KissMeData/417970/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212400	199393030	10050	10050	10050	10050	100
3	20240912	212300	199393030	10050	10050	10050	10050	0
4	20240912	212200	199393030	10050	10050	10050	10050	0
5	20240912	212100	199393030	10050	10050	10050	10050	0
6	20240912	212000	199393030	10050	10050	10050	10050	0
7	20240912	211900	199393030	10050	10050	10050	10050	0
8	20240912	211800	199393030	10050	10050	10050	10050	0
9	20240912	211700	199393030	10050	10050	10050	10050	0
10	20240912	211600	199393030	10050	10050	10050	10050	0
11	20240912	211500	199393030	10050	10050	10050	10050	0
12	20240912	211400	199393030	10050	10050	10050	10050	0
13	20240912	211300	199393030	10050	10050	10050	10050	0
14	20240912	211200	199393030	10050	10050	10050	10050	0
15	20240912	211100	199393030	10050	10050	10050	10050	0
16	20240912	211000	199393030	10050	10050	10050	10050	0
17	20240912	210900	199393030	10050	10050	10050	10050	0
18	20240912	210800	199393030	10050	10050	10050	10050	0
19	20240912	210700	199393030	10050	10050	10050	10050	0
20	20240912	210600	199393030	10050	10050	10050	10050	0
21	20240912	210500	199393030	10050	10050	10050	10050	0
22	20240912	210400	199393030	10050	10050	10050	10050	0
23	20240912	210300	199393030	10050	10050	10050	10050	0
24	20240912	210200	199393030	10050	10050	10050	10050	0
25	20240912	210100	199393030	10050	10050	10050	10050	0
26	20240912	210000	199393030	10050	10050	10050	10050	0
27	20240912	205900	199393030	10050	10050	10050	10050	0
28	20240912	205800	199393030	10050	10050	10050	10050	0
29	20240912	205700	199393030	10050	10050	10050	10050	0
30	20240912	205600	199393030	10050	10050	10050	10050	0
31	20240912	205500	199393030	10050	10050	10050	10050	0
32	20240912	205400	199393030	10050	10050	10050	10050	100
33	20240912	205300	199393030	10050	10050	10050	10050	0
34	20240912	205200	199393030	10050	10050	10050	10050	0
35	20240912	205100	199393030	10050	10050	10050	10050	0
36	20240912	205000	199393030	10050	10050	10050	10050	0
37	20240912	204900	199393030	10050	10050	10050	10050	0
38	20240912	204800	199393030	10050	10050	10050	10050	0
39	20240912	204700	199393030	10050	10050	10050	10050	0
40	20240912	204600	199393030	10050	10050	10050	10050	0
41	20240912	204500	199393030	10050	10050	10050	10050	0
42	20240912	204400	199393030	10050	10050	10050	10050	0
43	20240912	204300	199393030	10050	10050	10050	10050	0
44	20240912	204200	199393030	10050	10050	10050	10050	0
45	20240912	204100	199393030	10050	10050	10050	10050	0
46	20240912	204000	199393030	10050	10050	10050	10050	0
47	20240912	203900	199393030	10050	10050	10050	10050	0
48	20240912	203800	199393030	10050	10050	10050	10050	0
49	20240912	203700	199393030	10050	10050	10050	10050	0
50	20240912	203600	199393030	10050	10050	10050	10050	0
51	20240912	203500	199393030	10050	10050	10050	10050	0
52	20240912	203400	199393030	10050	10050	10050	10050	0
53	20240912	203300	199393030	10050	10050	10050	10050	0
54	20240912	203200	199393030	10050	10050	10050	10050	0
55	20240912	203100	199393030	10050	10050	10050	10050	0
56	20240912	203000	199393030	10050	10050	10050	10050	0
57	20240912	202900	199393030	10050	10050	10050	10050	0
58	20240912	202800	199393030	10050	10050	10050	10050	0
59	20240912	202700	199393030	10050	10050	10050	10050	0
60	20240912	202600	199393030	10050	10050	10050	10050	0
61	20240912	202500	199393030	10050	10050	10050	10050	0
62	20240912	202400	199393030	10050	10050	10050	10050	100
63	20240912	202300	199393030	10050	10050	10050	10050	0
64	20240912	202200	199393030	10050	10050	10050	10050	0
65	20240912	202100	199393030	10050	10050	10050	10050	0
66	20240912	202000	199393030	10050	10050	10050	10050	0
67	20240912	201900	199393030	10050	10050	10050	10050	0
68	20240912	201800	199393030	10050	10050	10050	10050	0
69	20240912	201700	199393030	10050	10050	10050	10050	0
70	20240912	201600	199393030	10050	10050	10050	10050	0
71	20240912	201500	199393030	10050	10050	10050	10050	0
72	20240912	201400	199393030	10050	10050	10050	10050	0
73	20240912	201300	199393030	10050	10050	10050	10050	0
74	20240912	201200	199393030	10050	10050	10050	10050	0
75	20240912	201100	199393030	10050	10050	10050	10050	0
76	20240912	201000	199393030	10050	10050	10050	10050	0
77	20240912	200900	199393030	10050	10050	10050	10050	0
78	20240912	200800	199393030	10050	10050	10050	10050	0
79	20240912	200700	199393030	10050	10050	10050	10050	0
80	20240912	200600	199393030	10050	10050	10050	10050	0
81	20240912	200500	199393030	10050	10050	10050	10050	0
82	20240912	200400	199393030	10050	10050	10050	10050	0
83	20240912	200300	199393030	10050	10050	10050	10050	0
84	20240912	200200	199393030	10050	10050	10050	10050	0
85	20240912	200100	199393030	10050	10050	10050	10050	0
86	20240912	200000	199393030	10050	10050	10050	10050	0
87	20240912	195900	199393030	10050	10050	10050	10050	0
88	20240912	195800	199393030	10050	10050	10050	10050	0
89	20240912	195700	199393030	10050	10050	10050	10050	0
90	20240912	195600	199393030	10050	10050	10050	10050	0
91	20240912	195500	199393030	10050	10050	10050	10050	0
92	20240912	195400	199393030	10050	10050	10050	10050	100
