KissMeData/169670/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203000	10140400	11600	11600	11600	11600	80
3	20240926	202900	10140400	11600	11600	11600	11600	0
4	20240926	202800	10140400	11600	11600	11600	11600	0
5	20240926	202700	10140400	11600	11600	11600	11600	0
6	20240926	202600	10140400	11600	11600	11600	11600	0
7	20240926	202500	10140400	11600	11600	11600	11600	0
8	20240926	202400	10140400	11600	11600	11600	11600	0
9	20240926	202300	10140400	11600	11600	11600	11600	0
10	20240926	202200	10140400	11600	11600	11600	11600	0
11	20240926	202100	10140400	11600	11600	11600	11600	0
12	20240926	202000	10140400	11600	11600	11600	11600	0
13	20240926	201900	10140400	11600	11600	11600	11600	0
14	20240926	201800	10140400	11600	11600	11600	11600	0
15	20240926	201700	10140400	11600	11600	11600	11600	0
16	20240926	201600	10140400	11600	11600	11600	11600	0
17	20240926	201500	10140400	11600	11600	11600	11600	0
18	20240926	201400	10140400	11600	11600	11600	11600	0
19	20240926	201300	10140400	11600	11600	11600	11600	0
20	20240926	201200	10140400	11600	11600	11600	11600	0
21	20240926	201100	10140400	11600	11600	11600	11600	0
22	20240926	201000	10140400	11600	11600	11600	11600	0
23	20240926	200900	10140400	11600	11600	11600	11600	0
24	20240926	200800	10140400	11600	11600	11600	11600	0
25	20240926	200700	10140400	11600	11600	11600	11600	0
26	20240926	200600	10140400	11600	11600	11600	11600	0
27	20240926	200500	10140400	11600	11600	11600	11600	0
28	20240926	200400	10140400	11600	11600	11600	11600	0
29	20240926	200300	10140400	11600	11600	11600	11600	0
30	20240926	200200	10140400	11600	11600	11600	11600	0
31	20240926	200100	10140400	11600	11600	11600	11600	0
32	20240926	200000	10140400	11600	11600	11600	11600	80
33	20240926	195900	10140400	11600	11600	11600	11600	0
34	20240926	195800	10140400	11600	11600	11600	11600	0
35	20240926	195700	10140400	11600	11600	11600	11600	0
36	20240926	195600	10140400	11600	11600	11600	11600	0
37	20240926	195500	10140400	11600	11600	11600	11600	0
38	20240926	195400	10140400	11600	11600	11600	11600	0
39	20240926	195300	10140400	11600	11600	11600	11600	0
40	20240926	195200	10140400	11600	11600	11600	11600	0
41	20240926	195100	10140400	11600	11600	11600	11600	0
42	20240926	195000	10140400	11600	11600	11600	11600	0
43	20240926	194900	10140400	11600	11600	11600	11600	0
44	20240926	194800	10140400	11600	11600	11600	11600	0
45	20240926	194700	10140400	11600	11600	11600	11600	0
46	20240926	194600	10140400	11600	11600	11600	11600	0
47	20240926	194500	10140400	11600	11600	11600	11600	0
48	20240926	194400	10140400	11600	11600	11600	11600	0
49	20240926	194300	10140400	11600	11600	11600	11600	0
50	20240926	194200	10140400	11600	11600	11600	11600	0
51	20240926	194100	10140400	11600	11600	11600	11600	0
52	20240926	194000	10140400	11600	11600	11600	11600	0
53	20240926	193900	10140400	11600	11600	11600	11600	0
54	20240926	193800	10140400	11600	11600	11600	11600	0
55	20240926	193700	10140400	11600	11600	11600	11600	0
56	20240926	193600	10140400	11600	11600	11600	11600	0
57	20240926	193500	10140400	11600	11600	11600	11600	0
58	20240926	193400	10140400	11600	11600	11600	11600	0
59	20240926	193300	10140400	11600	11600	11600	11600	0
60	20240926	193200	10140400	11600	11600	11600	11600	0
61	20240926	193100	10140400	11600	11600	11600	11600	0
62	20240926	193000	10140400	11600	11600	11600	11600	80
63	20240926	192900	10140400	11600	11600	11600	11600	0
64	20240926	192800	10140400	11600	11600	11600	11600	0
65	20240926	192700	10140400	11600	11600	11600	11600	0
66	20240926	192600	10140400	11600	11600	11600	11600	0
67	20240926	192500	10140400	11600	11600	11600	11600	0
68	20240926	192400	10140400	11600	11600	11600	11600	0
69	20240926	192300	10140400	11600	11600	11600	11600	0
70	20240926	192200	10140400	11600	11600	11600	11600	0
71	20240926	192100	10140400	11600	11600	11600	11600	0
72	20240926	192000	10140400	11600	11600	11600	11600	0
73	20240926	191900	10140400	11600	11600	11600	11600	0
74	20240926	191800	10140400	11600	11600	11600	11600	0
75	20240926	191700	10140400	11600	11600	11600	11600	0
76	20240926	191600	10140400	11600	11600	11600	11600	0
77	20240926	191500	10140400	11600	11600	11600	11600	0
78	20240926	191400	10140400	11600	11600	11600	11600	0
79	20240926	191300	10140400	11600	11600	11600	11600	0
80	20240926	191200	10140400	11600	11600	11600	11600	0
81	20240926	191100	10140400	11600	11600	11600	11600	0
82	20240926	191000	10140400	11600	11600	11600	11600	0
83	20240926	190900	10140400	11600	11600	11600	11600	0
84	20240926	190800	10140400	11600	11600	11600	11600	0
85	20240926	190700	10140400	11600	11600	11600	11600	0
86	20240926	190600	10140400	11600	11600	11600	11600	0
