KissMeData/079940/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194900	78015360	12990	12990	12990	12990	99
3	20240913	194800	78015360	12990	12990	12990	12990	0
4	20240913	194700	78015360	12990	12990	12990	12990	0
5	20240913	194600	78015360	12990	12990	12990	12990	0
6	20240913	194500	78015360	12990	12990	12990	12990	0
7	20240913	194400	78015360	12990	12990	12990	12990	0
8	20240913	194300	78015360	12990	12990	12990	12990	0
9	20240913	194200	78015360	12990	12990	12990	12990	0
10	20240913	194100	78015360	12990	12990	12990	12990	0
11	20240913	194000	78015360	12990	12990	12990	12990	0
12	20240913	193900	78015360	12990	12990	12990	12990	0
13	20240913	193800	78015360	12990	12990	12990	12990	0
14	20240913	193700	78015360	12990	12990	12990	12990	0
15	20240913	193600	78015360	12990	12990	12990	12990	0
16	20240913	193500	78015360	12990	12990	12990	12990	0
17	20240913	193400	78015360	12990	12990	12990	12990	0
18	20240913	193300	78015360	12990	12990	12990	12990	0
19	20240913	193200	78015360	12990	12990	12990	12990	0
20	20240913	193100	78015360	12990	12990	12990	12990	0
21	20240913	193000	78015360	12990	12990	12990	12990	0
22	20240913	192900	78015360	12990	12990	12990	12990	0
23	20240913	192800	78015360	12990	12990	12990	12990	0
24	20240913	192700	78015360	12990	12990	12990	12990	0
25	20240913	192600	78015360	12990	12990	12990	12990	0
26	20240913	192500	78015360	12990	12990	12990	12990	0
27	20240913	192400	78015360	12990	12990	12990	12990	0
28	20240913	192300	78015360	12990	12990	12990	12990	0
29	20240913	192200	78015360	12990	12990	12990	12990	0
30	20240913	192100	78015360	12990	12990	12990	12990	0
31	20240913	192000	78015360	12990	12990	12990	12990	0
32	20240913	191900	78015360	12990	12990	12990	12990	99
33	20240913	191800	78015360	12990	12990	12990	12990	0
34	20240913	191700	78015360	12990	12990	12990	12990	0
35	20240913	191600	78015360	12990	12990	12990	12990	0
36	20240913	191500	78015360	12990	12990	12990	12990	0
37	20240913	191400	78015360	12990	12990	12990	12990	0
38	20240913	191300	78015360	12990	12990	12990	12990	0
39	20240913	191200	78015360	12990	12990	12990	12990	0
40	20240913	191100	78015360	12990	12990	12990	12990	0
41	20240913	191000	78015360	12990	12990	12990	12990	0
42	20240913	190900	78015360	12990	12990	12990	12990	0
43	20240913	190800	78015360	12990	12990	12990	12990	0
44	20240913	190700	78015360	12990	12990	12990	12990	0
45	20240913	190600	78015360	12990	12990	12990	12990	0
46	20240913	190500	78015360	12990	12990	12990	12990	0
47	20240913	190400	78015360	12990	12990	12990	12990	0
48	20240913	190300	78015360	12990	12990	12990	12990	0
49	20240913	190200	78015360	12990	12990	12990	12990	0
50	20240913	190100	78015360	12990	12990	12990	12990	0
51	20240913	190000	78015360	12990	12990	12990	12990	0
52	20240913	185900	78015360	12990	12990	12990	12990	0
53	20240913	185800	78015360	12990	12990	12990	12990	0
54	20240913	185700	78015360	12990	12990	12990	12990	0
55	20240913	185600	78015360	12990	12990	12990	12990	0
56	20240913	185500	78015360	12990	12990	12990	12990	0
57	20240913	185400	78015360	12990	12990	12990	12990	0
58	20240913	185300	78015360	12990	12990	12990	12990	0
59	20240913	185200	78015360	12990	12990	12990	12990	0
60	20240913	185100	78015360	12990	12990	12990	12990	0
61	20240913	185000	78015360	12990	12990	12990	12990	0
62	20240913	184900	78015360	12990	12990	12990	12990	99
63	20240913	184800	78015360	12990	12990	12990	12990	0
64	20240913	184700	78015360	12990	12990	12990	12990	0
65	20240913	184600	78015360	12990	12990	12990	12990	0
66	20240913	184500	78015360	12990	12990	12990	12990	0
67	20240913	184400	78015360	12990	12990	12990	12990	0
68	20240913	184300	78015360	12990	12990	12990	12990	0
69	20240913	184200	78015360	12990	12990	12990	12990	0
70	20240913	184100	78015360	12990	12990	12990	12990	0
71	20240913	184000	78015360	12990	12990	12990	12990	0
72	20240913	183900	78015360	12990	12990	12990	12990	0
73	20240913	183800	78015360	12990	12990	12990	12990	0
74	20240913	183700	78015360	12990	12990	12990	12990	0
75	20240913	183600	78015360	12990	12990	12990	12990	0
76	20240913	183500	78015360	12990	12990	12990	12990	0
77	20240913	183400	78015360	12990	12990	12990	12990	0
78	20240913	183300	78015360	12990	12990	12990	12990	0
79	20240913	183200	78015360	12990	12990	12990	12990	0
80	20240913	183100	78015360	12990	12990	12990	12990	0
81	20240913	183000	78015360	12990	12990	12990	12990	0
82	20240913	182900	78015360	12990	12990	12990	12990	0
83	20240913	182800	78015360	12990	12990	12990	12990	0
