KissMeData/221980/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203800	1659660	12940	12940	12940	12940	3
3	20240912	203700	1659660	12940	12940	12940	12940	0
4	20240912	203600	1659660	12940	12940	12940	12940	0
5	20240912	203500	1659660	12940	12940	12940	12940	0
6	20240912	203400	1659660	12940	12940	12940	12940	0
7	20240912	203300	1659660	12940	12940	12940	12940	0
8	20240912	203200	1659660	12940	12940	12940	12940	0
9	20240912	203100	1659660	12940	12940	12940	12940	0
10	20240912	203000	1659660	12940	12940	12940	12940	0
11	20240912	202900	1659660	12940	12940	12940	12940	0
12	20240912	202800	1659660	12940	12940	12940	12940	0
13	20240912	202700	1659660	12940	12940	12940	12940	0
14	20240912	202600	1659660	12940	12940	12940	12940	0
15	20240912	202500	1659660	12940	12940	12940	12940	0
16	20240912	202400	1659660	12940	12940	12940	12940	0
17	20240912	202300	1659660	12940	12940	12940	12940	0
18	20240912	202200	1659660	12940	12940	12940	12940	0
19	20240912	202100	1659660	12940	12940	12940	12940	0
20	20240912	202000	1659660	12940	12940	12940	12940	0
21	20240912	201900	1659660	12940	12940	12940	12940	0
22	20240912	201800	1659660	12940	12940	12940	12940	0
23	20240912	201700	1659660	12940	12940	12940	12940	0
24	20240912	201600	1659660	12940	12940	12940	12940	0
25	20240912	201500	1659660	12940	12940	12940	12940	0
26	20240912	201400	1659660	12940	12940	12940	12940	0
27	20240912	201300	1659660	12940	12940	12940	12940	0
28	20240912	201200	1659660	12940	12940	12940	12940	0
29	20240912	201100	1659660	12940	12940	12940	12940	0
30	20240912	201000	1659660	12940	12940	12940	12940	0
31	20240912	200900	1659660	12940	12940	12940	12940	0
32	20240912	200800	1659660	12940	12940	12940	12940	3
33	20240912	200700	1659660	12940	12940	12940	12940	0
34	20240912	200600	1659660	12940	12940	12940	12940	0
35	20240912	200500	1659660	12940	12940	12940	12940	0
36	20240912	200400	1659660	12940	12940	12940	12940	0
37	20240912	200300	1659660	12940	12940	12940	12940	0
38	20240912	200200	1659660	12940	12940	12940	12940	0
39	20240912	200100	1659660	12940	12940	12940	12940	0
40	20240912	200000	1659660	12940	12940	12940	12940	0
41	20240912	195900	1659660	12940	12940	12940	12940	0
42	20240912	195800	1659660	12940	12940	12940	12940	0
43	20240912	195700	1659660	12940	12940	12940	12940	0
44	20240912	195600	1659660	12940	12940	12940	12940	0
45	20240912	195500	1659660	12940	12940	12940	12940	0
46	20240912	195400	1659660	12940	12940	12940	12940	0
47	20240912	195300	1659660	12940	12940	12940	12940	0
48	20240912	195200	1659660	12940	12940	12940	12940	0
49	20240912	195100	1659660	12940	12940	12940	12940	0
50	20240912	195000	1659660	12940	12940	12940	12940	0
51	20240912	194900	1659660	12940	12940	12940	12940	0
52	20240912	194800	1659660	12940	12940	12940	12940	0
53	20240912	194700	1659660	12940	12940	12940	12940	0
54	20240912	194600	1659660	12940	12940	12940	12940	0
55	20240912	194500	1659660	12940	12940	12940	12940	0
56	20240912	194400	1659660	12940	12940	12940	12940	0
57	20240912	194300	1659660	12940	12940	12940	12940	0
58	20240912	194200	1659660	12940	12940	12940	12940	0
59	20240912	194100	1659660	12940	12940	12940	12940	0
60	20240912	194000	1659660	12940	12940	12940	12940	0
61	20240912	193900	1659660	12940	12940	12940	12940	0
62	20240912	193800	1659660	12940	12940	12940	12940	3
63	20240912	193700	1659660	12940	12940	12940	12940	0
64	20240912	193600	1659660	12940	12940	12940	12940	0
65	20240912	193500	1659660	12940	12940	12940	12940	0
66	20240912	193400	1659660	12940	12940	12940	12940	0
67	20240912	193300	1659660	12940	12940	12940	12940	0
68	20240912	193200	1659660	12940	12940	12940	12940	0
69	20240912	193100	1659660	12940	12940	12940	12940	0
70	20240912	193000	1659660	12940	12940	12940	12940	0
71	20240912	192900	1659660	12940	12940	12940	12940	0
72	20240912	192800	1659660	12940	12940	12940	12940	0
73	20240912	192700	1659660	12940	12940	12940	12940	0
74	20240912	192600	1659660	12940	12940	12940	12940	0
75	20240912	192500	1659660	12940	12940	12940	12940	0
76	20240912	192400	1659660	12940	12940	12940	12940	0
77	20240912	192300	1659660	12940	12940	12940	12940	0
78	20240912	192200	1659660	12940	12940	12940	12940	0
79	20240912	192100	1659660	12940	12940	12940	12940	0
80	20240912	192000	1659660	12940	12940	12940	12940	0
81	20240912	191900	1659660	12940	12940	12940	12940	0
82	20240912	191800	1659660	12940	12940	12940	12940	0
83	20240912	191700	1659660	12940	12940	12940	12940	0
84	20240912	191600	1659660	12940	12940	12940	12940	0
85	20240912	191500	1659660	12940	12940	12940	12940	0
86	20240912	191400	1659660	12940	12940	12940	12940	0
87	20240912	191300	1659660	12940	12940	12940	12940	0
88	20240912	191200	1659660	12940	12940	12940	12940	0
89	20240912	191100	1659660	12940	12940	12940	12940	0
