KissMeData/176750/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202500	97827380	12770	12770	12770	12770	1
3	20240910	202400	97827380	12770	12770	12770	12770	0
4	20240910	202300	97827380	12770	12770	12770	12770	0
5	20240910	202200	97827380	12770	12770	12770	12770	0
6	20240910	202100	97827380	12770	12770	12770	12770	0
7	20240910	202000	97827380	12770	12770	12770	12770	0
8	20240910	201900	97827380	12770	12770	12770	12770	0
9	20240910	201800	97827380	12770	12770	12770	12770	0
10	20240910	201700	97827380	12770	12770	12770	12770	0
11	20240910	201600	97827380	12770	12770	12770	12770	0
12	20240910	201500	97827380	12770	12770	12770	12770	0
13	20240910	201400	97827380	12770	12770	12770	12770	0
14	20240910	201300	97827380	12770	12770	12770	12770	0
15	20240910	201200	97827380	12770	12770	12770	12770	0
16	20240910	201100	97827380	12770	12770	12770	12770	0
17	20240910	201000	97827380	12770	12770	12770	12770	0
18	20240910	200900	97827380	12770	12770	12770	12770	0
19	20240910	200800	97827380	12770	12770	12770	12770	0
20	20240910	200700	97827380	12770	12770	12770	12770	0
21	20240910	200600	97827380	12770	12770	12770	12770	0
22	20240910	200500	97827380	12770	12770	12770	12770	0
23	20240910	200400	97827380	12770	12770	12770	12770	0
24	20240910	200300	97827380	12770	12770	12770	12770	0
25	20240910	200200	97827380	12770	12770	12770	12770	0
26	20240910	200100	97827380	12770	12770	12770	12770	0
27	20240910	200000	97827380	12770	12770	12770	12770	0
28	20240910	195900	97827380	12770	12770	12770	12770	0
29	20240910	195800	97827380	12770	12770	12770	12770	0
30	20240910	195700	97827380	12770	12770	12770	12770	0
31	20240910	195600	97827380	12770	12770	12770	12770	0
32	20240910	195500	97827380	12770	12770	12770	12770	1
33	20240910	195400	97827380	12770	12770	12770	12770	0
34	20240910	195300	97827380	12770	12770	12770	12770	0
35	20240910	195200	97827380	12770	12770	12770	12770	0
36	20240910	195100	97827380	12770	12770	12770	12770	0
37	20240910	195000	97827380	12770	12770	12770	12770	0
38	20240910	194900	97827380	12770	12770	12770	12770	0
39	20240910	194800	97827380	12770	12770	12770	12770	0
40	20240910	194700	97827380	12770	12770	12770	12770	0
41	20240910	194600	97827380	12770	12770	12770	12770	0
42	20240910	194500	97827380	12770	12770	12770	12770	0
43	20240910	194400	97827380	12770	12770	12770	12770	0
44	20240910	194300	97827380	12770	12770	12770	12770	0
45	20240910	194200	97827380	12770	12770	12770	12770	0
46	20240910	194100	97827380	12770	12770	12770	12770	0
47	20240910	194000	97827380	12770	12770	12770	12770	0
48	20240910	193900	97827380	12770	12770	12770	12770	0
49	20240910	193800	97827380	12770	12770	12770	12770	0
50	20240910	193700	97827380	12770	12770	12770	12770	0
51	20240910	193600	97827380	12770	12770	12770	12770	0
52	20240910	193500	97827380	12770	12770	12770	12770	0
53	20240910	193400	97827380	12770	12770	12770	12770	0
54	20240910	193300	97827380	12770	12770	12770	12770	0
55	20240910	193200	97827380	12770	12770	12770	12770	0
56	20240910	193100	97827380	12770	12770	12770	12770	0
57	20240910	193000	97827380	12770	12770	12770	12770	0
58	20240910	192900	97827380	12770	12770	12770	12770	0
59	20240910	192800	97827380	12770	12770	12770	12770	0
60	20240910	192700	97827380	12770	12770	12770	12770	0
61	20240910	192600	97827380	12770	12770	12770	12770	0
62	20240910	192500	97827380	12770	12770	12770	12770	1
63	20240910	192400	97827380	12770	12770	12770	12770	0
64	20240910	192300	97827380	12770	12770	12770	12770	0
65	20240910	192200	97827380	12770	12770	12770	12770	0
66	20240910	192100	97827380	12770	12770	12770	12770	0
67	20240910	192000	97827380	12770	12770	12770	12770	0
68	20240910	191900	97827380	12770	12770	12770	12770	0
69	20240910	191800	97827380	12770	12770	12770	12770	0
70	20240910	191700	97827380	12770	12770	12770	12770	0
71	20240910	191600	97827380	12770	12770	12770	12770	0
72	20240910	191500	97827380	12770	12770	12770	12770	0
73	20240910	191400	97827380	12770	12770	12770	12770	0
74	20240910	191300	97827380	12770	12770	12770	12770	0
75	20240910	191200	97827380	12770	12770	12770	12770	0
76	20240910	191100	97827380	12770	12770	12770	12770	0
77	20240910	191000	97827380	12770	12770	12770	12770	0
78	20240910	190900	97827380	12770	12770	12770	12770	0
79	20240910	190800	97827380	12770	12770	12770	12770	0
80	20240910	190700	97827380	12770	12770	12770	12770	0
81	20240910	190600	97827380	12770	12770	12770	12770	0
82	20240910	190500	97827380	12770	12770	12770	12770	0
83	20240910	190400	97827380	12770	12770	12770	12770	0
84	20240910	190300	97827380	12770	12770	12770	12770	0
85	20240910	190200	97827380	12770	12770	12770	12770	0
86	20240910	190100	97827380	12770	12770	12770	12770	0
87	20240910	190000	97827380	12770	12770	12770	12770	0
