KissMeData/221980/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204700	8752000	12920	12920	12920	12920	2
3	20240923	204600	8752000	12920	12920	12920	12920	0
4	20240923	204500	8752000	12920	12920	12920	12920	0
5	20240923	204400	8752000	12920	12920	12920	12920	0
6	20240923	204300	8752000	12920	12920	12920	12920	0
7	20240923	204200	8752000	12920	12920	12920	12920	0
8	20240923	204100	8752000	12920	12920	12920	12920	0
9	20240923	204000	8752000	12920	12920	12920	12920	0
10	20240923	203900	8752000	12920	12920	12920	12920	0
11	20240923	203800	8752000	12920	12920	12920	12920	0
12	20240923	203700	8752000	12920	12920	12920	12920	0
13	20240923	203600	8752000	12920	12920	12920	12920	0
14	20240923	203500	8752000	12920	12920	12920	12920	0
15	20240923	203400	8752000	12920	12920	12920	12920	0
16	20240923	203300	8752000	12920	12920	12920	12920	0
17	20240923	203200	8752000	12920	12920	12920	12920	0
18	20240923	203100	8752000	12920	12920	12920	12920	0
19	20240923	203000	8752000	12920	12920	12920	12920	0
20	20240923	202900	8752000	12920	12920	12920	12920	0
21	20240923	202800	8752000	12920	12920	12920	12920	0
22	20240923	202700	8752000	12920	12920	12920	12920	0
23	20240923	202600	8752000	12920	12920	12920	12920	0
24	20240923	202500	8752000	12920	12920	12920	12920	0
25	20240923	202400	8752000	12920	12920	12920	12920	0
26	20240923	202300	8752000	12920	12920	12920	12920	0
27	20240923	202200	8752000	12920	12920	12920	12920	0
28	20240923	202100	8752000	12920	12920	12920	12920	0
29	20240923	202000	8752000	12920	12920	12920	12920	0
30	20240923	201900	8752000	12920	12920	12920	12920	0
31	20240923	201800	8752000	12920	12920	12920	12920	0
32	20240923	201700	8752000	12920	12920	12920	12920	2
33	20240923	201600	8752000	12920	12920	12920	12920	0
34	20240923	201500	8752000	12920	12920	12920	12920	0
35	20240923	201400	8752000	12920	12920	12920	12920	0
36	20240923	201300	8752000	12920	12920	12920	12920	0
37	20240923	201200	8752000	12920	12920	12920	12920	0
38	20240923	201100	8752000	12920	12920	12920	12920	0
39	20240923	201000	8752000	12920	12920	12920	12920	0
40	20240923	200900	8752000	12920	12920	12920	12920	0
41	20240923	200800	8752000	12920	12920	12920	12920	0
42	20240923	200700	8752000	12920	12920	12920	12920	0
43	20240923	200600	8752000	12920	12920	12920	12920	0
44	20240923	200500	8752000	12920	12920	12920	12920	0
45	20240923	200400	8752000	12920	12920	12920	12920	0
46	20240923	200300	8752000	12920	12920	12920	12920	0
47	20240923	200200	8752000	12920	12920	12920	12920	0
48	20240923	200100	8752000	12920	12920	12920	12920	0
49	20240923	200000	8752000	12920	12920	12920	12920	0
50	20240923	195900	8752000	12920	12920	12920	12920	0
51	20240923	195800	8752000	12920	12920	12920	12920	0
52	20240923	195700	8752000	12920	12920	12920	12920	0
53	20240923	195600	8752000	12920	12920	12920	12920	0
54	20240923	195500	8752000	12920	12920	12920	12920	0
55	20240923	195400	8752000	12920	12920	12920	12920	0
56	20240923	195300	8752000	12920	12920	12920	12920	0
57	20240923	195200	8752000	12920	12920	12920	12920	0
58	20240923	195100	8752000	12920	12920	12920	12920	0
59	20240923	195000	8752000	12920	12920	12920	12920	0
60	20240923	194900	8752000	12920	12920	12920	12920	0
61	20240923	194800	8752000	12920	12920	12920	12920	0
62	20240923	194700	8752000	12920	12920	12920	12920	2
63	20240923	194600	8752000	12920	12920	12920	12920	0
64	20240923	194500	8752000	12920	12920	12920	12920	0
65	20240923	194400	8752000	12920	12920	12920	12920	0
66	20240923	194300	8752000	12920	12920	12920	12920	0
67	20240923	194200	8752000	12920	12920	12920	12920	0
68	20240923	194100	8752000	12920	12920	12920	12920	0
69	20240923	194000	8752000	12920	12920	12920	12920	0
70	20240923	193900	8752000	12920	12920	12920	12920	0
71	20240923	193800	8752000	12920	12920	12920	12920	0
72	20240923	193700	8752000	12920	12920	12920	12920	0
73	20240923	193600	8752000	12920	12920	12920	12920	0
74	20240923	193500	8752000	12920	12920	12920	12920	0
75	20240923	193400	8752000	12920	12920	12920	12920	0
76	20240923	193300	8752000	12920	12920	12920	12920	0
77	20240923	193200	8752000	12920	12920	12920	12920	0
78	20240923	193100	8752000	12920	12920	12920	12920	0
79	20240923	193000	8752000	12920	12920	12920	12920	0
80	20240923	192900	8752000	12920	12920	12920	12920	0
81	20240923	192800	8752000	12920	12920	12920	12920	0
82	20240923	192700	8752000	12920	12920	12920	12920	0
83	20240923	192600	8752000	12920	12920	12920	12920	0
84	20240923	192500	8752000	12920	12920	12920	12920	0
85	20240923	192400	8752000	12920	12920	12920	12920	0
86	20240923	192300	8752000	12920	12920	12920	12920	0
87	20240923	192200	8752000	12920	12920	12920	12920	0
88	20240923	192100	8752000	12920	12920	12920	12920	0
89	20240923	192000	8752000	12920	12920	12920	12920	0
90	20240923	191900	8752000	12920	12920	12920	12920	0