90	20240912	191000	1659660	12940	12940	12940	12940	0
91	20240912	190900	1659660	12940	12940	12940	12940	0
92	20240912	190800	1659660	12940	12940	12940	12940	3
93	20240912	190700	1659660	12940	12940	12940	12940	0
94	20240912	190600	1659660	12940	12940	12940	12940	0
95	20240912	190500	1659660	12940	12940	12940	12940	0
96	20240912	190400	1659660	12940	12940	12940	12940	0
97	20240912	190300	1659660	12940	12940	12940	12940	0
98	20240912	190200	1659660	12940	12940	12940	12940	0
99	20240912	190100	1659660	12940	12940	12940	12940	0
100	20240912	190000	1659660	12940	12940	12940	12940	0
101	20240912	185900	1659660	12940	12940	12940	12940	0
102	20240912	185800	1659660	12940	12940	12940	12940	0
103	20240912	185700	1659660	12940	12940	12940	12940	0
104	20240912	185600	1659660	12940	12940	12940	12940	0
105	20240912	185500	1659660	12940	12940	12940	12940	0
106	20240912	185400	1659660	12940	12940	12940	12940	0
107	20240912	185300	1659660	12940	12940	12940	12940	0
108	20240912	185200	1659660	12940	12940	12940	12940	0
109	20240912	185100	1659660	12940	12940	12940	12940	0
110	20240912	185000	1659660	12940	12940	12940	12940	0
111	20240912	184900	1659660	12940	12940	12940	12940	0
112	20240912	184800	1659660	12940	12940	12940	12940	0
113	20240912	184700	1659660	12940	12940	12940	12940	0
114	20240912	184600	1659660	12940	12940	12940	12940	0
115	20240912	184500	1659660	12940	12940	12940	12940	0
116	20240912	184400	1659660	12940	12940	12940	12940	0
117	20240912	184300	1659660	12940	12940	12940	12940	0
118	20240912	184200	1659660	12940	12940	12940	12940	0
119	20240912	184100	1659660	12940	12940	12940	12940	0
120	20240912	184000	1659660	12940	12940	12940	12940	0
121	20240912	183900	1659660	12940	12940	12940	12940	0
122	20240912	183800	1659660	12940	12940	12940	12940	3
123	20240912	183700	1659660	12940	12940	12940	12940	0
124	20240912	183600	1659660	12940	12940	12940	12940	0
125	20240912	183500	1659660	12940	12940	12940	12940	0
126	20240912	183400	1659660	12940	12940	12940	12940	0
127	20240912	183300	1659660	12940	12940	12940	12940	0
128	20240912	183200	1659660	12940	12940	12940	12940	0
129	20240912	183100	1659660	12940	12940	12940	12940	0
130	20240912	183000	1659660	12940	12940	12940	12940	0
131	20240912	182900	1659660	12940	12940	12940	12940	0
132	20240912	182800	1659660	12940	12940	12940	12940	0
133	20240912	182700	1659660	12940	12940	12940	12940	0
134	20240912	182600	1659660	12940	12940	12940	12940	0
135	20240912	182500	1659660	12940	12940	12940	12940	0
136	20240912	182400	1659660	12940	12940	12940	12940	0
137	20240912	182300	1659660	12940	12940	12940	12940	0
138	20240912	182200	1659660	12940	12940	12940	12940	0
139	20240912	182100	1659660	12940	12940	12940	12940	0
140	20240912	182000	1659660	12940	12940	12940	12940	0
141	20240912	181900	1659660	12940	12940	12940	12940	0
142	20240912	181800	1659660	12940	12940	12940	12940	0
143	20240912	181700	1659660	12940	12940	12940	12940	0
144	20240912	181600	1659660	12940	12940	12940	12940	0
145	20240912	181500	1659660	12940	12940	12940	12940	0
146	20240912	181400	1659660	12940	12940	12940	12940	0
147	20240912	181300	1659660	12940	12940	12940	12940	0
148	20240912	181200	1659660	12940	12940	12940	12940	0
149	20240912	181100	1659660	12940	12940	12940	12940	0
150	20240912	181000	1659660	12940	12940	12940	12940	0
151	20240912	180900	1659660	12940	12940	12940	12940	0
152	20240912	180800	1659660	12940	12940	12940	12940	3
153	20240912	180700	1659660	12940	12940	12940	12940	0
154	20240912	180600	1659660	12940	12940	12940	12940	0
155	20240912	180500	1659660	12940	12940	12940	12940	0
156	20240912	180400	1659660	12940	12940	12940	12940	0
157	20240912	180300	1659660	12940	12940	12940	12940	0
158	20240912	180200	1659660	12940	12940	12940	12940	0
159	20240912	180100	1659660	12940	12940	12940	12940	0
160	20240912	180000	1659660	12940	12940	12940	12940	0
161	20240912	175900	1659660	12940	12940	12940	12940	0
162	20240912	175800	1659660	12940	12940	12940	12940	0
163	20240912	175700	1659660	12940	12940	12940	12940	0
164	20240912	175600	1659660	12940	12940	12940	12940	0
165	20240912	175500	1659660	12940	12940	12940	12940	0
166	20240912	175400	1659660	12940	12940	12940	12940	0
167	20240912	175300	1659660	12940	12940	12940	12940	0
168	20240912	175200	1659660	12940	12940	12940	12940	0
169	20240912	175100	1659660	12940	12940	12940	12940	0
170	20240912	175000	1659660	12940	12940	12940	12940	0
171	20240912	174900	1659660	12940	12940	12940	12940	0
172	20240912	174800	1659660	12940	12940	12940	12940	0
173	20240912	174700	1659660	12940	12940	12940	12940	0
174	20240912	174600	1659660	12940	12940	12940	12940	0
175	20240912	174500	1659660	12940	12940	12940	12940	0
176	20240912	174400	1659660	12940	12940	12940	12940	0