88	20240910	185900	97827380	12770	12770	12770	12770	0
89	20240910	185800	97827380	12770	12770	12770	12770	0
90	20240910	185700	97827380	12770	12770	12770	12770	0
91	20240910	185600	97827380	12770	12770	12770	12770	0
92	20240910	185500	97827380	12770	12770	12770	12770	1
93	20240910	185400	97827380	12770	12770	12770	12770	0
94	20240910	185300	97827380	12770	12770	12770	12770	0
95	20240910	185200	97827380	12770	12770	12770	12770	0
96	20240910	185100	97827380	12770	12770	12770	12770	0
97	20240910	185000	97827380	12770	12770	12770	12770	0
98	20240910	184900	97827380	12770	12770	12770	12770	0
99	20240910	184800	97827380	12770	12770	12770	12770	0
100	20240910	184700	97827380	12770	12770	12770	12770	0
101	20240910	184600	97827380	12770	12770	12770	12770	0
102	20240910	184500	97827380	12770	12770	12770	12770	0
103	20240910	184400	97827380	12770	12770	12770	12770	0
104	20240910	184300	97827380	12770	12770	12770	12770	0
105	20240910	184200	97827380	12770	12770	12770	12770	0
106	20240910	184100	97827380	12770	12770	12770	12770	0
107	20240910	184000	97827380	12770	12770	12770	12770	0
108	20240910	183900	97827380	12770	12770	12770	12770	0
109	20240910	183800	97827380	12770	12770	12770	12770	0
110	20240910	183700	97827380	12770	12770	12770	12770	0
111	20240910	183600	97827380	12770	12770	12770	12770	0
112	20240910	183500	97827380	12770	12770	12770	12770	0
113	20240910	183400	97827380	12770	12770	12770	12770	0
114	20240910	183300	97827380	12770	12770	12770	12770	0
115	20240910	183200	97827380	12770	12770	12770	12770	0
116	20240910	183100	97827380	12770	12770	12770	12770	0
117	20240910	183000	97827380	12770	12770	12770	12770	0
118	20240910	182900	97827380	12770	12770	12770	12770	0
119	20240910	182800	97827380	12770	12770	12770	12770	0
120	20240910	182700	97827380	12770	12770	12770	12770	0
121	20240910	182600	97827380	12770	12770	12770	12770	0
122	20240910	182500	97827380	12770	12770	12770	12770	1
123	20240910	182400	97827380	12770	12770	12770	12770	0
124	20240910	182300	97827380	12770	12770	12770	12770	0
125	20240910	182200	97827380	12770	12770	12770	12770	0
126	20240910	182100	97827380	12770	12770	12770	12770	0
127	20240910	182000	97827380	12770	12770	12770	12770	0
128	20240910	181900	97827380	12770	12770	12770	12770	0
129	20240910	181800	97827380	12770	12770	12770	12770	0
130	20240910	181700	97827380	12770	12770	12770	12770	0
131	20240910	181600	97827380	12770	12770	12770	12770	0
132	20240910	181500	97827380	12770	12770	12770	12770	0
133	20240910	181400	97827380	12770	12770	12770	12770	0
134	20240910	181300	97827380	12770	12770	12770	12770	0
135	20240910	181200	97827380	12770	12770	12770	12770	0
136	20240910	181100	97827380	12770	12770	12770	12770	0
137	20240910	181000	97827380	12770	12770	12770	12770	0
138	20240910	180900	97827380	12770	12770	12770	12770	0
139	20240910	180800	97827380	12770	12770	12770	12770	0
140	20240910	180700	97827380	12770	12770	12770	12770	0
141	20240910	180600	97827380	12770	12770	12770	12770	0
142	20240910	180500	97827380	12770	12770	12770	12770	0
143	20240910	180400	97827380	12770	12770	12770	12770	0
144	20240910	180300	97827380	12770	12770	12770	12770	0
145	20240910	180200	97827380	12770	12770	12770	12770	0
146	20240910	180100	97827380	12770	12770	12770	12770	0
147	20240910	180000	97827380	12770	12770	12770	12770	0
148	20240910	175900	97827380	12770	12770	12770	12770	0
149	20240910	175800	97827380	12770	12770	12770	12770	0
150	20240910	175700	97827380	12770	12770	12770	12770	0
151	20240910	175600	97827380	12770	12770	12770	12770	0
152	20240910	175500	97827380	12770	12770	12770	12770	1
153	20240910	175400	97827380	12770	12770	12770	12770	0
154	20240910	175300	97827380	12770	12770	12770	12770	0
155	20240910	175200	97827380	12770	12770	12770	12770	0
156	20240910	175100	97827380	12770	12770	12770	12770	0
157	20240910	175000	97827380	12770	12770	12770	12770	0
158	20240910	174900	97827380	12770	12770	12770	12770	0
159	20240910	174800	97827380	12770	12770	12770	12770	0
160	20240910	174700	97827380	12770	12770	12770	12770	0
161	20240910	174600	97827380	12770	12770	12770	12770	0
162	20240910	174500	97827380	12770	12770	12770	12770	0
163	20240910	174400	97827380	12770	12770	12770	12770	0
164	20240910	174300	97827380	12770	12770	12770	12770	0
165	20240910	174200	97827380	12770	12770	12770	12770	0
166	20240910	174100	97827380	12770	12770	12770	12770	0
167	20240910	174000	97827380	12770	12770	12770	12770	0
168	20240910	173900	97827380	12770	12770	12770	12770	0
169	20240910	173800	97827380	12770	12770	12770	12770	0
170	20240910	173700	97827380	12770	12770	12770	12770	0
171	20240910	173600	97827380	12770	12770	12770	12770	0
172	20240910	173500	97827380	12770	12770	12770	12770	0
173	20240910	173400	97827380	12770	12770	12770	12770	0
