240906	111000	14040710	9970	9970	9970	9970	0
520	20240906	110900	14040710	9970	9970	9970	9970	0
521	20240906	110800	14040710	9970	9970	9970	9970	0
522	20240906	110700	14040710	9970	9970	9970	9970	0
523	20240906	110600	14040710	9970	9970	9970	9970	10
524	20240906	110500	13941010	9970	9970	9970	9970	0
525	20240906	110400	13941010	9970	9970	9970	9970	0
526	20240906	110300	13941010	9970	9970	9970	9970	100
527	20240906	110200	12944010	9970	9970	9970	9970	0
528	20240906	110100	12944010	9970	9970	9970	9970	10
529	20240906	110000	12844310	9970	9970	9970	9970	0
530	20240906	105900	12844310	9970	9970	9970	9970	50
531	20240906	105800	12345810	9970	9970	9970	9970	20
532	20240906	105700	12146410	9970	9970	9970	9970	0
533	20240906	105600	12146410	9970	9970	9970	9970	0
534	20240906	105500	12146410	9970	9970	9970	9970	0
535	20240906	105400	12146410	9970	9970	9970	9970	1
536	20240906	105300	12136440	9970	9970	9970	9970	0
537	20240906	105200	12136440	9970	9970	9970	9970	0
538	20240906	105100	12136440	9970	9970	9970	9970	0
539	20240906	105000	12136440	9970	9970	9970	9970	0
540	20240906	104900	12136440	9970	9970	9970	9970	0
541	20240906	104800	12136440	9970	9970	9970	9970	0
542	20240906	104700	12136440	9970	9970	9970	9970	1
543	20240906	104600	12126470	9970	9970	9970	9970	0
544	20240906	104500	12126470	9970	9970	9970	9970	0
545	20240906	104400	12126470	9970	9970	9970	9970	0
546	20240906	104300	12126470	9970	9970	9970	9970	0
547	20240906	104200	12126470	9970	9970	9970	9970	0
548	20240906	104100	12126470	9970	9970	9970	9970	1
549	20240906	104000	12116500	9970	9970	9970	9970	0
550	20240906	103900	12116500	9970	9970	9970	9970	0
551	20240906	103800	12116500	9970	9970	9970	9970	0
552	20240906	103700	12116500	9970	9970	9970	9970	0
553	20240906	103600	12116500	9970	9970	9970	9970	0
554	20240906	103500	12116500	9970	9970	9970	9970	0
555	20240906	103400	12116500	9970	9970	9970	9970	0
556	20240906	103300	12116500	9970	9970	9970	9970	0
557	20240906	103200	12116500	9970	9970	9970	9970	0
558	20240906	103100	12116500	9970	9970	9970	9970	0
559	20240906	103000	12116500	9970	9970	9970	9970	0
560	20240906	102900	12116500	9970	9970	9970	9970	0
561	20240906	102800	12116500	9970	9970	9970	9970	0
562	20240906	102700	12116500	9970	9970	9970	9970	0
563	20240906	102600	12116500	9970	9970	9970	9970	0
564	20240906	102500	12116500	9970	9970	9970	9970	0
565	20240906	102400	12116500	9970	9970	9970	9970	0
566	20240906	102300	12116500	9970	9970	9970	9970	0
567	20240906	102200	12116500	9970	9970	9970	9970	0
568	20240906	102100	12116500	9970	9970	9970	9970	0
569	20240906	102000	12116500	9970	9970	9970	9970	0
570	20240906	101900	12116500	9970	9970	9970	9970	0
571	20240906	101800	12116500	9970	9970	9970	9970	0
572	20240906	101700	12116500	9970	9960	9970	9960	22
573	20240906	101600	11897290	9960	9960	9960	9960	0
574	20240906	101500	11897290	9960	9960	9960	9960	0
575	20240906	101400	11897290	9960	9960	9960	9960	0
576	20240906	101300	11897290	9960	9960	9960	9960	0
577	20240906	101200	11897290	9960	9960	9960	9960	0
578	20240906	101100	11897290	9960	9960	9960	9960	0
579	20240906	101000	11897290	9960	9960	9960	9960	0
580	20240906	100900	11897290	9960	9960	9960	9960	18
581	20240906	100800	11718010	9950	9950	9950	9950	0
582	20240906	100700	11718010	9950	9950	9950	9950	3
583	20240906	100600	11688160	9960	9960	9960	9960	2
584	20240906	100500	11668240	9970	9970	9970	9970	0
