KissMeData/210120/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203400	174185650	11980	11980	11980	11980	103
3	20240910	203300	174185650	11980	11980	11980	11980	0
4	20240910	203200	174185650	11980	11980	11980	11980	0
5	20240910	203100	174185650	11980	11980	11980	11980	0
6	20240910	203000	174185650	11980	11980	11980	11980	0
7	20240910	202900	174185650	11980	11980	11980	11980	0
8	20240910	202800	174185650	11980	11980	11980	11980	0
9	20240910	202700	174185650	11980	11980	11980	11980	0
10	20240910	202600	174185650	11980	11980	11980	11980	0
11	20240910	202500	174185650	11980	11980	11980	11980	0
12	20240910	202400	174185650	11980	11980	11980	11980	0
13	20240910	202300	174185650	11980	11980	11980	11980	0
14	20240910	202200	174185650	11980	11980	11980	11980	0
15	20240910	202100	174185650	11980	11980	11980	11980	0
16	20240910	202000	174185650	11980	11980	11980	11980	0
17	20240910	201900	174185650	11980	11980	11980	11980	0
18	20240910	201800	174185650	11980	11980	11980	11980	0
19	20240910	201700	174185650	11980	11980	11980	11980	0
20	20240910	201600	174185650	11980	11980	11980	11980	0
21	20240910	201500	174185650	11980	11980	11980	11980	0
22	20240910	201400	174185650	11980	11980	11980	11980	0
23	20240910	201300	174185650	11980	11980	11980	11980	0
24	20240910	201200	174185650	11980	11980	11980	11980	0
25	20240910	201100	174185650	11980	11980	11980	11980	0
26	20240910	201000	174185650	11980	11980	11980	11980	0
27	20240910	200900	174185650	11980	11980	11980	11980	0
28	20240910	200800	174185650	11980	11980	11980	11980	0
29	20240910	200700	174185650	11980	11980	11980	11980	0
30	20240910	200600	174185650	11980	11980	11980	11980	0
31	20240910	200500	174185650	11980	11980	11980	11980	0
32	20240910	200400	174185650	11980	11980	11980	11980	103
33	20240910	200300	174185650	11980	11980	11980	11980	0
34	20240910	200200	174185650	11980	11980	11980	11980	0
35	20240910	200100	174185650	11980	11980	11980	11980	0
36	20240910	200000	174185650	11980	11980	11980	11980	0
37	20240910	195900	174185650	11980	11980	11980	11980	0
38	20240910	195800	174185650	11980	11980	11980	11980	0
39	20240910	195700	174185650	11980	11980	11980	11980	0
40	20240910	195600	174185650	11980	11980	11980	11980	0
41	20240910	195500	174185650	11980	11980	11980	11980	0
42	20240910	195400	174185650	11980	11980	11980	11980	0
43	20240910	195300	174185650	11980	11980	11980	11980	0
44	20240910	195200	174185650	11980	11980	11980	11980	0
45	20240910	195100	174185650	11980	11980	11980	11980	0
46	20240910	195000	174185650	11980	11980	11980	11980	0
47	20240910	194900	174185650	11980	11980	11980	11980	0
48	20240910	194800	174185650	11980	11980	11980	11980	0
49	20240910	194700	174185650	11980	11980	11980	11980	0
50	20240910	194600	174185650	11980	11980	11980	11980	0
51	20240910	194500	174185650	11980	11980	11980	11980	0
52	20240910	194400	174185650	11980	11980	11980	11980	0
53	20240910	194300	174185650	11980	11980	11980	11980	0
54	20240910	194200	174185650	11980	11980	11980	11980	0
55	20240910	194100	174185650	11980	11980	11980	11980	0
56	20240910	194000	174185650	11980	11980	11980	11980	0
57	20240910	193900	174185650	11980	11980	11980	11980	0
58	20240910	193800	174185650	11980	11980	11980	11980	0
59	20240910	193700	174185650	11980	11980	11980	11980	0
60	20240910	193600	174185650	11980	11980	11980	11980	0
61	20240910	193500	174185650	11980	11980	11980	11980	0
62	20240910	193400	174185650	11980	11980	11980	11980	103
63	20240910	193300	174185650	11980	11980	11980	11980	0
64	20240910	193200	174185650	11980	11980	11980	11980	0
65	20240910	193100	174185650	11980	11980	11980	11980	0
66	20240910	193000	174185650	11980	11980	11980	11980	0
67	20240910	192900	174185650	11980	11980	11980	11980	0
68	20240910	192800	174185650	11980	11980	11980	11980	0
69	20240910	192700	174185650	11980	11980	11980	11980	0
70	20240910	192600	174185650	11980	11980	11980	11980	0
71	20240910	192500	174185650	11980	11980	11980	11980	0
72	20240910	192400	174185650	11980	11980	11980	11980	0
73	20240910	192300	174185650	11980	11980	11980	11980	0
74	20240910	192200	174185650	11980	11980	11980	11980	0
75	20240910	192100	174185650	11980	11980	11980	11980	0
76	20240910	192000	174185650	11980	11980	11980	11980	0
77	20240910	191900	174185650	11980	11980	11980	11980	0
78	20240910	191800	174185650	11980	11980	11980	11980	0
79	20240910	191700	174185650	11980	11980	11980	11980	0
80	20240910	191600	174185650	11980	11980	11980	11980	0
81	20240910	191500	174185650	11980	11980	11980	11980	0
82	20240910	191400	174185650	11980	11980	11980	11980	0
83	20240910	191300	174185650	11980	11980	11980	11980	0
84	20240910	191200	174185650	11980	11980	11980	11980	0
85	20240910	191100	174185650	11980	11980	11980	11980	0
86	20240910	191000	174185650	11980	11980	11980	11980	0
87	20240910	190900	174185650	11980	11980	11980	11980	0
88	20240910	190800	174185650	11980	11980	11980	11980	0
