KissMeData/023600/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190600	75613080	9220	9220	9220	9220	80
3	20240913	190500	75613080	9220	9220	9220	9220	0
4	20240913	190400	75613080	9220	9220	9220	9220	0
5	20240913	190300	75613080	9220	9220	9220	9220	0
6	20240913	190200	75613080	9220	9220	9220	9220	0
7	20240913	190100	75613080	9220	9220	9220	9220	0
8	20240913	190000	75613080	9220	9220	9220	9220	0
9	20240913	185900	75613080	9220	9220	9220	9220	0
10	20240913	185800	75613080	9220	9220	9220	9220	0
11	20240913	185700	75613080	9220	9220	9220	9220	0
12	20240913	185600	75613080	9220	9220	9220	9220	0
13	20240913	185500	75613080	9220	9220	9220	9220	0
14	20240913	185400	75613080	9220	9220	9220	9220	0
15	20240913	185300	75613080	9220	9220	9220	9220	0
16	20240913	185200	75613080	9220	9220	9220	9220	0
17	20240913	185100	75613080	9220	9220	9220	9220	0
18	20240913	185000	75613080	9220	9220	9220	9220	0
19	20240913	184900	75613080	9220	9220	9220	9220	0
20	20240913	184800	75613080	9220	9220	9220	9220	0
21	20240913	184700	75613080	9220	9220	9220	9220	0
22	20240913	184600	75613080	9220	9220	9220	9220	0
23	20240913	184500	75613080	9220	9220	9220	9220	0
24	20240913	184400	75613080	9220	9220	9220	9220	0
25	20240913	184300	75613080	9220	9220	9220	9220	0
26	20240913	184200	75613080	9220	9220	9220	9220	0
27	20240913	184100	75613080	9220	9220	9220	9220	0
28	20240913	184000	75613080	9220	9220	9220	9220	0
29	20240913	183900	75613080	9220	9220	9220	9220	0
30	20240913	183800	75613080	9220	9220	9220	9220	0
31	20240913	183700	75613080	9220	9220	9220	9220	0
32	20240913	183600	75613080	9220	9220	9220	9220	80
33	20240913	183500	75613080	9220	9220	9220	9220	0
34	20240913	183400	75613080	9220	9220	9220	9220	0
35	20240913	183300	75613080	9220	9220	9220	9220	0
36	20240913	183200	75613080	9220	9220	9220	9220	0
37	20240913	183100	75613080	9220	9220	9220	9220	0
38	20240913	183000	75613080	9220	9220	9220	9220	0
39	20240913	182900	75613080	9220	9220	9220	9220	0
40	20240913	182800	75613080	9220	9220	9220	9220	0
41	20240913	182700	75613080	9220	9220	9220	9220	0
42	20240913	182600	75613080	9220	9220	9220	9220	0
43	20240913	182500	75613080	9220	9220	9220	9220	0
44	20240913	182400	75613080	9220	9220	9220	9220	0
45	20240913	182300	75613080	9220	9220	9220	9220	0
46	20240913	182200	75613080	9220	9220	9220	9220	0
47	20240913	182100	75613080	9220	9220	9220	9220	0
48	20240913	182000	75613080	9220	9220	9220	9220	0
49	20240913	181900	75613080	9220	9220	9220	9220	0
50	20240913	181800	75613080	9220	9220	9220	9220	0
51	20240913	181700	75613080	9220	9220	9220	9220	0
52	20240913	181600	75613080	9220	9220	9220	9220	0
53	20240913	181500	75613080	9220	9220	9220	9220	0
54	20240913	181400	75613080	9220	9220	9220	9220	0
55	20240913	181300	75613080	9220	9220	9220	9220	0
56	20240913	181200	75613080	9220	9220	9220	9220	0
57	20240913	181100	75613080	9220	9220	9220	9220	0
58	20240913	181000	75613080	9220	9220	9220	9220	0
59	20240913	180900	75613080	9220	9220	9220	9220	0
60	20240913	180800	75613080	9220	9220	9220	9220	0
61	20240913	180700	75613080	9220	9220	9220	9220	0
62	20240913	180600	75613080	9220	9220	9220	9220	80
63	20240913	180500	75613080	9220	9220	9220	9220	0
64	20240913	180400	75613080	9220	9220	9220	9220	0
65	20240913	180300	75613080	9220	9220	9220	9220	0
66	20240913	180200	75613080	9220	9220	9220	9220	0
67	20240913	180100	75613080	9220	9220	9220	9220	0
68	20240913	180000	75613080	9220	9220	9220	9220	0
69	20240913	175900	75613080	9220	9220	9220	9220	0
70	20240913	175800	75613080	9220	9220	9220	9220	0
71	20240913	175700	75613080	9220	9220	9220	9220	0
72	20240913	175600	75613080	9220	9220	9220	9220	0
73	20240913	175500	75613080	9220	9220	9220	9220	0
74	20240913	175400	75613080	9220	9220	9220	9220	0
75	20240913	175300	75613080	9220	9220	9220	9220	0
76	20240913	175200	75613080	9220	9220	9220	9220	0
77	20240913	175100	75613080	9220	9220	9220	9220	0