174	20240910	173300	97827380	12770	12770	12770	12770	0
175	20240910	173200	97827380	12770	12770	12770	12770	0
176	20240910	173100	97827380	12770	12770	12770	12770	0
177	20240910	173000	97827380	12770	12770	12770	12770	0
178	20240910	172900	97827380	12770	12770	12770	12770	0
179	20240910	172800	97827380	12770	12770	12770	12770	0
180	20240910	172700	97827380	12770	12770	12770	12770	0
181	20240910	172600	97827380	12770	12770	12770	12770	0
182	20240910	172500	97827380	12770	12770	12770	12770	1
183	20240910	172400	97827380	12770	12770	12770	12770	0
184	20240910	172300	97827380	12770	12770	12770	12770	0
185	20240910	172200	97827380	12770	12770	12770	12770	0
186	20240910	172100	97827380	12770	12770	12770	12770	0
187	20240910	172000	97827380	12770	12770	12770	12770	0
188	20240910	171900	97827380	12770	12770	12770	12770	0
189	20240910	171800	97827380	12770	12770	12770	12770	0
190	20240910	171700	97827380	12770	12770	12770	12770	0
191	20240910	171600	97827380	12770	12770	12770	12770	0
192	20240910	171500	97827380	12770	12770	12770	12770	0
193	20240910	171400	97827380	12770	12770	12770	12770	0
194	20240910	171300	97827380	12770	12770	12770	12770	0
195	20240910	171200	97827380	12770	12770	12770	12770	0
196	20240910	171100	97827380	12770	12770	12770	12770	0
197	20240910	171000	97827380	12770	12770	12770	12770	0
198	20240910	170900	97827380	12770	12770	12770	12770	0
199	20240910	170800	97827380	12770	12770	12770	12770	0
200	20240910	170700	97827380	12770	12770	12770	12770	0
201	20240910	170600	97827380	12770	12770	12770	12770	0
202	20240910	170500	97827380	12770	12770	12770	12770	0
203	20240910	170400	97827380	12770	12770	12770	12770	0
204	20240910	170300	97827380	12770	12770	12770	12770	0
205	20240910	170200	97827380	12770	12770	12770	12770	0
206	20240910	170100	97827380	12770	12770	12770	12770	0
207	20240910	170000	97827380	12770	12770	12770	12770	0
208	20240910	165900	97827380	12770	12770	12770	12770	0
209	20240910	165800	97827380	12770	12770	12770	12770	0
210	20240910	165700	97827380	12770	12770	12770	12770	0
211	20240910	165600	97827380	12770	12770	12770	12770	0
212	20240910	165500	97827380	12770	12770	12770	12770	1
213	20240910	165400	97827380	12770	12770	12770	12770	0
214	20240910	165300	97827380	12770	12770	12770	12770	0
215	20240910	165200	97827380	12770	12770	12770	12770	0
216	20240910	165100	97827380	12770	12770	12770	12770	0
217	20240910	165000	97827380	12770	12770	12770	12770	0
218	20240910	164900	97827380	12770	12770	12770	12770	0
219	20240910	164800	97827380	12770	12770	12770	12770	0
220	20240910	164700	97827380	12770	12770	12770	12770	0
221	20240910	164600	97827380	12770	12770	12770	12770	0
222	20240910	164500	97827380	12770	12770	12770	12770	0
223	20240910	164400	97827380	12770	12770	12770	12770	0
224	20240910	164300	97827380	12770	12770	12770	12770	0
225	20240910	164200	97827380	12770	12770	12770	12770	0
226	20240910	164100	97827380	12770	12770	12770	12770	0
227	20240910	164000	97827380	12770	12770	12770	12770	0
228	20240910	163900	97827380	12770	12770	12770	12770	0
229	20240910	163800	97827380	12770	12770	12770	12770	0
230	20240910	163700	97827380	12770	12770	12770	12770	0
231	20240910	163600	97827380	12770	12770	12770	12770	0
232	20240910	163500	97827380	12770	12770	12770	12770	0
233	20240910	163400	97827380	12770	12770	12770	12770	0
234	20240910	163300	97827380	12770	12770	12770	12770	0
235	20240910	163200	97827380	12770	12770	12770	12770	0
236	20240910	163100	97827380	12770	12770	12770	12770	0
237	20240910	163000	97827380	12770	12770	12770	12770	0
238	20240910	162900	97827380	12770	12770	12770	12770	0
239	20240910	162800	97827380	12770	12770	12770	12770	0
240	20240910	162700	97827380	12770	12770	12770	12770	0
241	20240910	162600	97827380	12770	12770	12770	12770	0
242	20240910	162500	97827380	12770	12770	12770	12770	1
243	20240910	162400	97827380	12770	12770	12770	12770	0
244	20240910	162300	97827380	12770	12770	12770	12770	0
245	20240910	162200	97827380	12770	12770	12770	12770	0
246	20240910	162100	97827380	12770	12770	12770	12770	0
247	20240910	162000	97827380	12770	12770	12770	12770	0
248	20240910	161900	97827380	12770	12770	12770	12770	0
249	20240910	161800	97827380	12770	12770	12770	12770	0
250	20240910	161700	97827380	12770	12770	12770	12770	0
251	20240910	161600	97827380	12770	12770	12770	12770	0
252	20240910	161500	97827380	12770	12770	12770	12770	0
253	20240910	161400	97827380	12770	12770	12770	12770	0
254	20240910	161300	97827380	12770	12770	12770	12770	0
255	20240910	161200	97827380	12770	12770	12770	12770	0
256	20240910	161100	97827380	12770	12770	12770	12770	0
257	20240910	161000	97827380	12770	12770	12770	12770	0
258	20240910	160900	97827380	12770	12770	12770	12770	0
259	20240910	160800	97827380	12770	12770	12770	12770	0