93	20240912	195300	199393030	10050	10050	10050	10050	0
94	20240912	195200	199393030	10050	10050	10050	10050	0
95	20240912	195100	199393030	10050	10050	10050	10050	0
96	20240912	195000	199393030	10050	10050	10050	10050	0
97	20240912	194900	199393030	10050	10050	10050	10050	0
98	20240912	194800	199393030	10050	10050	10050	10050	0
99	20240912	194700	199393030	10050	10050	10050	10050	0
100	20240912	194600	199393030	10050	10050	10050	10050	0
101	20240912	194500	199393030	10050	10050	10050	10050	0
102	20240912	194400	199393030	10050	10050	10050	10050	0
103	20240912	194300	199393030	10050	10050	10050	10050	0
104	20240912	194200	199393030	10050	10050	10050	10050	0
105	20240912	194100	199393030	10050	10050	10050	10050	0
106	20240912	194000	199393030	10050	10050	10050	10050	0
107	20240912	193900	199393030	10050	10050	10050	10050	0
108	20240912	193800	199393030	10050	10050	10050	10050	0
109	20240912	193700	199393030	10050	10050	10050	10050	0
110	20240912	193600	199393030	10050	10050	10050	10050	0
111	20240912	193500	199393030	10050	10050	10050	10050	0
112	20240912	193400	199393030	10050	10050	10050	10050	0
113	20240912	193300	199393030	10050	10050	10050	10050	0
114	20240912	193200	199393030	10050	10050	10050	10050	0
115	20240912	193100	199393030	10050	10050	10050	10050	0
116	20240912	193000	199393030	10050	10050	10050	10050	0
117	20240912	192900	199393030	10050	10050	10050	10050	0
118	20240912	192800	199393030	10050	10050	10050	10050	0
119	20240912	192700	199393030	10050	10050	10050	10050	0
120	20240912	192600	199393030	10050	10050	10050	10050	0
121	20240912	192500	199393030	10050	10050	10050	10050	0
122	20240912	192400	199393030	10050	10050	10050	10050	100
123	20240912	192300	199393030	10050	10050	10050	10050	0
124	20240912	192200	199393030	10050	10050	10050	10050	0
125	20240912	192100	199393030	10050	10050	10050	10050	0
126	20240912	192000	199393030	10050	10050	10050	10050	0
127	20240912	191900	199393030	10050	10050	10050	10050	0
128	20240912	191800	199393030	10050	10050	10050	10050	0
129	20240912	191700	199393030	10050	10050	10050	10050	0
130	20240912	191600	199393030	10050	10050	10050	10050	0
131	20240912	191500	199393030	10050	10050	10050	10050	0
132	20240912	191400	199393030	10050	10050	10050	10050	0
133	20240912	191300	199393030	10050	10050	10050	10050	0
134	20240912	191200	199393030	10050	10050	10050	10050	0
135	20240912	191100	199393030	10050	10050	10050	10050	0
136	20240912	191000	199393030	10050	10050	10050	10050	0
137	20240912	190900	199393030	10050	10050	10050	10050	0
138	20240912	190800	199393030	10050	10050	10050	10050	0
139	20240912	190700	199393030	10050	10050	10050	10050	0
140	20240912	190600	199393030	10050	10050	10050	10050	0
141	20240912	190500	199393030	10050	10050	10050	10050	0
142	20240912	190400	199393030	10050	10050	10050	10050	0
143	20240912	190300	199393030	10050	10050	10050	10050	0
144	20240912	190200	199393030	10050	10050	10050	10050	0
145	20240912	190100	199393030	10050	10050	10050	10050	0
146	20240912	190000	199393030	10050	10050	10050	10050	0
147	20240912	185900	199393030	10050	10050	10050	10050	0
148	20240912	185800	199393030	10050	10050	10050	10050	0
149	20240912	185700	199393030	10050	10050	10050	10050	0
150	20240912	185600	199393030	10050	10050	10050	10050	0
151	20240912	185500	199393030	10050	10050	10050	10050	0
152	20240912	185400	199393030	10050	10050	10050	10050	100
153	20240912	185300	199393030	10050	10050	10050	10050	0
154	20240912	185200	199393030	10050	10050	10050	10050	0
155	20240912	185100	199393030	10050	10050	10050	10050	0
156	20240912	185000	199393030	10050	10050	10050	10050	0
157	20240912	184900	199393030	10050	10050	10050	10050	0
158	20240912	184800	199393030	10050	10050	10050	10050	0
159	20240912	184700	199393030	10050	10050	10050	10050	0
160	20240912	184600	199393030	10050	10050	10050	10050	0
161	20240912	184500	199393030	10050	10050	10050	10050	0
162	20240912	184400	199393030	10050	10050	10050	10050	0
163	20240912	184300	199393030	10050	10050	10050	10050	0
164	20240912	184200	199393030	10050	10050	10050	10050	0
165	20240912	184100	199393030	10050	10050	10050	10050	0
166	20240912	184000	199393030	10050	10050	10050	10050	0
167	20240912	183900	199393030	10050	10050	10050	10050	0
168	20240912	183800	199393030	10050	10050	10050	10050	0
169	20240912	183700	199393030	10050	10050	10050	10050	0
170	20240912	183600	199393030	10050	10050	10050	10050	0
171	20240912	183500	199393030	10050	10050	10050	10050	0
172	20240912	183400	199393030	10050	10050	10050	10050	0
173	20240912	183300	199393030	10050	10050	10050	10050	0
174	20240912	183200	199393030	10050	10050	10050	10050	0
175	20240912	183100	199393030	10050	10050	10050	10050	0
176	20240912	183000	199393030	10050	10050	10050	10050	0
177	20240912	182900	199393030	10050	10050	10050	10050	0
178	20240912	182800	199393030	10050	10050	10050	10050	0
179	20240912	182700	199393030	10050	10050	10050	10050	0
180	20240912	182600	199393030	10050	10050	10050	10050	0
181	20240912	182500	199393030	10050	10050	10050	10050	0
182	20240912	182400	199393030	10050	10050	10050	10050	100
183	20240912	182300	199393030	10050	10050	10050	10050	0