78	20240913	175000	75613080	9220	9220	9220	9220	0
79	20240913	174900	75613080	9220	9220	9220	9220	0
80	20240913	174800	75613080	9220	9220	9220	9220	0
81	20240913	174700	75613080	9220	9220	9220	9220	0
82	20240913	174600	75613080	9220	9220	9220	9220	0
83	20240913	174500	75613080	9220	9220	9220	9220	0
84	20240913	174400	75613080	9220	9220	9220	9220	0
85	20240913	174300	75613080	9220	9220	9220	9220	0
86	20240913	174200	75613080	9220	9220	9220	9220	0
87	20240913	174100	75613080	9220	9220	9220	9220	0
88	20240913	174000	75613080	9220	9220	9220	9220	0
89	20240913	173900	75613080	9220	9220	9220	9220	0
90	20240913	173800	75613080	9220	9220	9220	9220	0
91	20240913	173700	75613080	9220	9220	9220	9220	0
92	20240913	173600	75613080	9220	9220	9220	9220	80
93	20240913	173500	75613080	9220	9220	9220	9220	0
94	20240913	173400	75613080	9220	9220	9220	9220	0
95	20240913	173300	75613080	9220	9220	9220	9220	0
96	20240913	173200	75613080	9220	9220	9220	9220	0
97	20240913	173100	75613080	9220	9220	9220	9220	0
98	20240913	173000	75613080	9220	9220	9220	9220	0
99	20240913	172900	75613080	9220	9220	9220	9220	0
100	20240913	172800	75613080	9220	9220	9220	9220	0
101	20240913	172700	75613080	9220	9220	9220	9220	0
102	20240913	172600	75613080	9220	9220	9220	9220	0
103	20240913	172500	75613080	9220	9220	9220	9220	0
104	20240913	172400	75613080	9220	9220	9220	9220	0
105	20240913	172300	75613080	9220	9220	9220	9220	0
106	20240913	172200	75613080	9220	9220	9220	9220	0
107	20240913	172100	75613080	9220	9220	9220	9220	0
108	20240913	172000	75613080	9220	9220	9220	9220	0
109	20240913	171900	75613080	9220	9220	9220	9220	0
110	20240913	171800	75613080	9220	9220	9220	9220	0
111	20240913	171700	75613080	9220	9220	9220	9220	0
112	20240913	171600	75613080	9220	9220	9220	9220	0
113	20240913	171500	75613080	9220	9220	9220	9220	0
114	20240913	171400	75613080	9220	9220	9220	9220	0
115	20240913	171300	75613080	9220	9220	9220	9220	0
116	20240913	171200	75613080	9220	9220	9220	9220	0
117	20240913	171100	75613080	9220	9220	9220	9220	0
118	20240913	171000	75613080	9220	9220	9220	9220	0
119	20240913	170900	75613080	9220	9220	9220	9220	0
120	20240913	170800	75613080	9220	9220	9220	9220	0
121	20240913	170700	75613080	9220	9220	9220	9220	0
122	20240913	170600	75613080	9220	9220	9220	9220	80
123	20240913	170500	75613080	9220	9220	9220	9220	0
124	20240913	170400	75613080	9220	9220	9220	9220	0
125	20240913	170300	75613080	9220	9220	9220	9220	0
126	20240913	170200	75613080	9220	9220	9220	9220	0
127	20240913	170100	75613080	9220	9220	9220	9220	0
128	20240913	170000	75613080	9220	9220	9220	9220	0
129	20240913	165900	75613080	9220	9220	9220	9220	0
130	20240913	165800	75613080	9220	9220	9220	9220	0
131	20240913	165700	75613080	9220	9220	9220	9220	0
132	20240913	165600	75613080	9220	9220	9220	9220	0
133	20240913	165500	75613080	9220	9220	9220	9220	0
134	20240913	165400	75613080	9220	9220	9220	9220	0
135	20240913	165300	75613080	9220	9220	9220	9220	0
136	20240913	165200	75613080	9220	9220	9220	9220	0
137	20240913	165100	75613080	9220	9220	9220	9220	0
138	20240913	165000	75613080	9220	9220	9220	9220	0
139	20240913	164900	75613080	9220	9220	9220	9220	0
140	20240913	164800	75613080	9220	9220	9220	9220	0
141	20240913	164700	75613080	9220	9220	9220	9220	0
142	20240913	164600	75613080	9220	9220	9220	9220	0
143	20240913	164500	75613080	9220	9220	9220	9220	0
144	20240913	164400	75613080	9220	9220	9220	9220	0
145	20240913	164300	75613080	9220	9220	9220	9220	0
146	20240913	164200	75613080	9220	9220	9220	9220	0
147	20240913	164100	75613080	9220	9220	9220	9220	0
148	20240913	164000	75613080	9220	9220	9220	9220	0
149	20240913	163900	75613080	9220	9220	9220	9220	0
150	20240913	163800	75613080	9220	9220	9220	9220	0
151	20240913	163700	75613080	9220	9220	9220	9220	0
152	20240913	163600	75613080	9220	9220	9220	9220	80
153	20240913	163500	75613080	9220	9220	9220	9220	0