177	20240912	174300	1659660	12940	12940	12940	12940	0
178	20240912	174200	1659660	12940	12940	12940	12940	0
179	20240912	174100	1659660	12940	12940	12940	12940	0
180	20240912	174000	1659660	12940	12940	12940	12940	0
181	20240912	173900	1659660	12940	12940	12940	12940	0
182	20240912	173800	1659660	12940	12940	12940	12940	3
183	20240912	173700	1659660	12940	12940	12940	12940	0
184	20240912	173600	1659660	12940	12940	12940	12940	0
185	20240912	173500	1659660	12940	12940	12940	12940	0
186	20240912	173400	1659660	12940	12940	12940	12940	0
187	20240912	173300	1659660	12940	12940	12940	12940	0
188	20240912	173200	1659660	12940	12940	12940	12940	0
189	20240912	173100	1659660	12940	12940	12940	12940	0
190	20240912	173000	1659660	12940	12940	12940	12940	0
191	20240912	172900	1659660	12940	12940	12940	12940	0
192	20240912	172800	1659660	12940	12940	12940	12940	0
193	20240912	172700	1659660	12940	12940	12940	12940	0
194	20240912	172600	1659660	12940	12940	12940	12940	0
195	20240912	172500	1659660	12940	12940	12940	12940	0
196	20240912	172400	1659660	12940	12940	12940	12940	0
197	20240912	172300	1659660	12940	12940	12940	12940	0
198	20240912	172200	1659660	12940	12940	12940	12940	0
199	20240912	172100	1659660	12940	12940	12940	12940	0
200	20240912	172000	1659660	12940	12940	12940	12940	0
201	20240912	171900	1659660	12940	12940	12940	12940	0
202	20240912	171800	1659660	12940	12940	12940	12940	0
203	20240912	171700	1659660	12940	12940	12940	12940	0
204	20240912	171600	1659660	12940	12940	12940	12940	0
205	20240912	171500	1659660	12940	12940	12940	12940	0
206	20240912	171400	1659660	12940	12940	12940	12940	0
207	20240912	171300	1659660	12940	12940	12940	12940	0
208	20240912	171200	1659660	12940	12940	12940	12940	0
209	20240912	171100	1659660	12940	12940	12940	12940	0
210	20240912	171000	1659660	12940	12940	12940	12940	0
211	20240912	170900	1659660	12940	12940	12940	12940	0
212	20240912	170800	1659660	12940	12940	12940	12940	3
213	20240912	170700	1659660	12940	12940	12940	12940	0
214	20240912	170600	1659660	12940	12940	12940	12940	0
215	20240912	170500	1659660	12940	12940	12940	12940	0
216	20240912	170400	1659660	12940	12940	12940	12940	0
217	20240912	170300	1659660	12940	12940	12940	12940	0
218	20240912	170200	1659660	12940	12940	12940	12940	0
219	20240912	170100	1659660	12940	12940	12940	12940	0
220	20240912	170000	1659660	12940	12940	12940	12940	0
221	20240912	165900	1659660	12940	12940	12940	12940	0
222	20240912	165800	1659660	12940	12940	12940	12940	0
223	20240912	165700	1659660	12940	12940	12940	12940	0
224	20240912	165600	1659660	12940	12940	12940	12940	0
225	20240912	165500	1659660	12940	12940	12940	12940	0
226	20240912	165400	1659660	12940	12940	12940	12940	0
227	20240912	165300	1659660	12940	12940	12940	12940	0
228	20240912	165200	1659660	12940	12940	12940	12940	0
229	20240912	165100	1659660	12940	12940	12940	12940	0
230	20240912	165000	1659660	12940	12940	12940	12940	0
231	20240912	164900	1659660	12940	12940	12940	12940	0
232	20240912	164800	1659660	12940	12940	12940	12940	0
233	20240912	164700	1659660	12940	12940	12940	12940	0
234	20240912	164600	1659660	12940	12940	12940	12940	0
235	20240912	164500	1659660	12940	12940	12940	12940	0
236	20240912	164400	1659660	12940	12940	12940	12940	0
237	20240912	164300	1659660	12940	12940	12940	12940	0
238	20240912	164200	1659660	12940	12940	12940	12940	0
239	20240912	164100	1659660	12940	12940	12940	12940	0
240	20240912	164000	1659660	12940	12940	12940	12940	0
241	20240912	163900	1659660	12940	12940	12940	12940	0
242	20240912	163800	1659660	12940	12940	12940	12940	3
243	20240912	163700	1659660	12940	12940	12940	12940	0
244	20240912	163600	1659660	12940	12940	12940	12940	0
245	20240912	163500	1659660	12940	12940	12940	12940	0
246	20240912	163400	1659660	12940	12940	12940	12940	0
247	20240912	163300	1659660	12940	12940	12940	12940	0
248	20240912	163200	1659660	12940	12940	12940	12940	0
249	20240912	163100	1659660	12940	12940	12940	12940	0
250	20240912	163000	1659660	12940	12940	12940	12940	0
251	20240912	162900	1659660	12940	12940	12940	12940	0
252	20240912	162800	1659660	12940	12940	12940	12940	0
253	20240912	162700	1659660	12940	12940	12940	12940	0
254	20240912	162600	1659660	12940	12940	12940	12940	0
255	20240912	162500	1659660	12940	12940	12940	12940	0
256	20240912	162400	1659660	12940	12940	12940	12940	0
257	20240912	162300	1659660	12940	12940	12940	12940	0
258	20240912	162200	1659660	12940	12940	12940	12940	0
259	20240912	162100	1659660	12940	12940	12940	12940	0
260	20240912	162000	1659660	12940	12940	12940	12940	0
261	20240912	161900	1659660	12940	12940	12940	12940	0
262	20240912	161800	1659660	12940	12940	12940	12940	0
263	20240912	161700	1659660	12940	12940	12940	12940	0