184	20240912	182200	199393030	10050	10050	10050	10050	0
185	20240912	182100	199393030	10050	10050	10050	10050	0
186	20240912	182000	199393030	10050	10050	10050	10050	0
187	20240912	181900	199393030	10050	10050	10050	10050	0
188	20240912	181800	199393030	10050	10050	10050	10050	0
189	20240912	181700	199393030	10050	10050	10050	10050	0
190	20240912	181600	199393030	10050	10050	10050	10050	0
191	20240912	181500	199393030	10050	10050	10050	10050	0
192	20240912	181400	199393030	10050	10050	10050	10050	0
193	20240912	181300	199393030	10050	10050	10050	10050	0
194	20240912	181200	199393030	10050	10050	10050	10050	0
195	20240912	181100	199393030	10050	10050	10050	10050	0
196	20240912	181000	199393030	10050	10050	10050	10050	0
197	20240912	180900	199393030	10050	10050	10050	10050	0
198	20240912	180800	199393030	10050	10050	10050	10050	0
199	20240912	180700	199393030	10050	10050	10050	10050	0
200	20240912	180600	199393030	10050	10050	10050	10050	0
201	20240912	180500	199393030	10050	10050	10050	10050	0
202	20240912	180400	199393030	10050	10050	10050	10050	0
203	20240912	180300	199393030	10050	10050	10050	10050	0
204	20240912	180200	199393030	10050	10050	10050	10050	0
205	20240912	180100	199393030	10050	10050	10050	10050	0
206	20240912	180000	199393030	10050	10050	10050	10050	0
207	20240912	175900	199393030	10050	10050	10050	10050	0
208	20240912	175800	199393030	10050	10050	10050	10050	0
209	20240912	175700	199393030	10050	10050	10050	10050	0
210	20240912	175600	199393030	10050	10050	10050	10050	0
211	20240912	175500	199393030	10050	10050	10050	10050	0
212	20240912	175400	199393030	10050	10050	10050	10050	100
213	20240912	175300	199393030	10050	10050	10050	10050	0
214	20240912	175200	199393030	10050	10050	10050	10050	0
215	20240912	175100	199393030	10050	10050	10050	10050	0
216	20240912	175000	199393030	10050	10050	10050	10050	0
217	20240912	174900	199393030	10050	10050	10050	10050	0
218	20240912	174800	199393030	10050	10050	10050	10050	0
219	20240912	174700	199393030	10050	10050	10050	10050	0
220	20240912	174600	199393030	10050	10050	10050	10050	0
221	20240912	174500	199393030	10050	10050	10050	10050	0
222	20240912	174400	199393030	10050	10050	10050	10050	0
223	20240912	174300	199393030	10050	10050	10050	10050	0
224	20240912	174200	199393030	10050	10050	10050	10050	0
225	20240912	174100	199393030	10050	10050	10050	10050	0
226	20240912	174000	199393030	10050	10050	10050	10050	0
227	20240912	173900	199393030	10050	10050	10050	10050	0
228	20240912	173800	199393030	10050	10050	10050	10050	0
229	20240912	173700	199393030	10050	10050	10050	10050	0
230	20240912	173600	199393030	10050	10050	10050	10050	0
231	20240912	173500	199393030	10050	10050	10050	10050	0
232	20240912	173400	199393030	10050	10050	10050	10050	0
233	20240912	173300	199393030	10050	10050	10050	10050	0
234	20240912	173200	199393030	10050	10050	10050	10050	0
235	20240912	173100	199393030	10050	10050	10050	10050	0
236	20240912	173000	199393030	10050	10050	10050	10050	0
237	20240912	172900	199393030	10050	10050	10050	10050	0
238	20240912	172800	199393030	10050	10050	10050	10050	0
239	20240912	172700	199393030	10050	10050	10050	10050	0
240	20240912	172600	199393030	10050	10050	10050	10050	0
241	20240912	172500	199393030	10050	10050	10050	10050	0
242	20240912	172400	199393030	10050	10050	10050	10050	100
243	20240912	172300	199393030	10050	10050	10050	10050	0
244	20240912	172200	199393030	10050	10050	10050	10050	0
245	20240912	172100	199393030	10050	10050	10050	10050	0
246	20240912	172000	199393030	10050	10050	10050	10050	0
247	20240912	171900	199393030	10050	10050	10050	10050	0
248	20240912	171800	199393030	10050	10050	10050	10050	0
249	20240912	171700	199393030	10050	10050	10050	10050	0
250	20240912	171600	199393030	10050	10050	10050	10050	0
251	20240912	171500	199393030	10050	10050	10050	10050	0
252	20240912	171400	199393030	10050	10050	10050	10050	0
253	20240912	171300	199393030	10050	10050	10050	10050	0
254	20240912	171200	199393030	10050	10050	10050	10050	0
255	20240912	171100	199393030	10050	10050	10050	10050	0
256	20240912	171000	199393030	10050	10050	10050	10050	0
257	20240912	170900	199393030	10050	10050	10050	10050	0
258	20240912	170800	199393030	10050	10050	10050	10050	0
259	20240912	170700	199393030	10050	10050	10050	10050	0
260	20240912	170600	199393030	10050	10050	10050	10050	0
261	20240912	170500	199393030	10050	10050	10050	10050	0
262	20240912	170400	199393030	10050	10050	10050	10050	0
263	20240912	170300	199393030	10050	10050	10050	10050	0
264	20240912	170200	199393030	10050	10050	10050	10050	0
265	20240912	170100	199393030	10050	10050	10050	10050	0
266	20240912	170000	199393030	10050	10050	10050	10050	0
267	20240912	165900	199393030	10050	10050	10050	10050	0
268	20240912	165800	199393030	10050	10050	10050	10050	0
269	20240912	165700	199393030	10050	10050	10050	10050	0
270	20240912	165600	199393030	10050	10050	10050	10050	0
271	20240912	165500	199393030	10050	10050	10050	10050	0
272	20240912	165400	199393030	10050	10050	10050	10050	100
273	20240912	165300	199393030	10050	10050	10050	10050	0
274	20240912	165200	199393030	10050	10050	10050	10050	0