154	20240913	163400	75613080	9220	9220	9220	9220	0
155	20240913	163300	75613080	9220	9220	9220	9220	0
156	20240913	163200	75613080	9220	9220	9220	9220	0
157	20240913	163100	75613080	9220	9220	9220	9220	0
158	20240913	163000	75613080	9220	9220	9220	9220	0
159	20240913	162900	75613080	9220	9220	9220	9220	0
160	20240913	162800	75613080	9220	9220	9220	9220	0
161	20240913	162700	75613080	9220	9220	9220	9220	0
162	20240913	162600	75613080	9220	9220	9220	9220	0
163	20240913	162500	75613080	9220	9220	9220	9220	0
164	20240913	162400	75613080	9220	9220	9220	9220	0
165	20240913	162300	75613080	9220	9220	9220	9220	0
166	20240913	162200	75613080	9220	9220	9220	9220	0
167	20240913	162100	75613080	9220	9220	9220	9220	0
168	20240913	162000	75613080	9220	9220	9220	9220	0
169	20240913	161900	75613080	9220	9220	9220	9220	0
170	20240913	161800	75613080	9220	9220	9220	9220	0
171	20240913	161700	75613080	9220	9220	9220	9220	0
172	20240913	161600	75613080	9220	9220	9220	9220	0
173	20240913	161500	75613080	9220	9220	9220	9220	0
174	20240913	161400	75613080	9220	9220	9220	9220	0
175	20240913	161300	75613080	9220	9220	9220	9220	0
176	20240913	161200	75613080	9220	9220	9220	9220	0
177	20240913	161100	75613080	9220	9220	9220	9220	0
178	20240913	161000	75613080	9220	9220	9220	9220	0
179	20240913	160900	75613080	9220	9220	9220	9220	0
180	20240913	160800	75613080	9220	9220	9220	9220	0
181	20240913	160700	75613080	9220	9220	9220	9220	0
182	20240913	160600	75613080	9220	9220	9220	9220	80
183	20240913	160500	75613080	9220	9220	9220	9220	0
184	20240913	160400	75613080	9220	9220	9220	9220	0
185	20240913	160300	75613080	9220	9220	9220	9220	0
186	20240913	160200	75613080	9220	9220	9220	9220	0
187	20240913	160100	75613080	9220	9220	9220	9220	0
188	20240913	160000	75613080	9220	9220	9220	9220	0
189	20240913	155900	75613080	9220	9220	9220	9220	0
190	20240913	155800	75613080	9220	9220	9220	9220	0
191	20240913	155700	75613080	9220	9220	9220	9220	0
192	20240913	155600	75613080	9220	9220	9220	9220	0
193	20240913	155500	75613080	9220	9220	9220	9220	0
194	20240913	155400	75613080	9220	9220	9220	9220	0
195	20240913	155300	75613080	9220	9220	9220	9220	0
196	20240913	155200	75613080	9220	9220	9220	9220	0
197	20240913	155100	75613080	9220	9220	9220	9220	0
198	20240913	155000	75613080	9220	9220	9220	9220	0
199	20240913	154900	75613080	9220	9220	9220	9220	0
200	20240913	154800	75613080	9220	9220	9220	9220	0
201	20240913	154700	75613080	9220	9220	9220	9220	0
202	20240913	154600	75613080	9220	9220	9220	9220	0
203	20240913	154500	75613080	9220	9220	9220	9220	0
204	20240913	154400	75613080	9220	9220	9220	9220	0
205	20240913	154300	75613080	9220	9220	9220	9220	0
206	20240913	154200	75613080	9220	9220	9220	9220	0
207	20240913	154100	75613080	9220	9220	9220	9220	0
208	20240913	154000	75613080	9220	9220	9220	9220	0
209	20240913	153900	75613080	9220	9220	9220	9220	0
210	20240913	153800	75613080	9220	9220	9220	9220	0
211	20240913	153700	75613080	9220	9220	9220	9220	0
212	20240913	153600	75613080	9220	9220	9220	9220	80
213	20240913	153500	75613080	9220	9220	9220	9220	0
214	20240913	153400	75613080	9220	9220	9220	9220	0
215	20240913	153300	75613080	9220	9220	9220	9220	0
216	20240913	153200	75613080	9220	9220	9220	9220	0
217	20240913	153100	75613080	9220	9220	9220	9220	0
218	20240913	153000	75613080	9220	9220	9220	9220	80
219	20240913	152900	74875480	9180	9180	9180	9180	0
220	20240913	152800	74875480	9180	9180	9180	9180	0
221	20240913	152700	74875480	9180	9180	9180	9180	0
222	20240913	152600	74875480	9180	9180	9180	9180	0
223	20240913	152500	74875480	9180	9180	9180	9180	0
224	20240913	152400	74875480	9180	9180	9180	9180	0
225	20240913	152300	74875480	9180	9180	9180	9180	0
226	20240913	152200	74875480	9180	9180	9180	9180	0
227	20240913	152100	74875480	9180	9180	9180	9180	0
228	20240913	152000	74875480	9180	9180	9180	9180	0
229	20240913	151900	74875480	9180	9180	9180	9180	61