585	20240906	100400	11668240	9970	9970	9970	9970	0
586	20240906	100300	11668240	9970	9970	9970	9970	0
587	20240906	100200	11668240	9970	9970	9970	9970	0
588	20240906	100100	11668240	9970	9970	9970	9970	0
589	20240906	100000	11668240	9970	9970	9970	9970	0
590	20240906	095900	11668240	9970	9970	9970	9970	0
591	20240906	095800	11668240	9970	9970	9970	9970	0
592	20240906	095700	11668240	9970	9970	9970	9970	8
593	20240906	095600	11588480	9970	9970	9970	9970	1
594	20240906	095500	11578510	9970	9970	9970	9970	0
595	20240906	095400	11578510	9970	9970	9970	9970	0
596	20240906	095300	11578510	9970	9970	9970	9970	20
597	20240906	095200	11379110	9920	9920	9920	9910	555
598	20240906	095100	5874060	9980	9980	9980	9980	0
599	20240906	095000	5874060	9980	9980	9980	9980	0
600	20240906	094900	5874060	9980	9980	9980	9980	0
601	20240906	094800	5874060	9980	9980	9980	9980	0
602	20240906	094700	5874060	9980	9980	9980	9980	3
603	20240906	094600	5844120	9920	9920	9920	9920	1
604	20240906	094500	5834200	9920	9920	9920	9920	0
605	20240906	094400	5834200	9920	9920	9920	9920	0
606	20240906	094300	5834200	9920	9920	9920	9920	1
607	20240906	094200	5824280	9980	9980	9980	9980	6
608	20240906	094100	5764400	9980	9980	9980	9980	0
609	20240906	094000	5764400	9980	9980	9980	9980	0
610	20240906	093900	5764400	9980	9980	9980	9980	1
611	20240906	093800	5754420	9980	9980	9980	9980	1
612	20240906	093700	5744440	9980	9980	9980	9980	0
613	20240906	093600	5744440	9980	9980	9980	9980	0
614	20240906	093500	5744440	9980	9980	9980	9980	0
615	20240906	093400	5744440	9980	9980	9980	9980	0
616	20240906	093300	5744440	9980	9910	9980	9910	8
617	20240906	093200	5664810	9980	9980	9980	9980	0
618	20240906	093100	5664810	9980	9980	9980	9980	0
619	20240906	093000	5664810	9980	9940	9980	9910	128
620	20240906	092900	4395050	9990	9990	9990	9990	0
621	20240906	092800	4395050	9990	9990	9990	9990	2
622	20240906	092700	4375070	9940	9940	9940	9940	12
623	20240906	092600	4255790	9940	9940	9940	9940	0
624	20240906	092500	4255790	9940	9940	9940	9940	0
625	20240906	092400	4255790	9940	9940	9940	9940	50
626	20240906	092300	3758790	9930	9940	9940	9930	4
627	20240906	092200	3719060	9940	9940	9940	9940	2
628	20240906	092100	3699180	9950	9950	9950	9950	2
629	20240906	092000	3679280	9950	9950	9950	9950	0
630	20240906	091900	3679280	9950	10000	10000	9950	106
631	20240906	091800	2624430	9960	9970	9970	9960	150
632	20240906	091700	1130290	10000	10000	10000	10000	0
633	20240906	091600	1130290	10000	10000	10000	10000	1
634	20240906	091500	1120290	9980	9980	9980	9980	0
635	20240906	091400	1120290	9980	9980	9980	9980	1
636	20240906	091300	1110310	10000	10000	10000	10000	0
637	20240906	091200	1110310	10000	10000	10000	10000	0
638	20240906	091100	1110310	10000	10000	10000	10000	1
639	20240906	091000	1100310	9990	10020	10020	9990	105
640	20240906	090900	50300	10040	10040	10040	10040	0
641	20240906	090800	50300	10040	10040	10040	10040	0
642	20240906	090700	50300	10040	10040	10040	10040	1
643	20240906	090600	40260	10030	10030	10030	10030	1
644	20240906	090500	30230	10030	10030	10030	10030	0
645	20240906	090400	30230	10030	10030	10030	10030	1
646	20240906	090300	20200	10100	10100	10100	10100	0
647	20240906	090200	20200	10100	10100	10100	10100	0
648	20240906	090100	20200	10100	10100	10100	10100	0
649	20240906	090000	20200	10100	10100	10100	10100	2