275	20240912	165100	199393030	10050	10050	10050	10050	0
276	20240912	165000	199393030	10050	10050	10050	10050	0
277	20240912	164900	199393030	10050	10050	10050	10050	0
278	20240912	164800	199393030	10050	10050	10050	10050	0
279	20240912	164700	199393030	10050	10050	10050	10050	0
280	20240912	164600	199393030	10050	10050	10050	10050	0
281	20240912	164500	199393030	10050	10050	10050	10050	0
282	20240912	164400	199393030	10050	10050	10050	10050	0
283	20240912	164300	199393030	10050	10050	10050	10050	0
284	20240912	164200	199393030	10050	10050	10050	10050	0
285	20240912	164100	199393030	10050	10050	10050	10050	0
286	20240912	164000	199393030	10050	10050	10050	10050	0
287	20240912	163900	199393030	10050	10050	10050	10050	0
288	20240912	163800	199393030	10050	10050	10050	10050	0
289	20240912	163700	199393030	10050	10050	10050	10050	0
290	20240912	163600	199393030	10050	10050	10050	10050	0
291	20240912	163500	199393030	10050	10050	10050	10050	0
292	20240912	163400	199393030	10050	10050	10050	10050	0
293	20240912	163300	199393030	10050	10050	10050	10050	0
294	20240912	163200	199393030	10050	10050	10050	10050	0
295	20240912	163100	199393030	10050	10050	10050	10050	0
296	20240912	163000	199393030	10050	10050	10050	10050	0
297	20240912	162900	199393030	10050	10050	10050	10050	0
298	20240912	162800	199393030	10050	10050	10050	10050	0
299	20240912	162700	199393030	10050	10050	10050	10050	0
300	20240912	162600	199393030	10050	10050	10050	10050	0
301	20240912	162500	199393030	10050	10050	10050	10050	0
302	20240912	162400	199393030	10050	10050	10050	10050	100
303	20240912	162300	199393030	10050	10050	10050	10050	0
304	20240912	162200	199393030	10050	10050	10050	10050	0
305	20240912	162100	199393030	10050	10050	10050	10050	0
306	20240912	162000	199393030	10050	10050	10050	10050	0
307	20240912	161900	199393030	10050	10050	10050	10050	0
308	20240912	161800	199393030	10050	10050	10050	10050	0
309	20240912	161700	199393030	10050	10050	10050	10050	0
310	20240912	161600	199393030	10050	10050	10050	10050	0
311	20240912	161500	199393030	10050	10050	10050	10050	0
312	20240912	161400	199393030	10050	10050	10050	10050	0
313	20240912	161300	199393030	10050	10050	10050	10050	0
314	20240912	161200	199393030	10050	10050	10050	10050	0
315	20240912	161100	199393030	10050	10050	10050	10050	0
316	20240912	161000	199393030	10050	10050	10050	10050	0
317	20240912	160900	199393030	10050	10050	10050	10050	0
318	20240912	160800	199393030	10050	10050	10050	10050	0
319	20240912	160700	199393030	10050	10050	10050	10050	0
320	20240912	160600	199393030	10050	10050	10050	10050	0
321	20240912	160500	199393030	10050	10050	10050	10050	0
322	20240912	160400	199393030	10050	10050	10050	10050	0
323	20240912	160300	199393030	10050	10050	10050	10050	0
324	20240912	160200	199393030	10050	10050	10050	10050	0
325	20240912	160100	199393030	10050	10050	10050	10050	0
326	20240912	160000	199393030	10050	10050	10050	10050	0
327	20240912	155900	199393030	10050	10050	10050	10050	0
328	20240912	155800	199393030	10050	10050	10050	10050	0
329	20240912	155700	199393030	10050	10050	10050	10050	0
330	20240912	155600	199393030	10050	10050	10050	10050	0
331	20240912	155500	199393030	10050	10050	10050	10050	0
332	20240912	155400	199393030	10050	10050	10050	10050	100
333	20240912	155300	199393030	10050	10050	10050	10050	0
334	20240912	155200	199393030	10050	10050	10050	10050	0
335	20240912	155100	199393030	10050	10050	10050	10050	0
336	20240912	155000	199393030	10050	10050	10050	10050	0
337	20240912	154900	199393030	10050	10050	10050	10050	0
338	20240912	154800	199393030	10050	10050	10050	10050	0
339	20240912	154700	199393030	10050	10050	10050	10050	0
340	20240912	154600	199393030	10050	10050	10050	10050	0
341	20240912	154500	199393030	10050	10050	10050	10050	0
342	20240912	154400	199393030	10050	10050	10050	10050	0
343	20240912	154300	199393030	10050	10050	10050	10050	0
344	20240912	154200	199393030	10050	10050	10050	10050	0
345	20240912	154100	199393030	10050	10050	10050	10050	0
346	20240912	154000	199393030	10050	10050	10050	10050	0
347	20240912	153900	199393030	10050	10050	10050	10050	0
348	20240912	153800	199393030	10050	10050	10050	10050	0
349	20240912	153700	199393030	10050	10050	10050	10050	0
350	20240912	153600	199393030	10050	10050	10050	10050	0
351	20240912	153500	199393030	10050	10050	10050	10050	0
352	20240912	153400	199393030	10050	10050	10050	10050	0
353	20240912	153300	199393030	10050	10050	10050	10050	0
354	20240912	153200	199393030	10050	10050	10050	10050	0
355	20240912	153100	199393030	10050	10050	10050	10050	0
356	20240912	153000	199393030	10050	10050	10050	10050	100
357	20240912	152900	198388030	10050	10050	10050	10050	0
358	20240912	152800	198388030	10050	10050	10050	10050	0
359	20240912	152700	198388030	10050	10050	10050	10050	0
360	20240912	152600	198388030	10050	10050	10050	10050	0
361	20240912	152500	198388030	10050	10050	10050	10050	0
362	20240912	152400	198388030	10050	10050	10050	10050	0
363	20240912	152300	198388030	10050	10050	10050	10050	0
364	20240912	152200	198388030	10050	10050	10050	10050	0