264	20240912	161600	1659660	12940	12940	12940	12940	0
265	20240912	161500	1659660	12940	12940	12940	12940	0
266	20240912	161400	1659660	12940	12940	12940	12940	0
267	20240912	161300	1659660	12940	12940	12940	12940	0
268	20240912	161200	1659660	12940	12940	12940	12940	0
269	20240912	161100	1659660	12940	12940	12940	12940	0
270	20240912	161000	1659660	12940	12940	12940	12940	0
271	20240912	160900	1659660	12940	12940	12940	12940	0
272	20240912	160800	1659660	12940	12940	12940	12940	3
273	20240912	160700	1659660	12940	12940	12940	12940	0
274	20240912	160600	1659660	12940	12940	12940	12940	0
275	20240912	160500	1659660	12940	12940	12940	12940	0
276	20240912	160400	1659660	12940	12940	12940	12940	0
277	20240912	160300	1659660	12940	12940	12940	12940	0
278	20240912	160200	1659660	12940	12940	12940	12940	0
279	20240912	160100	1659660	12940	12940	12940	12940	0
280	20240912	160000	1659660	12940	12940	12940	12940	0
281	20240912	155900	1659660	12940	12940	12940	12940	0
282	20240912	155800	1659660	12940	12940	12940	12940	0
283	20240912	155700	1659660	12940	12940	12940	12940	0
284	20240912	155600	1659660	12940	12940	12940	12940	0
285	20240912	155500	1659660	12940	12940	12940	12940	0
286	20240912	155400	1659660	12940	12940	12940	12940	0
287	20240912	155300	1659660	12940	12940	12940	12940	0
288	20240912	155200	1659660	12940	12940	12940	12940	0
289	20240912	155100	1659660	12940	12940	12940	12940	0
290	20240912	155000	1659660	12940	12940	12940	12940	0
291	20240912	154900	1659660	12940	12940	12940	12940	0
292	20240912	154800	1659660	12940	12940	12940	12940	0
293	20240912	154700	1659660	12940	12940	12940	12940	0
294	20240912	154600	1659660	12940	12940	12940	12940	0
295	20240912	154500	1659660	12940	12940	12940	12940	0
296	20240912	154400	1659660	12940	12940	12940	12940	0
297	20240912	154300	1659660	12940	12940	12940	12940	0
298	20240912	154200	1659660	12940	12940	12940	12940	0
299	20240912	154100	1659660	12940	12940	12940	12940	0
300	20240912	154000	1659660	12940	12940	12940	12940	0
301	20240912	153900	1659660	12940	12940	12940	12940	0
302	20240912	153800	1659660	12940	12940	12940	12940	3
303	20240912	153700	1659660	12940	12940	12940	12940	0
304	20240912	153600	1659660	12940	12940	12940	12940	0
305	20240912	153500	1659660	12940	12940	12940	12940	0
306	20240912	153400	1659660	12940	12940	12940	12940	0
307	20240912	153300	1659660	12940	12940	12940	12940	0
308	20240912	153200	1659660	12940	12940	12940	12940	0
309	20240912	153100	1659660	12940	12940	12940	12940	0
310	20240912	153000	1659660	12940	12940	12940	12940	3
311	20240912	152900	1620840	12940	12940	12940	12940	0
312	20240912	152800	1620840	12940	12940	12940	12940	0
313	20240912	152700	1620840	12940	12940	12940	12940	0
314	20240912	152600	1620840	12940	12940	12940	12940	0
315	20240912	152500	1620840	12940	12940	12940	12940	0
316	20240912	152400	1620840	12940	12940	12940	12940	0
317	20240912	152300	1620840	12940	12940	12940	12940	0
318	20240912	152200	1620840	12940	12940	12940	12940	0
319	20240912	152100	1620840	12940	12940	12940	12940	0
320	20240912	152000	1620840	12940	12940	12940	12940	0
321	20240912	151900	1620840	12940	12940	12940	12940	0
322	20240912	151800	1620840	12940	12940	12940	12940	0
323	20240912	151700	1620840	12940	12940	12940	12940	0
324	20240912	151600	1620840	12940	12940	12940	12940	5
325	20240912	151500	1556140	12940	12940	12940	12940	0
326	20240912	151400	1556140	12940	12940	12940	12940	0
327	20240912	151300	1556140	12940	12940	12940	12940	0
328	20240912	151200	1556140	12940	12940	12940	12940	0
329	20240912	151100	1556140	12940	12940	12940	12940	0
330	20240912	151000	1556140	12940	12940	12940	12940	0
331	20240912	150900	1556140	12940	12940	12940	12940	0
332	20240912	150800	1556140	12940	12940	12940	12940	0
333	20240912	150700	1556140	12940	12940	12940	12940	0
334	20240912	150600	1556140	12940	12940	12940	12940	0
335	20240912	150500	1556140	12940	12940	12940	12940	0
336	20240912	150400	1556140	12940	12940	12940	12940	0
337	20240912	150300	1556140	12940	12940	12940	12940	0
338	20240912	150200	1556140	12940	12940	12940	12940	0
339	20240912	150100	1556140	12940	12940	12940	12940	0
340	20240912	150000	1556140	12940	12940	12940	12940	0
341	20240912	145900	1556140	12940	12940	12940	12940	0
342	20240912	145800	1556140	12940	12940	12940	12940	0
343	20240912	145700	1556140	12940	12940	12940	12940	0
344	20240912	145600	1556140	12940	12940	12940	12940	0
345	20240912	145500	1556140	12940	12940	12940	12940	0
346	20240912	145400	1556140	12940	12940	12940	12940	0
347	20240912	145300	1556140	12940	12940	12940	12940	0
348	20240912	145200	1556140	12940	12940	12940	12940	0
349	20240912	145100	1556140	12940	12940	12940	12940	0
350	20240912	145000	1556140	12940	12940	12940	12940	0