91	20240923	191800	8752000	12920	12920	12920	12920	0
92	20240923	191700	8752000	12920	12920	12920	12920	2
93	20240923	191600	8752000	12920	12920	12920	12920	0
94	20240923	191500	8752000	12920	12920	12920	12920	0
95	20240923	191400	8752000	12920	12920	12920	12920	0
96	20240923	191300	8752000	12920	12920	12920	12920	0
97	20240923	191200	8752000	12920	12920	12920	12920	0
98	20240923	191100	8752000	12920	12920	12920	12920	0
99	20240923	191000	8752000	12920	12920	12920	12920	0
100	20240923	190900	8752000	12920	12920	12920	12920	0
101	20240923	190800	8752000	12920	12920	12920	12920	0
102	20240923	190700	8752000	12920	12920	12920	12920	0
103	20240923	190600	8752000	12920	12920	12920	12920	0
104	20240923	190500	8752000	12920	12920	12920	12920	0
105	20240923	190400	8752000	12920	12920	12920	12920	0
106	20240923	190300	8752000	12920	12920	12920	12920	0
107	20240923	190200	8752000	12920	12920	12920	12920	0
108	20240923	190100	8752000	12920	12920	12920	12920	0
109	20240923	190000	8752000	12920	12920	12920	12920	0
110	20240923	185900	8752000	12920	12920	12920	12920	0
111	20240923	185800	8752000	12920	12920	12920	12920	0
112	20240923	185700	8752000	12920	12920	12920	12920	0
113	20240923	185600	8752000	12920	12920	12920	12920	0
114	20240923	185500	8752000	12920	12920	12920	12920	0
115	20240923	185400	8752000	12920	12920	12920	12920	0
116	20240923	185300	8752000	12920	12920	12920	12920	0
117	20240923	185200	8752000	12920	12920	12920	12920	0
118	20240923	185100	8752000	12920	12920	12920	12920	0
119	20240923	185000	8752000	12920	12920	12920	12920	0
120	20240923	184900	8752000	12920	12920	12920	12920	0
121	20240923	184800	8752000	12920	12920	12920	12920	0
122	20240923	184700	8752000	12920	12920	12920	12920	2
123	20240923	184600	8752000	12920	12920	12920	12920	0
124	20240923	184500	8752000	12920	12920	12920	12920	0
125	20240923	184400	8752000	12920	12920	12920	12920	0
126	20240923	184300	8752000	12920	12920	12920	12920	0
127	20240923	184200	8752000	12920	12920	12920	12920	0
128	20240923	184100	8752000	12920	12920	12920	12920	0
129	20240923	184000	8752000	12920	12920	12920	12920	0
130	20240923	183900	8752000	12920	12920	12920	12920	0
131	20240923	183800	8752000	12920	12920	12920	12920	0
132	20240923	183700	8752000	12920	12920	12920	12920	0
133	20240923	183600	8752000	12920	12920	12920	12920	0
134	20240923	183500	8752000	12920	12920	12920	12920	0
135	20240923	183400	8752000	12920	12920	12920	12920	0
136	20240923	183300	8752000	12920	12920	12920	12920	0
137	20240923	183200	8752000	12920	12920	12920	12920	0
138	20240923	183100	8752000	12920	12920	12920	12920	0
139	20240923	183000	8752000	12920	12920	12920	12920	0
140	20240923	182900	8752000	12920	12920	12920	12920	0
141	20240923	182800	8752000	12920	12920	12920	12920	0
142	20240923	182700	8752000	12920	12920	12920	12920	0
143	20240923	182600	8752000	12920	12920	12920	12920	0
144	20240923	182500	8752000	12920	12920	12920	12920	0
145	20240923	182400	8752000	12920	12920	12920	12920	0
146	20240923	182300	8752000	12920	12920	12920	12920	0
147	20240923	182200	8752000	12920	12920	12920	12920	0
148	20240923	182100	8752000	12920	12920	12920	12920	0
149	20240923	182000	8752000	12920	12920	12920	12920	0
150	20240923	181900	8752000	12920	12920	12920	12920	0
151	20240923	181800	8752000	12920	12920	12920	12920	0
152	20240923	181700	8752000	12920	12920	12920	12920	2
153	20240923	181600	8752000	12920	12920	12920	12920	0
154	20240923	181500	8752000	12920	12920	12920	12920	0
155	20240923	181400	8752000	12920	12920	12920	12920	0
156	20240923	181300	8752000	12920	12920	12920	12920	0
157	20240923	181200	8752000	12920	12920	12920	12920	0
158	20240923	181100	8752000	12920	12920	12920	12920	0
159	20240923	181000	8752000	12920	12920	12920	12920	0
160	20240923	180900	8752000	12920	12920	12920	12920	0
161	20240923	180800	8752000	12920	12920	12920	12920	0
162	20240923	180700	8752000	12920	12920	12920	12920	0
163	20240923	180600	8752000	12920	12920	12920	12920	0
164	20240923	180500	8752000	12920	12920	12920	12920	0
165	20240923	180400	8752000	12920	12920	12920	12920	0
166	20240923	180300	8752000	12920	12920	12920	12920	0
167	20240923	180200	8752000	12920	12920	12920	12920	0
168	20240923	180100	8752000	12920	12920	12920	12920	0
169	20240923	180000	8752000	12920	12920	12920	12920	0
170	20240923	175900	8752000	12920	12920	12920	12920	0
171	20240923	175800	8752000	12920	12920	12920	12920	0
172	20240923	175700	8752000	12920	12920	12920	12920	0
173	20240923	175600	8752000	12920	12920	12920	12920	0
174	20240923	175500	8752000	12920	12920	12920	12920	0
175	20240923	175400	8752000	12920	12920	12920	12920	0
176	20240923	175300	8752000	12920	12920	12920	12920	0
177	20240923	175200	8752000	12920	12920	12920	12920	0
178	20240923	175100	8752000	12920	12920	12920	12920	0