365	20240912	152100	198388030	10050	10050	10050	10050	0
366	20240912	152000	198388030	10050	10050	10050	10050	0
367	20240912	151900	198388030	10050	10050	10050	10050	0
368	20240912	151800	198388030	10050	10050	10050	10050	0
369	20240912	151700	198388030	10050	10050	10050	10050	0
370	20240912	151600	198388030	10050	10050	10050	10050	0
371	20240912	151500	198388030	10050	10050	10050	10050	1
372	20240912	151400	198377980	10050	10040	10050	10040	11
373	20240912	151300	198267460	9960	9960	9960	9960	0
374	20240912	151200	198267460	9960	9960	9960	9960	0
375	20240912	151100	198267460	9960	9960	9960	9960	7
376	20240912	151000	198197740	9960	10010	10010	9960	83
377	20240912	150900	197369200	10050	10050	10050	10050	0
378	20240912	150800	197369200	10050	10050	10050	10050	0
379	20240912	150700	197369200	10050	10050	10050	10050	1
380	20240912	150600	197359150	10050	10050	10050	10050	0
381	20240912	150500	197359150	10050	10050	10050	10050	0
382	20240912	150400	197359150	10050	10050	10050	10050	5
383	20240912	150300	197308900	10050	10050	10050	10050	0
384	20240912	150200	197308900	10050	10050	10050	10050	5
385	20240912	150100	197258650	10050	10050	10050	10050	0
386	20240912	150000	197258650	10050	10050	10050	10050	5
387	20240912	145900	197208400	10070	10070	10070	10070	0
388	20240912	145800	197208400	10070	10060	10070	10060	11
389	20240912	145700	197097640	10070	10070	10070	10070	0
390	20240912	145600	197097640	10070	10070	10070	10070	0
391	20240912	145500	197097640	10070	10060	10070	10060	11
392	20240912	145400	196986880	10060	10060	10060	10060	0
393	20240912	145300	196986880	10060	10060	10060	10060	0
394	20240912	145200	196986880	10060	10060	10060	10060	0
395	20240912	145100	196986880	10060	10060	10060	10060	26
396	20240912	145000	196725320	10060	10060	10060	10060	24
397	20240912	144900	196483880	10070	10070	10070	10070	0
398	20240912	144800	196483880	10070	10070	10070	10070	0
399	20240912	144700	196483880	10070	10070	10070	10070	14
400	20240912	144600	196342900	10070	10070	10070	10070	1
401	20240912	144500	196332830	10070	10070	10070	10070	54
402	20240912	144400	195789050	10050	10050	10050	10050	36
403	20240912	144300	195427250	10050	10050	10050	10050	19
404	20240912	144200	195236300	10040	10040	10040	10040	28
405	20240912	144100	194955180	10040	10040	10040	10040	162
406	20240912	144000	193328700	10040	10040	10040	10040	37
407	20240912	143900	192957220	10040	10040	10040	10040	11
408	20240912	143800	192846780	10020	10020	10020	10020	0
409	20240912	143700	192846780	10020	10020	10020	10020	1
410	20240912	143600	192836760	10020	10020	10020	10020	10
411	20240912	143500	192736560	10020	10020	10020	10020	11
412	20240912	143400	192626340	10000	10000	10000	10000	0
413	20240912	143300	192626340	10000	10000	10000	10000	0
414	20240912	143200	192626340	10000	9990	10000	9990	119
415	20240912	143100	191437030	9990	9990	9990	9990	0
416	20240912	143000	191437030	9990	9990	9990	9990	0
417	20240912	142900	191437030	9990	9990	9990	9990	0
418	20240912	142800	191437030	9990	9990	9990	9990	0
419	20240912	142700	191437030	9990	9990	9990	9990	0
420	20240912	142600	191437030	9990	9990	9990	9990	20
421	20240912	142500	191237230	10000	10000	10000	10000	0
422	20240912	142400	191237230	10000	10000	10000	10000	15
423	20240912	142300	191087230	9940	9940	9940	9940	1
424	20240912	142200	191077290	9990	9990	9990	9990	0
425	20240912	142100	191077290	9990	9990	9990	9990	84
426	20240912	142000	190238130	9950	9950	9950	9950	31
427	20240912	141900	189929680	9990	9990	9990	9990	0
428	20240912	141800	189929680	9990	9990	9990	9990	80
429	20240912	141700	189130480	9990	9990	9990	9990	11
430	20240912	141600	189020590	9950	9950	9950	9950	11
431	20240912	141500	188911140	9990	9990	9990	9990	0
432	20240912	141400	188911140	9990	9990	9990	9990	0
433	20240912	141300	188911140	9990	9990	9990	9990	0
434	20240912	141200	188911140	9990	9990	9990	9990	0
435	20240912	141100	188911140	9990	9990	9990	9990	0
436	20240912	141000	188911140	9990	9990	9990	9990	11
437	20240912	140900	188801250	10000	10000	10000	10000	0
438	20240912	140800	188801250	10000	9990	10000	9990	125
439	20240912	140700	187552250	10000	9970	10000	9970	172
440	20240912	140600	185832370	9960	9970	9970	9960	98
441	20240912	140500	184855330	10000	10000	10000	10000	0
442	20240912	140400	184855330	10000	10000	10000	10000	15
443	20240912	140300	184705330	9990	9990	9990	9990	106
444	20240912	140200	183646390	10000	10000	10000	10000	248
445	20240912	140100	181166390	10000	10000	10000	10000	0
446	20240912	140000	181166390	10000	10000	10000	10000	79
447	20240912	135900	180376390	10010	10010	10010	10010	0
448	20240912	135800	180376390	10010	10010	10010	10010	0
449	20240912	135700	180376390	10010	10010	10010	10010	0
450	20240912	135600	180376390	10010	10010	10010	10010	20
451	20240912	135500	180176190	10000	10000	10000	10000	41
452	20240912	135400	179766190	10000	10000	10000	10000	0
453	20240912	135300	179766190	10000	10000	10000	10000	138
454	20240912	135200	178386190	10000	10000	10000	10000	20
455	20240912	135100	178186190	10000	10000	10000	10000	0
456	20240912	135000	178186190	10000	10000	10000	10000	0