351	20240912	144900	1556140	12940	12940	12940	12940	0
352	20240912	144800	1556140	12940	12940	12940	12940	0
353	20240912	144700	1556140	12940	12940	12940	12940	0
354	20240912	144600	1556140	12940	12940	12940	12940	0
355	20240912	144500	1556140	12940	12940	12940	12940	0
356	20240912	144400	1556140	12940	12940	12940	12940	0
357	20240912	144300	1556140	12940	12940	12940	12940	0
358	20240912	144200	1556140	12940	12940	12940	12940	0
359	20240912	144100	1556140	12940	12940	12940	12940	0
360	20240912	144000	1556140	12940	12940	12940	12940	0
361	20240912	143900	1556140	12940	12940	12940	12940	0
362	20240912	143800	1556140	12940	12940	12940	12940	0
363	20240912	143700	1556140	12940	12940	12940	12940	0
364	20240912	143600	1556140	12940	12930	12940	12930	2
365	20240912	143500	1530270	12920	12920	12920	12920	0
366	20240912	143400	1530270	12920	12920	12920	12920	0
367	20240912	143300	1530270	12920	12920	12920	12920	0
368	20240912	143200	1530270	12920	12920	12920	12920	0
369	20240912	143100	1530270	12920	12920	12920	12920	22
370	20240912	143000	1246030	12920	12920	12920	12920	0
371	20240912	142900	1246030	12920	12920	12920	12920	0
372	20240912	142800	1246030	12920	12920	12920	12920	0
373	20240912	142700	1246030	12920	12920	12920	12920	0
374	20240912	142600	1246030	12920	12920	12920	12920	0
375	20240912	142500	1246030	12920	12920	12920	12920	0
376	20240912	142400	1246030	12920	12920	12920	12920	0
377	20240912	142300	1246030	12920	12920	12920	12920	0
378	20240912	142200	1246030	12920	12920	12920	12920	0
379	20240912	142100	1246030	12920	12920	12920	12920	0
380	20240912	142000	1246030	12920	12920	12920	12920	0
381	20240912	141900	1246030	12920	12920	12920	12920	0
382	20240912	141800	1246030	12920	12920	12920	12920	0
383	20240912	141700	1246030	12920	12920	12920	12920	0
384	20240912	141600	1246030	12920	12920	12920	12920	0
385	20240912	141500	1246030	12920	12920	12920	12920	0
386	20240912	141400	1246030	12920	12920	12920	12920	0
387	20240912	141300	1246030	12920	12920	12920	12920	0
388	20240912	141200	1246030	12920	12920	12920	12920	0
389	20240912	141100	1246030	12920	12920	12920	12920	0
390	20240912	141000	1246030	12920	12920	12920	12920	0
391	20240912	140900	1246030	12920	12920	12920	12920	0
392	20240912	140800	1246030	12920	12910	12920	12910	2
393	20240912	140700	1220200	12870	12870	12870	12870	0
394	20240912	140600	1220200	12870	12870	12870	12870	0
395	20240912	140500	1220200	12870	12870	12870	12870	0
396	20240912	140400	1220200	12870	12870	12870	12870	0
397	20240912	140300	1220200	12870	12870	12870	12870	0
398	20240912	140200	1220200	12870	12870	12870	12870	0
399	20240912	140100	1220200	12870	12870	12870	12870	0
400	20240912	140000	1220200	12870	12870	12870	12870	5
401	20240912	135900	1155850	12850	12850	12850	12850	0
402	20240912	135800	1155850	12850	12850	12850	12850	0
403	20240912	135700	1155850	12850	12850	12850	12850	0
404	20240912	135600	1155850	12850	12850	12850	12850	0
405	20240912	135500	1155850	12850	12850	12850	12850	0
406	20240912	135400	1155850	12850	12850	12850	12850	0
407	20240912	135300	1155850	12850	12850	12850	12850	0
408	20240912	135200	1155850	12850	12850	12850	12850	0
409	20240912	135100	1155850	12850	12850	12850	12850	0
410	20240912	135000	1155850	12850	12850	12850	12850	0
411	20240912	134900	1155850	12850	12850	12850	12850	0
412	20240912	134800	1155850	12850	12850	12850	12850	0
413	20240912	134700	1155850	12850	12850	12850	12850	0
414	20240912	134600	1155850	12850	12850	12850	12850	0
415	20240912	134500	1155850	12850	12850	12850	12850	0
416	20240912	134400	1155850	12850	12850	12850	12850	0
417	20240912	134300	1155850	12850	12850	12850	12850	0
418	20240912	134200	1155850	12850	12850	12850	12850	0
419	20240912	134100	1155850	12850	12850	12850	12850	0
420	20240912	134000	1155850	12850	12850	12850	12850	0
421	20240912	133900	1155850	12850	12850	12850	12850	0
422	20240912	133800	1155850	12850	12850	12850	12850	0
423	20240912	133700	1155850	12850	12850	12850	12850	0
424	20240912	133600	1155850	12850	12850	12850	12850	0
425	20240912	133500	1155850	12850	12850	12850	12850	0
426	20240912	133400	1155850	12850	12850	12850	12850	0
427	20240912	133300	1155850	12850	12850	12850	12850	0
428	20240912	133200	1155850	12850	12850	12850	12850	0
429	20240912	133100	1155850	12850	12850	12850	12850	0
430	20240912	133000	1155850	12850	12850	12850	12850	0
431	20240912	132900	1155850	12850	12850	12850	12850	0
432	20240912	132800	1155850	12850	12850	12850	12850	0
433	20240912	132700	1155850	12850	12850	12850	12850	0
434	20240912	132600	1155850	12850	12850	12850	12850	0
435	20240912	132500	1155850	12850	12850	12850	12850	0
436	20240912	132400	1155850	12850	12850	12850	12850	0
437	20240912	132300	1155850	12850	12850	12850	12850	0