179	20240923	175000	8752000	12920	12920	12920	12920	0
180	20240923	174900	8752000	12920	12920	12920	12920	0
181	20240923	174800	8752000	12920	12920	12920	12920	0
182	20240923	174700	8752000	12920	12920	12920	12920	2
183	20240923	174600	8752000	12920	12920	12920	12920	0
184	20240923	174500	8752000	12920	12920	12920	12920	0
185	20240923	174400	8752000	12920	12920	12920	12920	0
186	20240923	174300	8752000	12920	12920	12920	12920	0
187	20240923	174200	8752000	12920	12920	12920	12920	0
188	20240923	174100	8752000	12920	12920	12920	12920	0
189	20240923	174000	8752000	12920	12920	12920	12920	0
190	20240923	173900	8752000	12920	12920	12920	12920	0
191	20240923	173800	8752000	12920	12920	12920	12920	0
192	20240923	173700	8752000	12920	12920	12920	12920	0
193	20240923	173600	8752000	12920	12920	12920	12920	0
194	20240923	173500	8752000	12920	12920	12920	12920	0
195	20240923	173400	8752000	12920	12920	12920	12920	0
196	20240923	173300	8752000	12920	12920	12920	12920	0
197	20240923	173200	8752000	12920	12920	12920	12920	0
198	20240923	173100	8752000	12920	12920	12920	12920	0
199	20240923	173000	8752000	12920	12920	12920	12920	0
200	20240923	172900	8752000	12920	12920	12920	12920	0
201	20240923	172800	8752000	12920	12920	12920	12920	0
202	20240923	172700	8752000	12920	12920	12920	12920	0
203	20240923	172600	8752000	12920	12920	12920	12920	0
204	20240923	172500	8752000	12920	12920	12920	12920	0
205	20240923	172400	8752000	12920	12920	12920	12920	0
206	20240923	172300	8752000	12920	12920	12920	12920	0
207	20240923	172200	8752000	12920	12920	12920	12920	0
208	20240923	172100	8752000	12920	12920	12920	12920	0
209	20240923	172000	8752000	12920	12920	12920	12920	0
210	20240923	171900	8752000	12920	12920	12920	12920	0
211	20240923	171800	8752000	12920	12920	12920	12920	0
212	20240923	171700	8752000	12920	12920	12920	12920	2
213	20240923	171600	8752000	12920	12920	12920	12920	0
214	20240923	171500	8752000	12920	12920	12920	12920	0
215	20240923	171400	8752000	12920	12920	12920	12920	0
216	20240923	171300	8752000	12920	12920	12920	12920	0
217	20240923	171200	8752000	12920	12920	12920	12920	0
218	20240923	171100	8752000	12920	12920	12920	12920	0
219	20240923	171000	8752000	12920	12920	12920	12920	0
220	20240923	170900	8752000	12920	12920	12920	12920	0
221	20240923	170800	8752000	12920	12920	12920	12920	0
222	20240923	170700	8752000	12920	12920	12920	12920	0
223	20240923	170600	8752000	12920	12920	12920	12920	0
224	20240923	170500	8752000	12920	12920	12920	12920	0
225	20240923	170400	8752000	12920	12920	12920	12920	0
226	20240923	170300	8752000	12920	12920	12920	12920	0
227	20240923	170200	8752000	12920	12920	12920	12920	0
228	20240923	170100	8752000	12920	12920	12920	12920	0
229	20240923	170000	8752000	12920	12920	12920	12920	0
230	20240923	165900	8752000	12920	12920	12920	12920	0
231	20240923	165800	8752000	12920	12920	12920	12920	0
232	20240923	165700	8752000	12920	12920	12920	12920	0
233	20240923	165600	8752000	12920	12920	12920	12920	0
234	20240923	165500	8752000	12920	12920	12920	12920	0
235	20240923	165400	8752000	12920	12920	12920	12920	0
236	20240923	165300	8752000	12920	12920	12920	12920	0
237	20240923	165200	8752000	12920	12920	12920	12920	0
238	20240923	165100	8752000	12920	12920	12920	12920	0
239	20240923	165000	8752000	12920	12920	12920	12920	0
240	20240923	164900	8752000	12920	12920	12920	12920	0
241	20240923	164800	8752000	12920	12920	12920	12920	0
242	20240923	164700	8752000	12920	12920	12920	12920	2
243	20240923	164600	8752000	12920	12920	12920	12920	0
244	20240923	164500	8752000	12920	12920	12920	12920	0
245	20240923	164400	8752000	12920	12920	12920	12920	0
246	20240923	164300	8752000	12920	12920	12920	12920	0
247	20240923	164200	8752000	12920	12920	12920	12920	0
248	20240923	164100	8752000	12920	12920	12920	12920	0
249	20240923	164000	8752000	12920	12920	12920	12920	0
250	20240923	163900	8752000	12920	12920	12920	12920	0
251	20240923	163800	8752000	12920	12920	12920	12920	0
252	20240923	163700	8752000	12920	12920	12920	12920	0
253	20240923	163600	8752000	12920	12920	12920	12920	0
254	20240923	163500	8752000	12920	12920	12920	12920	0
255	20240923	163400	8752000	12920	12920	12920	12920	0
256	20240923	163300	8752000	12920	12920	12920	12920	0
257	20240923	163200	8752000	12920	12920	12920	12920	0
258	20240923	163100	8752000	12920	12920	12920	12920	0
259	20240923	163000	8752000	12920	12920	12920	12920	0
260	20240923	162900	8752000	12920	12920	12920	12920	0
261	20240923	162800	8752000	12920	12920	12920	12920	0
262	20240923	162700	8752000	12920	12920	12920	12920	0
263	20240923	162600	8752000	12920	12920	12920	12920	0
264	20240923	162500	8752000	12920	12920	12920	12920	0
265	20240923	162400	8752000	12920	12920	12920	12920	0
266	20240923	162300	8752000	12920	12920	12920	12920	0