457	20240912	134900	178186190	10000	10000	10000	10000	1
458	20240912	134800	178176190	10000	10000	10000	10000	0
459	20240912	134700	178176190	10000	10000	10000	10000	0
460	20240912	134600	178176190	10000	10000	10000	10000	1
461	20240912	134500	178166190	10010	10010	10010	10010	0
462	20240912	134400	178166190	10010	10010	10010	10010	0
463	20240912	134300	178166190	10010	10010	10010	10010	0
464	20240912	134200	178166190	10010	10010	10010	10010	0
465	20240912	134100	178166190	10010	10010	10010	10010	0
466	20240912	134000	178166190	10010	10010	10010	10010	0
467	20240912	133900	178166190	10010	10010	10010	10010	0
468	20240912	133800	178166190	10010	10010	10010	10010	10
469	20240912	133700	178066090	10030	10030	10030	10030	4
470	20240912	133600	178025970	10030	10030	10030	10030	0
471	20240912	133500	178025970	10030	10030	10030	10030	1
472	20240912	133400	178015940	10030	10030	10030	10030	0
473	20240912	133300	178015940	10030	10030	10030	10030	1
474	20240912	133200	178005910	10040	10040	10040	10040	0
475	20240912	133100	178005910	10040	10030	10040	10030	15
476	20240912	133000	177855350	10000	10000	10000	10000	0
477	20240912	132900	177855350	10000	10000	10000	10000	67
478	20240912	132800	177185350	10010	10010	10010	10010	0
479	20240912	132700	177185350	10010	10010	10010	10010	67
480	20240912	132600	176514680	10010	10010	10010	10010	297
481	20240912	132500	173541710	10010	10010	10010	10010	100
482	20240912	132400	172540710	10010	10020	10020	10010	38
483	20240912	132300	172160300	10020	10040	10040	10020	148
484	20240912	132200	170674420	10050	10050	10050	10050	0
485	20240912	132100	170674420	10050	10080	10090	10050	73
486	20240912	132000	169938720	10050	10040	10050	10040	391
487	20240912	131900	166012360	10030	10030	10030	10030	5
488	20240912	131800	165962210	10030	10010	10030	10010	7
489	20240912	131700	165892050	10000	9980	10000	9980	3620
490	20240912	131600	129702380	9980	9980	9980	9980	0
491	20240912	131500	129702380	9980	9970	9980	9970	85
492	20240912	131400	128854840	9920	9920	9920	9920	0
493	20240912	131300	128854840	9920	9920	9920	9920	0
494	20240912	131200	128854840	9920	9920	9920	9920	0
495	20240912	131100	128854840	9920	9920	9920	9920	0
496	20240912	131000	128854840	9920	9920	9920	9920	0
497	20240912	130900	128854840	9920	9920	9920	9920	1
498	20240912	130800	128844920	9920	9920	9920	9920	0
499	20240912	130700	128844920	9920	9920	9920	9920	0
500	20240912	130600	128844920	9920	9920	9920	9920	0
501	20240912	130500	128844920	9920	9920	9920	9920	150
502	20240912	130400	127356920	9920	9920	9920	9920	0
503	20240912	130300	127356920	9920	9920	9920	9920	0
504	20240912	130200	127356920	9920	9920	9920	9920	0
505	20240912	130100	127356920	9920	9920	9920	9920	0
506	20240912	130000	127356920	9920	9920	9920	9920	0
507	20240912	125900	127356920	9920	9920	9920	9920	0
508	20240912	125800	127356920	9920	9920	9920	9920	0
509	20240912	125700	127356920	9920	9940	9940	9920	500
510	20240912	125600	122394940	9980	9980	9980	9980	50
511	20240912	125500	121895940	9980	9980	9980	9980	0
512	20240912	125400	121895940	9980	9980	9980	9980	0
513	20240912	125300	121895940	9980	9980	9980	9980	0
514	20240912	125200	121895940	9980	9980	9980	9980	0
515	20240912	125100	121895940	9980	9980	9980	9980	0
516	20240912	125000	121895940	9980	9980	9980	9980	0
517	20240912	124900	121895940	9980	9980	9980	9980	0
518	20240912	124800	121895940	9980	9980	9980	9980	0
519	20240912	124700	121895940	9980	9980	9980	9980	0
520	20240912	124600	121895940	9980	9980	9980	9980	0
521	20240912	124500	121895940	9980	9980	9980	9980	0
522	20240912	124400	121895940	9980	9980	9980	9980	0
523	20240912	124300	121895940	9980	9980	9980	9980	0
524	20240912	124200	121895940	9980	9970	9980	9970	55
525	20240912	124100	121347490	9970	9970	9970	9970	0
526	20240912	124000	121347490	9970	9970	9970	9970	0
527	20240912	123900	121347490	9970	9970	9970	9970	0
528	20240912	123800	121347490	9970	9970	9970	9970	25
529	20240912	123700	121098240	9970	9970	9970	9970	0
530	20240912	123600	121098240	9970	9970	9970	9970	0
531	20240912	123500	121098240	9970	9970	9970	9970	0
532	20240912	123400	121098240	9970	9970	9970	9970	1
533	20240912	123300	121088270	9970	9970	9970	9970	0
534	20240912	123200	121088270	9970	9970	9970	9970	0
535	20240912	123100	121088270	9970	9970	9970	9970	0
536	20240912	123000	121088270	9970	9970	9970	9970	0
537	20240912	122900	121088270	9970	9970	9970	9970	0
538	20240912	122800	121088270	9970	9970	9970	9970	0
539	20240912	122700	121088270	9970	9970	9970	9970	0
540	20240912	122600	121088270	9970	9970	9970	9970	0
541	20240912	122500	121088270	9970	9970	9970	9970	0
542	20240912	122400	121088270	9970	9970	9970	9970	0
543	20240912	122300	121088270	9970	9970	9970	9970	0
544	20240912	122200	121088270	9970	9970	9970	9970	0
545	20240912	122100	121088270	9970	9970	9970	9970	0
546	20240912	122000	121088270	9970	9970	9970	9970	0
547	20240912	121900	121088270	9970	9970	9970	9970	0
548	20240912	121800	121088270	9970	9970	9970	9970	0
549	20240912	121700	121088270	9970	9970	9970	9970	0
550	20240912	121600	121088270	9970	9970	9970	9970	0
551	20240912	121500	121088270	9970	9970	9970	9970	0