438	20240912	132200	1155850	12850	12850	12850	12850	0
439	20240912	132100	1155850	12850	12850	12850	12850	0
440	20240912	132000	1155850	12850	12850	12850	12850	0
441	20240912	131900	1155850	12850	12850	12850	12850	0
442	20240912	131800	1155850	12850	12850	12850	12850	0
443	20240912	131700	1155850	12850	12850	12850	12850	0
444	20240912	131600	1155850	12850	12850	12850	12850	0
445	20240912	131500	1155850	12850	12850	12850	12850	0
446	20240912	131400	1155850	12850	12850	12850	12850	0
447	20240912	131300	1155850	12850	12850	12850	12850	0
448	20240912	131200	1155850	12850	12850	12850	12850	0
449	20240912	131100	1155850	12850	12850	12850	12850	0
450	20240912	131000	1155850	12850	12850	12850	12850	0
451	20240912	130900	1155850	12850	12850	12850	12850	0
452	20240912	130800	1155850	12850	12850	12850	12850	0
453	20240912	130700	1155850	12850	12850	12850	12850	0
454	20240912	130600	1155850	12850	12850	12850	12850	0
455	20240912	130500	1155850	12850	12850	12850	12850	0
456	20240912	130400	1155850	12850	12850	12850	12850	0
457	20240912	130300	1155850	12850	12850	12850	12850	0
458	20240912	130200	1155850	12850	12850	12850	12850	0
459	20240912	130100	1155850	12850	12850	12850	12850	0
460	20240912	130000	1155850	12850	12850	12850	12850	0
461	20240912	125900	1155850	12850	12850	12850	12850	0
462	20240912	125800	1155850	12850	12850	12850	12850	0
463	20240912	125700	1155850	12850	12850	12850	12850	0
464	20240912	125600	1155850	12850	12850	12850	12850	0
465	20240912	125500	1155850	12850	12850	12850	12850	0
466	20240912	125400	1155850	12850	12850	12850	12850	0
467	20240912	125300	1155850	12850	12850	12850	12850	0
468	20240912	125200	1155850	12850	12850	12850	12850	0
469	20240912	125100	1155850	12850	12850	12850	12850	0
470	20240912	125000	1155850	12850	12850	12850	12850	0
471	20240912	124900	1155850	12850	12850	12850	12850	0
472	20240912	124800	1155850	12850	12850	12850	12850	0
473	20240912	124700	1155850	12850	12850	12850	12850	0
474	20240912	124600	1155850	12850	12850	12850	12850	0
475	20240912	124500	1155850	12850	12850	12850	12850	0
476	20240912	124400	1155850	12850	12850	12850	12850	0
477	20240912	124300	1155850	12850	12850	12850	12850	0
478	20240912	124200	1155850	12850	12850	12850	12850	0
479	20240912	124100	1155850	12850	12850	12850	12850	0
480	20240912	124000	1155850	12850	12850	12850	12850	0
481	20240912	123900	1155850	12850	12850	12850	12850	0
482	20240912	123800	1155850	12850	12850	12850	12850	0
483	20240912	123700	1155850	12850	12850	12850	12850	0
484	20240912	123600	1155850	12850	12850	12850	12850	0
485	20240912	123500	1155850	12850	12850	12850	12850	0
486	20240912	123400	1155850	12850	12850	12850	12850	0
487	20240912	123300	1155850	12850	12850	12850	12850	0
488	20240912	123200	1155850	12850	12850	12850	12850	0
489	20240912	123100	1155850	12850	12850	12850	12850	0
490	20240912	123000	1155850	12850	12850	12850	12850	0
491	20240912	122900	1155850	12850	12850	12850	12850	0
492	20240912	122800	1155850	12850	12850	12850	12850	0
493	20240912	122700	1155850	12850	12850	12850	12850	0
494	20240912	122600	1155850	12850	12850	12850	12850	0
495	20240912	122500	1155850	12850	12850	12850	12850	0
496	20240912	122400	1155850	12850	12850	12850	12850	0
497	20240912	122300	1155850	12850	12850	12850	12850	0
498	20240912	122200	1155850	12850	12850	12850	12850	0
499	20240912	122100	1155850	12850	12850	12850	12850	0
500	20240912	122000	1155850	12850	12850	12850	12850	0
501	20240912	121900	1155850	12850	12850	12850	12850	0
502	20240912	121800	1155850	12850	12850	12850	12850	0
503	20240912	121700	1155850	12850	12850	12850	12850	0
504	20240912	121600	1155850	12850	12850	12850	12850	0
505	20240912	121500	1155850	12850	12850	12850	12850	0
506	20240912	121400	1155850	12850	12850	12850	12850	0
507	20240912	121300	1155850	12850	12850	12850	12850	0
508	20240912	121200	1155850	12850	12850	12850	12850	0
509	20240912	121100	1155850	12850	12850	12850	12850	0
510	20240912	121000	1155850	12850	12850	12850	12850	0
511	20240912	120900	1155850	12850	12850	12850	12850	0
512	20240912	120800	1155850	12850	12850	12850	12850	0
513	20240912	120700	1155850	12850	12850	12850	12850	0
514	20240912	120600	1155850	12850	12850	12850	12850	0
515	20240912	120500	1155850	12850	12850	12850	12850	0
516	20240912	120400	1155850	12850	12850	12850	12850	0
517	20240912	120300	1155850	12850	12850	12850	12850	0
518	20240912	120200	1155850	12850	12850	12850	12850	0
519	20240912	120100	1155850	12850	12850	12850	12850	0
520	20240912	120000	1155850	12850	12850	12850	12850	0
521	20240912	115900	1155850	12850	12850	12850	12850	0
522	20240912	115800	1155850	12850	12850	12850	12850	0
523	20240912	115700	1155850	12850	12850	12850	12850	0
524	20240912	115600	1155850	12850	12850	12850	12850	0
