KissMeData/115390/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	201600	56014120	8650	8650	8650	8650	73
3	20240924	201500	56014120	8650	8650	8650	8650	0
4	20240924	201400	56014120	8650	8650	8650	8650	0
5	20240924	201300	56014120	8650	8650	8650	8650	0
6	20240924	201200	56014120	8650	8650	8650	8650	0
7	20240924	201100	56014120	8650	8650	8650	8650	0
8	20240924	201000	56014120	8650	8650	8650	8650	0
9	20240924	200900	56014120	8650	8650	8650	8650	0
10	20240924	200800	56014120	8650	8650	8650	8650	0
11	20240924	200700	56014120	8650	8650	8650	8650	0
12	20240924	200600	56014120	8650	8650	8650	8650	0
13	20240924	200500	56014120	8650	8650	8650	8650	0
14	20240924	200400	56014120	8650	8650	8650	8650	0
15	20240924	200300	56014120	8650	8650	8650	8650	0
16	20240924	200200	56014120	8650	8650	8650	8650	0
17	20240924	200100	56014120	8650	8650	8650	8650	0
18	20240924	200000	56014120	8650	8650	8650	8650	0
19	20240924	195900	56014120	8650	8650	8650	8650	0
20	20240924	195800	56014120	8650	8650	8650	8650	0
21	20240924	195700	56014120	8650	8650	8650	8650	0
22	20240924	195600	56014120	8650	8650	8650	8650	0
23	20240924	195500	56014120	8650	8650	8650	8650	0
24	20240924	195400	56014120	8650	8650	8650	8650	0
25	20240924	195300	56014120	8650	8650	8650	8650	0
26	20240924	195200	56014120	8650	8650	8650	8650	0
27	20240924	195100	56014120	8650	8650	8650	8650	0
28	20240924	195000	56014120	8650	8650	8650	8650	0
29	20240924	194900	56014120	8650	8650	8650	8650	0
30	20240924	194800	56014120	8650	8650	8650	8650	0
31	20240924	194700	56014120	8650	8650	8650	8650	0
32	20240924	194600	56014120	8650	8650	8650	8650	73
33	20240924	194500	56014120	8650	8650	8650	8650	0
34	20240924	194400	56014120	8650	8650	8650	8650	0
35	20240924	194300	56014120	8650	8650	8650	8650	0
36	20240924	194200	56014120	8650	8650	8650	8650	0
37	20240924	194100	56014120	8650	8650	8650	8650	0
38	20240924	194000	56014120	8650	8650	8650	8650	0
39	20240924	193900	56014120	8650	8650	8650	8650	0
40	20240924	193800	56014120	8650	8650	8650	8650	0
41	20240924	193700	56014120	8650	8650	8650	8650	0
42	20240924	193600	56014120	8650	8650	8650	8650	0
43	20240924	193500	56014120	8650	8650	8650	8650	0
44	20240924	193400	56014120	8650	8650	8650	8650	0
45	20240924	193300	56014120	8650	8650	8650	8650	0
46	20240924	193200	56014120	8650	8650	8650	8650	0
47	20240924	193100	56014120	8650	8650	8650	8650	0
48	20240924	193000	56014120	8650	8650	8650	8650	0
49	20240924	192900	56014120	8650	8650	8650	8650	0
50	20240924	192800	56014120	8650	8650	8650	8650	0
51	20240924	192700	56014120	8650	8650	8650	8650	0
52	20240924	192600	56014120	8650	8650	8650	8650	0
53	20240924	192500	56014120	8650	8650	8650	8650	0
54	20240924	192400	56014120	8650	8650	8650	8650	0
55	20240924	192300	56014120	8650	8650	8650	8650	0
56	20240924	192200	56014120	8650	8650	8650	8650	0
57	20240924	192100	56014120	8650	8650	8650	8650	0
58	20240924	192000	56014120	8650	8650	8650	8650	0
59	20240924	191900	56014120	8650	8650	8650	8650	0
60	20240924	191800	56014120	8650	8650	8650	8650	0
61	20240924	191700	56014120	8650	8650	8650	8650	0
62	20240924	191600	56014120	8650	8650	8650	8650	73
63	20240924	191500	56014120	8650	8650	8650	8650	0
64	20240924	191400	56014120	8650	8650	8650	8650	0