260	20240910	160700	97827380	12770	12770	12770	12770	0
261	20240910	160600	97827380	12770	12770	12770	12770	0
262	20240910	160500	97827380	12770	12770	12770	12770	0
263	20240910	160400	97827380	12770	12770	12770	12770	0
264	20240910	160300	97827380	12770	12770	12770	12770	0
265	20240910	160200	97827380	12770	12770	12770	12770	0
266	20240910	160100	97827380	12770	12770	12770	12770	0
267	20240910	160000	97827380	12770	12770	12770	12770	0
268	20240910	155900	97827380	12770	12770	12770	12770	0
269	20240910	155800	97827380	12770	12770	12770	12770	0
270	20240910	155700	97827380	12770	12770	12770	12770	0
271	20240910	155600	97827380	12770	12770	12770	12770	0
272	20240910	155500	97827380	12770	12770	12770	12770	1
273	20240910	155400	97827380	12770	12770	12770	12770	0
274	20240910	155300	97827380	12770	12770	12770	12770	0
275	20240910	155200	97827380	12770	12770	12770	12770	0
276	20240910	155100	97827380	12770	12770	12770	12770	0
277	20240910	155000	97827380	12770	12770	12770	12770	0
278	20240910	154900	97827380	12770	12770	12770	12770	0
279	20240910	154800	97827380	12770	12770	12770	12770	0
280	20240910	154700	97827380	12770	12770	12770	12770	0
281	20240910	154600	97827380	12770	12770	12770	12770	0
282	20240910	154500	97827380	12770	12770	12770	12770	0
283	20240910	154400	97827380	12770	12770	12770	12770	0
284	20240910	154300	97827380	12770	12770	12770	12770	0
285	20240910	154200	97827380	12770	12770	12770	12770	0
286	20240910	154100	97827380	12770	12770	12770	12770	0
287	20240910	154000	97827380	12770	12770	12770	12770	0
288	20240910	153900	97827380	12770	12770	12770	12770	0
289	20240910	153800	97827380	12770	12770	12770	12770	0
290	20240910	153700	97827380	12770	12770	12770	12770	0
291	20240910	153600	97827380	12770	12770	12770	12770	0
292	20240910	153500	97827380	12770	12770	12770	12770	0
293	20240910	153400	97827380	12770	12770	12770	12770	0
294	20240910	153300	97827380	12770	12770	12770	12770	0
295	20240910	153200	97827380	12770	12770	12770	12770	0
296	20240910	153100	97827380	12770	12770	12770	12770	0
297	20240910	153000	97827380	12770	12770	12770	12770	0
298	20240910	152900	97827380	12770	12770	12770	12770	0
299	20240910	152800	97827380	12770	12770	12770	12770	0
300	20240910	152700	97827380	12770	12770	12770	12770	0
301	20240910	152600	97827380	12770	12770	12770	12770	0
302	20240910	152500	97827380	12770	12770	12770	12770	0
303	20240910	152400	97827380	12770	12770	12770	12770	0
304	20240910	152300	97827380	12770	12770	12770	12770	0
305	20240910	152200	97827380	12770	12770	12770	12770	0
306	20240910	152100	97827380	12770	12770	12770	12770	0
307	20240910	152000	97827380	12770	12770	12770	12770	0
308	20240910	151900	97827380	12770	12770	12770	12770	0
309	20240910	151800	97827380	12770	12770	12770	12770	1
310	20240910	151700	97814610	12700	12700	12700	12700	0
311	20240910	151600	97814610	12700	12700	12700	12700	6
312	20240910	151500	97738410	12700	12700	12700	12700	0
313	20240910	151400	97738410	12700	12700	12700	12700	0
314	20240910	151300	97738410	12700	12700	12700	12700	0
315	20240910	151200	97738410	12700	12700	12700	12700	0
316	20240910	151100	97738410	12700	12700	12700	12700	0
317	20240910	151000	97738410	12700	12700	12700	12700	1
318	20240910	150900	97725710	12700	12700	12700	12700	0
319	20240910	150800	97725710	12700	12700	12700	12700	1
320	20240910	150700	97713010	12700	12700	12700	12700	0
321	20240910	150600	97713010	12700	12700	12700	12700	0
322	20240910	150500	97713010	12700	12700	12700	12700	0
323	20240910	150400	97713010	12700	12700	12700	12700	10
324	20240910	150300	97586010	12790	12790	12790	12790	0
325	20240910	150200	97586010	12790	12790	12790	12790	0
326	20240910	150100	97586010	12790	12790	12790	12790	0
327	20240910	150000	97586010	12790	12790	12790	12790	0
328	20240910	145900	97586010	12790	12790	12790	12790	0
329	20240910	145800	97586010	12790	12790	12790	12790	0
330	20240910	145700	97586010	12790	12790	12790	12790	0
331	20240910	145600	97586010	12790	12790	12790	12790	0
332	20240910	145500	97586010	12790	12790	12790	12790	0
333	20240910	145400	97586010	12790	12790	12790	12790	0
334	20240910	145300	97586010	12790	12790	12790	12790	0
335	20240910	145200	97586010	12790	12790	12790	12790	0
336	20240910	145100	97586010	12790	12790	12790	12790	0
337	20240910	145000	97586010	12790	12790	12790	12790	0
338	20240910	144900	97586010	12790	12790	12790	12790	1
339	20240910	144800	97573220	12700	12700	12700	12700	0
340	20240910	144700	97573220	12700	12700	12700	12700	10
341	20240910	144600	97446220	12790	12790	12790	12790	0
342	20240910	144500	97446220	12790	12790	12790	12790	21
343	20240910	144400	97177630	12790	12790	12790	12790	0
344	20240910	144300	97177630	12790	12790	12790	12790	0