87	20240926	190500	10140400	11600	11600	11600	11600	0
88	20240926	190400	10140400	11600	11600	11600	11600	0
89	20240926	190300	10140400	11600	11600	11600	11600	0
90	20240926	190200	10140400	11600	11600	11600	11600	0
91	20240926	190100	10140400	11600	11600	11600	11600	0
92	20240926	190000	10140400	11600	11600	11600	11600	80
93	20240926	185900	10140400	11600	11600	11600	11600	0
94	20240926	185800	10140400	11600	11600	11600	11600	0
95	20240926	185700	10140400	11600	11600	11600	11600	0
96	20240926	185600	10140400	11600	11600	11600	11600	0
97	20240926	185500	10140400	11600	11600	11600	11600	0
98	20240926	185400	10140400	11600	11600	11600	11600	0
99	20240926	185300	10140400	11600	11600	11600	11600	0
100	20240926	185200	10140400	11600	11600	11600	11600	0
101	20240926	185100	10140400	11600	11600	11600	11600	0
102	20240926	185000	10140400	11600	11600	11600	11600	0
103	20240926	184900	10140400	11600	11600	11600	11600	0
104	20240926	184800	10140400	11600	11600	11600	11600	0
105	20240926	184700	10140400	11600	11600	11600	11600	0
106	20240926	184600	10140400	11600	11600	11600	11600	0
107	20240926	184500	10140400	11600	11600	11600	11600	0
108	20240926	184400	10140400	11600	11600	11600	11600	0
109	20240926	184300	10140400	11600	11600	11600	11600	0
110	20240926	184200	10140400	11600	11600	11600	11600	0
111	20240926	184100	10140400	11600	11600	11600	11600	0
112	20240926	184000	10140400	11600	11600	11600	11600	0
113	20240926	183900	10140400	11600	11600	11600	11600	0
114	20240926	183800	10140400	11600	11600	11600	11600	0
115	20240926	183700	10140400	11600	11600	11600	11600	0
116	20240926	183600	10140400	11600	11600	11600	11600	0
117	20240926	183500	10140400	11600	11600	11600	11600	0
118	20240926	183400	10140400	11600	11600	11600	11600	0
119	20240926	183300	10140400	11600	11600	11600	11600	0
120	20240926	183200	10140400	11600	11600	11600	11600	0
121	20240926	183100	10140400	11600	11600	11600	11600	0
122	20240926	183000	10140400	11600	11600	11600	11600	80
123	20240926	182900	10140400	11600	11600	11600	11600	0
124	20240926	182800	10140400	11600	11600	11600	11600	0
125	20240926	182700	10140400	11600	11600	11600	11600	0
126	20240926	182600	10140400	11600	11600	11600	11600	0
127	20240926	182500	10140400	11600	11600	11600	11600	0
128	20240926	182400	10140400	11600	11600	11600	11600	0
129	20240926	182300	10140400	11600	11600	11600	11600	0
130	20240926	182200	10140400	11600	11600	11600	11600	0
131	20240926	182100	10140400	11600	11600	11600	11600	0
132	20240926	182000	10140400	11600	11600	11600	11600	0
133	20240926	181900	10140400	11600	11600	11600	11600	0
134	20240926	181800	10140400	11600	11600	11600	11600	0
135	20240926	181700	10140400	11600	11600	11600	11600	0
136	20240926	181600	10140400	11600	11600	11600	11600	0
137	20240926	181500	10140400	11600	11600	11600	11600	0
138	20240926	181400	10140400	11600	11600	11600	11600	0
139	20240926	181300	10140400	11600	11600	11600	11600	0
140	20240926	181200	10140400	11600	11600	11600	11600	0
141	20240926	181100	10140400	11600	11600	11600	11600	0
142	20240926	181000	10140400	11600	11600	11600	11600	0
143	20240926	180900	10140400	11600	11600	11600	11600	0
144	20240926	180800	10140400	11600	11600	11600	11600	0
145	20240926	180700	10140400	11600	11600	11600	11600	0
146	20240926	180600	10140400	11600	11600	11600	11600	0
147	20240926	180500	10140400	11600	11600	11600	11600	0
148	20240926	180400	10140400	11600	11600	11600	11600	0
149	20240926	180300	10140400	11600	11600	11600	11600	0
150	20240926	180200	10140400	11600	11600	11600	11600	0
151	20240926	180100	10140400	11600	11600	11600	11600	0
152	20240926	180000	10140400	11600	11600	11600	11600	80
153	20240926	175900	10140400	11600	11600	11600	11600	0
154	20240926	175800	10140400	11600	11600	11600	11600	0
155	20240926	175700	10140400	11600	11600	11600	11600	0
156	20240926	175600	10140400	11600	11600	11600	11600	0
157	20240926	175500	10140400	11600	11600	11600	11600	0
158	20240926	175400	10140400	11600	11600	11600	11600	0
159	20240926	175300	10140400	11600	11600	11600	11600	0
160	20240926	175200	10140400	11600	11600	11600	11600	0
161	20240926	175100	10140400	11600	11600	11600	11600	0
162	20240926	175000	10140400	11600	11600	11600	11600	0
163	20240926	174900	10140400	11600	11600	11600	11600	0
164	20240926	174800	10140400	11600	11600	11600	11600	0
165	20240926	174700	10140400	11600	11600	11600	11600	0
166	20240926	174600	10140400	11600	11600	11600	11600	0
167	20240926	174500	10140400	11600	11600	11600	11600	0
168	20240926	174400	10140400	11600	11600	11600	11600	0
169	20240926	174300	10140400	11600	11600	11600	11600	0
170	20240926	174200	10140400	11600	11600	11600	11600	0
171	20240926	174100	10140400	11600	11600	11600	11600	0