230	20240913	151800	74315500	9180	9180	9180	9180	0
231	20240913	151700	74315500	9180	9180	9180	9180	4
232	20240913	151600	74278780	9180	9180	9180	9180	10
233	20240913	151500	74186980	9180	9180	9180	9180	23
234	20240913	151400	73975840	9170	9170	9170	9170	37
235	20240913	151300	73636550	9170	9170	9170	9170	18
236	20240913	151200	73471490	9160	9160	9160	9160	0
237	20240913	151100	73471490	9160	9160	9160	9160	0
238	20240913	151000	73471490	9160	9190	9190	9160	127
239	20240913	150900	72308010	9200	9200	9200	9200	0
240	20240913	150800	72308010	9200	9200	9200	9200	0
241	20240913	150700	72308010	9200	9200	9200	9200	0
242	20240913	150600	72308010	9200	9200	9200	9200	0
243	20240913	150500	72308010	9200	9200	9200	9200	0
244	20240913	150400	72308010	9200	9200	9200	9200	0
245	20240913	150300	72308010	9200	9200	9200	9200	0
246	20240913	150200	72308010	9200	9200	9200	9200	0
247	20240913	150100	72308010	9200	9200	9200	9200	0
248	20240913	150000	72308010	9200	9200	9200	9200	0
249	20240913	145900	72308010	9200	9200	9200	9200	0
250	20240913	145800	72308010	9200	9200	9200	9200	0
251	20240913	145700	72308010	9200	9200	9200	9200	0
252	20240913	145600	72308010	9200	9200	9200	9200	0
253	20240913	145500	72308010	9200	9200	9200	9200	0
254	20240913	145400	72308010	9200	9200	9200	9200	0
255	20240913	145300	72308010	9200	9200	9200	9200	0
256	20240913	145200	72308010	9200	9200	9200	9200	0
257	20240913	145100	72308010	9200	9200	9200	9200	0
258	20240913	145000	72308010	9200	9200	9200	9200	0
259	20240913	144900	72308010	9200	9200	9200	9200	0
260	20240913	144800	72308010	9200	9200	9200	9200	0
261	20240913	144700	72308010	9200	9200	9200	9200	0
262	20240913	144600	72308010	9200	9200	9200	9200	0
263	20240913	144500	72308010	9200	9200	9200	9200	0
264	20240913	144400	72308010	9200	9200	9200	9200	0
265	20240913	144300	72308010	9200	9200	9200	9200	0
266	20240913	144200	72308010	9200	9200	9200	9200	0
267	20240913	144100	72308010	9200	9200	9200	9200	0
268	20240913	144000	72308010	9200	9200	9200	9200	0
269	20240913	143900	72308010	9200	9200	9200	9200	0
270	20240913	143800	72308010	9200	9200	9200	9200	1
271	20240913	143700	72298810	9200	9200	9200	9200	0
272	20240913	143600	72298810	9200	9200	9200	9200	0
273	20240913	143500	72298810	9200	9200	9200	9200	0
274	20240913	143400	72298810	9200	9200	9200	9200	0
275	20240913	143300	72298810	9200	9200	9200	9200	0
276	20240913	143200	72298810	9200	9200	9200	9200	0
277	20240913	143100	72298810	9200	9200	9200	9200	0
278	20240913	143000	72298810	9200	9200	9200	9200	0
279	20240913	142900	72298810	9200	9200	9200	9200	0
280	20240913	142800	72298810	9200	9200	9200	9200	0
281	20240913	142700	72298810	9200	9200	9200	9200	0
282	20240913	142600	72298810	9200	9200	9200	9200	0
283	20240913	142500	72298810	9200	9200	9200	9200	0
284	20240913	142400	72298810	9200	9200	9200	9200	0
285	20240913	142300	72298810	9200	9200	9200	9200	0
286	20240913	142200	72298810	9200	9200	9200	9200	0
287	20240913	142100	72298810	9200	9200	9200	9200	0
288	20240913	142000	72298810	9200	9200	9200	9200	12
289	20240913	141900	72188410	9210	9210	9210	9210	0
290	20240913	141800	72188410	9210	9210	9210	9210	0
291	20240913	141700	72188410	9210	9210	9210	9210	0
292	20240913	141600	72188410	9210	9210	9210	9210	1
293	20240913	141500	72179200	9220	9220	9220	9220	0
294	20240913	141400	72179200	9220	9220	9220	9220	0
295	20240913	141300	72179200	9220	9220	9220	9220	0
296	20240913	141200	72179200	9220	9220	9220	9220	0
297	20240913	141100	72179200	9220	9220	9220	9220	0
298	20240913	141000	72179200	9220	9220	9220	9220	0
299	20240913	140900	72179200	9220	9220	9220	9220	0
300	20240913	140800	72179200	9220	9220	9220	9220	0
301	20240913	140700	72179200	9220	9220	9220	9220	0
302	20240913	140600	72179200	9220	9220	9220	9220	0
303	20240913	140500	72179200	9220	9220	9220	9220	0
304	20240913	140400	72179200	9220	9220	9220	9220	0
305	20240913	140300	72179200	9220	9220	9220	9220	0