89	20240910	190700	174185650	11980	11980	11980	11980	0
90	20240910	190600	174185650	11980	11980	11980	11980	0
91	20240910	190500	174185650	11980	11980	11980	11980	0
92	20240910	190400	174185650	11980	11980	11980	11980	103
93	20240910	190300	174185650	11980	11980	11980	11980	0
94	20240910	190200	174185650	11980	11980	11980	11980	0
95	20240910	190100	174185650	11980	11980	11980	11980	0
96	20240910	190000	174185650	11980	11980	11980	11980	0
97	20240910	185900	174185650	11980	11980	11980	11980	0
98	20240910	185800	174185650	11980	11980	11980	11980	0
99	20240910	185700	174185650	11980	11980	11980	11980	0
100	20240910	185600	174185650	11980	11980	11980	11980	0
101	20240910	185500	174185650	11980	11980	11980	11980	0
102	20240910	185400	174185650	11980	11980	11980	11980	0
103	20240910	185300	174185650	11980	11980	11980	11980	0
104	20240910	185200	174185650	11980	11980	11980	11980	0
105	20240910	185100	174185650	11980	11980	11980	11980	0
106	20240910	185000	174185650	11980	11980	11980	11980	0
107	20240910	184900	174185650	11980	11980	11980	11980	0
108	20240910	184800	174185650	11980	11980	11980	11980	0
109	20240910	184700	174185650	11980	11980	11980	11980	0
110	20240910	184600	174185650	11980	11980	11980	11980	0
111	20240910	184500	174185650	11980	11980	11980	11980	0
112	20240910	184400	174185650	11980	11980	11980	11980	0
113	20240910	184300	174185650	11980	11980	11980	11980	0
114	20240910	184200	174185650	11980	11980	11980	11980	0
115	20240910	184100	174185650	11980	11980	11980	11980	0
116	20240910	184000	174185650	11980	11980	11980	11980	0
117	20240910	183900	174185650	11980	11980	11980	11980	0
118	20240910	183800	174185650	11980	11980	11980	11980	0
119	20240910	183700	174185650	11980	11980	11980	11980	0
120	20240910	183600	174185650	11980	11980	11980	11980	0
121	20240910	183500	174185650	11980	11980	11980	11980	0
122	20240910	183400	174185650	11980	11980	11980	11980	103
123	20240910	183300	174185650	11980	11980	11980	11980	0
124	20240910	183200	174185650	11980	11980	11980	11980	0
125	20240910	183100	174185650	11980	11980	11980	11980	0
126	20240910	183000	174185650	11980	11980	11980	11980	0
127	20240910	182900	174185650	11980	11980	11980	11980	0
128	20240910	182800	174185650	11980	11980	11980	11980	0
129	20240910	182700	174185650	11980	11980	11980	11980	0
130	20240910	182600	174185650	11980	11980	11980	11980	0
131	20240910	182500	174185650	11980	11980	11980	11980	0
132	20240910	182400	174185650	11980	11980	11980	11980	0
133	20240910	182300	174185650	11980	11980	11980	11980	0
134	20240910	182200	174185650	11980	11980	11980	11980	0
135	20240910	182100	174185650	11980	11980	11980	11980	0
136	20240910	182000	174185650	11980	11980	11980	11980	0
137	20240910	181900	174185650	11980	11980	11980	11980	0
138	20240910	181800	174185650	11980	11980	11980	11980	0
139	20240910	181700	174185650	11980	11980	11980	11980	0
140	20240910	181600	174185650	11980	11980	11980	11980	0
141	20240910	181500	174185650	11980	11980	11980	11980	0
142	20240910	181400	174185650	11980	11980	11980	11980	0
143	20240910	181300	174185650	11980	11980	11980	11980	0
144	20240910	181200	174185650	11980	11980	11980	11980	0
145	20240910	181100	174185650	11980	11980	11980	11980	0
146	20240910	181000	174185650	11980	11980	11980	11980	0
147	20240910	180900	174185650	11980	11980	11980	11980	0
148	20240910	180800	174185650	11980	11980	11980	11980	0
149	20240910	180700	174185650	11980	11980	11980	11980	0
150	20240910	180600	174185650	11980	11980	11980	11980	0
151	20240910	180500	174185650	11980	11980	11980	11980	0
152	20240910	180400	174185650	11980	11980	11980	11980	103
153	20240910	180300	174185650	11980	11980	11980	11980	0
154	20240910	180200	174185650	11980	11980	11980	11980	0
155	20240910	180100	174185650	11980	11980	11980	11980	0
156	20240910	180000	174185650	11980	11980	11980	11980	0
157	20240910	175900	174185650	11980	11980	11980	11980	0
158	20240910	175800	174185650	11980	11980	11980	11980	0
159	20240910	175700	174185650	11980	11980	11980	11980	0
160	20240910	175600	174185650	11980	11980	11980	11980	0
161	20240910	175500	174185650	11980	11980	11980	11980	0
162	20240910	175400	174185650	11980	11980	11980	11980	0
163	20240910	175300	174185650	11980	11980	11980	11980	0
164	20240910	175200	174185650	11980	11980	11980	11980	0
165	20240910	175100	174185650	11980	11980	11980	11980	0
166	20240910	175000	174185650	11980	11980	11980	11980	0
167	20240910	174900	174185650	11980	11980	11980	11980	0
168	20240910	174800	174185650	11980	11980	11980	11980	0
169	20240910	174700	174185650	11980	11980	11980	11980	0
170	20240910	174600	174185650	11980	11980	11980	11980	0
171	20240910	174500	174185650	11980	11980	11980	11980	0
172	20240910	174400	174185650	11980	11980	11980	11980	0
173	20240910	174300	174185650	11980	11980	11980	11980	0
174	20240910	174200	174185650	11980	11980	11980	11980	0
175	20240910	174100	174185650	11980	11980	11980	11980	0