172	20240926	174000	10140400	11600	11600	11600	11600	0
173	20240926	173900	10140400	11600	11600	11600	11600	0
174	20240926	173800	10140400	11600	11600	11600	11600	0
175	20240926	173700	10140400	11600	11600	11600	11600	0
176	20240926	173600	10140400	11600	11600	11600	11600	0
177	20240926	173500	10140400	11600	11600	11600	11600	0
178	20240926	173400	10140400	11600	11600	11600	11600	0
179	20240926	173300	10140400	11600	11600	11600	11600	0
180	20240926	173200	10140400	11600	11600	11600	11600	0
181	20240926	173100	10140400	11600	11600	11600	11600	0
182	20240926	173000	10140400	11600	11600	11600	11600	80
183	20240926	172900	10140400	11600	11600	11600	11600	0
184	20240926	172800	10140400	11600	11600	11600	11600	0
185	20240926	172700	10140400	11600	11600	11600	11600	0
186	20240926	172600	10140400	11600	11600	11600	11600	0
187	20240926	172500	10140400	11600	11600	11600	11600	0
188	20240926	172400	10140400	11600	11600	11600	11600	0
189	20240926	172300	10140400	11600	11600	11600	11600	0
190	20240926	172200	10140400	11600	11600	11600	11600	0
191	20240926	172100	10140400	11600	11600	11600	11600	0
192	20240926	172000	10140400	11600	11600	11600	11600	0
193	20240926	171900	10140400	11600	11600	11600	11600	0
194	20240926	171800	10140400	11600	11600	11600	11600	0
195	20240926	171700	10140400	11600	11600	11600	11600	0
196	20240926	171600	10140400	11600	11600	11600	11600	0
197	20240926	171500	10140400	11600	11600	11600	11600	0
198	20240926	171400	10140400	11600	11600	11600	11600	0
199	20240926	171300	10140400	11600	11600	11600	11600	0
200	20240926	171200	10140400	11600	11600	11600	11600	0
201	20240926	171100	10140400	11600	11600	11600	11600	0
202	20240926	171000	10140400	11600	11600	11600	11600	0
203	20240926	170900	10140400	11600	11600	11600	11600	0
204	20240926	170800	10140400	11600	11600	11600	11600	0
205	20240926	170700	10140400	11600	11600	11600	11600	0
206	20240926	170600	10140400	11600	11600	11600	11600	0
207	20240926	170500	10140400	11600	11600	11600	11600	0
208	20240926	170400	10140400	11600	11600	11600	11600	0
209	20240926	170300	10140400	11600	11600	11600	11600	0
210	20240926	170200	10140400	11600	11600	11600	11600	0
211	20240926	170100	10140400	11600	11600	11600	11600	0
212	20240926	170000	10140400	11600	11600	11600	11600	80
213	20240926	165900	10140400	11600	11600	11600	11600	0
214	20240926	165800	10140400	11600	11600	11600	11600	0
215	20240926	165700	10140400	11600	11600	11600	11600	0
216	20240926	165600	10140400	11600	11600	11600	11600	0
217	20240926	165500	10140400	11600	11600	11600	11600	0
218	20240926	165400	10140400	11600	11600	11600	11600	0
219	20240926	165300	10140400	11600	11600	11600	11600	0
220	20240926	165200	10140400	11600	11600	11600	11600	0
221	20240926	165100	10140400	11600	11600	11600	11600	0
222	20240926	165000	10140400	11600	11600	11600	11600	0
223	20240926	164900	10140400	11600	11600	11600	11600	0
224	20240926	164800	10140400	11600	11600	11600	11600	0
225	20240926	164700	10140400	11600	11600	11600	11600	0
226	20240926	164600	10140400	11600	11600	11600	11600	0
227	20240926	164500	10140400	11600	11600	11600	11600	0
228	20240926	164400	10140400	11600	11600	11600	11600	0
229	20240926	164300	10140400	11600	11600	11600	11600	0
230	20240926	164200	10140400	11600	11600	11600	11600	0
231	20240926	164100	10140400	11600	11600	11600	11600	0
232	20240926	164000	10140400	11600	11600	11600	11600	0
233	20240926	163900	10140400	11600	11600	11600	11600	0
234	20240926	163800	10140400	11600	11600	11600	11600	0
235	20240926	163700	10140400	11600	11600	11600	11600	0
236	20240926	163600	10140400	11600	11600	11600	11600	0
237	20240926	163500	10140400	11600	11600	11600	11600	0
238	20240926	163400	10140400	11600	11600	11600	11600	0
239	20240926	163300	10140400	11600	11600	11600	11600	0
240	20240926	163200	10140400	11600	11600	11600	11600	0
241	20240926	163100	10140400	11600	11600	11600	11600	0
242	20240926	163000	10140400	11600	11600	11600	11600	80
243	20240926	162900	10140400	11600	11600	11600	11600	0
244	20240926	162800	10140400	11600	11600	11600	11600	0
245	20240926	162700	10140400	11600	11600	11600	11600	0
246	20240926	162600	10140400	11600	11600	11600	11600	0
247	20240926	162500	10140400	11600	11600	11600	11600	0
248	20240926	162400	10140400	11600	11600	11600	11600	0
249	20240926	162300	10140400	11600	11600	11600	11600	0
250	20240926	162200	10140400	11600	11600	11600	11600	0
251	20240926	162100	10140400	11600	11600	11600	11600	0
252	20240926	162000	10140400	11600	11600	11600	11600	0
253	20240926	161900	10140400	11600	11600	11600	11600	0
254	20240926	161800	10140400	11600	11600	11600	11600	0
255	20240926	161700	10140400	11600	11600	11600	11600	0
256	20240926	161600	10140400	11600	11600	11600	11600	0