345	20240910	144200	97177630	12790	12790	12790	12790	0
346	20240910	144100	97177630	12790	12790	12790	12790	0
347	20240910	144000	97177630	12790	12790	12790	12790	0
348	20240910	143900	97177630	12790	12790	12790	12790	1
349	20240910	143800	97164840	12790	12790	12790	12790	1
350	20240910	143700	97152050	12610	12610	12610	12610	0
351	20240910	143600	97152050	12610	12610	12610	12610	0
352	20240910	143500	97152050	12610	12610	12610	12610	0
353	20240910	143400	97152050	12610	12610	12610	12610	0
354	20240910	143300	97152050	12610	12680	12680	12610	1200
355	20240910	143200	82001820	12710	12710	12710	12710	0
356	20240910	143100	82001820	12710	12710	12710	12710	0
357	20240910	143000	82001820	12710	12710	12710	12710	0
358	20240910	142900	82001820	12710	12710	12710	12710	0
359	20240910	142800	82001820	12710	12710	12710	12710	0
360	20240910	142700	82001820	12710	12710	12710	12710	0
361	20240910	142600	82001820	12710	12710	12710	12710	0
362	20240910	142500	82001820	12710	12710	12710	12710	0
363	20240910	142400	82001820	12710	12710	12710	12710	0
364	20240910	142300	82001820	12710	12710	12710	12710	0
365	20240910	142200	82001820	12710	12710	12710	12710	0
366	20240910	142100	82001820	12710	12710	12710	12710	0
367	20240910	142000	82001820	12710	12710	12710	12710	0
368	20240910	141900	82001820	12710	12710	12710	12710	0
369	20240910	141800	82001820	12710	12710	12710	12710	0
370	20240910	141700	82001820	12710	12710	12710	12710	0
371	20240910	141600	82001820	12710	12710	12710	12710	0
372	20240910	141500	82001820	12710	12710	12710	12710	0
373	20240910	141400	82001820	12710	12710	12710	12710	0
374	20240910	141300	82001820	12710	12710	12710	12710	0
375	20240910	141200	82001820	12710	12710	12710	12710	0
376	20240910	141100	82001820	12710	12710	12710	12710	0
377	20240910	141000	82001820	12710	12710	12710	12710	100
378	20240910	140900	80730820	12630	12630	12630	12630	0
379	20240910	140800	80730820	12630	12630	12630	12630	0
380	20240910	140700	80730820	12630	12630	12630	12630	0
381	20240910	140600	80730820	12630	12630	12630	12630	0
382	20240910	140500	80730820	12630	12630	12630	12630	0
383	20240910	140400	80730820	12630	12630	12630	12630	0
384	20240910	140300	80730820	12630	12630	12630	12630	0
385	20240910	140200	80730820	12630	12630	12630	12630	0
386	20240910	140100	80730820	12630	12630	12630	12630	0
387	20240910	140000	80730820	12630	12630	12630	12630	0
388	20240910	135900	80730820	12630	12630	12630	12630	0
389	20240910	135800	80730820	12630	12630	12630	12630	0
390	20240910	135700	80730820	12630	12630	12630	12630	0
391	20240910	135600	80730820	12630	12630	12630	12630	0
392	20240910	135500	80730820	12630	12630	12630	12630	0
393	20240910	135400	80730820	12630	12630	12630	12630	0
394	20240910	135300	80730820	12630	12630	12630	12630	0
395	20240910	135200	80730820	12630	12630	12630	12630	0
396	20240910	135100	80730820	12630	12630	12630	12630	10
397	20240910	135000	80604520	12610	12610	12610	12610	0
398	20240910	134900	80604520	12610	12610	12610	12610	0
399	20240910	134800	80604520	12610	12610	12610	12610	0
400	20240910	134700	80604520	12610	12610	12610	12610	0
401	20240910	134600	80604520	12610	12610	12610	12610	0
402	20240910	134500	80604520	12610	12610	12610	12610	0
403	20240910	134400	80604520	12610	12630	12630	12610	445
404	20240910	134300	74988470	12630	12630	12630	12630	0
405	20240910	134200	74988470	12630	12650	12650	12630	100
406	20240910	134100	73724870	12650	12650	12650	12650	0
407	20240910	134000	73724870	12650	12650	12650	12650	89
408	20240910	133900	72599020	12650	12650	12650	12650	100
409	20240910	133800	71334020	12650	12650	12650	12650	0
410	20240910	133700	71334020	12650	12650	12650	12650	6
411	20240910	133600	71258120	12650	12650	12650	12650	0
412	20240910	133500	71258120	12650	12650	12650	12650	0
413	20240910	133400	71258120	12650	12660	12660	12650	20
414	20240910	133300	71005010	12660	12660	12660	12660	10
415	20240910	133200	70878410	12700	12700	12700	12700	5
416	20240910	133100	70814910	12700	12700	12700	12700	5
417	20240910	133000	70751410	12700	12700	12700	12700	0
418	20240910	132900	70751410	12700	12700	12700	12700	0
419	20240910	132800	70751410	12700	12700	12700	12700	45
420	20240910	132700	70179910	12700	12700	12700	12700	0
421	20240910	132600	70179910	12700	12700	12700	12700	0
422	20240910	132500	70179910	12700	12700	12700	12700	0
423	20240910	132400	70179910	12700	12700	12700	12700	0
424	20240910	132300	70179910	12700	12700	12700	12700	0
425	20240910	132200	70179910	12700	12700	12700	12700	0
426	20240910	132100	70179910	12700	12700	12700	12700	0
427	20240910	132000	70179910	12700	12700	12700	12700	0
428	20240910	131900	70179910	12700	12700	12700	12700	0
429	20240910	131800	70179910	12700	12700	12700	12700	0
430	20240910	131700	70179910	12700	12700	12700	12700	0