176	20240910	174000	174185650	11980	11980	11980	11980	0
177	20240910	173900	174185650	11980	11980	11980	11980	0
178	20240910	173800	174185650	11980	11980	11980	11980	0
179	20240910	173700	174185650	11980	11980	11980	11980	0
180	20240910	173600	174185650	11980	11980	11980	11980	0
181	20240910	173500	174185650	11980	11980	11980	11980	0
182	20240910	173400	174185650	11980	11980	11980	11980	103
183	20240910	173300	174185650	11980	11980	11980	11980	0
184	20240910	173200	174185650	11980	11980	11980	11980	0
185	20240910	173100	174185650	11980	11980	11980	11980	0
186	20240910	173000	174185650	11980	11980	11980	11980	0
187	20240910	172900	174185650	11980	11980	11980	11980	0
188	20240910	172800	174185650	11980	11980	11980	11980	0
189	20240910	172700	174185650	11980	11980	11980	11980	0
190	20240910	172600	174185650	11980	11980	11980	11980	0
191	20240910	172500	174185650	11980	11980	11980	11980	0
192	20240910	172400	174185650	11980	11980	11980	11980	0
193	20240910	172300	174185650	11980	11980	11980	11980	0
194	20240910	172200	174185650	11980	11980	11980	11980	0
195	20240910	172100	174185650	11980	11980	11980	11980	0
196	20240910	172000	174185650	11980	11980	11980	11980	0
197	20240910	171900	174185650	11980	11980	11980	11980	0
198	20240910	171800	174185650	11980	11980	11980	11980	0
199	20240910	171700	174185650	11980	11980	11980	11980	0
200	20240910	171600	174185650	11980	11980	11980	11980	0
201	20240910	171500	174185650	11980	11980	11980	11980	0
202	20240910	171400	174185650	11980	11980	11980	11980	0
203	20240910	171300	174185650	11980	11980	11980	11980	0
204	20240910	171200	174185650	11980	11980	11980	11980	0
205	20240910	171100	174185650	11980	11980	11980	11980	0
206	20240910	171000	174185650	11980	11980	11980	11980	0
207	20240910	170900	174185650	11980	11980	11980	11980	0
208	20240910	170800	174185650	11980	11980	11980	11980	0
209	20240910	170700	174185650	11980	11980	11980	11980	0
210	20240910	170600	174185650	11980	11980	11980	11980	0
211	20240910	170500	174185650	11980	11980	11980	11980	0
212	20240910	170400	174185650	11980	11980	11980	11980	103
213	20240910	170300	174185650	11980	11980	11980	11980	0
214	20240910	170200	174185650	11980	11980	11980	11980	0
215	20240910	170100	174185650	11980	11980	11980	11980	0
216	20240910	170000	174185650	11980	11980	11980	11980	0
217	20240910	165900	174185650	11980	11980	11980	11980	0
218	20240910	165800	174185650	11980	11980	11980	11980	0
219	20240910	165700	174185650	11980	11980	11980	11980	0
220	20240910	165600	174185650	11980	11980	11980	11980	0
221	20240910	165500	174185650	11980	11980	11980	11980	0
222	20240910	165400	174185650	11980	11980	11980	11980	0
223	20240910	165300	174185650	11980	11980	11980	11980	0
224	20240910	165200	174185650	11980	11980	11980	11980	0
225	20240910	165100	174185650	11980	11980	11980	11980	0
226	20240910	165000	174185650	11980	11980	11980	11980	0
227	20240910	164900	174185650	11980	11980	11980	11980	0
228	20240910	164800	174185650	11980	11980	11980	11980	0
229	20240910	164700	174185650	11980	11980	11980	11980	0
230	20240910	164600	174185650	11980	11980	11980	11980	0
231	20240910	164500	174185650	11980	11980	11980	11980	0
232	20240910	164400	174185650	11980	11980	11980	11980	0
233	20240910	164300	174185650	11980	11980	11980	11980	0
234	20240910	164200	174185650	11980	11980	11980	11980	0
235	20240910	164100	174185650	11980	11980	11980	11980	0
236	20240910	164000	174185650	11980	11980	11980	11980	0
237	20240910	163900	174185650	11980	11980	11980	11980	0
238	20240910	163800	174185650	11980	11980	11980	11980	0
239	20240910	163700	174185650	11980	11980	11980	11980	0
240	20240910	163600	174185650	11980	11980	11980	11980	0
241	20240910	163500	174185650	11980	11980	11980	11980	0
242	20240910	163400	174185650	11980	11980	11980	11980	103
243	20240910	163300	174185650	11980	11980	11980	11980	0
244	20240910	163200	174185650	11980	11980	11980	11980	0
245	20240910	163100	174185650	11980	11980	11980	11980	0
246	20240910	163000	174185650	11980	11980	11980	11980	0
247	20240910	162900	174185650	11980	11980	11980	11980	0
248	20240910	162800	174185650	11980	11980	11980	11980	0
249	20240910	162700	174185650	11980	11980	11980	11980	0
250	20240910	162600	174185650	11980	11980	11980	11980	0
251	20240910	162500	174185650	11980	11980	11980	11980	0
252	20240910	162400	174185650	11980	11980	11980	11980	0
253	20240910	162300	174185650	11980	11980	11980	11980	0
254	20240910	162200	174185650	11980	11980	11980	11980	0
255	20240910	162100	174185650	11980	11980	11980	11980	0
256	20240910	162000	174185650	11980	11980	11980	11980	0
257	20240910	161900	174185650	11980	11980	11980	11980	0
258	20240910	161800	174185650	11980	11980	11980	11980	0
259	20240910	161700	174185650	11980	11980	11980	11980	0
260	20240910	161600	174185650	11980	11980	11980	11980	0
261	20240910	161500	174185650	11980	11980	11980	11980	0
262	20240910	161400	174185650	11980	11980	11980	11980	0