525	20240912	115500	1155850	12850	12850	12850	12850	0
526	20240912	115400	1155850	12850	12850	12850	12850	0
527	20240912	115300	1155850	12850	12850	12850	12850	0
528	20240912	115200	1155850	12850	12850	12850	12850	0
529	20240912	115100	1155850	12850	12850	12850	12850	0
530	20240912	115000	1155850	12850	12850	12850	12850	0
531	20240912	114900	1155850	12850	12850	12850	12850	0
532	20240912	114800	1155850	12850	12850	12850	12850	0
533	20240912	114700	1155850	12850	12850	12850	12850	0
534	20240912	114600	1155850	12850	12850	12850	12850	0
535	20240912	114500	1155850	12850	12850	12850	12850	0
536	20240912	114400	1155850	12850	12850	12850	12850	0
537	20240912	114300	1155850	12850	12850	12850	12850	0
538	20240912	114200	1155850	12850	12850	12850	12850	0
539	20240912	114100	1155850	12850	12850	12850	12850	0
540	20240912	114000	1155850	12850	12850	12850	12850	0
541	20240912	113900	1155850	12850	12850	12850	12850	0
542	20240912	113800	1155850	12850	12850	12850	12850	0
543	20240912	113700	1155850	12850	12850	12850	12850	0
544	20240912	113600	1155850	12850	12850	12850	12850	0
545	20240912	113500	1155850	12850	12850	12850	12850	0
546	20240912	113400	1155850	12850	12850	12850	12850	0
547	20240912	113300	1155850	12850	12850	12850	12850	0
548	20240912	113200	1155850	12850	12850	12850	12850	0
549	20240912	113100	1155850	12850	12850	12850	12850	0
550	20240912	113000	1155850	12850	12850	12850	12850	0
551	20240912	112900	1155850	12850	12850	12850	12850	0
552	20240912	112800	1155850	12850	12850	12850	12850	0
553	20240912	112700	1155850	12850	12850	12850	12850	0
554	20240912	112600	1155850	12850	12850	12850	12850	0
555	20240912	112500	1155850	12850	12850	12850	12850	0
556	20240912	112400	1155850	12850	12850	12850	12850	0
557	20240912	112300	1155850	12850	12850	12850	12850	0
558	20240912	112200	1155850	12850	12850	12850	12850	0
559	20240912	112100	1155850	12850	12850	12850	12850	0
560	20240912	112000	1155850	12850	12850	12850	12850	0
561	20240912	111900	1155850	12850	12850	12850	12850	0
562	20240912	111800	1155850	12850	12850	12850	12850	0
563	20240912	111700	1155850	12850	12850	12850	12850	0
564	20240912	111600	1155850	12850	12850	12850	12850	0
565	20240912	111500	1155850	12850	12850	12850	12850	0
566	20240912	111400	1155850	12850	12850	12850	12850	0
567	20240912	111300	1155850	12850	12850	12850	12850	0
568	20240912	111200	1155850	12850	12850	12850	12850	0
569	20240912	111100	1155850	12850	12850	12850	12850	0
570	20240912	111000	1155850	12850	12850	12850	12850	0
571	20240912	110900	1155850	12850	12850	12850	12850	0
572	20240912	110800	1155850	12850	12850	12850	12850	0
573	20240912	110700	1155850	12850	12850	12850	12850	0
574	20240912	110600	1155850	12850	12850	12850	12850	0
575	20240912	110500	1155850	12850	12850	12850	12850	0
576	20240912	110400	1155850	12850	12850	12850	12850	0
577	20240912	110300	1155850	12850	12850	12850	12850	0
578	20240912	110200	1155850	12850	12850	12850	12850	0
579	20240912	110100	1155850	12850	12850	12850	12850	0
580	20240912	110000	1155850	12850	12850	12850	12850	0
581	20240912	105900	1155850	12850	12850	12850	12850	0
582	20240912	105800	1155850	12850	12850	12850	12850	0
583	20240912	105700	1155850	12850	12850	12850	12850	0
584	20240912	105600	1155850	12850	12850	12850	12850	0
585	20240912	105500	1155850	12850	12850	12850	12850	0
586	20240912	105400	1155850	12850	12850	12850	12850	0
587	20240912	105300	1155850	12850	12850	12850	12850	0
588	20240912	105200	1155850	12850	12850	12850	12850	0
589	20240912	105100	1155850	12850	12850	12850	12850	0
590	20240912	105000	1155850	12850	12850	12850	12850	0
591	20240912	104900	1155850	12850	12850	12850	12850	0
592	20240912	104800	1155850	12850	12850	12850	12850	0
593	20240912	104700	1155850	12850	12850	12850	12850	0
594	20240912	104600	1155850	12850	12850	12850	12850	0
595	20240912	104500	1155850	12850	12850	12850	12850	0
596	20240912	104400	1155850	12850	12850	12850	12850	0
597	20240912	104300	1155850	12850	12850	12850	12850	0
598	20240912	104200	1155850	12850	12850	12850	12850	0
599	20240912	104100	1155850	12850	12850	12850	12850	0
600	20240912	104000	1155850	12850	12850	12850	12850	0
601	20240912	103900	1155850	12850	12850	12850	12850	0
602	20240912	103800	1155850	12850	12850	12850	12850	0
603	20240912	103700	1155850	12850	12850	12850	12850	0
604	20240912	103600	1155850	12850	12850	12850	12850	0
605	20240912	103500	1155850	12850	12850	12850	12850	0
606	20240912	103400	1155850	12850	12850	12850	12850	0
607	20240912	103300	1155850	12850	12850	12850	12850	0
608	20240912	103200	1155850	12850	12850	12850	12850	0
609	20240912	103100	1155850	12850	12850	12850	12850	0
610	20240912	103000	1155850	12850	12850	12850	12850	0
611	20240912	102900	1155850	12850	12850	12850	12850	0