552	20240912	121400	121088270	9970	9970	9970	9970	0
553	20240912	121300	121088270	9970	9970	9970	9970	0
554	20240912	121200	121088270	9970	9970	9970	9970	0
555	20240912	121100	121088270	9970	9970	9970	9970	0
556	20240912	121000	121088270	9970	9970	9970	9970	0
557	20240912	120900	121088270	9970	9970	9970	9970	0
558	20240912	120800	121088270	9970	9970	9970	9970	0
559	20240912	120700	121088270	9970	9970	9970	9970	0
560	20240912	120600	121088270	9970	9970	9970	9970	0
561	20240912	120500	121088270	9970	9970	9970	9970	0
562	20240912	120400	121088270	9970	9970	9970	9970	0
563	20240912	120300	121088270	9970	9960	9970	9960	4
564	20240912	120200	121048420	9920	9920	9920	9920	0
565	20240912	120100	121048420	9920	9920	9920	9920	0
566	20240912	120000	121048420	9920	9920	9920	9920	200
567	20240912	115900	119064420	9920	9920	9920	9920	1
568	20240912	115800	119054500	9850	9850	9850	9850	0
569	20240912	115700	119054500	9850	9940	9940	9850	10
570	20240912	115600	118955650	9940	9940	9940	9940	0
571	20240912	115500	118955650	9940	9940	9940	9940	4
572	20240912	115400	118915890	9970	9970	9970	9970	0
573	20240912	115300	118915890	9970	9970	9970	9970	1
574	20240912	115200	118905920	9970	9970	9970	9970	30
575	20240912	115100	118606820	9970	9970	9970	9970	5
576	20240912	115000	118556970	9990	9990	9990	9990	0
577	20240912	114900	118556970	9990	9990	9990	9990	0
578	20240912	114800	118556970	9990	9990	9990	9990	0
579	20240912	114700	118556970	9990	9980	9990	9980	35
580	20240912	114600	118207630	9940	9940	9940	9940	0
581	20240912	114500	118207630	9940	9940	9940	9940	0
582	20240912	114400	118207630	9940	9940	9940	9940	0
583	20240912	114300	118207630	9940	9940	9940	9940	0
584	20240912	114200	118207630	9940	9940	9940	9940	0
585	20240912	114100	118207630	9940	9940	9940	9940	0
586	20240912	114000	118207630	9940	9940	9940	9940	0
587	20240912	113900	118207630	9940	9940	9940	9940	0
588	20240912	113800	118207630	9940	9940	9940	9940	0
589	20240912	113700	118207630	9940	9940	9940	9940	0
590	20240912	113600	118207630	9940	9940	9940	9940	0
591	20240912	113500	118207630	9940	9940	9940	9940	0
592	20240912	113400	118207630	9940	9940	9940	9940	0
593	20240912	113300	118207630	9940	9940	9940	9940	0
594	20240912	113200	118207630	9940	9940	9940	9940	0
595	20240912	113100	118207630	9940	9940	9940	9940	0
596	20240912	113000	118207630	9940	9940	9940	9940	117
597	20240912	112900	117044650	9940	9940	9940	9940	0
598	20240912	112800	117044650	9940	9950	9950	9940	2
599	20240912	112700	117024760	9940	9980	9980	9940	251
600	20240912	112600	114527760	9960	9960	9960	9960	0
601	20240912	112500	114527760	9960	9960	9960	9960	10
602	20240912	112400	114428160	9990	9990	9990	9990	0
603	20240912	112300	114428160	9990	9990	9990	9990	0
604	20240912	112200	114428160	9990	9990	9990	9990	0
605	20240912	112100	114428160	9990	9990	9990	9990	0
606	20240912	112000	114428160	9990	9990	9990	9990	0
607	20240912	111900	114428160	9990	9990	9990	9990	0
608	20240912	111800	114428160	9990	9990	9990	9990	0
609	20240912	111700	114428160	9990	9990	9990	9990	0
610	20240912	111600	114428160	9990	9990	9990	9990	1
611	20240912	111500	114418170	9990	9990	9990	9990	0
612	20240912	111400	114418170	9990	9990	9990	9990	0
613	20240912	111300	114418170	9990	9990	9990	9990	0
614	20240912	111200	114418170	9990	9990	9990	9990	0
615	20240912	111100	114418170	9990	9990	9990	9990	0
616	20240912	111000	114418170	9990	9990	9990	9990	0
617	20240912	110900	114418170	9990	9990	9990	9990	0
618	20240912	110800	114418170	9990	9990	9990	9990	0
619	20240912	110700	114418170	9990	9990	9990	9990	1
620	20240912	110600	114408180	9990	9990	9990	9990	0
621	20240912	110500	114408180	9990	9990	9990	9990	0
622	20240912	110400	114408180	9990	9990	9990	9990	0
623	20240912	110300	114408180	9990	9990	9990	9990	15
624	20240912	110200	114258330	9980	9980	9980	9980	0
625	20240912	110100	114258330	9980	9980	9980	9980	0
626	20240912	110000	114258330	9980	9990	9990	9980	15
627	20240912	105900	114108580	9990	9990	9990	9990	25
628	20240912	105800	113858830	9990	9990	10000	9990	16
629	20240912	105700	113698930	9990	9990	9990	9990	100
630	20240912	105600	112699930	10000	9940	10000	9940	1031
631	20240912	105500	102420270	9940	9940	9940	9940	0
632	20240912	105400	102420270	9940	9920	9940	9920	17
633	20240912	105300	102251410	9850	9850	9850	9850	0
634	20240912	105200	102251410	9850	9850	9850	9850	0
635	20240912	105100	102251410	9850	9850	9850	9850	0
636	20240912	105000	102251410	9850	9850	9850	9850	0
637	20240912	104900	102251410	9850	9850	9850	9850	103
638	20240912	104800	101236860	9930	9930	9930	9930	0
639	20240912	104700	101236860	9930	9930	9930	9930	0
640	20240912	104600	101236860	9930	9930	9930	9930	0
641	20240912	104500	101236860	9930	9930	9930	9930	6
642	20240912	104400	101177280	9840	9840	9840	9840	2
643	20240912	104300	101157600	9930	9930	9930	9930	0
644	20240912	104200	101157600	9930	9930	9930	9930	0
645	20240912	104100	101157600	9930	9930	9930	9930	0
646	20240912	104000	101157600	9930	9930	9930	9930	1
647	20240912	103900	101147670	9940	9940	9940	9940	0
648	20240912	103800	101147670	9940	9940	9940	9940	0