257	20240926	161500	10140400	11600	11600	11600	11600	0
258	20240926	161400	10140400	11600	11600	11600	11600	0
259	20240926	161300	10140400	11600	11600	11600	11600	0
260	20240926	161200	10140400	11600	11600	11600	11600	0
261	20240926	161100	10140400	11600	11600	11600	11600	0
262	20240926	161000	10140400	11600	11600	11600	11600	0
263	20240926	160900	10140400	11600	11600	11600	11600	0
264	20240926	160800	10140400	11600	11600	11600	11600	0
265	20240926	160700	10140400	11600	11600	11600	11600	0
266	20240926	160600	10140400	11600	11600	11600	11600	0
267	20240926	160500	10140400	11600	11600	11600	11600	0
268	20240926	160400	10140400	11600	11600	11600	11600	0
269	20240926	160300	10140400	11600	11600	11600	11600	0
270	20240926	160200	10140400	11600	11600	11600	11600	0
271	20240926	160100	10140400	11600	11600	11600	11600	0
272	20240926	160000	10140400	11600	11600	11600	11600	80
273	20240926	155900	10140400	11600	11600	11600	11600	0
274	20240926	155800	10140400	11600	11600	11600	11600	0
275	20240926	155700	10140400	11600	11600	11600	11600	0
276	20240926	155600	10140400	11600	11600	11600	11600	0
277	20240926	155500	10140400	11600	11600	11600	11600	0
278	20240926	155400	10140400	11600	11600	11600	11600	0
279	20240926	155300	10140400	11600	11600	11600	11600	0
280	20240926	155200	10140400	11600	11600	11600	11600	0
281	20240926	155100	10140400	11600	11600	11600	11600	0
282	20240926	155000	10140400	11600	11600	11600	11600	0
283	20240926	154900	10140400	11600	11600	11600	11600	0
284	20240926	154800	10140400	11600	11600	11600	11600	0
285	20240926	154700	10140400	11600	11600	11600	11600	0
286	20240926	154600	10140400	11600	11600	11600	11600	0
287	20240926	154500	10140400	11600	11600	11600	11600	0
288	20240926	154400	10140400	11600	11600	11600	11600	0
289	20240926	154300	10140400	11600	11600	11600	11600	0
290	20240926	154200	10140400	11600	11600	11600	11600	0
291	20240926	154100	10140400	11600	11600	11600	11600	0
292	20240926	154000	10140400	11600	11600	11600	11600	0
293	20240926	153900	10140400	11600	11600	11600	11600	0
294	20240926	153800	10140400	11600	11600	11600	11600	0
295	20240926	153700	10140400	11600	11600	11600	11600	0
296	20240926	153600	10140400	11600	11600	11600	11600	0
297	20240926	153500	10140400	11600	11600	11600	11600	0
298	20240926	153400	10140400	11600	11600	11600	11600	0
299	20240926	153300	10140400	11600	11600	11600	11600	0
300	20240926	153200	10140400	11600	11600	11600	11600	0
301	20240926	153100	10140400	11600	11600	11600	11600	0
302	20240926	153000	10140400	11600	11600	11600	11600	80
303	20240926	152900	10140400	11600	11600	11600	11600	0
304	20240926	152800	10140400	11600	11600	11600	11600	0
305	20240926	152700	10140400	11600	11600	11600	11600	0
306	20240926	152600	10140400	11600	11600	11600	11600	0
307	20240926	152500	10140400	11600	11600	11600	11600	0
308	20240926	152400	10140400	11600	11600	11600	11600	0
309	20240926	152300	10140400	11600	11600	11600	11600	0
310	20240926	152200	10140400	11600	11600	11600	11600	0
311	20240926	152100	10140400	11600	11600	11600	11600	0
312	20240926	152000	10140400	11600	11600	11600	11600	0
313	20240926	151900	10140400	11600	11600	11600	11600	0
314	20240926	151800	10140400	11600	11600	11600	11600	0
315	20240926	151700	10140400	11600	11600	11600	11600	0
316	20240926	151600	10140400	11600	11600	11600	11600	0
317	20240926	151500	10140400	11600	11600	11600	11600	0
318	20240926	151400	10140400	11600	11600	11600	11600	0
319	20240926	151300	10140400	11600	11600	11600	11600	0
320	20240926	151200	10140400	11600	11600	11600	11600	0
321	20240926	151100	10140400	11600	11600	11600	11600	0
322	20240926	151000	10140400	11600	11600	11600	11600	0
323	20240926	150900	10140400	11600	11600	11600	11600	80
324	20240926	150800	9212400	11600	11600	11600	11600	0
325	20240926	150700	9212400	11600	11550	11600	11550	448
326	20240926	150600	4032850	11550	11550	11550	11550	0
327	20240926	150500	4032850	11550	11550	11550	11550	0
328	20240926	150400	4032850	11550	11550	11550	11550	0
329	20240926	150300	4032850	11550	11550	11550	11550	0
330	20240926	150200	4032850	11550	11550	11550	11550	0
331	20240926	150100	4032850	11550	11550	11550	11550	0
332	20240926	150000	4032850	11550	11550	11550	11550	0
333	20240926	145900	4032850	11550	11550	11550	11550	0
334	20240926	145800	4032850	11550	11550	11550	11550	0
335	20240926	145700	4032850	11550	11550	11550	11550	0
336	20240926	145600	4032850	11550	11550	11550	11550	0
337	20240926	145500	4032850	11550	11550	11550	11550	0
338	20240926	145400	4032850	11550	11550	11550	11550	0
339	20240926	145300	4032850	11550	11550	11550	11550	0
340	20240926	145200	4032850	11550	11550	11550	11550	0
341	20240926	145100	4032850	11550	11550	11550	11550	0