267	20240923	162200	8752000	12920	12920	12920	12920	0
268	20240923	162100	8752000	12920	12920	12920	12920	0
269	20240923	162000	8752000	12920	12920	12920	12920	0
270	20240923	161900	8752000	12920	12920	12920	12920	0
271	20240923	161800	8752000	12920	12920	12920	12920	0
272	20240923	161700	8752000	12920	12920	12920	12920	2
273	20240923	161600	8752000	12920	12920	12920	12920	0
274	20240923	161500	8752000	12920	12920	12920	12920	0
275	20240923	161400	8752000	12920	12920	12920	12920	0
276	20240923	161300	8752000	12920	12920	12920	12920	0
277	20240923	161200	8752000	12920	12920	12920	12920	0
278	20240923	161100	8752000	12920	12920	12920	12920	0
279	20240923	161000	8752000	12920	12920	12920	12920	0
280	20240923	160900	8752000	12920	12920	12920	12920	0
281	20240923	160800	8752000	12920	12920	12920	12920	0
282	20240923	160700	8752000	12920	12920	12920	12920	0
283	20240923	160600	8752000	12920	12920	12920	12920	0
284	20240923	160500	8752000	12920	12920	12920	12920	0
285	20240923	160400	8752000	12920	12920	12920	12920	0
286	20240923	160300	8752000	12920	12920	12920	12920	0
287	20240923	160200	8752000	12920	12920	12920	12920	0
288	20240923	160100	8752000	12920	12920	12920	12920	0
289	20240923	160000	8752000	12920	12920	12920	12920	0
290	20240923	155900	8752000	12920	12920	12920	12920	0
291	20240923	155800	8752000	12920	12920	12920	12920	0
292	20240923	155700	8752000	12920	12920	12920	12920	0
293	20240923	155600	8752000	12920	12920	12920	12920	0
294	20240923	155500	8752000	12920	12920	12920	12920	0
295	20240923	155400	8752000	12920	12920	12920	12920	0
296	20240923	155300	8752000	12920	12920	12920	12920	0
297	20240923	155200	8752000	12920	12920	12920	12920	0
298	20240923	155100	8752000	12920	12920	12920	12920	0
299	20240923	155000	8752000	12920	12920	12920	12920	0
300	20240923	154900	8752000	12920	12920	12920	12920	0
301	20240923	154800	8752000	12920	12920	12920	12920	0
302	20240923	154700	8752000	12920	12920	12920	12920	2
303	20240923	154600	8752000	12920	12920	12920	12920	0
304	20240923	154500	8752000	12920	12920	12920	12920	0
305	20240923	154400	8752000	12920	12920	12920	12920	0
306	20240923	154300	8752000	12920	12920	12920	12920	0
307	20240923	154200	8752000	12920	12920	12920	12920	0
308	20240923	154100	8752000	12920	12920	12920	12920	0
309	20240923	154000	8752000	12920	12920	12920	12920	0
310	20240923	153900	8752000	12920	12920	12920	12920	0
311	20240923	153800	8752000	12920	12920	12920	12920	0
312	20240923	153700	8752000	12920	12920	12920	12920	0
313	20240923	153600	8752000	12920	12920	12920	12920	0
314	20240923	153500	8752000	12920	12920	12920	12920	0
315	20240923	153400	8752000	12920	12920	12920	12920	0
316	20240923	153300	8752000	12920	12920	12920	12920	0
317	20240923	153200	8752000	12920	12920	12920	12920	0
318	20240923	153100	8752000	12920	12920	12920	12920	0
319	20240923	153000	8752000	12920	12920	12920	12920	2
320	20240923	152900	8726160	12840	12840	12840	12840	0
321	20240923	152800	8726160	12840	12840	12840	12840	0
322	20240923	152700	8726160	12840	12840	12840	12840	0
323	20240923	152600	8726160	12840	12840	12840	12840	0
324	20240923	152500	8726160	12840	12840	12840	12840	0
325	20240923	152400	8726160	12840	12840	12840	12840	0
326	20240923	152300	8726160	12840	12840	12840	12840	0
327	20240923	152200	8726160	12840	12840	12840	12840	0
328	20240923	152100	8726160	12840	12840	12840	12840	0
329	20240923	152000	8726160	12840	12840	12840	12840	0
330	20240923	151900	8726160	12840	12840	12840	12840	0
331	20240923	151800	8726160	12840	12840	12840	12840	0
332	20240923	151700	8726160	12840	12840	12840	12840	0
333	20240923	151600	8726160	12840	12840	12840	12840	0
334	20240923	151500	8726160	12840	12840	12840	12840	0
335	20240923	151400	8726160	12840	12840	12840	12840	0
336	20240923	151300	8726160	12840	12840	12840	12840	0
337	20240923	151200	8726160	12840	12840	12840	12840	0
338	20240923	151100	8726160	12840	12840	12840	12840	0
339	20240923	151000	8726160	12840	12840	12840	12840	0
340	20240923	150900	8726160	12840	12840	12840	12840	0
341	20240923	150800	8726160	12840	12840	12840	12840	0
342	20240923	150700	8726160	12840	12840	12840	12840	0
343	20240923	150600	8726160	12840	12840	12840	12840	0
344	20240923	150500	8726160	12840	12840	12840	12840	0
345	20240923	150400	8726160	12840	12840	12840	12840	0
346	20240923	150300	8726160	12840	12840	12840	12840	0
347	20240923	150200	8726160	12840	12850	12850	12840	17
348	20240923	150100	8507870	12920	12920	12920	12920	0
349	20240923	150000	8507870	12920	12920	12920	12920	0
350	20240923	145900	8507870	12920	12920	12920	12920	0
351	20240923	145800	8507870	12920	12920	12920	12920	0
352	20240923	145700	8507870	12920	12920	12920	12920	0
353	20240923	145600	8507870	12920	12920	12920	12920	0
354	20240923	145500	8507870	12920	12920	12920	12920	0