263	20240910	161300	174185650	11980	11980	11980	11980	0
264	20240910	161200	174185650	11980	11980	11980	11980	0
265	20240910	161100	174185650	11980	11980	11980	11980	0
266	20240910	161000	174185650	11980	11980	11980	11980	0
267	20240910	160900	174185650	11980	11980	11980	11980	0
268	20240910	160800	174185650	11980	11980	11980	11980	0
269	20240910	160700	174185650	11980	11980	11980	11980	0
270	20240910	160600	174185650	11980	11980	11980	11980	0
271	20240910	160500	174185650	11980	11980	11980	11980	0
272	20240910	160400	174185650	11980	11980	11980	11980	103
273	20240910	160300	174185650	11980	11980	11980	11980	0
274	20240910	160200	174185650	11980	11980	11980	11980	0
275	20240910	160100	174185650	11980	11980	11980	11980	0
276	20240910	160000	174185650	11980	11980	11980	11980	0
277	20240910	155900	174185650	11980	11980	11980	11980	0
278	20240910	155800	174185650	11980	11980	11980	11980	0
279	20240910	155700	174185650	11980	11980	11980	11980	0
280	20240910	155600	174185650	11980	11980	11980	11980	0
281	20240910	155500	174185650	11980	11980	11980	11980	0
282	20240910	155400	174185650	11980	11980	11980	11980	0
283	20240910	155300	174185650	11980	11980	11980	11980	0
284	20240910	155200	174185650	11980	11980	11980	11980	0
285	20240910	155100	174185650	11980	11980	11980	11980	0
286	20240910	155000	174185650	11980	11980	11980	11980	0
287	20240910	154900	174185650	11980	11980	11980	11980	0
288	20240910	154800	174185650	11980	11980	11980	11980	0
289	20240910	154700	174185650	11980	11980	11980	11980	0
290	20240910	154600	174185650	11980	11980	11980	11980	0
291	20240910	154500	174185650	11980	11980	11980	11980	0
292	20240910	154400	174185650	11980	11980	11980	11980	0
293	20240910	154300	174185650	11980	11980	11980	11980	0
294	20240910	154200	174185650	11980	11980	11980	11980	0
295	20240910	154100	174185650	11980	11980	11980	11980	0
296	20240910	154000	174185650	11980	11980	11980	11980	0
297	20240910	153900	174185650	11980	11980	11980	11980	0
298	20240910	153800	174185650	11980	11980	11980	11980	0
299	20240910	153700	174185650	11980	11980	11980	11980	0
300	20240910	153600	174185650	11980	11980	11980	11980	0
301	20240910	153500	174185650	11980	11980	11980	11980	0
302	20240910	153400	174185650	11980	11980	11980	11980	103
303	20240910	153300	174185650	11980	11980	11980	11980	0
304	20240910	153200	174185650	11980	11980	11980	11980	0
305	20240910	153100	174185650	11980	11980	11980	11980	0
306	20240910	153000	174185650	11980	11980	11980	11980	103
307	20240910	152900	172951710	11980	11980	11980	11980	0
308	20240910	152800	172951710	11980	11980	11980	11980	0
309	20240910	152700	172951710	11980	11980	11980	11980	0
310	20240910	152600	172951710	11980	11980	11980	11980	0
311	20240910	152500	172951710	11980	11980	11980	11980	0
312	20240910	152400	172951710	11980	11980	11980	11980	0
313	20240910	152300	172951710	11980	11980	11980	11980	0
314	20240910	152200	172951710	11980	11980	11980	11980	0
315	20240910	152100	172951710	11980	11980	11980	11980	0
316	20240910	152000	172951710	11980	11980	11980	11980	0
317	20240910	151900	172951710	11980	11980	11980	11980	11
318	20240910	151800	172819930	12030	12030	12030	12030	45
319	20240910	151700	172278580	12050	12040	12050	12030	37
320	20240910	151600	171833170	12030	12030	12030	12030	148
321	20240910	151500	170052730	12030	12030	12030	12030	0
322	20240910	151400	170052730	12030	12030	12030	12030	1
323	20240910	151300	170040700	11980	12000	12000	11980	25
324	20240910	151200	169741180	12000	12030	12030	12000	99
325	20240910	151100	168550330	12030	12030	12030	12030	12
326	20240910	151000	168405970	12030	12030	12040	12030	34
327	20240910	150900	167996750	12050	12030	12050	12030	143
328	20240910	150800	166275840	12030	12030	12030	12000	90
329	20240910	150700	165194130	11990	11990	11990	11990	0
330	20240910	150600	165194130	11990	11990	11990	11990	0
331	20240910	150500	165194130	11990	11990	11990	11990	9
332	20240910	150400	165086220	11990	11990	11990	11990	0
333	20240910	150300	165086220	11990	11990	11990	11990	0
334	20240910	150200	165086220	11990	11990	11990	11990	0
335	20240910	150100	165086220	11990	11980	11990	11980	3
336	20240910	150000	165050260	11980	12040	12040	11980	315
337	20240910	145900	161264640	12030	12030	12030	12030	0
338	20240910	145800	161264640	12030	12030	12030	12030	17
339	20240910	145700	161060130	12030	12030	12030	12030	6
340	20240910	145600	160987950	12030	12030	12030	12030	75
341	20240910	145500	160085700	12030	12000	12030	12000	2
342	20240910	145400	160061670	12000	12000	12000	12000	0
343	20240910	145300	160061670	12000	12000	12000	12000	100
344	20240910	145200	158861670	12000	12000	12000	12000	0
345	20240910	145100	158861670	12000	12000	12000	12000	0
346	20240910	145000	158861670	12000	12000	12000	12000	0
347	20240910	144900	158861670	12000	12000	12000	12000	0
348	20240910	144800	158861670	12000	12000	12000	12000	2