612	20240912	102800	1155850	12850	12850	12850	12850	0
613	20240912	102700	1155850	12850	12850	12850	12850	0
614	20240912	102600	1155850	12850	12850	12850	12850	0
615	20240912	102500	1155850	12850	12850	12850	12850	0
616	20240912	102400	1155850	12850	12850	12850	12850	0
617	20240912	102300	1155850	12850	12850	12850	12850	0
618	20240912	102200	1155850	12850	12850	12850	12850	0
619	20240912	102100	1155850	12850	12850	12850	12850	0
620	20240912	102000	1155850	12850	12850	12850	12850	0
621	20240912	101900	1155850	12850	12850	12850	12850	0
622	20240912	101800	1155850	12850	12850	12850	12850	0
623	20240912	101700	1155850	12850	12850	12850	12850	1
624	20240912	101600	1143000	12850	12850	12850	12850	0
625	20240912	101500	1143000	12850	12850	12850	12850	0
626	20240912	101400	1143000	12850	12850	12850	12850	0
627	20240912	101300	1143000	12850	12850	12850	12850	0
628	20240912	101200	1143000	12850	12850	12850	12850	0
629	20240912	101100	1143000	12850	12850	12850	12850	0
630	20240912	101000	1143000	12850	12850	12850	12850	1
631	20240912	100900	1130150	12850	12850	12850	12850	0
632	20240912	100800	1130150	12850	12850	12850	12850	0
633	20240912	100700	1130150	12850	12850	12850	12850	0
634	20240912	100600	1130150	12850	12850	12850	12850	0
635	20240912	100500	1130150	12850	12850	12850	12850	0
636	20240912	100400	1130150	12850	12850	12850	12850	0
637	20240912	100300	1130150	12850	12850	12850	12850	0
638	20240912	100200	1130150	12850	12850	12850	12850	0
639	20240912	100100	1130150	12850	12850	12850	12850	0
640	20240912	100000	1130150	12850	12850	12850	12850	0
641	20240912	095900	1130150	12850	12850	12850	12850	0
642	20240912	095800	1130150	12850	12850	12850	12850	0
643	20240912	095700	1130150	12850	12850	12850	12850	0
644	20240912	095600	1130150	12850	12850	12850	12850	0
645	20240912	095500	1130150	12850	12850	12850	12850	0
646	20240912	095400	1130150	12850	12850	12850	12850	0
647	20240912	095300	1130150	12850	12850	12850	12850	0
648	20240912	095200	1130150	12850	12850	12850	12850	0
649	20240912	095100	1130150	12850	12850	12850	12850	0
650	20240912	095000	1130150	12850	12850	12850	12850	0
651	20240912	094900	1130150	12850	12850	12850	12850	0
652	20240912	094800	1130150	12850	12850	12850	12850	0
653	20240912	094700	1130150	12850	12850	12850	12850	0
654	20240912	094600	1130150	12850	12850	12850	12850	0
655	20240912	094500	1130150	12850	12850	12850	12850	1
656	20240912	094400	1117300	12870	12870	12870	12870	0
657	20240912	094300	1117300	12870	12870	12870	12870	0
658	20240912	094200	1117300	12870	12870	12870	12870	0
659	20240912	094100	1117300	12870	12870	12870	12870	0
660	20240912	094000	1117300	12870	12870	12870	12870	1
661	20240912	093900	1104430	12850	12850	12850	12850	0
662	20240912	093800	1104430	12850	12850	12850	12850	0
663	20240912	093700	1104430	12850	12850	12850	12850	0
664	20240912	093600	1104430	12850	12850	12850	12850	0
665	20240912	093500	1104430	12850	12850	12850	12850	0
666	20240912	093400	1104430	12850	12840	12850	12840	83
667	20240912	093300	38660	12840	12840	12840	12840	1
668	20240912	093200	25820	12910	12910	12910	12910	0
669	20240912	093100	25820	12910	12910	12910	12910	0
670	20240912	093000	25820	12910	12910	12910	12910	0
671	20240912	092900	25820	12910	12910	12910	12910	0
672	20240912	092800	25820	12910	12910	12910	12910	0
673	20240912	092700	25820	12910	12910	12910	12910	0
674	20240912	092600	25820	12910	12910	12910	12910	0
675	20240912	092500	25820	12910	12910	12910	12910	0
676	20240912	092400	25820	12910	12910	12910	12910	0
677	20240912	092300	25820	12910	12910	12910	12910	0
678	20240912	092200	25820	12910	12910	12910	12910	0
679	20240912	092100	25820	12910	12910	12910	12910	0
680	20240912	092000	25820	12910	12910	12910	12910	0
681	20240912	091900	25820	12910	12910	12910	12910	0
682	20240912	091800	25820	12910	12910	12910	12910	0
683	20240912	091700	25820	12910	12910	12910	12910	0
684	20240912	091600	25820	12910	12910	12910	12910	0
685	20240912	091500	25820	12910	12910	12910	12910	0
686	20240912	091400	25820	12910	12910	12910	12910	2
687	20240912	091300	0	12910	12910	12910	12910	0
688	20240912	091200	0	12910	12910	12910	12910	0
689	20240912	091100	0	12910	12910	12910	12910	0
690	20240912	091000	0	12910	12910	12910	12910	0
691	20240912	090900	0	12910	12910	12910	12910	0
692	20240912	090800	0	12910	12910	12910	12910	0
693	20240912	090700	0	12910	12910	12910	12910	0
694	20240912	090600	0	12910	12910	12910	12910	0
695	20240912	090500	0	12910	12910	12910	12910	0
696	20240912	090400	0	12910	12910	12910	12910	0
697	20240912	090300	0	12910	12910	12910	12910	0
698	20240912	090200	0	12910	12910	12910	12910	0
699	20240912	090100	0	12910	12910	12910	12910	0
700	20240912	090000	0	12910	12910	12910	12910	0