84	20240913	182700	78015360	12990	12990	12990	12990	0
85	20240913	182600	78015360	12990	12990	12990	12990	0
86	20240913	182500	78015360	12990	12990	12990	12990	0
87	20240913	182400	78015360	12990	12990	12990	12990	0
88	20240913	182300	78015360	12990	12990	12990	12990	0
89	20240913	182200	78015360	12990	12990	12990	12990	0
90	20240913	182100	78015360	12990	12990	12990	12990	0
91	20240913	182000	78015360	12990	12990	12990	12990	0
92	20240913	181900	78015360	12990	12990	12990	12990	99
93	20240913	181800	78015360	12990	12990	12990	12990	0
94	20240913	181700	78015360	12990	12990	12990	12990	0
95	20240913	181600	78015360	12990	12990	12990	12990	0
96	20240913	181500	78015360	12990	12990	12990	12990	0
97	20240913	181400	78015360	12990	12990	12990	12990	0
98	20240913	181300	78015360	12990	12990	12990	12990	0
99	20240913	181200	78015360	12990	12990	12990	12990	0
100	20240913	181100	78015360	12990	12990	12990	12990	0
101	20240913	181000	78015360	12990	12990	12990	12990	0
102	20240913	180900	78015360	12990	12990	12990	12990	0
103	20240913	180800	78015360	12990	12990	12990	12990	0
104	20240913	180700	78015360	12990	12990	12990	12990	0
105	20240913	180600	78015360	12990	12990	12990	12990	0
106	20240913	180500	78015360	12990	12990	12990	12990	0
107	20240913	180400	78015360	12990	12990	12990	12990	0
108	20240913	180300	78015360	12990	12990	12990	12990	0
109	20240913	180200	78015360	12990	12990	12990	12990	0
110	20240913	180100	78015360	12990	12990	12990	12990	0
111	20240913	180000	78015360	12990	12990	12990	12990	0
112	20240913	175900	78015360	12990	12990	12990	12990	0
113	20240913	175800	78015360	12990	12990	12990	12990	0
114	20240913	175700	78015360	12990	12990	12990	12990	0
115	20240913	175600	78015360	12990	12990	12990	12990	0
116	20240913	175500	78015360	12990	12990	12990	12990	0
117	20240913	175400	78015360	12990	12990	12990	12990	0
118	20240913	175300	78015360	12990	12990	12990	12990	0
119	20240913	175200	78015360	12990	12990	12990	12990	0
120	20240913	175100	78015360	12990	12990	12990	12990	0
121	20240913	175000	78015360	12990	12990	12990	12990	0
122	20240913	174900	78015360	12990	12990	12990	12990	99
123	20240913	174800	78015360	12990	12990	12990	12990	0
124	20240913	174700	78015360	12990	12990	12990	12990	0
125	20240913	174600	78015360	12990	12990	12990	12990	0
126	20240913	174500	78015360	12990	12990	12990	12990	0
127	20240913	174400	78015360	12990	12990	12990	12990	0
128	20240913	174300	78015360	12990	12990	12990	12990	0
129	20240913	174200	78015360	12990	12990	12990	12990	0
130	20240913	174100	78015360	12990	12990	12990	12990	0
131	20240913	174000	78015360	12990	12990	12990	12990	0
132	20240913	173900	78015360	12990	12990	12990	12990	0
133	20240913	173800	78015360	12990	12990	12990	12990	0
134	20240913	173700	78015360	12990	12990	12990	12990	0
135	20240913	173600	78015360	12990	12990	12990	12990	0
136	20240913	173500	78015360	12990	12990	12990	12990	0
137	20240913	173400	78015360	12990	12990	12990	12990	0
138	20240913	173300	78015360	12990	12990	12990	12990	0
139	20240913	173200	78015360	12990	12990	12990	12990	0
140	20240913	173100	78015360	12990	12990	12990	12990	0
141	20240913	173000	78015360	12990	12990	12990	12990	0
142	20240913	172900	78015360	12990	12990	12990	12990	0
143	20240913	172800	78015360	12990	12990	12990	12990	0
144	20240913	172700	78015360	12990	12990	12990	12990	0
145	20240913	172600	78015360	12990	12990	12990	12990	0
146	20240913	172500	78015360	12990	12990	12990	12990	0
147	20240913	172400	78015360	12990	12990	12990	12990	0
148	20240913	172300	78015360	12990	12990	12990	12990	0
149	20240913	172200	78015360	12990	12990	12990	12990	0
150	20240913	172100	78015360	12990	12990	12990	12990	0
151	20240913	172000	78015360	12990	12990	12990	12990	0
152	20240913	171900	78015360	12990	12990	12990	12990	99
153	20240913	171800	78015360	12990	12990	12990	12990	0
154	20240913	171700	78015360	12990	12990	12990	12990	0
155	20240913	171600	78015360	12990	12990	12990	12990	0
156	20240913	171500	78015360	12990	12990	12990	12990	0
157	20240913	171400	78015360	12990	12990	12990	12990	0
158	20240913	171300	78015360	12990	12990	12990	12990	0
159	20240913	171200	78015360	12990	12990	12990	12990	0
160	20240913	171100	78015360	12990	12990	12990	12990	0
161	20240913	171000	78015360	12990	12990	12990	12990	0
162	20240913	170900	78015360	12990	12990	12990	12990	0
163	20240913	170800	78015360	12990	12990	12990	12990	0
164	20240913	170700	78015360	12990	12990	12990	12990	0