431	20240910	131600	70179910	12700	12700	12700	12700	5
432	20240910	131500	70116410	12750	12750	12750	12750	0
433	20240910	131400	70116410	12750	12750	12750	12750	0
434	20240910	131300	70116410	12750	12750	12750	12750	0
435	20240910	131200	70116410	12750	12750	12750	12750	0
436	20240910	131100	70116410	12750	12750	12750	12750	0
437	20240910	131000	70116410	12750	12750	12750	12750	0
438	20240910	130900	70116410	12750	12750	12750	12750	37
439	20240910	130800	69644660	12750	12750	12750	12750	0
440	20240910	130700	69644660	12750	12750	12750	12750	0
441	20240910	130600	69644660	12750	12750	12750	12750	0
442	20240910	130500	69644660	12750	12750	12750	12750	54
443	20240910	130400	68956160	12750	12750	12750	12750	200
444	20240910	130300	66406160	12750	12750	12750	12750	100
445	20240910	130200	65131160	12750	12750	12750	12750	0
446	20240910	130100	65131160	12750	12750	12750	12750	0
447	20240910	130000	65131160	12750	12750	12750	12750	0
448	20240910	125900	65131160	12750	12750	12750	12750	0
449	20240910	125800	65131160	12750	12750	12750	12750	0
450	20240910	125700	65131160	12750	12750	12750	12750	0
451	20240910	125600	65131160	12750	12750	12750	12750	0
452	20240910	125500	65131160	12750	12750	12750	12750	0
453	20240910	125400	65131160	12750	12750	12750	12750	0
454	20240910	125300	65131160	12750	12750	12750	12750	0
455	20240910	125200	65131160	12750	12750	12750	12750	0
456	20240910	125100	65131160	12750	12750	12750	12750	0
457	20240910	125000	65131160	12750	12750	12750	12750	0
458	20240910	124900	65131160	12750	12750	12750	12750	0
459	20240910	124800	65131160	12750	12750	12750	12750	0
460	20240910	124700	65131160	12750	12750	12750	12750	0
461	20240910	124600	65131160	12750	12750	12750	12750	0
462	20240910	124500	65131160	12750	12750	12750	12750	146
463	20240910	124400	63269660	12750	12750	12750	12750	0
464	20240910	124300	63269660	12750	12750	12750	12750	0
465	20240910	124200	63269660	12750	12750	12750	12750	326
466	20240910	124100	59113160	12680	12680	12680	12680	0
467	20240910	124000	59113160	12680	12680	12680	12680	0
468	20240910	123900	59113160	12680	12680	12680	12680	10
469	20240910	123800	58986360	12680	12680	12680	12680	0
470	20240910	123700	58986360	12680	12680	12680	12680	0
471	20240910	123600	58986360	12680	12680	12680	12680	0
472	20240910	123500	58986360	12680	12680	12680	12680	10
473	20240910	123400	58859560	12680	12680	12680	12680	106
474	20240910	123300	57515480	12690	12700	12700	12690	568
475	20240910	123200	50307280	12700	12720	12720	12700	274
476	20240910	123100	46825060	12730	12730	12730	12730	26
477	20240910	123000	46494080	12730	12800	12800	12730	1000
478	20240910	122900	33753810	12830	12830	12830	12830	0
479	20240910	122800	33753810	12830	12830	12830	12830	0
480	20240910	122700	33753810	12830	12830	12830	12830	0
481	20240910	122600	33753810	12830	12830	12830	12830	0
482	20240910	122500	33753810	12830	12830	12830	12830	0
483	20240910	122400	33753810	12830	12830	12830	12830	0
484	20240910	122300	33753810	12830	12830	12830	12830	0
485	20240910	122200	33753810	12830	12830	12830	12830	0
486	20240910	122100	33753810	12830	12830	12830	12830	0
487	20240910	122000	33753810	12830	12830	12830	12830	0
488	20240910	121900	33753810	12830	12830	12830	12830	0
489	20240910	121800	33753810	12830	12830	12830	12830	0
490	20240910	121700	33753810	12830	12830	12830	12830	0
491	20240910	121600	33753810	12830	12830	12830	12830	0
492	20240910	121500	33753810	12830	12830	12830	12830	0
493	20240910	121400	33753810	12830	12830	12830	12830	0
494	20240910	121300	33753810	12830	12830	12830	12830	0
495	20240910	121200	33753810	12830	12830	12830	12830	0
496	20240910	121100	33753810	12830	12830	12830	12830	0
497	20240910	121000	33753810	12830	12830	12830	12830	0
498	20240910	120900	33753810	12830	12830	12830	12830	0
499	20240910	120800	33753810	12830	12830	12830	12830	0
500	20240910	120700	33753810	12830	12830	12830	12830	0
501	20240910	120600	33753810	12830	12830	12830	12830	0
502	20240910	120500	33753810	12830	12830	12830	12830	0
503	20240910	120400	33753810	12830	12830	12830	12830	0
504	20240910	120300	33753810	12830	12830	12830	12830	0
505	20240910	120200	33753810	12830	12830	12830	12830	0
506	20240910	120100	33753810	12830	12830	12830	12830	0
507	20240910	120000	33753810	12830	12830	12830	12830	0
508	20240910	115900	33753810	12830	12830	12830	12830	0
509	20240910	115800	33753810	12830	12830	12830	12830	0
510	20240910	115700	33753810	12830	12830	12830	12830	0
511	20240910	115600	33753810	12830	12830	12830	12830	0
512	20240910	115500	33753810	12830	12830	12830	12830	0
513	20240910	115400	33753810	12830	12830	12830	12830	0
514	20240910	115300	33753810	12830	12830	12830	12830	0
515	20240910	115200	33753810	12830	12830	12830	12830	0