306	20240913	140200	72179200	9220	9220	9220	9220	0
307	20240913	140100	72179200	9220	9220	9220	9220	0
308	20240913	140000	72179200	9220	9220	9220	9220	0
309	20240913	135900	72179200	9220	9220	9220	9220	0
310	20240913	135800	72179200	9220	9220	9220	9220	0
311	20240913	135700	72179200	9220	9220	9220	9220	0
312	20240913	135600	72179200	9220	9220	9220	9220	0
313	20240913	135500	72179200	9220	9220	9220	9220	0
314	20240913	135400	72179200	9220	9220	9220	9220	0
315	20240913	135300	72179200	9220	9220	9220	9220	0
316	20240913	135200	72179200	9220	9220	9220	9220	0
317	20240913	135100	72179200	9220	9220	9220	9220	0
318	20240913	135000	72179200	9220	9220	9220	9220	0
319	20240913	134900	72179200	9220	9220	9220	9220	0
320	20240913	134800	72179200	9220	9220	9220	9220	0
321	20240913	134700	72179200	9220	9220	9220	9220	0
322	20240913	134600	72179200	9220	9220	9220	9220	0
323	20240913	134500	72179200	9220	9220	9220	9220	0
324	20240913	134400	72179200	9220	9220	9220	9220	0
325	20240913	134300	72179200	9220	9220	9220	9220	0
326	20240913	134200	72179200	9220	9220	9220	9220	0
327	20240913	134100	72179200	9220	9210	9220	9210	5
328	20240913	134000	72133110	9160	9160	9160	9160	0
329	20240913	133900	72133110	9160	9160	9160	9160	0
330	20240913	133800	72133110	9160	9160	9160	9160	0
331	20240913	133700	72133110	9160	9160	9160	9160	0
332	20240913	133600	72133110	9160	9160	9160	9160	0
333	20240913	133500	72133110	9160	9160	9160	9160	0
334	20240913	133400	72133110	9160	9160	9160	9160	0
335	20240913	133300	72133110	9160	9160	9160	9160	0
336	20240913	133200	72133110	9160	9160	9160	9160	0
337	20240913	133100	72133110	9160	9160	9160	9160	0
338	20240913	133000	72133110	9160	9160	9160	9160	0
339	20240913	132900	72133110	9160	9160	9160	9160	0
340	20240913	132800	72133110	9160	9160	9160	9160	0
341	20240913	132700	72133110	9160	9160	9160	9160	0
342	20240913	132600	72133110	9160	9160	9160	9160	0
343	20240913	132500	72133110	9160	9160	9160	9160	0
344	20240913	132400	72133110	9160	9160	9160	9160	0
345	20240913	132300	72133110	9160	9160	9160	9160	0
346	20240913	132200	72133110	9160	9160	9160	9160	0
347	20240913	132100	72133110	9160	9160	9160	9160	0
348	20240913	132000	72133110	9160	9160	9160	9160	0
349	20240913	131900	72133110	9160	9160	9160	9160	0
350	20240913	131800	72133110	9160	9160	9160	9160	0
351	20240913	131700	72133110	9160	9160	9160	9160	0
352	20240913	131600	72133110	9160	9160	9160	9160	0
353	20240913	131500	72133110	9160	9170	9170	9160	100
354	20240913	131400	71216940	9170	9170	9170	9170	0
355	20240913	131300	71216940	9170	9170	9170	9170	0
356	20240913	131200	71216940	9170	9170	9170	9170	0
357	20240913	131100	71216940	9170	9170	9170	9170	0
358	20240913	131000	71216940	9170	9170	9170	9170	0
359	20240913	130900	71216940	9170	9170	9170	9170	0
360	20240913	130800	71216940	9170	9170	9170	9170	0
361	20240913	130700	71216940	9170	9170	9170	9170	0
362	20240913	130600	71216940	9170	9170	9170	9170	0
363	20240913	130500	71216940	9170	9170	9170	9170	0
364	20240913	130400	71216940	9170	9170	9170	9170	0
365	20240913	130300	71216940	9170	9170	9170	9170	0
366	20240913	130200	71216940	9170	9170	9170	9170	0
367	20240913	130100	71216940	9170	9170	9170	9170	0
368	20240913	130000	71216940	9170	9170	9170	9170	0
369	20240913	125900	71216940	9170	9170	9170	9170	0
370	20240913	125800	71216940	9170	9170	9170	9170	0
371	20240913	125700	71216940	9170	9170	9170	9170	0
372	20240913	125600	71216940	9170	9170	9170	9170	0
373	20240913	125500	71216940	9170	9170	9170	9170	0
374	20240913	125400	71216940	9170	9170	9170	9170	0
375	20240913	125300	71216940	9170	9170	9170	9170	0
376	20240913	125200	71216940	9170	9170	9170	9170	0
377	20240913	125100	71216940	9170	9170	9170	9170	0
378	20240913	125000	71216940	9170	9170	9170	9170	0
379	20240913	124900	71216940	9170	9170	9170	9170	0
380	20240913	124800	71216940	9170	9170	9170	9170	0
381	20240913	124700	71216940	9170	9170	9170	9170	0