349	20240910	144700	158837670	11990	11990	11990	11990	0
350	20240910	144600	158837670	11990	12000	12000	11990	299
351	20240910	144500	155250340	12000	12000	12000	12000	8
352	20240910	144400	155154340	12000	12000	12000	12000	0
353	20240910	144300	155154340	12000	12000	12000	12000	0
354	20240910	144200	155154340	12000	12000	12000	12000	0
355	20240910	144100	155154340	12000	12000	12000	12000	160
356	20240910	144000	153234340	11980	11980	11980	11980	0
357	20240910	143900	153234340	11980	11980	11980	11980	0
358	20240910	143800	153234340	11980	11980	11980	11980	0
359	20240910	143700	153234340	11980	11980	11980	11980	0
360	20240910	143600	153234340	11980	11980	11980	11980	0
361	20240910	143500	153234340	11980	11980	11980	11980	0
362	20240910	143400	153234340	11980	11980	11980	11980	0
363	20240910	143300	153234340	11980	11980	11980	11980	0
364	20240910	143200	153234340	11980	11980	11980	11980	0
365	20240910	143100	153234340	11980	11980	11980	11980	90
366	20240910	143000	152156140	11980	11980	11980	11980	5
367	20240910	142900	152096240	11970	11970	11970	11970	0
368	20240910	142800	152096240	11970	11970	11970	11970	0
369	20240910	142700	152096240	11970	11970	11970	11970	0
370	20240910	142600	152096240	11970	11970	11970	11970	0
371	20240910	142500	152096240	11970	11970	11970	11970	0
372	20240910	142400	152096240	11970	11970	11970	11970	0
373	20240910	142300	152096240	11970	11970	11970	11970	0
374	20240910	142200	152096240	11970	11970	11970	11970	0
375	20240910	142100	152096240	11970	11970	11970	11970	0
376	20240910	142000	152096240	11970	11970	11970	11970	0
377	20240910	141900	152096240	11970	11970	11970	11970	0
378	20240910	141800	152096240	11970	11970	11970	11970	0
379	20240910	141700	152096240	11970	11970	11970	11970	0
380	20240910	141600	152096240	11970	11970	11970	11970	0
381	20240910	141500	152096240	11970	11970	11970	11970	0
382	20240910	141400	152096240	11970	11970	11970	11970	0
383	20240910	141300	152096240	11970	11970	11970	11970	0
384	20240910	141200	152096240	11970	11970	11970	11970	0
385	20240910	141100	152096240	11970	11970	11970	11970	0
386	20240910	141000	152096240	11970	11970	11970	11970	0
387	20240910	140900	152096240	11970	11970	11970	11970	0
388	20240910	140800	152096240	11970	11970	11970	11970	0
389	20240910	140700	152096240	11970	11970	11970	11970	0
390	20240910	140600	152096240	11970	11970	11970	11970	0
391	20240910	140500	152096240	11970	11970	11970	11970	0
392	20240910	140400	152096240	11970	11970	11970	11970	0
393	20240910	140300	152096240	11970	11970	11970	11970	0
394	20240910	140200	152096240	11970	11970	11970	11970	0
395	20240910	140100	152096240	11970	11970	11970	11970	0
396	20240910	140000	152096240	11970	11970	11970	11970	0
397	20240910	135900	152096240	11970	11970	11970	11970	0
398	20240910	135800	152096240	11970	11970	11970	11970	0
399	20240910	135700	152096240	11970	11970	11970	11970	0
400	20240910	135600	152096240	11970	11970	11970	11970	0
401	20240910	135500	152096240	11970	11970	11970	11970	0
402	20240910	135400	152096240	11970	11970	11970	11970	0
403	20240910	135300	152096240	11970	11970	11970	11970	0
404	20240910	135200	152096240	11970	11970	11970	11970	0
405	20240910	135100	152096240	11970	11970	11970	11970	0
406	20240910	135000	152096240	11970	11970	11970	11970	0
407	20240910	134900	152096240	11970	11970	11970	11970	0
408	20240910	134800	152096240	11970	11970	11970	11970	0
409	20240910	134700	152096240	11970	11970	11970	11970	0
410	20240910	134600	152096240	11970	11970	11970	11970	0
411	20240910	134500	152096240	11970	11970	11970	11970	0
412	20240910	134400	152096240	11970	11970	11970	11970	0
413	20240910	134300	152096240	11970	11970	11970	11970	0
414	20240910	134200	152096240	11970	11970	11970	11970	0
415	20240910	134100	152096240	11970	11970	11970	11970	0
416	20240910	134000	152096240	11970	11970	11970	11970	0
417	20240910	133900	152096240	11970	11970	11970	11970	0
418	20240910	133800	152096240	11970	11970	11970	11970	0
419	20240910	133700	152096240	11970	11970	11970	11970	0
420	20240910	133600	152096240	11970	11970	11970	11970	0
421	20240910	133500	152096240	11970	11970	11970	11970	15
422	20240910	133400	151916690	11980	11980	11980	11980	0
423	20240910	133300	151916690	11980	11980	11980	11980	0
424	20240910	133200	151916690	11980	11980	11980	11980	0
425	20240910	133100	151916690	11980	11980	11980	11980	0
426	20240910	133000	151916690	11980	11980	11980	11980	1
427	20240910	132900	151904710	11980	11980	11980	11980	0
428	20240910	132800	151904710	11980	11980	11980	11980	0
429	20240910	132700	151904710	11980	11980	11980	11980	0
430	20240910	132600	151904710	11980	11980	11980	11980	0
431	20240910	132500	151904710	11980	11980	11980	11980	0
432	20240910	132400	151904710	11980	11980	11980	11980	0
433	20240910	132300	151904710	11980	11980	11980	11980	0
434	20240910	132200	151904710	11980	11980	11980	11980	0
435	20240910	132100	151904710	11980	11980	11980	11980	0