165	20240913	170600	78015360	12990	12990	12990	12990	0
166	20240913	170500	78015360	12990	12990	12990	12990	0
167	20240913	170400	78015360	12990	12990	12990	12990	0
168	20240913	170300	78015360	12990	12990	12990	12990	0
169	20240913	170200	78015360	12990	12990	12990	12990	0
170	20240913	170100	78015360	12990	12990	12990	12990	0
171	20240913	170000	78015360	12990	12990	12990	12990	0
172	20240913	165900	78015360	12990	12990	12990	12990	0
173	20240913	165800	78015360	12990	12990	12990	12990	0
174	20240913	165700	78015360	12990	12990	12990	12990	0
175	20240913	165600	78015360	12990	12990	12990	12990	0
176	20240913	165500	78015360	12990	12990	12990	12990	0
177	20240913	165400	78015360	12990	12990	12990	12990	0
178	20240913	165300	78015360	12990	12990	12990	12990	0
179	20240913	165200	78015360	12990	12990	12990	12990	0
180	20240913	165100	78015360	12990	12990	12990	12990	0
181	20240913	165000	78015360	12990	12990	12990	12990	0
182	20240913	164900	78015360	12990	12990	12990	12990	99
183	20240913	164800	78015360	12990	12990	12990	12990	0
184	20240913	164700	78015360	12990	12990	12990	12990	0
185	20240913	164600	78015360	12990	12990	12990	12990	0
186	20240913	164500	78015360	12990	12990	12990	12990	0
187	20240913	164400	78015360	12990	12990	12990	12990	0
188	20240913	164300	78015360	12990	12990	12990	12990	0
189	20240913	164200	78015360	12990	12990	12990	12990	0
190	20240913	164100	78015360	12990	12990	12990	12990	0
191	20240913	164000	78015360	12990	12990	12990	12990	0
192	20240913	163900	78015360	12990	12990	12990	12990	0
193	20240913	163800	78015360	12990	12990	12990	12990	0
194	20240913	163700	78015360	12990	12990	12990	12990	0
195	20240913	163600	78015360	12990	12990	12990	12990	0
196	20240913	163500	78015360	12990	12990	12990	12990	0
197	20240913	163400	78015360	12990	12990	12990	12990	0
198	20240913	163300	78015360	12990	12990	12990	12990	0
199	20240913	163200	78015360	12990	12990	12990	12990	0
200	20240913	163100	78015360	12990	12990	12990	12990	0
201	20240913	163000	78015360	12990	12990	12990	12990	0
202	20240913	162900	78015360	12990	12990	12990	12990	0
203	20240913	162800	78015360	12990	12990	12990	12990	0
204	20240913	162700	78015360	12990	12990	12990	12990	0
205	20240913	162600	78015360	12990	12990	12990	12990	0
206	20240913	162500	78015360	12990	12990	12990	12990	0
207	20240913	162400	78015360	12990	12990	12990	12990	0
208	20240913	162300	78015360	12990	12990	12990	12990	0
209	20240913	162200	78015360	12990	12990	12990	12990	0
210	20240913	162100	78015360	12990	12990	12990	12990	0
211	20240913	162000	78015360	12990	12990	12990	12990	0
212	20240913	161900	78015360	12990	12990	12990	12990	99
213	20240913	161800	78015360	12990	12990	12990	12990	0
214	20240913	161700	78015360	12990	12990	12990	12990	0
215	20240913	161600	78015360	12990	12990	12990	12990	0
216	20240913	161500	78015360	12990	12990	12990	12990	0
217	20240913	161400	78015360	12990	12990	12990	12990	0
218	20240913	161300	78015360	12990	12990	12990	12990	0
219	20240913	161200	78015360	12990	12990	12990	12990	0
220	20240913	161100	78015360	12990	12990	12990	12990	0
221	20240913	161000	78015360	12990	12990	12990	12990	0
222	20240913	160900	78015360	12990	12990	12990	12990	0
223	20240913	160800	78015360	12990	12990	12990	12990	0
224	20240913	160700	78015360	12990	12990	12990	12990	0
225	20240913	160600	78015360	12990	12990	12990	12990	0
226	20240913	160500	78015360	12990	12990	12990	12990	0
227	20240913	160400	78015360	12990	12990	12990	12990	0
228	20240913	160300	78015360	12990	12990	12990	12990	0
229	20240913	160200	78015360	12990	12990	12990	12990	0
230	20240913	160100	78015360	12990	12990	12990	12990	0
231	20240913	160000	78015360	12990	12990	12990	12990	0
232	20240913	155900	78015360	12990	12990	12990	12990	0
233	20240913	155800	78015360	12990	12990	12990	12990	0
234	20240913	155700	78015360	12990	12990	12990	12990	0
235	20240913	155600	78015360	12990	12990	12990	12990	0
236	20240913	155500	78015360	12990	12990	12990	12990	0
237	20240913	155400	78015360	12990	12990	12990	12990	0
238	20240913	155300	78015360	12990	12990	12990	12990	0
239	20240913	155200	78015360	12990	12990	12990	12990	0
240	20240913	155100	78015360	12990	12990	12990	12990	0
241	20240913	155000	78015360	12990	12990	12990	12990	0
242	20240913	154900	78015360	12990	12990	12990	12990	99
243	20240913	154800	78015360	12990	12990	12990	12990	0
244	20240913	154700	78015360	12990	12990	12990	12990	0
245	20240913	154600	78015360	12990	12990	12990	12990	0