382	20240913	124600	71216940	9170	9170	9170	9170	0
383	20240913	124500	71216940	9170	9170	9170	9170	0
384	20240913	124400	71216940	9170	9170	9170	9170	0
385	20240913	124300	71216940	9170	9170	9170	9170	0
386	20240913	124200	71216940	9170	9170	9170	9170	0
387	20240913	124100	71216940	9170	9170	9170	9170	0
388	20240913	124000	71216940	9170	9170	9170	9170	0
389	20240913	123900	71216940	9170	9170	9170	9170	0
390	20240913	123800	71216940	9170	9170	9170	9170	0
391	20240913	123700	71216940	9170	9170	9170	9170	0
392	20240913	123600	71216940	9170	9170	9170	9170	0
393	20240913	123500	71216940	9170	9170	9170	9170	0
394	20240913	123400	71216940	9170	9170	9170	9170	0
395	20240913	123300	71216940	9170	9170	9170	9170	0
396	20240913	123200	71216940	9170	9170	9170	9170	0
397	20240913	123100	71216940	9170	9170	9170	9170	0
398	20240913	123000	71216940	9170	9170	9170	9170	0
399	20240913	122900	71216940	9170	9170	9170	9170	0
400	20240913	122800	71216940	9170	9170	9170	9170	1
401	20240913	122700	71207770	9230	9230	9230	9230	0
402	20240913	122600	71207770	9230	9220	9230	9220	15
403	20240913	122500	71069440	9170	9170	9170	9170	0
404	20240913	122400	71069440	9170	9170	9170	9170	0
405	20240913	122300	71069440	9170	9170	9170	9170	0
406	20240913	122200	71069440	9170	9170	9170	9170	0
407	20240913	122100	71069440	9170	9170	9170	9170	0
408	20240913	122000	71069440	9170	9170	9170	9170	0
409	20240913	121900	71069440	9170	9170	9170	9170	0
410	20240913	121800	71069440	9170	9170	9170	9170	1
411	20240913	121700	71060270	9170	9170	9170	9170	0
412	20240913	121600	71060270	9170	9170	9170	9170	0
413	20240913	121500	71060270	9170	9170	9170	9170	10
414	20240913	121400	70968570	9170	9170	9170	9170	0
415	20240913	121300	70968570	9170	9170	9170	9170	0
416	20240913	121200	70968570	9170	9170	9170	9170	0
417	20240913	121100	70968570	9170	9170	9170	9170	0
418	20240913	121000	70968570	9170	9170	9170	9170	0
419	20240913	120900	70968570	9170	9170	9170	9170	0
420	20240913	120800	70968570	9170	9170	9170	9170	0
421	20240913	120700	70968570	9170	9170	9170	9170	15
422	20240913	120600	70831020	9160	9160	9160	9160	0
423	20240913	120500	70831020	9160	9160	9160	9160	0
424	20240913	120400	70831020	9160	9160	9160	9160	0
425	20240913	120300	70831020	9160	9160	9160	9160	0
426	20240913	120200	70831020	9160	9190	9230	9160	2351
427	20240913	120100	49157900	9160	9160	9160	9160	0
428	20240913	120000	49157900	9160	9160	9160	9160	0
429	20240913	115900	49157900	9160	9160	9160	9160	0
430	20240913	115800	49157900	9160	9160	9160	9160	0
431	20240913	115700	49157900	9160	9160	9160	9160	0
432	20240913	115600	49157900	9160	9160	9160	9160	0
433	20240913	115500	49157900	9160	9160	9160	9160	0
434	20240913	115400	49157900	9160	9160	9160	9160	0
435	20240913	115300	49157900	9160	9160	9160	9160	0
436	20240913	115200	49157900	9160	9160	9160	9160	0
437	20240913	115100	49157900	9160	9160	9160	9160	0
438	20240913	115000	49157900	9160	9160	9160	9160	0
439	20240913	114900	49157900	9160	9160	9160	9160	0
440	20240913	114800	49157900	9160	9160	9160	9160	0
441	20240913	114700	49157900	9160	9160	9160	9160	0
442	20240913	114600	49157900	9160	9160	9160	9160	0
443	20240913	114500	49157900	9160	9160	9160	9160	0
444	20240913	114400	49157900	9160	9160	9160	9160	0
445	20240913	114300	49157900	9160	9160	9160	9160	0
446	20240913	114200	49157900	9160	9160	9160	9160	0
447	20240913	114100	49157900	9160	9160	9160	9160	0
448	20240913	114000	49157900	9160	9160	9160	9160	0
449	20240913	113900	49157900	9160	9160	9160	9160	0
450	20240913	113800	49157900	9160	9160	9160	9160	0
451	20240913	113700	49157900	9160	9160	9160	9160	0
452	20240913	113600	49157900	9160	9160	9160	9160	0
453	20240913	113500	49157900	9160	9160	9160	9160	0
454	20240913	113400	49157900	9160	9160	9160	9160	0
455	20240913	113300	49157900	9160	9160	9160	9160	0
456	20240913	113200	49157900	9160	9160	9160	9160	0