436	20240910	132000	151904710	11980	11980	11980	11980	0
437	20240910	131900	151904710	11980	11980	11980	11980	0
438	20240910	131800	151904710	11980	11980	11980	11980	0
439	20240910	131700	151904710	11980	11980	11980	11980	0
440	20240910	131600	151904710	11980	11980	11980	11980	0
441	20240910	131500	151904710	11980	11980	11980	11980	0
442	20240910	131400	151904710	11980	11980	11980	11980	1
443	20240910	131300	151892730	11970	11970	11970	11970	0
444	20240910	131200	151892730	11970	11970	11970	11970	0
445	20240910	131100	151892730	11970	11970	11970	11970	0
446	20240910	131000	151892730	11970	11970	11970	11970	0
447	20240910	130900	151892730	11970	11970	11970	11970	0
448	20240910	130800	151892730	11970	11970	11970	11970	0
449	20240910	130700	151892730	11970	11970	11970	11970	0
450	20240910	130600	151892730	11970	11970	11970	11970	0
451	20240910	130500	151892730	11970	11970	11970	11970	1
452	20240910	130400	151880760	11950	11950	11950	11950	0
453	20240910	130300	151880760	11950	11950	11950	11950	0
454	20240910	130200	151880760	11950	11950	11950	11950	0
455	20240910	130100	151880760	11950	11950	11950	11950	0
456	20240910	130000	151880760	11950	11950	11950	11950	0
457	20240910	125900	151880760	11950	11950	11950	11950	0
458	20240910	125800	151880760	11950	11950	11950	11950	0
459	20240910	125700	151880760	11950	11950	11950	11950	0
460	20240910	125600	151880760	11950	11950	11950	11950	0
461	20240910	125500	151880760	11950	11950	11950	11950	0
462	20240910	125400	151880760	11950	11950	11950	11950	3
463	20240910	125300	151844910	12000	12000	12000	12000	239
464	20240910	125200	148976910	12000	12000	12000	12000	41
465	20240910	125100	148484910	12000	12000	12000	12000	2
466	20240910	125000	148460910	12000	12000	12000	12000	0
467	20240910	124900	148460910	12000	12000	12000	12000	0
468	20240910	124800	148460910	12000	12000	12000	12000	223
469	20240910	124700	145784910	12000	12000	12000	12000	74
470	20240910	124600	144896910	12000	12000	12000	12000	0
471	20240910	124500	144896910	12000	12000	12000	12000	0
472	20240910	124400	144896910	12000	12000	12000	12000	0
473	20240910	124300	144896910	12000	12000	12000	12000	0
474	20240910	124200	144896910	12000	12000	12000	12000	0
475	20240910	124100	144896910	12000	12000	12000	12000	41
476	20240910	124000	144404910	12000	12000	12000	12000	0
477	20240910	123900	144404910	12000	12000	12000	12000	0
478	20240910	123800	144404910	12000	12000	12000	12000	0
479	20240910	123700	144404910	12000	12000	12000	12000	48
480	20240910	123600	143828910	12000	12000	12000	12000	0
481	20240910	123500	143828910	12000	12000	12000	12000	0
482	20240910	123400	143828910	12000	12000	12000	12000	0
483	20240910	123300	143828910	12000	12000	12000	12000	0
484	20240910	123200	143828910	12000	12000	12000	12000	0
485	20240910	123100	143828910	12000	12000	12000	12000	0
486	20240910	123000	143828910	12000	12000	12000	12000	0
487	20240910	122900	143828910	12000	12000	12000	12000	0
488	20240910	122800	143828910	12000	12000	12000	12000	0
489	20240910	122700	143828910	12000	12000	12000	12000	0
490	20240910	122600	143828910	12000	12000	12000	12000	0
491	20240910	122500	143828910	12000	12000	12000	12000	0
492	20240910	122400	143828910	12000	12000	12000	12000	0
493	20240910	122300	143828910	12000	12000	12000	12000	0
494	20240910	122200	143828910	12000	12000	12000	12000	0
495	20240910	122100	143828910	12000	12000	12000	12000	0
496	20240910	122000	143828910	12000	12000	12000	12000	0
497	20240910	121900	143828910	12000	12000	12000	12000	0
498	20240910	121800	143828910	12000	12000	12000	12000	5
499	20240910	121700	143768910	12000	11990	12000	11990	12
500	20240910	121600	143624950	11990	11990	11990	11990	0
501	20240910	121500	143624950	11990	11990	11990	11990	7
502	20240910	121400	143541020	11990	11970	11990	11970	30
503	20240910	121300	143181360	11850	11850	11850	11850	0
504	20240910	121200	143181360	11850	11850	11850	11850	0
505	20240910	121100	143181360	11850	11850	11850	11850	0
506	20240910	121000	143181360	11850	11850	11850	11850	0
507	20240910	120900	143181360	11850	11850	11850	11850	0
508	20240910	120800	143181360	11850	11860	11860	11850	40
509	20240910	120700	142707310	11980	11980	11980	11980	54
510	20240910	120600	142060390	11980	11980	11980	11980	50
511	20240910	120500	141461390	12030	12020	12030	12020	135
512	20240910	120400	139837480	12020	12020	12020	12020	0
513	20240910	120300	139837480	12020	12020	12020	12020	0
514	20240910	120200	139837480	12020	12020	12020	12020	0
515	20240910	120100	139837480	12020	12020	12020	12020	0
516	20240910	120000	139837480	12020	12020	12020	12020	0
517	20240910	115900	139837480	12020	12020	12020	12020	0
518	20240910	115800	139837480	12020	12020	12020	12020	0
519	20240910	115700	139837480	12020	12020	12020	12020	0
520	20240910	115600	139837480	12020	12020	12020	12020	0
521	20240910	115500	139837480	12020	12020	12020	12020	0
522	20240910	115400	139837480	12020	12020	12020	12020	0