246	20240913	154500	78015360	12990	12990	12990	12990	0
247	20240913	154400	78015360	12990	12990	12990	12990	0
248	20240913	154300	78015360	12990	12990	12990	12990	0
249	20240913	154200	78015360	12990	12990	12990	12990	0
250	20240913	154100	78015360	12990	12990	12990	12990	0
251	20240913	154000	78015360	12990	12990	12990	12990	0
252	20240913	153900	78015360	12990	12990	12990	12990	0
253	20240913	153800	78015360	12990	12990	12990	12990	0
254	20240913	153700	78015360	12990	12990	12990	12990	0
255	20240913	153600	78015360	12990	12990	12990	12990	0
256	20240913	153500	78015360	12990	12990	12990	12990	0
257	20240913	153400	78015360	12990	12990	12990	12990	0
258	20240913	153300	78015360	12990	12990	12990	12990	0
259	20240913	153200	78015360	12990	12990	12990	12990	0
260	20240913	153100	78015360	12990	12990	12990	12990	0
261	20240913	153000	78015360	12990	12990	12990	12990	99
262	20240913	152900	76729350	13020	13020	13020	13020	0
263	20240913	152800	76729350	13020	13020	13020	13020	0
264	20240913	152700	76729350	13020	13020	13020	13020	0
265	20240913	152600	76729350	13020	13020	13020	13020	0
266	20240913	152500	76729350	13020	13020	13020	13020	0
267	20240913	152400	76729350	13020	13020	13020	13020	0
268	20240913	152300	76729350	13020	13020	13020	13020	0
269	20240913	152200	76729350	13020	13020	13020	13020	0
270	20240913	152100	76729350	13020	13020	13020	13020	0
271	20240913	152000	76729350	13020	13020	13020	13020	0
272	20240913	151900	76729350	13020	13020	13020	13020	17
273	20240913	151800	76508010	13010	13010	13010	13010	0
274	20240913	151700	76508010	13010	13010	13010	13010	0
275	20240913	151600	76508010	13010	13010	13010	13010	0
276	20240913	151500	76508010	13010	13010	13010	13010	9
277	20240913	151400	76390920	13010	13010	13010	13010	1
278	20240913	151300	76377910	13010	13010	13010	13010	19
279	20240913	151200	76130720	13000	13000	13000	13000	0
280	20240913	151100	76130720	13000	13000	13000	13000	1
281	20240913	151000	76117720	12980	12960	13000	12960	5
282	20240913	150900	76052780	12940	12940	12940	12940	2
283	20240913	150800	76026900	12920	12890	12920	12890	185
284	20240913	150700	73641740	12990	13020	13020	12990	231
285	20240913	150600	70638480	13030	13030	13030	13030	0
286	20240913	150500	70638480	13030	13030	13030	13030	0
287	20240913	150400	70638480	13030	13030	13030	13030	0
288	20240913	150300	70638480	13030	13030	13030	13030	0
289	20240913	150200	70638480	13030	13030	13030	13030	0
290	20240913	150100	70638480	13030	13030	13030	13030	0
291	20240913	150000	70638480	13030	13030	13030	13030	1
292	20240913	145900	70625450	13020	13020	13020	13020	1
293	20240913	145800	70612430	13010	13010	13010	13010	12
294	20240913	145700	70456310	13010	13010	13010	13010	7
295	20240913	145600	70365240	13010	13010	13010	13010	0
296	20240913	145500	70365240	13010	13010	13010	13010	0
297	20240913	145400	70365240	13010	13010	13010	13010	0
298	20240913	145300	70365240	13010	13010	13010	13010	1
299	20240913	145200	70352230	13020	13020	13020	13020	0
300	20240913	145100	70352230	13020	13020	13020	13020	24
301	20240913	145000	70039750	13010	13010	13010	13010	0
302	20240913	144900	70039750	13010	13010	13010	13010	0
303	20240913	144800	70039750	13010	13010	13010	13010	0
304	20240913	144700	70039750	13010	13010	13010	13010	0
305	20240913	144600	70039750	13010	13010	13010	13010	0
306	20240913	144500	70039750	13010	13010	13010	13010	0
307	20240913	144400	70039750	13010	13010	13010	13010	0
308	20240913	144300	70039750	13010	13010	13010	13010	4
309	20240913	144200	69987710	13010	13010	13010	13010	7
310	20240913	144100	69896640	12990	12990	12990	12990	0
311	20240913	144000	69896640	12990	12970	12990	12970	8
312	20240913	143900	69792810	12950	12950	12950	12950	2
313	20240913	143800	69766910	12950	12950	12950	12950	11
314	20240913	143700	69624460	12950	12950	12950	12950	0
315	20240913	143600	69624460	12950	12940	12950	12940	4
316	20240913	143500	69572680	12930	12930	12940	12930	255
317	20240913	143400	66273010	12930	12930	12930	12930	3
318	20240913	143300	66234220	12940	12920	12940	12920	25
319	20240913	143200	65910920	12900	12900	12900	12900	0
320	20240913	143100	65910920	12900	12900	12900	12900	0
321	20240913	143000	65910920	12900	12900	12900	12900	4
322	20240913	142900	65859320	12900	12900	12900	12900	5
323	20240913	142800	65794820	12900	12900	12920	12900	20
324	20240913	142700	65536520	12900	12900	12900	12900	5
325	20240913	142600	65472020	12880	12900	12900	12880	193
326	20240913	142500	62985850	12900	12900	12900	12900	0