457	20240913	113100	49157900	9160	9160	9160	9160	0
458	20240913	113000	49157900	9160	9160	9160	9160	0
459	20240913	112900	49157900	9160	9160	9160	9160	0
460	20240913	112800	49157900	9160	9160	9160	9160	0
461	20240913	112700	49157900	9160	9160	9160	9160	0
462	20240913	112600	49157900	9160	9160	9160	9160	0
463	20240913	112500	49157900	9160	9160	9160	9160	0
464	20240913	112400	49157900	9160	9160	9160	9160	0
465	20240913	112300	49157900	9160	9160	9160	9160	0
466	20240913	112200	49157900	9160	9160	9160	9160	0
467	20240913	112100	49157900	9160	9160	9160	9160	0
468	20240913	112000	49157900	9160	9160	9160	9160	0
469	20240913	111900	49157900	9160	9160	9160	9160	0
470	20240913	111800	49157900	9160	9160	9160	9160	0
471	20240913	111700	49157900	9160	9160	9160	9160	0
472	20240913	111600	49157900	9160	9160	9160	9160	0
473	20240913	111500	49157900	9160	9160	9160	9160	0
474	20240913	111400	49157900	9160	9160	9160	9160	0
475	20240913	111300	49157900	9160	9160	9160	9160	0
476	20240913	111200	49157900	9160	9160	9160	9160	0
477	20240913	111100	49157900	9160	9160	9160	9160	0
478	20240913	111000	49157900	9160	9160	9160	9160	0
479	20240913	110900	49157900	9160	9160	9160	9160	0
480	20240913	110800	49157900	9160	9160	9160	9160	0
481	20240913	110700	49157900	9160	9160	9160	9160	0
482	20240913	110600	49157900	9160	9160	9160	9160	0
483	20240913	110500	49157900	9160	9160	9160	9160	0
484	20240913	110400	49157900	9160	9160	9160	9160	0
485	20240913	110300	49157900	9160	9160	9160	9160	0
486	20240913	110200	49157900	9160	9160	9160	9160	0
487	20240913	110100	49157900	9160	9160	9160	9160	0
488	20240913	110000	49157900	9160	9160	9160	9160	0
489	20240913	105900	49157900	9160	9160	9160	9160	0
490	20240913	105800	49157900	9160	9160	9160	9160	2
491	20240913	105700	49139580	9160	9160	9160	9160	0
492	20240913	105600	49139580	9160	9160	9160	9160	0
493	20240913	105500	49139580	9160	9170	9200	9160	2815
494	20240913	105400	23276070	9170	9170	9170	9170	0
495	20240913	105300	23276070	9170	9170	9170	9170	2
496	20240913	105200	23257730	9160	9160	9160	9160	6
497	20240913	105100	23202770	9160	9160	9160	9160	0
498	20240913	105000	23202770	9160	9160	9160	9160	0
499	20240913	104900	23202770	9160	9160	9160	9160	0
500	20240913	104800	23202770	9160	9160	9160	9160	0
501	20240913	104700	23202770	9160	9160	9160	9160	0
502	20240913	104600	23202770	9160	9160	9160	9160	0
503	20240913	104500	23202770	9160	9160	9160	9160	0
504	20240913	104400	23202770	9160	9160	9160	9160	0
505	20240913	104300	23202770	9160	9160	9160	9160	0
506	20240913	104200	23202770	9160	9160	9160	9160	0
507	20240913	104100	23202770	9160	9160	9160	9160	0
508	20240913	104000	23202770	9160	9160	9160	9160	0
509	20240913	103900	23202770	9160	9160	9160	9160	0
510	20240913	103800	23202770	9160	9160	9160	9160	0
511	20240913	103700	23202770	9160	9160	9160	9160	0
512	20240913	103600	23202770	9160	9160	9160	9160	0
513	20240913	103500	23202770	9160	9160	9160	9160	0
514	20240913	103400	23202770	9160	9160	9160	9160	0
515	20240913	103300	23202770	9160	9160	9160	9160	0
516	20240913	103200	23202770	9160	9160	9160	9160	0
517	20240913	103100	23202770	9160	9160	9160	9160	0
518	20240913	103000	23202770	9160	9160	9160	9160	0
519	20240913	102900	23202770	9160	9160	9160	9160	0
520	20240913	102800	23202770	9160	9160	9160	9160	0
521	20240913	102700	23202770	9160	9160	9160	9160	12
522	20240913	102600	23092850	9160	9160	9160	9160	0
523	20240913	102500	23092850	9160	9160	9160	9160	0
524	20240913	102400	23092850	9160	9160	9160	9160	0
525	20240913	102300	23092850	9160	9160	9160	9160	0
526	20240913	102200	23092850	9160	9160	9160	9160	0
527	20240913	102100	23092850	9160	9160	9160	9160	0
528	20240913	102000	23092850	9160	9160	9160	9160	0
529	20240913	101900	23092850	9160	9160	9160	9160	155
530	20240913	101800	21673050	9160	9160	9160	9160	0
531	20240913	101700	21673050	9160	9160	9160	9160	0
532	20240913	101600	21673050	9160	9160	9160	9160	0