523	20240910	115300	139837480	12020	12000	12020	12000	70
524	20240910	115200	138996160	12020	11950	12020	11950	10
525	20240910	115100	138876240	11950	11950	11950	11950	0
526	20240910	115000	138876240	11950	11950	11950	11950	0
527	20240910	114900	138876240	11950	11950	11950	11950	0
528	20240910	114800	138876240	11950	11950	11950	11950	0
529	20240910	114700	138876240	11950	11950	11950	11950	35
530	20240910	114600	138457990	11950	11900	11950	11900	140
531	20240910	114500	136791240	11950	11950	11950	11950	0
532	20240910	114400	136791240	11950	11950	11950	11950	0
533	20240910	114300	136791240	11950	11950	11950	11950	0
534	20240910	114200	136791240	11950	11950	11950	11950	0
535	20240910	114100	136791240	11950	11950	11950	11950	0
536	20240910	114000	136791240	11950	11950	11950	11950	0
537	20240910	113900	136791240	11950	11950	11950	11950	0
538	20240910	113800	136791240	11950	11950	11950	11950	0
539	20240910	113700	136791240	11950	11950	11950	11950	0
540	20240910	113600	136791240	11950	11950	11950	11950	0
541	20240910	113500	136791240	11950	11950	11950	11950	0
542	20240910	113400	136791240	11950	11950	11950	11950	0
543	20240910	113300	136791240	11950	11950	11950	11950	2
544	20240910	113200	136767340	12000	12000	12000	12000	5
545	20240910	113100	136707340	12010	12010	12010	12010	0
546	20240910	113000	136707340	12010	12010	12010	12010	0
547	20240910	112900	136707340	12010	12010	12010	12010	0
548	20240910	112800	136707340	12010	12010	12010	12010	0
549	20240910	112700	136707340	12010	11890	12010	11890	3
550	20240910	112600	136671550	11840	11840	11840	11840	0
551	20240910	112500	136671550	11840	11840	11840	11840	0
552	20240910	112400	136671550	11840	11840	11840	11840	0
553	20240910	112300	136671550	11840	11840	11840	11840	26
554	20240910	112200	136363710	11840	11840	11840	11840	5
555	20240910	112100	136304510	11840	11840	11840	11840	0
556	20240910	112000	136304510	11840	11840	11840	11840	0
557	20240910	111900	136304510	11840	11840	11840	11840	1
558	20240910	111800	136292670	11840	11840	11840	11840	0
559	20240910	111700	136292670	11840	11850	11850	11840	500
560	20240910	111600	130372650	11860	11860	11860	11860	0
561	20240910	111500	130372650	11860	11860	11860	11860	0
562	20240910	111400	130372650	11860	11860	11860	11860	0
563	20240910	111300	130372650	11860	11860	11860	11860	0
564	20240910	111200	130372650	11860	11860	11860	11860	0
565	20240910	111100	130372650	11860	11860	11860	11860	0
566	20240910	111000	130372650	11860	11860	11860	11860	0
567	20240910	110900	130372650	11860	11860	11860	11860	0
568	20240910	110800	130372650	11860	11860	11860	11860	0
569	20240910	110700	130372650	11860	11860	11860	11860	0
570	20240910	110600	130372650	11860	11860	11860	11860	0
571	20240910	110500	130372650	11860	11860	11860	11860	0
572	20240910	110400	130372650	11860	11860	11860	11860	5
573	20240910	110300	130313350	11850	11850	11850	11850	0
574	20240910	110200	130313350	11850	11850	11850	11850	0
575	20240910	110100	130313350	11850	11850	11850	11850	0
576	20240910	110000	130313350	11850	11850	11850	11850	0
577	20240910	105900	130313350	11850	11850	11850	11850	0
578	20240910	105800	130313350	11850	11850	11850	11850	0
579	20240910	105700	130313350	11850	11850	11850	11850	0
580	20240910	105600	130313350	11850	11850	11850	11850	0
581	20240910	105500	130313350	11850	11840	11850	11840	2
582	20240910	105400	130289660	11850	11850	11850	11850	0
583	20240910	105300	130289660	11850	11850	11850	11850	0
584	20240910	105200	130289660	11850	11850	11850	11850	3
585	20240910	105100	130254110	11800	11800	11800	11800	0
586	20240910	105000	130254110	11800	11800	11800	11800	0
587	20240910	104900	130254110	11800	11800	11800	11800	0
588	20240910	104800	130254110	11800	11800	11800	11800	0
589	20240910	104700	130254110	11800	11800	11800	11800	0
590	20240910	104600	130254110	11800	11800	11800	11800	0
591	20240910	104500	130254110	11800	11800	11800	11800	0
592	20240910	104400	130254110	11800	11800	11800	11800	0
593	20240910	104300	130254110	11800	11800	11800	11800	0
594	20240910	104200	130254110	11800	11800	11800	11800	0
595	20240910	104100	130254110	11800	11800	11800	11800	0
596	20240910	104000	130254110	11800	11850	11850	11800	293
597	20240910	103900	126793940	11900	11920	11920	11900	207
598	20240910	103800	124330330	11880	11880	11880	11880	0
599	20240910	103700	124330330	11880	11880	11880	11880	0
600	20240910	103600	124330330	11880	11880	11880	11880	0
601	20240910	103500	124330330	11880	11880	11880	11880	0
602	20240910	103400	124330330	11880	11880	11880	11880	0
603	20240910	103300	124330330	11880	11880	11880	11880	0
604	20240910	103200	124330330	11880	11880	11880	11880	0
605	20240910	103100	124330330	11880	11880	11880	11880	0
606	20240910	103000	124330330	11880	11850	11880	11850	37
607	20240910	102900	123890800	11850	11850	11850	11850	0
608	20240910	102800	123890800	11850	11850	11850	11850	17