342	20240926	145000	4032850	11550	11550	11550	11550	0
343	20240926	144900	4032850	11550	11550	11550	11550	0
344	20240926	144800	4032850	11550	11550	11550	11550	0
345	20240926	144700	4032850	11550	11550	11550	11550	0
346	20240926	144600	4032850	11550	11550	11550	11550	0
347	20240926	144500	4032850	11550	11550	11550	11550	0
348	20240926	144400	4032850	11550	11550	11550	11550	0
349	20240926	144300	4032850	11550	11550	11550	11550	0
350	20240926	144200	4032850	11550	11550	11550	11550	0
351	20240926	144100	4032850	11550	11550	11550	11550	0
352	20240926	144000	4032850	11550	11550	11550	11550	0
353	20240926	143900	4032850	11550	11550	11550	11550	0
354	20240926	143800	4032850	11550	11550	11550	11550	0
355	20240926	143700	4032850	11550	11550	11550	11550	18
356	20240926	143600	3824950	11550	11550	11550	11550	0
357	20240926	143500	3824950	11550	11550	11550	11550	0
358	20240926	143400	3824950	11550	11550	11550	11550	0
359	20240926	143300	3824950	11550	11540	11550	11540	140
360	20240926	143200	2208330	11550	11550	11550	11550	0
361	20240926	143100	2208330	11550	11550	11550	11550	0
362	20240926	143000	2208330	11550	11550	11550	11550	0
363	20240926	142900	2208330	11550	11550	11550	11550	0
364	20240926	142800	2208330	11550	11550	11550	11550	0
365	20240926	142700	2208330	11550	11550	11550	11550	0
366	20240926	142600	2208330	11550	11550	11550	11550	0
367	20240926	142500	2208330	11550	11550	11550	11550	0
368	20240926	142400	2208330	11550	11550	11550	11550	0
369	20240926	142300	2208330	11550	11550	11550	11550	0
370	20240926	142200	2208330	11550	11550	11550	11550	1
371	20240926	142100	2196780	11600	11600	11600	11600	0
372	20240926	142000	2196780	11600	11600	11600	11600	0
373	20240926	141900	2196780	11600	11600	11600	11600	0
374	20240926	141800	2196780	11600	11600	11600	11600	0
375	20240926	141700	2196780	11600	11600	11600	11600	0
376	20240926	141600	2196780	11600	11600	11600	11600	0
377	20240926	141500	2196780	11600	11600	11600	11600	0
378	20240926	141400	2196780	11600	11600	11600	11600	0
379	20240926	141300	2196780	11600	11600	11600	11600	0
380	20240926	141200	2196780	11600	11600	11600	11600	0
381	20240926	141100	2196780	11600	11600	11600	11600	0
382	20240926	141000	2196780	11600	11600	11600	11600	0
383	20240926	140900	2196780	11600	11600	11600	11600	0
384	20240926	140800	2196780	11600	11600	11600	11600	0
385	20240926	140700	2196780	11600	11600	11600	11600	0
386	20240926	140600	2196780	11600	11600	11600	11600	0
387	20240926	140500	2196780	11600	11600	11600	11600	0
388	20240926	140400	2196780	11600	11600	11600	11600	0
389	20240926	140300	2196780	11600	11600	11600	11600	0
390	20240926	140200	2196780	11600	11600	11600	11600	0
391	20240926	140100	2196780	11600	11600	11600	11600	0
392	20240926	140000	2196780	11600	11600	11600	11600	0
393	20240926	135900	2196780	11600	11600	11600	11600	0
394	20240926	135800	2196780	11600	11600	11600	11600	0
395	20240926	135700	2196780	11600	11600	11600	11600	0
396	20240926	135600	2196780	11600	11600	11600	11600	0
397	20240926	135500	2196780	11600	11600	11600	11600	0
398	20240926	135400	2196780	11600	11600	11600	11600	0
399	20240926	135300	2196780	11600	11600	11600	11600	0
400	20240926	135200	2196780	11600	11600	11600	11600	0
401	20240926	135100	2196780	11600	11600	11600	11600	0
402	20240926	135000	2196780	11600	11600	11600	11600	0
403	20240926	134900	2196780	11600	11600	11600	11600	0
404	20240926	134800	2196780	11600	11600	11600	11600	0
405	20240926	134700	2196780	11600	11600	11600	11600	0
406	20240926	134600	2196780	11600	11600	11600	11600	0
407	20240926	134500	2196780	11600	11600	11600	11600	0
408	20240926	134400	2196780	11600	11600	11600	11600	0
409	20240926	134300	2196780	11600	11600	11600	11600	0
410	20240926	134200	2196780	11600	11600	11600	11600	0
411	20240926	134100	2196780	11600	11600	11600	11600	0
412	20240926	134000	2196780	11600	11600	11600	11600	0
413	20240926	133900	2196780	11600	11600	11600	11600	0
414	20240926	133800	2196780	11600	11600	11600	11600	0
415	20240926	133700	2196780	11600	11600	11600	11600	0
416	20240926	133600	2196780	11600	11600	11600	11600	0
417	20240926	133500	2196780	11600	11600	11600	11600	0
418	20240926	133400	2196780	11600	11600	11600	11600	0
419	20240926	133300	2196780	11600	11600	11600	11600	0
420	20240926	133200	2196780	11600	11600	11600	11600	0
421	20240926	133100	2196780	11600	11600	11600	11600	0
422	20240926	133000	2196780	11600	11600	11600	11600	0
423	20240926	132900	2196780	11600	11600	11600	11600	0
424	20240926	132800	2196780	11600	11600	11600	11600	0
425	20240926	132700	2196780	11600	11600	11600	11600	0
426	20240926	132600	2196780	11600	11600	11600	11600	0
427	20240926	132500	2196780	11600	11600	11600	11600	0