355	20240923	145400	8507870	12920	12920	12920	12920	0
356	20240923	145300	8507870	12920	12920	12920	12920	0
357	20240923	145200	8507870	12920	12920	12920	12920	0
358	20240923	145100	8507870	12920	12920	12920	12920	0
359	20240923	145000	8507870	12920	12920	12920	12920	0
360	20240923	144900	8507870	12920	12920	12920	12920	0
361	20240923	144800	8507870	12920	12920	12920	12920	0
362	20240923	144700	8507870	12920	12920	12920	12920	0
363	20240923	144600	8507870	12920	12920	12920	12920	0
364	20240923	144500	8507870	12920	12920	12920	12920	0
365	20240923	144400	8507870	12920	12920	12920	12920	0
366	20240923	144300	8507870	12920	12920	12920	12920	0
367	20240923	144200	8507870	12920	12920	12920	12920	0
368	20240923	144100	8507870	12920	12920	12920	12920	0
369	20240923	144000	8507870	12920	12920	12920	12920	0
370	20240923	143900	8507870	12920	12920	12920	12920	0
371	20240923	143800	8507870	12920	12910	12920	12910	3
372	20240923	143700	8469130	12830	12830	12830	12830	0
373	20240923	143600	8469130	12830	12830	12830	12830	0
374	20240923	143500	8469130	12830	12830	12830	12830	0
375	20240923	143400	8469130	12830	12830	12830	12830	0
376	20240923	143300	8469130	12830	12830	12830	12830	0
377	20240923	143200	8469130	12830	12830	12830	12830	0
378	20240923	143100	8469130	12830	12830	12830	12830	0
379	20240923	143000	8469130	12830	12830	12830	12830	0
380	20240923	142900	8469130	12830	12830	12830	12830	0
381	20240923	142800	8469130	12830	12830	12830	12830	0
382	20240923	142700	8469130	12830	12830	12830	12830	0
383	20240923	142600	8469130	12830	12830	12830	12830	0
384	20240923	142500	8469130	12830	12830	12830	12830	0
385	20240923	142400	8469130	12830	12830	12830	12830	0
386	20240923	142300	8469130	12830	12830	12830	12830	0
387	20240923	142200	8469130	12830	12830	12830	12830	0
388	20240923	142100	8469130	12830	12830	12830	12830	0
389	20240923	142000	8469130	12830	12830	12830	12830	0
390	20240923	141900	8469130	12830	12830	12830	12830	0
391	20240923	141800	8469130	12830	12830	12830	12830	0
392	20240923	141700	8469130	12830	12830	12830	12830	0
393	20240923	141600	8469130	12830	12830	12830	12830	0
394	20240923	141500	8469130	12830	12830	12830	12830	0
395	20240923	141400	8469130	12830	12830	12830	12830	0
396	20240923	141300	8469130	12830	12830	12830	12830	0
397	20240923	141200	8469130	12830	12830	12830	12830	0
398	20240923	141100	8469130	12830	12830	12830	12830	0
399	20240923	141000	8469130	12830	12830	12830	12830	0
400	20240923	140900	8469130	12830	12830	12830	12830	0
401	20240923	140800	8469130	12830	12830	12830	12830	0
402	20240923	140700	8469130	12830	12830	12830	12830	0
403	20240923	140600	8469130	12830	12830	12830	12830	0
404	20240923	140500	8469130	12830	12830	12830	12830	0
405	20240923	140400	8469130	12830	12830	12830	12830	0
406	20240923	140300	8469130	12830	12840	12840	12830	3
407	20240923	140200	8430630	12920	12920	12920	12920	0
408	20240923	140100	8430630	12920	12920	12920	12920	0
409	20240923	140000	8430630	12920	12920	12920	12920	0
410	20240923	135900	8430630	12920	12920	12920	12920	0
411	20240923	135800	8430630	12920	12920	12920	12920	0
412	20240923	135700	8430630	12920	12920	12920	12920	0
413	20240923	135600	8430630	12920	12920	12920	12920	0
414	20240923	135500	8430630	12920	12920	12920	12920	0
415	20240923	135400	8430630	12920	12920	12920	12920	0
416	20240923	135300	8430630	12920	12920	12920	12920	0
417	20240923	135200	8430630	12920	12920	12920	12920	0
418	20240923	135100	8430630	12920	12920	12920	12920	0
419	20240923	135000	8430630	12920	12920	12920	12920	0
420	20240923	134900	8430630	12920	12920	12920	12920	0
421	20240923	134800	8430630	12920	12920	12920	12920	0
422	20240923	134700	8430630	12920	12920	12920	12920	0
423	20240923	134600	8430630	12920	12920	12920	12920	0
424	20240923	134500	8430630	12920	12920	12920	12920	0
425	20240923	134400	8430630	12920	12920	12920	12920	0
426	20240923	134300	8430630	12920	12920	12920	12920	0
427	20240923	134200	8430630	12920	12920	12920	12920	0
428	20240923	134100	8430630	12920	12920	12920	12920	0
429	20240923	134000	8430630	12920	12920	12920	12920	0
430	20240923	133900	8430630	12920	12920	12920	12920	0
431	20240923	133800	8430630	12920	12920	12920	12920	0
432	20240923	133700	8430630	12920	12920	12920	12920	0
433	20240923	133600	8430630	12920	12920	12920	12920	0
434	20240923	133500	8430630	12920	12920	12920	12920	0
435	20240923	133400	8430630	12920	12920	12920	12920	0
436	20240923	133300	8430630	12920	12920	12920	12920	0
437	20240923	133200	8430630	12920	12920	12920	12920	0
438	20240923	133100	8430630	12920	12920	12920	12920	0
439	20240923	133000	8430630	12920	12920	12920	12920	0
440	20240923	132900	8430630	12920	12920	12920	12920	0
441	20240923	132800	8430630	12920	12920	12920	12920	0
442	20240923	132700	8430630	12920	12920	12920	12920	0