649	20240912	103700	101147670	9940	9940	9940	9940	0
650	20240912	103600	101147670	9940	9940	9940	9940	0
651	20240912	103500	101147670	9940	9940	9940	9940	0
652	20240912	103400	101147670	9940	9940	9940	9940	0
653	20240912	103300	101147670	9940	9940	9940	9940	0
654	20240912	103200	101147670	9940	9930	9940	9930	16
655	20240912	103100	100988680	9940	9940	9940	9940	0
656	20240912	103000	100988680	9940	9940	9940	9830	17
657	20240912	102900	100821130	9940	9850	9940	9850	11
658	20240912	102800	100712240	9850	9850	9850	9850	14
659	20240912	102700	100574340	9970	9970	9970	9970	0
660	20240912	102600	100574340	9970	9970	9970	9970	0
661	20240912	102500	100574340	9970	9970	9970	9970	0
662	20240912	102400	100574340	9970	9970	9970	9970	0
663	20240912	102300	100574340	9970	9970	9970	9970	0
664	20240912	102200	100574340	9970	9970	9970	9970	0
665	20240912	102100	100574340	9970	9970	9970	9970	0
666	20240912	102000	100574340	9970	9970	9970	9970	0
667	20240912	101900	100574340	9970	9970	9970	9970	0
668	20240912	101800	100574340	9970	9970	9970	9970	0
669	20240912	101700	100574340	9970	9970	9970	9970	0
670	20240912	101600	100574340	9970	9970	9970	9970	0
671	20240912	101500	100574340	9970	9970	9970	9970	0
672	20240912	101400	100574340	9970	9970	9970	9970	0
673	20240912	101300	100574340	9970	9970	9970	9970	0
674	20240912	101200	100574340	9970	9970	9970	9970	0
675	20240912	101100	100574340	9970	9970	9970	9970	0
676	20240912	101000	100574340	9970	9970	9970	9970	0
677	20240912	100900	100574340	9970	9970	9970	9970	0
678	20240912	100800	100574340	9970	9940	9970	9940	65
679	20240912	100700	99927320	9940	9940	9940	9940	0
680	20240912	100600	99927320	9940	9940	9940	9940	0
681	20240912	100500	99927320	9940	9940	9940	9940	1
682	20240912	100400	99917380	9960	9960	9960	9960	0
683	20240912	100300	99917380	9960	9960	9960	9960	0
684	20240912	100200	99917380	9960	9960	9960	9960	0
685	20240912	100100	99917380	9960	9960	9960	9960	0
686	20240912	100000	99917380	9960	9960	9960	9960	0
687	20240912	095900	99917380	9960	9960	9960	9960	11
688	20240912	095800	99807820	9970	9960	9970	9960	130
689	20240912	095700	98512410	9960	9930	9960	9930	50
690	20240912	095600	98015200	9800	9800	9800	9800	0
691	20240912	095500	98015200	9800	9800	9800	9800	266
692	20240912	095400	95408400	9800	9800	9800	9800	39
693	20240912	095300	95026200	9960	9950	9960	9950	44
694	20240912	095200	94588020	9960	9950	9960	9950	40
695	20240912	095100	94189660	9960	9960	9960	9960	0
696	20240912	095000	94189660	9960	9950	9960	9950	15
697	20240912	094900	94040360	9960	9960	9960	9960	0
698	20240912	094800	94040360	9960	9900	9960	9900	35
699	20240912	094700	93693560	9780	9820	9820	9780	6
700	20240912	094600	93634760	9980	9980	9980	9980	0
701	20240912	094500	93634760	9980	9980	9980	9980	0
702	20240912	094400	93634760	9980	9980	9980	9980	0
703	20240912	094300	93634760	9980	9980	9980	9980	0
704	20240912	094200	93634760	9980	9980	9980	9980	0
705	20240912	094100	93634760	9980	9980	9980	9980	0
706	20240912	094000	93634760	9980	9980	9980	9980	0
707	20240912	093900	93634760	9980	9980	9980	9980	1
708	20240912	093800	93624780	9980	9980	9980	9980	1
709	20240912	093700	93614800	9990	9990	9990	9990	0
710	20240912	093600	93614800	9990	9990	9990	9990	0
711	20240912	093500	93614800	9990	9910	9990	9910	490
712	20240912	093400	88736180	9820	9820	9820	9820	10
713	20240912	093300	88637980	9870	9870	9870	9870	0
714	20240912	093200	88637980	9870	9870	9870	9870	1
715	20240912	093100	88628110	9870	9870	9870	9840	21
716	20240912	093000	88421170	9870	9890	9890	9870	9
717	20240912	092900	88332280	9950	9950	9950	9950	0
718	20240912	092800	88332280	9950	9950	9950	9950	0
719	20240912	092700	88332280	9950	9950	9950	9950	0
720	20240912	092600	88332280	9950	9950	9950	9950	0
721	20240912	092500	88332280	9950	9950	9950	9950	0
722	20240912	092400	88332280	9950	9890	9950	9890	35
723	20240912	092300	87984630	9880	9910	9910	9880	100
724	20240912	092200	86996400	9910	9980	9980	9910	45
725	20240912	092100	86549750	9980	9970	9980	9900	87
726	20240912	092000	85684510	9900	9980	9990	9900	95
727	20240912	091900	84740400	9890	9990	9990	9890	16
728	20240912	091800	84580660	9990	9910	9990	9900	105
729	20240912	091700	83538630	10000	9810	10000	9810	5613
730	20240912	091600	28100230	9810	9810	9810	9810	0
731	20240912	091500	28100230	9810	9810	9810	9810	0
732	20240912	091400	28100230	9810	9810	9810	9810	0
733	20240912	091300	28100230	9810	9810	9810	9810	15
734	20240912	091200	27953080	9710	9710	9710	9710	10
735	20240912	091100	27855980	9830	9830	9830	9830	0
736	20240912	091000	27855980	9830	9830	9830	9830	0
737	20240912	090900	27855980	9830	9830	9830	9830	0
738	20240912	090800	27855980	9830	9820	9830	9820	275
739	20240912	090700	25154460	9820	9810	9820	9810	180
740	20240912	090600	23388580	9800	9670	9800	9670	2022
741	20240912	090500	3769260	9600	9600	9600	9600	0
742	20240912	090400	3769260	9600	9600	9600	9600	0
743	20240912	090300	3769260	9600	9600	9600	9600	0
744	20240912	090200	3769260	9600	9600	9600	9600	0
745	20240912	090100	3769260	9600	9600	9600	9600	0
746	20240912	090000	3769260	9600	9680	9680	9600	374