327	20240913	142400	62985850	12900	12900	12900	12900	0
328	20240913	142300	62985850	12900	12900	12900	12900	0
329	20240913	142200	62985850	12900	12900	12900	12900	0
330	20240913	142100	62985850	12900	12900	12900	12900	0
331	20240913	142000	62985850	12900	12900	12900	12900	11
332	20240913	141900	62843950	12900	12900	12900	12900	0
333	20240913	141800	62843950	12900	12900	12900	12900	0
334	20240913	141700	62843950	12900	12900	12900	12900	0
335	20240913	141600	62843950	12900	12900	12900	12900	0
336	20240913	141500	62843950	12900	12900	12920	12900	197
337	20240913	141400	60298870	12880	12880	12880	12880	0
338	20240913	141300	60298870	12880	12880	12880	12880	0
339	20240913	141200	60298870	12880	12880	12880	12880	0
340	20240913	141100	60298870	12880	12880	12880	12880	0
341	20240913	141000	60298870	12880	12880	12880	12880	0
342	20240913	140900	60298870	12880	12880	12880	12880	0
343	20240913	140800	60298870	12880	12880	12880	12880	0
344	20240913	140700	60298870	12880	12880	12880	12880	0
345	20240913	140600	60298870	12880	12880	12880	12880	0
346	20240913	140500	60298870	12880	12880	12880	12880	0
347	20240913	140400	60298870	12880	12880	12880	12880	0
348	20240913	140300	60298870	12880	12880	12880	12880	0
349	20240913	140200	60298870	12880	12880	12880	12880	0
350	20240913	140100	60298870	12880	12880	12880	12880	0
351	20240913	140000	60298870	12880	12880	12880	12880	0
352	20240913	135900	60298870	12880	12880	12880	12880	0
353	20240913	135800	60298870	12880	12880	12880	12880	0
354	20240913	135700	60298870	12880	12880	12880	12880	0
355	20240913	135600	60298870	12880	12880	12880	12880	0
356	20240913	135500	60298870	12880	12880	12880	12880	0
357	20240913	135400	60298870	12880	12880	12880	12880	0
358	20240913	135300	60298870	12880	12880	12880	12880	1
359	20240913	135200	60285990	12900	12900	12900	12900	0
360	20240913	135100	60285990	12900	12900	12900	12900	0
361	20240913	135000	60285990	12900	12900	12900	12900	0
362	20240913	134900	60285990	12900	12900	12900	12900	0
363	20240913	134800	60285990	12900	12900	12900	12900	5
364	20240913	134700	60221490	12900	12900	12900	12900	1
365	20240913	134600	60208590	12900	12900	12900	12900	0
366	20240913	134500	60208590	12900	12900	12900	12900	4
367	20240913	134400	60156990	12890	12890	12890	12890	10
368	20240913	134300	60028090	12890	12890	12890	12890	0
369	20240913	134200	60028090	12890	12890	12890	12890	0
370	20240913	134100	60028090	12890	12890	12890	12890	0
371	20240913	134000	60028090	12890	12890	12890	12890	3
372	20240913	133900	59989420	12890	12890	12890	12890	0
373	20240913	133800	59989420	12890	12890	12890	12890	0
374	20240913	133700	59989420	12890	12890	12890	12890	0
375	20240913	133600	59989420	12890	12890	12890	12890	0
376	20240913	133500	59989420	12890	12890	12890	12890	0
377	20240913	133400	59989420	12890	12890	12890	12890	0
378	20240913	133300	59989420	12890	12890	12890	12890	0
379	20240913	133200	59989420	12890	12890	12890	12890	0
380	20240913	133100	59989420	12890	12890	12890	12890	0
381	20240913	133000	59989420	12890	12890	12890	12890	0
382	20240913	132900	59989420	12890	12890	12890	12890	4
383	20240913	132800	59937860	12880	12880	12880	12880	0
384	20240913	132700	59937860	12880	12880	12880	12880	0
385	20240913	132600	59937860	12880	12880	12880	12880	0
386	20240913	132500	59937860	12880	12880	12880	12880	0
387	20240913	132400	59937860	12880	12880	12880	12880	0
388	20240913	132300	59937860	12880	12880	12880	12880	0
389	20240913	132200	59937860	12880	12880	12880	12880	0
390	20240913	132100	59937860	12880	12880	12880	12880	0
391	20240913	132000	59937860	12880	12880	12880	12880	14
392	20240913	131900	59757540	12880	12880	12880	12880	0
393	20240913	131800	59757540	12880	12870	12880	12870	10
394	20240913	131700	59628810	12870	12870	12870	12870	0
395	20240913	131600	59628810	12870	12870	12870	12870	1
396	20240913	131500	59615940	12870	12870	12870	12870	0
397	20240913	131400	59615940	12870	12870	12870	12870	0
398	20240913	131300	59615940	12870	12870	12870	12870	0
399	20240913	131200	59615940	12870	12870	12870	12870	0
400	20240913	131100	59615940	12870	12870	12870	12870	0
401	20240913	131000	59615940	12870	12870	12870	12870	0
402	20240913	130900	59615940	12870	12870	12870	12870	0
403	20240913	130800	59615940	12870	12870	12870	12870	0
404	20240913	130700	59615940	12870	12870	12870	12870	200
405	20240913	130600	57041940	12860	12860	12860	12860	0
406	20240913	130500	57041940	12860	12860	12860	12860	0
407	20240913	130400	57041940	12860	12860	12860	12860	0