609	20240910	102700	123689350	11850	11870	11870	11800	3004
610	20240910	102600	88189350	11860	11860	11860	11860	0
611	20240910	102500	88189350	11860	11860	11860	11860	0
612	20240910	102400	88189350	11860	11870	11870	11860	11
613	20240910	102300	88058830	11960	11960	11960	11960	3
614	20240910	102200	88022950	12000	12000	12000	12000	0
615	20240910	102100	88022950	12000	12000	12000	12000	0
616	20240910	102000	88022950	12000	11980	12000	11980	16
617	20240910	101900	87830990	12030	12030	12030	12030	0
618	20240910	101800	87830990	12030	12030	12030	12030	0
619	20240910	101700	87830990	12030	12030	12030	12030	0
620	20240910	101600	87830990	12030	12030	12030	12030	0
621	20240910	101500	87830990	12030	12030	12030	12030	0
622	20240910	101400	87830990	12030	12030	12030	12030	0
623	20240910	101300	87830990	12030	12030	12030	12030	0
624	20240910	101200	87830990	12030	12030	12030	12030	0
625	20240910	101100	87830990	12030	12030	12030	12030	0
626	20240910	101000	87830990	12030	12030	12030	12030	0
627	20240910	100900	87830990	12030	12030	12030	12030	0
628	20240910	100800	87830990	12030	12030	12030	12030	0
629	20240910	100700	87830990	12030	12030	12030	12030	0
630	20240910	100600	87830990	12030	12030	12030	12030	0
631	20240910	100500	87830990	12030	12030	12030	12030	0
632	20240910	100400	87830990	12030	12030	12030	12030	0
633	20240910	100300	87830990	12030	12030	12030	12030	0
634	20240910	100200	87830990	12030	12030	12030	12030	0
635	20240910	100100	87830990	12030	12030	12030	12030	0
636	20240910	100000	87830990	12030	12030	12030	12030	2
637	20240910	095900	87806930	12010	12010	12010	12010	0
638	20240910	095800	87806930	12010	12010	12010	12010	0
639	20240910	095700	87806930	12010	12010	12010	12010	24
640	20240910	095600	87518690	12010	12010	12010	12010	7
641	20240910	095500	87434620	12010	12010	12010	12010	126
642	20240910	095400	85921360	12020	12020	12020	12020	9
643	20240910	095300	85813180	12030	12030	12030	12030	0
644	20240910	095200	85813180	12030	12030	12030	12030	0
645	20240910	095100	85813180	12030	12030	12030	12030	2
646	20240910	095000	85789120	12030	12030	12030	12030	1
647	20240910	094900	85777090	12010	12010	12010	12010	42
648	20240910	094800	85272670	12010	12030	12030	12010	259
649	20240910	094700	82160100	12050	12050	12050	12050	268
650	20240910	094600	78930700	11960	11960	11960	11960	204
651	20240910	094500	76490860	11930	11910	11930	11910	114
652	20240910	094400	75130880	11900	11900	11900	11900	589
653	20240910	094300	68121780	11900	11900	11900	11900	88
654	20240910	094200	67074580	11700	11700	11700	11700	0
655	20240910	094100	67074580	11700	11700	11700	11700	0
656	20240910	094000	67074580	11700	11700	11700	11700	0
657	20240910	093900	67074580	11700	11700	11700	11700	0
658	20240910	093800	67074580	11700	11700	11700	11700	0
659	20240910	093700	67074580	11700	11790	11790	11700	262
660	20240910	093600	64008060	11790	11800	11800	11790	40
661	20240910	093500	63536420	11800	11800	11800	11800	40
662	20240910	093400	63064420	11800	11800	11800	11800	0
663	20240910	093300	63064420	11800	11800	11800	11800	0
664	20240910	093200	63064420	11800	11800	11800	11800	40
665	20240910	093100	62592420	11800	11800	11800	11800	40
666	20240910	093000	62120420	11920	11920	11920	11920	1
667	20240910	092900	62108500	11790	11840	11840	11790	501
668	20240910	092800	56186680	11920	11920	11920	11920	1
669	20240910	092700	56174760	11840	11840	11840	11840	0
670	20240910	092600	56174760	11840	11840	11840	11840	0
671	20240910	092500	56174760	11840	11840	11840	11840	0
672	20240910	092400	56174760	11840	11840	11840	11840	0
673	20240910	092300	56174760	11840	11840	11840	11840	16
674	20240910	092200	55985320	11830	11830	11830	11830	105
675	20240910	092100	54743170	11830	11800	11830	11800	8
676	20240910	092000	54648740	11940	11940	11940	11940	0
677	20240910	091900	54648740	11940	11940	11940	11940	0
678	20240910	091800	54648740	11940	11940	11940	11940	0
679	20240910	091700	54648740	11940	11940	11940	11940	0
680	20240910	091600	54648740	11940	11940	11940	11940	0
681	20240910	091500	54648740	11940	11940	11940	11940	0
682	20240910	091400	54648740	11940	11940	11940	11940	0
683	20240910	091300	54648740	11940	11740	11940	11740	2
684	20240910	091200	54625060	11950	11930	11950	11930	18
685	20240910	091100	54410120	11640	11700	11710	11510	848
686	20240910	091000	44529720	11740	11710	11750	11680	825
687	20240910	090900	34882400	11830	11830	11830	11700	956
688	20240910	090800	23658400	11830	11760	11830	11760	270
689	20240910	090700	20478300	11830	11760	11830	11760	301
690	20240910	090600	16938470	11760	11770	11770	11760	490
691	20240910	090500	11173220	11930	11930	11930	11930	0
692	20240910	090400	11173220	11930	11830	11930	11750	701
693	20240910	090300	2911480	11840	11840	11840	11840	74
694	20240910	090200	2035320	11840	11840	11840	11840	0
695	20240910	090100	2035320	11840	11850	11850	11840	100
696	20240910	090000	851290	11990	11990	11990	11990	71