443	20240923	132600	8430630	12920	12920	12920	12920	51
444	20240923	132500	7771710	12920	12920	12920	12920	0
445	20240923	132400	7771710	12920	12920	12920	12920	0
446	20240923	132300	7771710	12920	12920	12920	12920	0
447	20240923	132200	7771710	12920	12920	12920	12920	0
448	20240923	132100	7771710	12920	12920	12920	12920	0
449	20240923	132000	7771710	12920	12920	12920	12920	0
450	20240923	131900	7771710	12920	12920	12920	12920	0
451	20240923	131800	7771710	12920	12920	12920	12920	0
452	20240923	131700	7771710	12920	12920	12920	12920	0
453	20240923	131600	7771710	12920	12920	12920	12920	0
454	20240923	131500	7771710	12920	12920	12920	12920	0
455	20240923	131400	7771710	12920	12920	12920	12920	0
456	20240923	131300	7771710	12920	12920	12920	12920	0
457	20240923	131200	7771710	12920	12920	12920	12920	0
458	20240923	131100	7771710	12920	12920	12920	12920	0
459	20240923	131000	7771710	12920	12920	12920	12920	0
460	20240923	130900	7771710	12920	12920	12920	12920	0
461	20240923	130800	7771710	12920	12920	12920	12920	0
462	20240923	130700	7771710	12920	12920	12920	12920	0
463	20240923	130600	7771710	12920	12920	12920	12920	0
464	20240923	130500	7771710	12920	12920	12920	12920	0
465	20240923	130400	7771710	12920	12920	12920	12920	0
466	20240923	130300	7771710	12920	12920	12920	12920	0
467	20240923	130200	7771710	12920	12920	12920	12920	0
468	20240923	130100	7771710	12920	12920	12920	12920	0
469	20240923	130000	7771710	12920	12920	12920	12920	0
470	20240923	125900	7771710	12920	12920	12920	12920	0
471	20240923	125800	7771710	12920	12920	12920	12920	0
472	20240923	125700	7771710	12920	12920	12920	12920	0
473	20240923	125600	7771710	12920	12920	12920	12920	1
474	20240923	125500	7758790	12800	12800	12800	12800	0
475	20240923	125400	7758790	12800	12800	12800	12800	0
476	20240923	125300	7758790	12800	12800	12800	12800	0
477	20240923	125200	7758790	12800	12800	12800	12800	0
478	20240923	125100	7758790	12800	12800	12800	12800	0
479	20240923	125000	7758790	12800	12800	12800	12800	0
480	20240923	124900	7758790	12800	12800	12800	12800	0
481	20240923	124800	7758790	12800	12800	12800	12800	0
482	20240923	124700	7758790	12800	12800	12800	12800	0
483	20240923	124600	7758790	12800	12800	12800	12800	0
484	20240923	124500	7758790	12800	12800	12800	12800	0
485	20240923	124400	7758790	12800	12800	12800	12800	0
486	20240923	124300	7758790	12800	12800	12800	12800	0
487	20240923	124200	7758790	12800	12800	12800	12800	0
488	20240923	124100	7758790	12800	12800	12800	12800	0
489	20240923	124000	7758790	12800	12800	12800	12800	0
490	20240923	123900	7758790	12800	12800	12800	12800	0
491	20240923	123800	7758790	12800	12800	12800	12800	0
492	20240923	123700	7758790	12800	12800	12800	12800	0
493	20240923	123600	7758790	12800	12800	12800	12800	0
494	20240923	123500	7758790	12800	12800	12800	12800	0
495	20240923	123400	7758790	12800	12800	12800	12800	0
496	20240923	123300	7758790	12800	12800	12800	12800	0
497	20240923	123200	7758790	12800	12800	12800	12800	0
498	20240923	123100	7758790	12800	12800	12800	12800	0
499	20240923	123000	7758790	12800	12800	12800	12800	0
500	20240923	122900	7758790	12800	12800	12800	12800	0
501	20240923	122800	7758790	12800	12800	12800	12800	0
502	20240923	122700	7758790	12800	12800	12800	12800	0
503	20240923	122600	7758790	12800	12800	12800	12800	0
504	20240923	122500	7758790	12800	12800	12800	12800	0
505	20240923	122400	7758790	12800	12800	12800	12800	0
506	20240923	122300	7758790	12800	12800	12800	12800	0
507	20240923	122200	7758790	12800	12800	12800	12800	0
508	20240923	122100	7758790	12800	12800	12800	12800	0
509	20240923	122000	7758790	12800	12800	12800	12800	0
510	20240923	121900	7758790	12800	12800	12800	12800	0
511	20240923	121800	7758790	12800	12860	12860	12800	109
512	20240923	121700	6360520	12930	12930	12930	12930	0
513	20240923	121600	6360520	12930	12930	12930	12930	0
514	20240923	121500	6360520	12930	12930	12930	12930	0
515	20240923	121400	6360520	12930	12930	12930	12930	0
516	20240923	121300	6360520	12930	12930	12930	12930	0
517	20240923	121200	6360520	12930	12930	12930	12930	0
518	20240923	121100	6360520	12930	12930	12930	12930	0
519	20240923	121000	6360520	12930	12930	12930	12930	0
520	20240923	120900	6360520	12930	12930	12930	12930	0
521	20240923	120800	6360520	12930	12930	12930	12930	0
522	20240923	120700	6360520	12930	12930	12930	12930	0
523	20240923	120600	6360520	12930	12930	12930	12930	0
524	20240923	120500	6360520	12930	12930	12930	12930	0
525	20240923	120400	6360520	12930	12930	12930	12930	0
526	20240923	120300	6360520	12930	12930	12930	12930	0
527	20240923	120200	6360520	12930	12930	12930	12930	0
528	20240923	120100	6360520	12930	12930	12930	12930	0
529	20240923	120000	6360520	12930	12930	12930	12930	0