408	20240913	130300	57041940	12860	12860	12860	12860	5
409	20240913	130200	56977640	12860	12860	12860	12860	5
410	20240913	130100	56913340	12860	12860	12860	12860	0
411	20240913	130000	56913340	12860	12860	12860	12860	0
412	20240913	125900	56913340	12860	12860	12860	12860	0
413	20240913	125800	56913340	12860	12860	12860	12860	0
414	20240913	125700	56913340	12860	12860	12860	12860	0
415	20240913	125600	56913340	12860	12860	12860	12860	0
416	20240913	125500	56913340	12860	12860	12860	12860	0
417	20240913	125400	56913340	12860	12860	12860	12860	0
418	20240913	125300	56913340	12860	12860	12860	12860	0
419	20240913	125200	56913340	12860	12860	12860	12860	0
420	20240913	125100	56913340	12860	12860	12860	12860	0
421	20240913	125000	56913340	12860	12860	12860	12860	0
422	20240913	124900	56913340	12860	12860	12860	12860	0
423	20240913	124800	56913340	12860	12860	12860	12860	0
424	20240913	124700	56913340	12860	12860	12860	12860	0
425	20240913	124600	56913340	12860	12860	12860	12860	0
426	20240913	124500	56913340	12860	12860	12860	12860	0
427	20240913	124400	56913340	12860	12860	12860	12860	0
428	20240913	124300	56913340	12860	12860	12860	12860	0
429	20240913	124200	56913340	12860	12860	12860	12860	0
430	20240913	124100	56913340	12860	12860	12860	12860	0
431	20240913	124000	56913340	12860	12860	12860	12860	0
432	20240913	123900	56913340	12860	12860	12860	12860	0
433	20240913	123800	56913340	12860	12860	12860	12860	0
434	20240913	123700	56913340	12860	12860	12860	12860	0
435	20240913	123600	56913340	12860	12860	12860	12860	17
436	20240913	123500	56694720	12860	12860	12860	12860	0
437	20240913	123400	56694720	12860	12860	12860	12860	0
438	20240913	123300	56694720	12860	12860	12860	12860	0
439	20240913	123200	56694720	12860	12860	12860	12860	0
440	20240913	123100	56694720	12860	12860	12860	12860	1
441	20240913	123000	56681860	12890	12860	12890	12860	17
442	20240913	122900	56462790	12850	12850	12850	12850	0
443	20240913	122800	56462790	12850	12850	12850	12850	0
444	20240913	122700	56462790	12850	12840	12850	12840	1375
445	20240913	122600	38807780	12830	12830	12830	12830	0
446	20240913	122500	38807780	12830	12830	12830	12830	0
447	20240913	122400	38807780	12830	12830	12830	12830	0
448	20240913	122300	38807780	12830	12830	12830	12830	0
449	20240913	122200	38807780	12830	12830	12830	12830	0
450	20240913	122100	38807780	12830	12830	12830	12830	0
451	20240913	122000	38807780	12830	12830	12830	12830	0
452	20240913	121900	38807780	12830	12830	12830	12830	0
453	20240913	121800	38807780	12830	12830	12830	12830	0
454	20240913	121700	38807780	12830	12830	12830	12830	19
455	20240913	121600	38564010	12830	12830	12830	12830	0
456	20240913	121500	38564010	12830	12830	12830	12830	0
457	20240913	121400	38564010	12830	12830	12830	12830	0
458	20240913	121300	38564010	12830	12830	12830	12830	0
459	20240913	121200	38564010	12830	12830	12830	12830	0
460	20240913	121100	38564010	12830	12830	12830	12830	0
461	20240913	121000	38564010	12830	12830	12830	12830	0
462	20240913	120900	38564010	12830	12830	12830	12830	69
463	20240913	120800	37678740	12830	12830	12830	12830	0
464	20240913	120700	37678740	12830	12830	12830	12830	0
465	20240913	120600	37678740	12830	12850	12850	12830	687
466	20240913	120500	28857830	12840	12840	12840	12840	0
467	20240913	120400	28857830	12840	12840	12840	12840	0
468	20240913	120300	28857830	12840	12840	12840	12840	0
469	20240913	120200	28857830	12840	12840	12840	12840	0
470	20240913	120100	28857830	12840	12840	12840	12840	0
471	20240913	120000	28857830	12840	12840	12840	12840	0
472	20240913	115900	28857830	12840	12840	12840	12840	0
473	20240913	115800	28857830	12840	12840	12840	12840	0
474	20240913	115700	28857830	12840	12840	12840	12840	0
475	20240913	115600	28857830	12840	12840	12840	12840	0
476	20240913	115500	28857830	12840	12840	12840	12840	35
477	20240913	115400	28408430	12850	12850	12850	12850	0
478	20240913	115300	28408430	12850	12850	12850	12850	0
479	20240913	115200	28408430	12850	12850	12850	12850	0
480	20240913	115100	28408430	12850	12850	12850	12850	0
481	20240913	115000	28408430	12850	12850	12850	12850	0
482	20240913	114900	28408430	12850	12850	12850	12850	0
483	20240913	114800	28408430	12850	12850	12850	12850	0
484	20240913	114700	28408430	12850	12850	12850	12850	0
485	20240913	114600	28408430	12850	12850	12850	12850	0
486	20240913	114500	28408430	12850	12850	12850	12850	0
487	20240913	114400	28408430	12850	12860	12860	12850	132
488	20240913	114300	26712220	12870	12870	12870	12870	1