533	20240913	101500	21673050	9160	9160	9160	9160	0
534	20240913	101400	21673050	9160	9160	9160	9160	0
535	20240913	101300	21673050	9160	9160	9160	9160	0
536	20240913	101200	21673050	9160	9160	9160	9160	0
537	20240913	101100	21673050	9160	9160	9160	9160	8
538	20240913	101000	21599770	9200	9200	9200	9200	0
539	20240913	100900	21599770	9200	9200	9200	9200	0
540	20240913	100800	21599770	9200	9200	9200	9200	0
541	20240913	100700	21599770	9200	9200	9200	9200	0
542	20240913	100600	21599770	9200	9200	9200	9200	0
543	20240913	100500	21599770	9200	9200	9200	9200	0
544	20240913	100400	21599770	9200	9200	9200	9200	0
545	20240913	100300	21599770	9200	9200	9200	9200	0
546	20240913	100200	21599770	9200	9200	9200	9200	0
547	20240913	100100	21599770	9200	9200	9200	9200	0
548	20240913	100000	21599770	9200	9200	9200	9200	0
549	20240913	095900	21599770	9200	9200	9200	9200	0
550	20240913	095800	21599770	9200	9200	9200	9200	0
551	20240913	095700	21599770	9200	9200	9200	9200	0
552	20240913	095600	21599770	9200	9200	9200	9200	0
553	20240913	095500	21599770	9200	9200	9200	9200	0
554	20240913	095400	21599770	9200	9200	9200	9200	0
555	20240913	095300	21599770	9200	9200	9200	9200	0
556	20240913	095200	21599770	9200	9200	9200	9200	0
557	20240913	095100	21599770	9200	9200	9200	9200	0
558	20240913	095000	21599770	9200	9200	9200	9200	0
559	20240913	094900	21599770	9200	9200	9200	9200	0
560	20240913	094800	21599770	9200	9200	9200	9200	0
561	20240913	094700	21599770	9200	9200	9200	9200	0
562	20240913	094600	21599770	9200	9200	9200	9200	0
563	20240913	094500	21599770	9200	9200	9200	9200	0
564	20240913	094400	21599770	9200	9200	9200	9200	0
565	20240913	094300	21599770	9200	9200	9200	9200	0
566	20240913	094200	21599770	9200	9200	9200	9200	0
567	20240913	094100	21599770	9200	9200	9200	9200	3
568	20240913	094000	21572170	9180	9180	9180	9180	0
569	20240913	093900	21572170	9180	9180	9180	9180	0
570	20240913	093800	21572170	9180	9180	9180	9180	0
571	20240913	093700	21572170	9180	9180	9180	9180	0
572	20240913	093600	21572170	9180	9180	9180	9180	0
573	20240913	093500	21572170	9180	9180	9180	9180	0
574	20240913	093400	21572170	9180	9180	9180	9180	1
575	20240913	093300	21562990	9190	9190	9190	9190	0
576	20240913	093200	21562990	9190	9190	9190	9190	0
577	20240913	093100	21562990	9190	9190	9190	9190	0
578	20240913	093000	21562990	9190	9190	9190	9190	0
579	20240913	092900	21562990	9190	9190	9190	9190	0
580	20240913	092800	21562990	9190	9190	9190	9190	0
581	20240913	092700	21562990	9190	9190	9190	9190	10
582	20240913	092600	21471090	9190	9190	9190	9190	8
583	20240913	092500	21397570	9200	9200	9200	9200	0
584	20240913	092400	21397570	9200	9200	9200	9200	0
585	20240913	092300	21397570	9200	9200	9200	9200	0
586	20240913	092200	21397570	9200	9200	9200	9200	0
587	20240913	092100	21397570	9200	9200	9200	9200	0
588	20240913	092000	21397570	9200	9200	9200	9200	0
589	20240913	091900	21397570	9200	9200	9200	9200	0
590	20240913	091800	21397570	9200	9200	9200	9200	0
591	20240913	091700	21397570	9200	9200	9200	9200	0
592	20240913	091600	21397570	9200	9200	9200	9200	0
593	20240913	091500	21397570	9200	9200	9200	9200	0
594	20240913	091400	21397570	9200	9200	9200	9200	0
595	20240913	091300	21397570	9200	9200	9200	9200	0
596	20240913	091200	21397570	9200	9200	9200	9200	0
597	20240913	091100	21397570	9200	9200	9200	9200	5
598	20240913	091000	21351570	9210	9210	9210	9210	0
599	20240913	090900	21351570	9210	9210	9210	9210	0
600	20240913	090800	21351570	9210	9210	9210	9210	0
601	20240913	090700	21351570	9210	9210	9210	9210	0
602	20240913	090600	21351570	9210	9210	9210	9210	2128
603	20240913	090500	1752690	9210	9210	9210	9210	72
604	20240913	090400	1089570	9220	9220	9220	9220	0
605	20240913	090300	1089570	9220	9220	9220	9220	0
606	20240913	090200	1089570	9220	9220	9220	9220	11
607	20240913	090100	988150	9230	9230	9230	9230	8
608	20240913	090000	914310	9240	9160	9240	9160	99