428	20240926	132400	2196780	11600	11600	11600	11600	0
429	20240926	132300	2196780	11600	11600	11600	11600	0
430	20240926	132200	2196780	11600	11600	11600	11600	0
431	20240926	132100	2196780	11600	11600	11600	11600	0
432	20240926	132000	2196780	11600	11600	11600	11600	0
433	20240926	131900	2196780	11600	11600	11600	11600	0
434	20240926	131800	2196780	11600	11600	11600	11600	0
435	20240926	131700	2196780	11600	11600	11600	11600	0
436	20240926	131600	2196780	11600	11600	11600	11600	0
437	20240926	131500	2196780	11600	11600	11600	11600	0
438	20240926	131400	2196780	11600	11600	11600	11600	0
439	20240926	131300	2196780	11600	11600	11600	11600	0
440	20240926	131200	2196780	11600	11600	11600	11600	0
441	20240926	131100	2196780	11600	11600	11600	11600	0
442	20240926	131000	2196780	11600	11600	11600	11600	0
443	20240926	130900	2196780	11600	11600	11600	11600	0
444	20240926	130800	2196780	11600	11600	11600	11600	0
445	20240926	130700	2196780	11600	11600	11600	11600	0
446	20240926	130600	2196780	11600	11600	11600	11600	0
447	20240926	130500	2196780	11600	11600	11600	11600	0
448	20240926	130400	2196780	11600	11600	11600	11600	0
449	20240926	130300	2196780	11600	11600	11600	11600	0
450	20240926	130200	2196780	11600	11600	11600	11600	0
451	20240926	130100	2196780	11600	11600	11600	11600	50
452	20240926	130000	1616780	11630	11630	11630	11630	0
453	20240926	125900	1616780	11630	11630	11630	11630	0
454	20240926	125800	1616780	11630	11630	11630	11630	0
455	20240926	125700	1616780	11630	11630	11630	11630	0
456	20240926	125600	1616780	11630	11630	11630	11630	0
457	20240926	125500	1616780	11630	11630	11630	11630	0
458	20240926	125400	1616780	11630	11630	11630	11630	0
459	20240926	125300	1616780	11630	11630	11630	11630	0
460	20240926	125200	1616780	11630	11630	11630	11630	0
461	20240926	125100	1616780	11630	11630	11630	11630	0
462	20240926	125000	1616780	11630	11630	11630	11630	0
463	20240926	124900	1616780	11630	11630	11630	11630	0
464	20240926	124800	1616780	11630	11630	11630	11630	0
465	20240926	124700	1616780	11630	11630	11630	11630	0
466	20240926	124600	1616780	11630	11630	11630	11630	0
467	20240926	124500	1616780	11630	11630	11630	11630	0
468	20240926	124400	1616780	11630	11630	11630	11630	0
469	20240926	124300	1616780	11630	11630	11630	11630	0
470	20240926	124200	1616780	11630	11630	11630	11630	0
471	20240926	124100	1616780	11630	11630	11630	11630	0
472	20240926	124000	1616780	11630	11630	11630	11630	0
473	20240926	123900	1616780	11630	11630	11630	11630	0
474	20240926	123800	1616780	11630	11630	11630	11630	0
475	20240926	123700	1616780	11630	11630	11630	11630	0
476	20240926	123600	1616780	11630	11630	11630	11630	0
477	20240926	123500	1616780	11630	11630	11630	11630	0
478	20240926	123400	1616780	11630	11630	11630	11630	0
479	20240926	123300	1616780	11630	11630	11630	11630	20
480	20240926	123200	1384180	11670	11670	11670	11670	0
481	20240926	123100	1384180	11670	11670	11670	11670	0
482	20240926	123000	1384180	11670	11670	11670	11670	0
483	20240926	122900	1384180	11670	11670	11670	11670	0
484	20240926	122800	1384180	11670	11670	11670	11670	0
485	20240926	122700	1384180	11670	11670	11670	11670	0
486	20240926	122600	1384180	11670	11670	11670	11670	0
487	20240926	122500	1384180	11670	11670	11670	11670	0
488	20240926	122400	1384180	11670	11670	11670	11670	0
489	20240926	122300	1384180	11670	11670	11670	11670	0
490	20240926	122200	1384180	11670	11670	11670	11670	0
491	20240926	122100	1384180	11670	11670	11670	11670	0
492	20240926	122000	1384180	11670	11670	11670	11670	0
493	20240926	121900	1384180	11670	11670	11670	11670	0
494	20240926	121800	1384180	11670	11670	11670	11670	0
495	20240926	121700	1384180	11670	11670	11670	11670	0
496	20240926	121600	1384180	11670	11670	11670	11670	0
497	20240926	121500	1384180	11670	11670	11670	11670	0
498	20240926	121400	1384180	11670	11670	11670	11670	0
499	20240926	121300	1384180	11670	11670	11670	11670	0
500	20240926	121200	1384180	11670	11670	11670	11670	0
501	20240926	121100	1384180	11670	11670	11670	11670	0
502	20240926	121000	1384180	11670	11670	11670	11670	0
503	20240926	120900	1384180	11670	11670	11670	11670	0
504	20240926	120800	1384180	11670	11670	11670	11670	0
505	20240926	120700	1384180	11670	11670	11670	11670	0
506	20240926	120600	1384180	11670	11670	11670	11670	0
507	20240926	120500	1384180	11670	11670	11670	11670	0
508	20240926	120400	1384180	11670	11670	11670	11670	0
509	20240926	120300	1384180	11670	11670	11670	11670	0
510	20240926	120200	1384180	11670	11670	11670	11670	0
511	20240926	120100	1384180	11670	11670	11670	11670	0
512	20240926	120000	1384180	11670	11670	11670	11670	0
513	20240926	115900	1384180	11670	11670	11670	11670	0