489	20240913	114200	26699350	12870	12870	12870	12870	0
490	20240913	114100	26699350	12870	12900	12900	12870	126
491	20240913	114000	25077450	12900	12900	12900	12900	0
492	20240913	113900	25077450	12900	12900	12900	12900	2
493	20240913	113800	25051650	12900	12900	12900	12900	0
494	20240913	113700	25051650	12900	12900	12900	12900	102
495	20240913	113600	23735850	12910	12910	12910	12910	0
496	20240913	113500	23735850	12910	12910	12910	12910	0
497	20240913	113400	23735850	12910	12910	12910	12910	0
498	20240913	113300	23735850	12910	12910	12910	12910	3
499	20240913	113200	23697120	12920	12920	12920	12920	0
500	20240913	113100	23697120	12920	12920	12920	12920	0
501	20240913	113000	23697120	12920	12920	12920	12920	0
502	20240913	112900	23697120	12920	12920	12920	12920	0
503	20240913	112800	23697120	12920	12920	12920	12920	0
504	20240913	112700	23697120	12920	12920	12920	12920	0
505	20240913	112600	23697120	12920	12920	12920	12920	1
506	20240913	112500	23684200	12920	12920	12920	12920	15
507	20240913	112400	23490400	12900	12900	12900	12900	1
508	20240913	112300	23477500	12900	12900	12900	12900	38
509	20240913	112200	22987300	12900	12900	12900	12900	0
510	20240913	112100	22987300	12900	12900	12900	12900	37
511	20240913	112000	22510000	12900	12900	12900	12900	42
512	20240913	111900	21968200	12900	12900	12900	12900	0
513	20240913	111800	21968200	12900	12900	12900	12900	0
514	20240913	111700	21968200	12900	12900	12900	12900	0
515	20240913	111600	21968200	12900	12900	12900	12900	0
516	20240913	111500	21968200	12900	12900	12900	12900	0
517	20240913	111400	21968200	12900	12900	12900	12900	0
518	20240913	111300	21968200	12900	12900	12900	12900	19
519	20240913	111200	21723100	12890	12890	12890	12890	0
520	20240913	111100	21723100	12890	12890	12890	12890	0
521	20240913	111000	21723100	12890	12890	12890	12890	0
522	20240913	110900	21723100	12890	12890	12890	12890	0
523	20240913	110800	21723100	12890	12890	12890	12890	0
524	20240913	110700	21723100	12890	12890	12890	12890	28
525	20240913	110600	21362180	12880	12880	12880	12880	0
526	20240913	110500	21362180	12880	12880	12880	12880	14
527	20240913	110400	21181860	12890	12890	12890	12890	0
528	20240913	110300	21181860	12890	12890	12890	12890	6
529	20240913	110200	21104520	12900	12900	12900	12900	0
530	20240913	110100	21104520	12900	12900	12900	12900	0
531	20240913	110000	21104520	12900	12900	12900	12900	0
532	20240913	105900	21104520	12900	12900	12900	12900	0
533	20240913	105800	21104520	12900	12900	12900	12900	0
534	20240913	105700	21104520	12900	12900	12900	12900	1
535	20240913	105600	21091620	12880	12880	12880	12880	0
536	20240913	105500	21091620	12880	12880	12880	12880	0
537	20240913	105400	21091620	12880	12880	12880	12880	0
538	20240913	105300	21091620	12880	12880	12880	12880	0
539	20240913	105200	21091620	12880	12880	12880	12880	0
540	20240913	105100	21091620	12880	12880	12880	12880	0
541	20240913	105000	21091620	12880	12880	12880	12880	0
542	20240913	104900	21091620	12880	12880	12880	12880	0
543	20240913	104800	21091620	12880	12880	12880	12880	9
544	20240913	104700	20975700	12880	12880	12880	12880	0
545	20240913	104600	20975700	12880	12890	12890	12880	6
546	20240913	104500	20898380	12890	12890	12890	12890	0
547	20240913	104400	20898380	12890	12890	12890	12890	0
548	20240913	104300	20898380	12890	12890	12890	12890	9
549	20240913	104200	20782370	12900	12890	12900	12890	10
550	20240913	104100	20653420	12880	12880	12880	12880	0
551	20240913	104000	20653420	12880	12880	12880	12880	0
552	20240913	103900	20653420	12880	12880	12880	12880	0
553	20240913	103800	20653420	12880	12880	12880	12880	0
554	20240913	103700	20653420	12880	12880	12880	12880	0
555	20240913	103600	20653420	12880	12880	12880	12880	0
556	20240913	103500	20653420	12880	12880	12880	12880	0
557	20240913	103400	20653420	12880	12880	12880	12880	0
558	20240913	103300	20653420	12880	12880	12880	12880	0
559	20240913	103200	20653420	12880	12880	12880	12880	0
560	20240913	103100	20653420	12880	12880	12880	12880	0
561	20240913	103000	20653420	12880	12880	12880	12880	0
562	20240913	102900	20653420	12880	12880	12880	12880	0
563	20240913	102800	20653420	12880	12860	12880	12860	3
564	20240913	102700	20614800	12860	12860	12860	12860	0
565	20240913	102600	20614800	12860	12860	12860	12860	1
566	20240913	102500	20601940	12860	12840	12860	12840	21
567	20240913	102400	20331900	12860	12860	12860	12860	0
568	20240913	102300	20331900	12860	12860	12860	12860	0
569	20240913	102200	20331900	12860	12860	12860	12860	1