530	20240923	115900	6360520	12930	12930	12930	12930	15
531	20240923	115800	6166570	12850	12850	12850	12850	0
532	20240923	115700	6166570	12850	12850	12850	12850	0
533	20240923	115600	6166570	12850	12850	12850	12850	0
534	20240923	115500	6166570	12850	12850	12850	12850	0
535	20240923	115400	6166570	12850	12850	12850	12850	0
536	20240923	115300	6166570	12850	12850	12850	12850	0
537	20240923	115200	6166570	12850	12850	12850	12850	0
538	20240923	115100	6166570	12850	12850	12850	12850	0
539	20240923	115000	6166570	12850	12850	12850	12850	0
540	20240923	114900	6166570	12850	12850	12850	12850	0
541	20240923	114800	6166570	12850	12850	12850	12850	0
542	20240923	114700	6166570	12850	12850	12850	12850	0
543	20240923	114600	6166570	12850	12850	12850	12850	0
544	20240923	114500	6166570	12850	12850	12850	12850	0
545	20240923	114400	6166570	12850	12850	12850	12850	164
546	20240923	114300	4059170	12930	12920	12930	12920	300
547	20240923	114200	181630	12940	12940	12940	12940	0
548	20240923	114100	181630	12940	12940	12940	12940	0
549	20240923	114000	181630	12940	12940	12940	12940	0
550	20240923	113900	181630	12940	12940	12940	12940	0
551	20240923	113800	181630	12940	12940	12940	12940	0
552	20240923	113700	181630	12940	12940	12940	12940	0
553	20240923	113600	181630	12940	12940	12940	12940	0
554	20240923	113500	181630	12940	12940	12940	12940	0
555	20240923	113400	181630	12940	12940	12940	12940	0
556	20240923	113300	181630	12940	12940	12940	12940	0
557	20240923	113200	181630	12940	12940	12940	12940	0
558	20240923	113100	181630	12940	12940	12940	12940	0
559	20240923	113000	181630	12940	12940	12940	12940	0
560	20240923	112900	181630	12940	12940	12940	12940	0
561	20240923	112800	181630	12940	12940	12940	12940	0
562	20240923	112700	181630	12940	12940	12940	12940	0
563	20240923	112600	181630	12940	12940	12940	12940	0
564	20240923	112500	181630	12940	12940	12940	12940	0
565	20240923	112400	181630	12940	12940	12940	12940	0
566	20240923	112300	181630	12940	12940	12940	12940	0
567	20240923	112200	181630	12940	12940	12940	12940	0
568	20240923	112100	181630	12940	12940	12940	12940	0
569	20240923	112000	181630	12940	12940	12940	12940	0
570	20240923	111900	181630	12940	12940	12940	12940	0
571	20240923	111800	181630	12940	12940	12940	12940	0
572	20240923	111700	181630	12940	12940	12940	12940	0
573	20240923	111600	181630	12940	12940	12940	12940	0
574	20240923	111500	181630	12940	12940	12940	12940	0
575	20240923	111400	181630	12940	12940	12940	12940	0
576	20240923	111300	181630	12940	12940	12940	12940	0
577	20240923	111200	181630	12940	12940	12940	12940	0
578	20240923	111100	181630	12940	12940	12940	12940	0
579	20240923	111000	181630	12940	12940	12940	12940	0
580	20240923	110900	181630	12940	12940	12940	12940	0
581	20240923	110800	181630	12940	12940	12940	12940	0
582	20240923	110700	181630	12940	12940	12940	12940	0
583	20240923	110600	181630	12940	12940	12940	12940	0
584	20240923	110500	181630	12940	12940	12940	12940	0
585	20240923	110400	181630	12940	12940	12940	12940	0
586	20240923	110300	181630	12940	12940	12940	12940	0
587	20240923	110200	181630	12940	12940	12940	12940	5
588	20240923	110100	116930	12970	12970	12970	12970	0
589	20240923	110000	116930	12970	12970	12970	12970	0
590	20240923	105900	116930	12970	12970	12970	12970	0
591	20240923	105800	116930	12970	12970	12970	12970	0
592	20240923	105700	116930	12970	12970	12970	12970	0
593	20240923	105600	116930	12970	12970	12970	12970	0
594	20240923	105500	116930	12970	12970	12970	12970	0
595	20240923	105400	116930	12970	12970	12970	12970	0
596	20240923	105300	116930	12970	12970	12970	12970	0
597	20240923	105200	116930	12970	12970	12970	12970	0
598	20240923	105100	116930	12970	12970	12970	12970	0
599	20240923	105000	116930	12970	12970	12970	12970	0
600	20240923	104900	116930	12970	12970	12970	12970	0
601	20240923	104800	116930	12970	12970	12970	12970	0
602	20240923	104700	116930	12970	12970	12970	12970	0
603	20240923	104600	116930	12970	12970	12970	12970	0
604	20240923	104500	116930	12970	12970	12970	12970	0
605	20240923	104400	116930	12970	12970	12970	12970	0
606	20240923	104300	116930	12970	12970	12970	12970	0
607	20240923	104200	116930	12970	12970	12970	12970	0
608	20240923	104100	116930	12970	12970	12970	12970	0
609	20240923	104000	116930	12970	12970	12970	12970	0
610	20240923	103900	116930	12970	12970	12970	12970	0
611	20240923	103800	116930	12970	12970	12970	12970	0
612	20240923	103700	116930	12970	12970	12970	12970	0
613	20240923	103600	116930	12970	12970	12970	12970	0
614	20240923	103500	116930	12970	12970	12970	12970	0
615	20240923	103400	116930	12970	12970	12970	12970	0
616	20240923	103300	116930	12970	12970	12970	12970	0
617	20240923	103200	116930	12970	12970	12970	12970	0
618	20240923	103100	116930	12970	12970	12970	12970	0
619	20240923	103000	116930	12970	12970	12970	12970	0