516	20240910	115100	33753810	12830	12830	12830	12830	0
517	20240910	115000	33753810	12830	12830	12830	12830	0
518	20240910	114900	33753810	12830	12830	12830	12830	0
519	20240910	114800	33753810	12830	12830	12830	12830	0
520	20240910	114700	33753810	12830	12830	12830	12830	0
521	20240910	114600	33753810	12830	12830	12830	12830	0
522	20240910	114500	33753810	12830	12830	12830	12830	0
523	20240910	114400	33753810	12830	12830	12830	12830	0
524	20240910	114300	33753810	12830	12830	12830	12830	0
525	20240910	114200	33753810	12830	12830	12830	12830	0
526	20240910	114100	33753810	12830	12830	12830	12830	0
527	20240910	114000	33753810	12830	12830	12830	12830	0
528	20240910	113900	33753810	12830	12830	12830	12830	0
529	20240910	113800	33753810	12830	12830	12830	12830	0
530	20240910	113700	33753810	12830	12830	12830	12830	0
531	20240910	113600	33753810	12830	12830	12830	12830	2
532	20240910	113500	33728150	12830	12830	12830	12830	0
533	20240910	113400	33728150	12830	12830	12830	12830	0
534	20240910	113300	33728150	12830	12830	12830	12830	0
535	20240910	113200	33728150	12830	12830	12830	12830	0
536	20240910	113100	33728150	12830	12830	12830	12830	0
537	20240910	113000	33728150	12830	12830	12830	12830	0
538	20240910	112900	33728150	12830	12830	12830	12830	0
539	20240910	112800	33728150	12830	12830	12830	12830	58
540	20240910	112700	32984010	12830	12830	12830	12830	0
541	20240910	112600	32984010	12830	12830	12830	12830	0
542	20240910	112500	32984010	12830	12830	12830	12830	0
543	20240910	112400	32984010	12830	12830	12830	12830	0
544	20240910	112300	32984010	12830	12830	12830	12830	0
545	20240910	112200	32984010	12830	12830	12830	12830	0
546	20240910	112100	32984010	12830	12830	12830	12830	2
547	20240910	112000	32958350	12830	12830	12830	12830	10
548	20240910	111900	32830050	12830	12830	12830	12830	0
549	20240910	111800	32830050	12830	12830	12830	12830	0
550	20240910	111700	32830050	12830	12830	12830	12830	0
551	20240910	111600	32830050	12830	12830	12830	12830	0
552	20240910	111500	32830050	12830	12830	12830	12830	0
553	20240910	111400	32830050	12830	12830	12830	12830	0
554	20240910	111300	32830050	12830	12830	12830	12830	0
555	20240910	111200	32830050	12830	12830	12830	12830	0
556	20240910	111100	32830050	12830	12830	12830	12830	0
557	20240910	111000	32830050	12830	12830	12830	12830	0
558	20240910	110900	32830050	12830	12830	12830	12830	450
559	20240910	110800	27056550	12830	12830	12830	12830	0
560	20240910	110700	27056550	12830	12830	12830	12830	50
561	20240910	110600	26415050	12730	12730	12730	12730	0
562	20240910	110500	26415050	12730	12730	12730	12730	0
563	20240910	110400	26415050	12730	12730	12730	12730	0
564	20240910	110300	26415050	12730	12730	12730	12730	0
565	20240910	110200	26415050	12730	12730	12730	12730	0
566	20240910	110100	26415050	12730	12730	12730	12730	0
567	20240910	110000	26415050	12730	12730	12730	12730	0
568	20240910	105900	26415050	12730	12730	12730	12730	0
569	20240910	105800	26415050	12730	12730	12730	12730	0
570	20240910	105700	26415050	12730	12730	12730	12730	0
571	20240910	105600	26415050	12730	12730	12730	12730	0
572	20240910	105500	26415050	12730	12730	12730	12730	0
573	20240910	105400	26415050	12730	12730	12730	12730	0
574	20240910	105300	26415050	12730	12730	12730	12730	0
575	20240910	105200	26415050	12730	12730	12730	12730	0
576	20240910	105100	26415050	12730	12730	12730	12730	0
577	20240910	105000	26415050	12730	12730	12730	12730	0
578	20240910	104900	26415050	12730	12800	12800	12730	100
579	20240910	104800	25138480	12850	12850	12850	12850	0
580	20240910	104700	25138480	12850	12850	12850	12850	0
581	20240910	104600	25138480	12850	12850	12850	12850	0
582	20240910	104500	25138480	12850	12850	12850	12850	0
583	20240910	104400	25138480	12850	12850	12850	12850	0
584	20240910	104300	25138480	12850	12850	12850	12850	1
585	20240910	104200	25125630	12810	12810	12810	12810	0
586	20240910	104100	25125630	12810	12840	12840	12810	31
587	20240910	104000	24728280	12800	12800	12800	12800	35
588	20240910	103900	24280280	12810	12810	12810	12810	7
589	20240910	103800	24190610	12800	12800	12800	12800	0
590	20240910	103700	24190610	12800	12800	12800	12800	65
591	20240910	103600	23358610	12730	12730	12730	12730	0
592	20240910	103500	23358610	12730	12730	12730	12730	0
593	20240910	103400	23358610	12730	12730	12730	12730	0
594	20240910	103300	23358610	12730	12730	12730	12730	1
595	20240910	103200	23345880	12730	12730	12730	12730	0
596	20240910	103100	23345880	12730	12730	12730	12730	0
597	20240910	103000	23345880	12730	12730	12730	12730	0
598	20240910	102900	23345880	12730	12730	12730	12730	0
599	20240910	102800	23345880	12730	12770	12770	12730	340
600	20240910	102700	19009070	12800	12800	12800	12800	0