570	20240913	102100	20319040	12870	12870	12870	12870	0
571	20240913	102000	20319040	12870	12880	12880	12870	142
572	20240913	101900	18491390	12890	12900	12900	12890	313
573	20240913	101800	14453710	12920	12920	12920	12920	0
574	20240913	101700	14453710	12920	12920	12920	12920	1
575	20240913	101600	14440790	12920	12920	12920	12920	1
576	20240913	101500	14427870	12920	12920	12920	12920	0
577	20240913	101400	14427870	12920	12920	12920	12920	1
578	20240913	101300	14414950	12920	12920	12920	12920	0
579	20240913	101200	14414950	12920	12920	12920	12920	0
580	20240913	101100	14414950	12920	12920	12920	12920	1
581	20240913	101000	14402030	12900	12900	12900	12900	0
582	20240913	100900	14402030	12900	12900	12900	12900	0
583	20240913	100800	14402030	12900	12900	12900	12900	0
584	20240913	100700	14402030	12900	12900	12900	12900	0
585	20240913	100600	14402030	12900	12900	12900	12900	3
586	20240913	100500	14363330	12910	12910	12910	12910	0
587	20240913	100400	14363330	12910	12910	12910	12910	16
588	20240913	100300	14156770	12910	12910	12910	12910	0
589	20240913	100200	14156770	12910	12940	12940	12910	211
590	20240913	100100	11431560	12960	12960	12960	12960	0
591	20240913	100000	11431560	12960	12960	12960	12960	1
592	20240913	095900	11418600	12960	12980	12980	12960	217
593	20240913	095800	8603080	12960	12960	12960	12960	43
594	20240913	095700	8045800	12960	12960	12960	12960	0
595	20240913	095600	8045800	12960	12960	12960	12960	0
596	20240913	095500	8045800	12960	12960	12960	12950	21
597	20240913	095400	7773700	12970	12970	12980	12970	21
598	20240913	095300	7501320	12980	12940	12980	12940	6
599	20240913	095200	7423480	12930	12950	12950	12930	9
600	20240913	095100	7307070	12940	12940	12940	12940	0
601	20240913	095000	7307070	12940	12960	12960	12940	3
602	20240913	094900	7268210	12940	12940	12940	12940	0
603	20240913	094800	7268210	12940	12940	12940	12940	0
604	20240913	094700	7268210	12940	12940	12940	12940	0
605	20240913	094600	7268210	12940	12940	12940	12940	35
606	20240913	094500	6815310	12940	12940	12940	12940	0
607	20240913	094400	6815310	12940	12940	12940	12940	0
608	20240913	094300	6815310	12940	12940	12940	12940	0
609	20240913	094200	6815310	12940	12940	12940	12940	0
610	20240913	094100	6815310	12940	12940	12940	12940	0
611	20240913	094000	6815310	12940	12940	12940	12940	0
612	20240913	093900	6815310	12940	12940	12940	12940	2
613	20240913	093800	6789430	12940	12940	12940	12940	0
614	20240913	093700	6789430	12940	12930	12940	12930	6
615	20240913	093600	6711830	12930	12950	12950	12930	8
616	20240913	093500	6608370	12930	12930	12930	12930	19
617	20240913	093400	6362700	12930	12950	12950	12930	6
618	20240913	093300	6285100	12950	12950	12950	12950	0
619	20240913	093200	6285100	12950	12950	12950	12950	0
620	20240913	093100	6285100	12950	12940	12950	12940	14
621	20240913	093000	6103840	12940	12940	12940	12940	2
622	20240913	092900	6077960	12990	12940	12990	12920	15
623	20240913	092800	5883500	12930	12930	12930	12930	0
624	20240913	092700	5883500	12930	12930	12930	12930	1
625	20240913	092600	5870570	12920	12940	12940	12920	3
626	20240913	092500	5831790	12940	12940	12940	12940	0
627	20240913	092400	5831790	12940	12930	12940	12930	42
628	20240913	092300	5288370	12930	12930	12930	12930	0
629	20240913	092200	5288370	12930	12930	12930	12930	0
630	20240913	092100	5288370	12930	12920	12930	12920	25
631	20240913	092000	4965150	12920	12920	12920	12920	0
632	20240913	091900	4965150	12920	12930	12940	12910	19
633	20240913	091800	4719500	12930	12920	13010	12920	6
634	20240913	091700	4641770	12900	12900	12900	12900	2
635	20240913	091600	4615970	12890	12890	12890	12890	0
636	20240913	091500	4615970	12890	12890	12890	12890	0
637	20240913	091400	4615970	12890	12890	12890	12890	0
638	20240913	091300	4615970	12890	12890	12890	12890	0
639	20240913	091200	4615970	12890	12900	12900	12890	46
640	20240913	091100	4022670	12900	12910	12910	12900	152
641	20240913	091000	2061850	12910	13010	13010	12910	64
642	20240913	090900	1233430	13010	13010	13010	13010	9
643	20240913	090800	1116340	13000	13000	13000	13000	0
644	20240913	090700	1116340	13000	13000	13000	13000	0
645	20240913	090600	1116340	13000	13000	13000	13000	0
646	20240913	090500	1116340	13000	13000	13000	13000	0
647	20240913	090400	1116340	13000	13000	13000	13000	0
648	20240913	090300	1116340	13000	13000	13000	13000	3
649	20240913	090200	1077340	12980	12980	12980	12980	1
650	20240913	090100	1064360	12980	12980	12980	12980	0
651	20240913	090000	1064360	12980	12980	12980	12980	82