514	20240926	115800	1384180	11670	11670	11670	11670	0
515	20240926	115700	1384180	11670	11670	11670	11670	0
516	20240926	115600	1384180	11670	11670	11670	11670	0
517	20240926	115500	1384180	11670	11670	11670	11670	0
518	20240926	115400	1384180	11670	11670	11670	11670	0
519	20240926	115300	1384180	11670	11670	11670	11670	0
520	20240926	115200	1384180	11670	11670	11670	11670	0
521	20240926	115100	1384180	11670	11670	11670	11670	0
522	20240926	115000	1384180	11670	11670	11670	11670	0
523	20240926	114900	1384180	11670	11670	11670	11670	0
524	20240926	114800	1384180	11670	11670	11670	11670	0
525	20240926	114700	1384180	11670	11670	11670	11670	0
526	20240926	114600	1384180	11670	11670	11670	11670	0
527	20240926	114500	1384180	11670	11670	11670	11670	0
528	20240926	114400	1384180	11670	11670	11670	11670	0
529	20240926	114300	1384180	11670	11670	11670	11670	0
530	20240926	114200	1384180	11670	11670	11670	11670	0
531	20240926	114100	1384180	11670	11670	11670	11670	0
532	20240926	114000	1384180	11670	11670	11670	11670	0
533	20240926	113900	1384180	11670	11670	11670	11670	0
534	20240926	113800	1384180	11670	11670	11670	11670	0
535	20240926	113700	1384180	11670	11670	11670	11670	0
536	20240926	113600	1384180	11670	11670	11670	11670	0
537	20240926	113500	1384180	11670	11670	11670	11670	0
538	20240926	113400	1384180	11670	11670	11670	11670	0
539	20240926	113300	1384180	11670	11670	11670	11670	0
540	20240926	113200	1384180	11670	11670	11670	11670	0
541	20240926	113100	1384180	11670	11670	11670	11670	0
542	20240926	113000	1384180	11670	11670	11670	11670	0
543	20240926	112900	1384180	11670	11670	11670	11670	0
544	20240926	112800	1384180	11670	11670	11670	11670	0
545	20240926	112700	1384180	11670	11670	11670	11670	0
546	20240926	112600	1384180	11670	11670	11670	11670	0
547	20240926	112500	1384180	11670	11670	11670	11670	0
548	20240926	112400	1384180	11670	11670	11670	11670	0
549	20240926	112300	1384180	11670	11670	11670	11670	0
550	20240926	112200	1384180	11670	11670	11670	11670	0
551	20240926	112100	1384180	11670	11670	11670	11670	0
552	20240926	112000	1384180	11670	11670	11670	11670	0
553	20240926	111900	1384180	11670	11670	11670	11670	0
554	20240926	111800	1384180	11670	11670	11670	11670	0
555	20240926	111700	1384180	11670	11670	11670	11670	0
556	20240926	111600	1384180	11670	11670	11670	11670	0
557	20240926	111500	1384180	11670	11670	11670	11670	0
558	20240926	111400	1384180	11670	11670	11670	11670	0
559	20240926	111300	1384180	11670	11670	11670	11670	0
560	20240926	111200	1384180	11670	11670	11670	11670	0
561	20240926	111100	1384180	11670	11670	11670	11670	0
562	20240926	111000	1384180	11670	11670	11670	11670	0
563	20240926	110900	1384180	11670	11670	11670	11670	0
564	20240926	110800	1384180	11670	11670	11670	11670	0
565	20240926	110700	1384180	11670	11670	11670	11670	0
566	20240926	110600	1384180	11670	11670	11670	11670	0
567	20240926	110500	1384180	11670	11670	11670	11670	0
568	20240926	110400	1384180	11670	11670	11670	11670	0
569	20240926	110300	1384180	11670	11670	11670	11670	0
570	20240926	110200	1384180	11670	11670	11670	11670	0
571	20240926	110100	1384180	11670	11670	11670	11670	0
572	20240926	110000	1384180	11670	11670	11670	11670	0
573	20240926	105900	1384180	11670	11670	11670	11670	0
574	20240926	105800	1384180	11670	11670	11670	11670	0
575	20240926	105700	1384180	11670	11670	11670	11670	0
576	20240926	105600	1384180	11670	11670	11670	11670	0
577	20240926	105500	1384180	11670	11670	11670	11670	0
578	20240926	105400	1384180	11670	11670	11670	11670	0
579	20240926	105300	1384180	11670	11670	11670	11670	0
580	20240926	105200	1384180	11670	11670	11670	11670	0
581	20240926	105100	1384180	11670	11670	11670	11670	0
582	20240926	105000	1384180	11670	11670	11670	11670	0
583	20240926	104900	1384180	11670	11670	11670	11670	0
584	20240926	104800	1384180	11670	11670	11670	11670	0
585	20240926	104700	1384180	11670	11670	11670	11670	0
586	20240926	104600	1384180	11670	11670	11670	11670	0
587	20240926	104500	1384180	11670	11670	11670	11670	0
588	20240926	104400	1384180	11670	11670	11670	11670	0
589	20240926	104300	1384180	11670	11670	11670	11670	0
590	20240926	104200	1384180	11670	11670	11670	11670	0
591	20240926	104100	1384180	11670	11670	11670	11670	0
592	20240926	104000	1384180	11670	11670	11670	11670	0
593	20240926	103900	1384180	11670	11670	11670	11670	0
594	20240926	103800	1384180	11670	11670	11670	11670	0
595	20240926	103700	1384180	11670	11670	11670	11670	0
596	20240926	103600	1384180	11670	11670	11670	11670	0
597	20240926	103500	1384180	11670	11670	11670	11670	0
598	20240926	103400	1384180	11670	11670	11670	11670	0
599	20240926	103300	1384180	11670	11670	11670	11670	0
600	20240926	103200	1384180	11670	11670	11670	11670	1