601	20240910	102600	19009070	12800	12800	12800	12800	0
602	20240910	102500	19009070	12800	12800	12800	12800	0
603	20240910	102400	19009070	12800	12800	12800	12800	0
604	20240910	102300	19009070	12800	12800	12800	12800	0
605	20240910	102200	19009070	12800	12800	12800	12800	0
606	20240910	102100	19009070	12800	12800	12800	12800	52
607	20240910	102000	18343470	12800	12800	12800	12800	0
608	20240910	101900	18343470	12800	12810	12810	12800	129
609	20240910	101800	16691670	12810	12810	12810	12810	0
610	20240910	101700	16691670	12810	12810	12810	12810	51
611	20240910	101600	16038360	12810	12810	12810	12810	0
612	20240910	101500	16038360	12810	12810	12810	12810	0
613	20240910	101400	16038360	12810	12810	12810	12810	0
614	20240910	101300	16038360	12810	12810	12810	12810	0
615	20240910	101200	16038360	12810	12810	12810	12810	0
616	20240910	101100	16038360	12810	12810	12810	12810	20
617	20240910	101000	15782160	12800	12800	12800	12800	0
618	20240910	100900	15782160	12800	12800	12800	12800	0
619	20240910	100800	15782160	12800	12800	12800	12800	0
620	20240910	100700	15782160	12800	12800	12800	12800	0
621	20240910	100600	15782160	12800	12810	12810	12800	139
622	20240910	100500	14002680	12800	12800	12800	12800	0
623	20240910	100400	14002680	12800	12800	12800	12800	0
624	20240910	100300	14002680	12800	12800	12800	12800	0
625	20240910	100200	14002680	12800	12800	12800	12800	0
626	20240910	100100	14002680	12800	12800	12800	12800	0
627	20240910	100000	14002680	12800	12800	12800	12800	0
628	20240910	095900	14002680	12800	12800	12800	12800	0
629	20240910	095800	14002680	12800	12800	12800	12800	0
630	20240910	095700	14002680	12800	12800	12800	12800	0
631	20240910	095600	14002680	12800	12800	12800	12800	0
632	20240910	095500	14002680	12800	12800	12800	12800	0
633	20240910	095400	14002680	12800	12800	12800	12800	0
634	20240910	095300	14002680	12800	12800	12800	12800	0
635	20240910	095200	14002680	12800	12800	12800	12800	0
636	20240910	095100	14002680	12800	12800	12800	12800	0
637	20240910	095000	14002680	12800	12800	12800	12800	0
638	20240910	094900	14002680	12800	12800	12800	12800	0
639	20240910	094800	14002680	12800	12800	12800	12800	0
640	20240910	094700	14002680	12800	12800	12800	12800	0
641	20240910	094600	14002680	12800	12800	12800	12800	0
642	20240910	094500	14002680	12800	12800	12800	12800	10
643	20240910	094400	13874680	13000	13000	13000	13000	0
644	20240910	094300	13874680	13000	13000	13000	13000	0
645	20240910	094200	13874680	13000	13000	13000	13000	0
646	20240910	094100	13874680	13000	13000	13000	13000	0
647	20240910	094000	13874680	13000	12980	13000	12980	297
648	20240910	093900	10015680	12740	12740	12740	12740	0
649	20240910	093800	10015680	12740	12740	12740	12740	0
650	20240910	093700	10015680	12740	12740	12740	12740	0
651	20240910	093600	10015680	12740	12810	12810	12740	202
652	20240910	093500	7438430	13130	13130	13130	13130	0
653	20240910	093400	7438430	13130	13130	13130	13130	0
654	20240910	093300	7438430	13130	13130	13130	13130	0
655	20240910	093200	7438430	13130	13130	13130	13130	0
656	20240910	093100	7438430	13130	13130	13130	13130	0
657	20240910	093000	7438430	13130	13130	13130	13130	100
658	20240910	092900	6125430	13140	13140	13140	13140	200
659	20240910	092800	3497430	13150	13150	13150	13150	0
660	20240910	092700	3497430	13150	13150	13150	13150	3
661	20240910	092600	3457980	13200	13200	13200	13200	0
662	20240910	092500	3457980	13200	13200	13200	13200	0
663	20240910	092400	3457980	13200	13200	13200	13200	0
664	20240910	092300	3457980	13200	13200	13200	13200	0
665	20240910	092200	3457980	13200	13200	13200	13200	0
666	20240910	092100	3457980	13200	13200	13200	13200	0
667	20240910	092000	3457980	13200	13200	13200	13200	0
668	20240910	091900	3457980	13200	13200	13200	13200	0
669	20240910	091800	3457980	13200	13190	13200	13190	260
670	20240910	091700	25990	13250	13250	13250	13250	0
671	20240910	091600	25990	13250	13250	13250	13250	0
672	20240910	091500	25990	13250	13250	13250	13250	0
673	20240910	091400	25990	13250	13250	13250	13250	0
674	20240910	091300	25990	13250	13250	13250	13250	0
675	20240910	091200	25990	13250	13250	13250	13250	0
676	20240910	091100	25990	13250	13250	13250	13250	0
677	20240910	091000	25990	13250	13250	13250	13250	0
678	20240910	090900	25990	13250	13250	13250	13250	0
679	20240910	090800	25990	13250	13250	13250	13250	0
680	20240910	090700	25990	13250	13250	13250	13250	0
681	20240910	090600	25990	13250	13250	13250	13250	0
682	20240910	090500	25990	13250	13250	13250	13250	0
683	20240910	090400	25990	13250	13250	13250	13250	0
684	20240910	090300	25990	13250	13250	13250	13250	1
685	20240910	090200	12740	12740	12740	12740	12740	0
686	20240910	090100	12740	12740	12740	12740	12740	0
687	20240910	090000	12740	12740	12740	12740	12740	1