620	20240923	102900	116930	12970	12970	12970	12970	0
621	20240923	102800	116930	12970	12970	12970	12970	0
622	20240923	102700	116930	12970	12970	12970	12970	0
623	20240923	102600	116930	12970	12970	12970	12970	0
624	20240923	102500	116930	12970	12970	12970	12970	0
625	20240923	102400	116930	12970	12970	12970	12970	0
626	20240923	102300	116930	12970	12970	12970	12970	0
627	20240923	102200	116930	12970	12970	12970	12970	0
628	20240923	102100	116930	12970	12970	12970	12970	0
629	20240923	102000	116930	12970	12970	12970	12970	0
630	20240923	101900	116930	12970	12970	12970	12970	0
631	20240923	101800	116930	12970	12970	12970	12970	0
632	20240923	101700	116930	12970	12970	12970	12970	0
633	20240923	101600	116930	12970	12970	12970	12970	0
634	20240923	101500	116930	12970	12970	12970	12970	0
635	20240923	101400	116930	12970	12970	12970	12970	0
636	20240923	101300	116930	12970	12970	12970	12970	0
637	20240923	101200	116930	12970	12970	12970	12970	0
638	20240923	101100	116930	12970	12970	12970	12970	0
639	20240923	101000	116930	12970	12970	12970	12970	0
640	20240923	100900	116930	12970	12970	12970	12970	0
641	20240923	100800	116930	12970	12970	12970	12970	0
642	20240923	100700	116930	12970	12970	12970	12970	0
643	20240923	100600	116930	12970	12970	12970	12970	0
644	20240923	100500	116930	12970	12970	12970	12970	0
645	20240923	100400	116930	12970	12970	12970	12970	0
646	20240923	100300	116930	12970	12970	12970	12970	0
647	20240923	100200	116930	12970	12970	12970	12970	0
648	20240923	100100	116930	12970	12970	12970	12970	0
649	20240923	100000	116930	12970	12970	12970	12970	0
650	20240923	095900	116930	12970	12970	12970	12970	0
651	20240923	095800	116930	12970	12970	12970	12970	0
652	20240923	095700	116930	12970	12970	12970	12970	0
653	20240923	095600	116930	12970	12970	12970	12970	0
654	20240923	095500	116930	12970	12970	12970	12970	0
655	20240923	095400	116930	12970	12970	12970	12970	0
656	20240923	095300	116930	12970	12970	12970	12970	0
657	20240923	095200	116930	12970	12970	12970	12970	0
658	20240923	095100	116930	12970	12970	12970	12970	0
659	20240923	095000	116930	12970	12970	12970	12970	0
660	20240923	094900	116930	12970	12970	12970	12970	0
661	20240923	094800	116930	12970	12970	12970	12970	0
662	20240923	094700	116930	12970	12970	12970	12970	0
663	20240923	094600	116930	12970	12970	12970	12970	0
664	20240923	094500	116930	12970	12970	12970	12970	1
665	20240923	094400	103960	12990	12990	12990	12990	0
666	20240923	094300	103960	12990	12990	12990	12990	3
667	20240923	094200	64990	12990	12990	12990	12990	0
668	20240923	094100	64990	12990	12990	12990	12990	0
669	20240923	094000	64990	12990	12990	12990	12990	0
670	20240923	093900	64990	12990	12990	12990	12990	0
671	20240923	093800	64990	12990	12990	12990	12990	0
672	20240923	093700	64990	12990	12990	12990	12990	0
673	20240923	093600	64990	12990	12990	12990	12990	0
674	20240923	093500	64990	12990	12990	12990	12990	0
675	20240923	093400	64990	12990	12990	12990	12990	0
676	20240923	093300	64990	12990	12990	12990	12990	0
677	20240923	093200	64990	12990	12990	12990	12990	0
678	20240923	093100	64990	12990	12990	12990	12990	0
679	20240923	093000	64990	12990	12990	12990	12990	0
680	20240923	092900	64990	12990	12990	12990	12990	0
681	20240923	092800	64990	12990	12990	12990	12990	0
682	20240923	092700	64990	12990	12990	12990	12990	0
683	20240923	092600	64990	12990	12990	12990	12990	0
684	20240923	092500	64990	12990	12990	12990	12990	1
685	20240923	092400	52000	13000	13000	13000	13000	1
686	20240923	092300	39000	13010	13010	13010	13010	0
687	20240923	092200	39000	13010	13010	13010	13010	0
688	20240923	092100	39000	13010	13010	13010	13010	0
689	20240923	092000	39000	13010	13010	13010	13010	0
690	20240923	091900	39000	13010	13010	13010	13010	0
691	20240923	091800	39000	13010	13010	13010	13010	0
692	20240923	091700	39000	13010	13010	13010	13010	0
693	20240923	091600	39000	13010	13010	13010	13010	0
694	20240923	091500	39000	13010	13010	13010	13010	0
695	20240923	091400	39000	13010	13010	13010	13010	0
696	20240923	091300	39000	13010	13010	13010	13010	1
697	20240923	091200	25990	13000	13000	13000	13000	0
698	20240923	091100	25990	13000	13000	13000	13000	0
699	20240923	091000	25990	13000	13000	13000	13000	1
700	20240923	090900	12990	12990	12990	12990	12990	0
701	20240923	090800	12990	12990	12990	12990	12990	0
702	20240923	090700	12990	12990	12990	12990	12990	0
703	20240923	090600	12990	12990	12990	12990	12990	0
704	20240923	090500	12990	12990	12990	12990	12990	0
705	20240923	090400	12990	12990	12990	12990	12990	0
706	20240923	090300	12990	12990	12990	12990	12990	0
707	20240923	090200	12990	12990	12990	12990	12990	0
708	20240923	090100	12990	12990	12990	12990	12990	0
709	20240923	090000	12990	12990	12990	12990	12990	1