601	20240926	103100	1372510	11670	11670	11670	11670	0
602	20240926	103000	1372510	11670	11670	11670	11670	6
603	20240926	102900	1302490	11680	11680	11680	11680	0
604	20240926	102800	1302490	11680	11680	11680	11680	0
605	20240926	102700	1302490	11680	11680	11680	11680	0
606	20240926	102600	1302490	11680	11680	11680	11680	0
607	20240926	102500	1302490	11680	11680	11680	11680	0
608	20240926	102400	1302490	11680	11680	11680	11680	0
609	20240926	102300	1302490	11680	11680	11680	11680	0
610	20240926	102200	1302490	11680	11680	11680	11680	0
611	20240926	102100	1302490	11680	11680	11680	11680	0
612	20240926	102000	1302490	11680	11680	11680	11680	0
613	20240926	101900	1302490	11680	11680	11680	11680	0
614	20240926	101800	1302490	11680	11680	11680	11680	0
615	20240926	101700	1302490	11680	11680	11680	11680	0
616	20240926	101600	1302490	11680	11680	11680	11680	0
617	20240926	101500	1302490	11680	11680	11680	11680	0
618	20240926	101400	1302490	11680	11680	11680	11680	0
619	20240926	101300	1302490	11680	11680	11680	11680	0
620	20240926	101200	1302490	11680	11680	11680	11680	0
621	20240926	101100	1302490	11680	11680	11680	11680	0
622	20240926	101000	1302490	11680	11680	11680	11680	0
623	20240926	100900	1302490	11680	11680	11680	11680	0
624	20240926	100800	1302490	11680	11680	11680	11680	2
625	20240926	100700	1279130	11050	11050	11050	11050	0
626	20240926	100600	1279130	11050	11050	11050	11050	0
627	20240926	100500	1279130	11050	11050	11050	11050	0
628	20240926	100400	1279130	11050	11050	11050	11050	0
629	20240926	100300	1279130	11050	11050	11050	11050	0
630	20240926	100200	1279130	11050	11050	11680	11050	109
631	20240926	100100	11680	11680	11680	11680	11680	0
632	20240926	100000	11680	11680	11680	11680	11680	0
633	20240926	095900	11680	11680	11680	11680	11680	0
634	20240926	095800	11680	11680	11680	11680	11680	0
635	20240926	095700	11680	11680	11680	11680	11680	0
636	20240926	095600	11680	11680	11680	11680	11680	0
637	20240926	095500	11680	11680	11680	11680	11680	0
638	20240926	095400	11680	11680	11680	11680	11680	0
639	20240926	095300	11680	11680	11680	11680	11680	0
640	20240926	095200	11680	11680	11680	11680	11680	0
641	20240926	095100	11680	11680	11680	11680	11680	0
642	20240926	095000	11680	11680	11680	11680	11680	1
643	20240926	094900	0	11950	11950	11950	11950	0
644	20240926	094800	0	11950	11950	11950	11950	0
645	20240926	094700	0	11950	11950	11950	11950	0
646	20240926	094600	0	11950	11950	11950	11950	0
647	20240926	094500	0	11950	11950	11950	11950	0
648	20240926	094400	0	11950	11950	11950	11950	0
649	20240926	094300	0	11950	11950	11950	11950	0
650	20240926	094200	0	11950	11950	11950	11950	0
651	20240926	094100	0	11950	11950	11950	11950	0
652	20240926	094000	0	11950	11950	11950	11950	0
653	20240926	093900	0	11950	11950	11950	11950	0
654	20240926	093800	0	11950	11950	11950	11950	0
655	20240926	093700	0	11950	11950	11950	11950	0
656	20240926	093600	0	11950	11950	11950	11950	0
657	20240926	093500	0	11950	11950	11950	11950	0
658	20240926	093400	0	11950	11950	11950	11950	0
659	20240926	093300	0	11950	11950	11950	11950	0
660	20240926	093200	0	11950	11950	11950	11950	0
661	20240926	093100	0	11950	11950	11950	11950	0
662	20240926	093000	0	11950	11950	11950	11950	0
663	20240926	092900	0	11950	11950	11950	11950	0
664	20240926	092800	0	11950	11950	11950	11950	0
665	20240926	092700	0	11950	11950	11950	11950	0
666	20240926	092600	0	11950	11950	11950	11950	0
667	20240926	092500	0	11950	11950	11950	11950	0
668	20240926	092400	0	11950	11950	11950	11950	0
669	20240926	092300	0	11950	11950	11950	11950	0
670	20240926	092200	0	11950	11950	11950	11950	0
671	20240926	092100	0	11950	11950	11950	11950	0
672	20240926	092000	0	11950	11950	11950	11950	0
673	20240926	091900	0	11950	11950	11950	11950	0
674	20240926	091800	0	11950	11950	11950	11950	0
675	20240926	091700	0	11950	11950	11950	11950	0
676	20240926	091600	0	11950	11950	11950	11950	0
677	20240926	091500	0	11950	11950	11950	11950	0
678	20240926	091400	0	11950	11950	11950	11950	0
679	20240926	091300	0	11950	11950	11950	11950	0
680	20240926	091200	0	11950	11950	11950	11950	0
681	20240926	091100	0	11950	11950	11950	11950	0
682	20240926	091000	0	11950	11950	11950	11950	0
683	20240926	090900	0	11950	11950	11950	11950	0
684	20240926	090800	0	11950	11950	11950	11950	0
685	20240926	090700	0	11950	11950	11950	11950	0
686	20240926	090600	0	11950	11950	11950	11950	0
687	20240926	090500	0	11950	11950	11950	11950	0
688	20240926	090400	0	11950	11950	11950	11950	0
689	20240926	090300	0	11950	11950	11950	11950	0
690	20240926	090200	0	11950	11950	11950	11950	0
691	20240926	090100	0	11950	11950	11950	11950	0
692	20240926	090000	0	11950	11950	11950	11950	0