65	20240924	191300	56014120	8650	8650	8650	8650	0
66	20240924	191200	56014120	8650	8650	8650	8650	0
67	20240924	191100	56014120	8650	8650	8650	8650	0
68	20240924	191000	56014120	8650	8650	8650	8650	0
69	20240924	190900	56014120	8650	8650	8650	8650	0
70	20240924	190800	56014120	8650	8650	8650	8650	0
71	20240924	190700	56014120	8650	8650	8650	8650	0
72	20240924	190600	56014120	8650	8650	8650	8650	0
73	20240924	190500	56014120	8650	8650	8650	8650	0
74	20240924	190400	56014120	8650	8650	8650	8650	0
75	20240924	190300	56014120	8650	8650	8650	8650	0
76	20240924	190200	56014120	8650	8650	8650	8650	0
77	20240924	190100	56014120	8650	8650	8650	8650	0
78	20240924	190000	56014120	8650	8650	8650	8650	0
79	20240924	185900	56014120	8650	8650	8650	8650	0
80	20240924	185800	56014120	8650	8650	8650	8650	0
81	20240924	185700	56014120	8650	8650	8650	8650	0
82	20240924	185600	56014120	8650	8650	8650	8650	0
83	20240924	185500	56014120	8650	8650	8650	8650	0
84	20240924	185400	56014120	8650	8650	8650	8650	0
85	20240924	185300	56014120	8650	8650	8650	8650	0
86	20240924	185200	56014120	8650	8650	8650	8650	0
87	20240924	185100	56014120	8650	8650	8650	8650	0
88	20240924	185000	56014120	8650	8650	8650	8650	0
89	20240924	184900	56014120	8650	8650	8650	8650	0
90	20240924	184800	56014120	8650	8650	8650	8650	0
91	20240924	184700	56014120	8650	8650	8650	8650	0
92	20240924	184600	56014120	8650	8650	8650	8650	73
93	20240924	184500	56014120	8650	8650	8650	8650	0
94	20240924	184400	56014120	8650	8650	8650	8650	0
95	20240924	184300	56014120	8650	8650	8650	8650	0
96	20240924	184200	56014120	8650	8650	8650	8650	0
97	20240924	184100	56014120	8650	8650	8650	8650	0
98	20240924	184000	56014120	8650	8650	8650	8650	0
99	20240924	183900	56014120	8650	8650	8650	8650	0
100	20240924	183800	56014120	8650	8650	8650	8650	0
101	20240924	183700	56014120	8650	8650	8650	8650	0
102	20240924	183600	56014120	8650	8650	8650	8650	0
103	20240924	183500	56014120	8650	8650	8650	8650	0
104	20240924	183400	56014120	8650	8650	8650	8650	0
105	20240924	183300	56014120	8650	8650	8650	8650	0
106	20240924	183200	56014120	8650	8650	8650	8650	0
107	20240924	183100	56014120	8650	8650	8650	8650	0
108	20240924	183000	56014120	8650	8650	8650	8650	0
109	20240924	182900	56014120	8650	8650	8650	8650	0
110	20240924	182800	56014120	8650	8650	8650	8650	0
111	20240924	182700	56014120	8650	8650	8650	8650	0
112	20240924	182600	56014120	8650	8650	8650	8650	0
113	20240924	182500	56014120	8650	8650	8650	8650	0
114	20240924	182400	56014120	8650	8650	8650	8650	0
115	20240924	182300	56014120	8650	8650	8650	8650	0
116	20240924	182200	56014120	8650	8650	8650	8650	0
117	20240924	182100	56014120	8650	8650	8650	8650	0
118	20240924	182000	56014120	8650	8650	8650	8650	0
119	20240924	181900	56014120	8650	8650	8650	8650	0
120	20240924	181800	56014120	8650	8650	8650	8650	0
121	20240924	181700	56014120	8650	8650	8650	8650	0
122	20240924	181600	56014120	8650	8650	8650	8650	73
123	20240924	181500	56014120	8650	8650	8650	8650	0
124	20240924	181400	56014120	8650	8650	8650	8650	0
125	20240924	181300	56014120	8650	8650	8650	8650	0
126	20240924	181200	56014120	8650	8650	8650	8650	0
127	20240924	181100	56014120	8650	8650	8650	8650	0
128	20240924	181000	56014120	8650	8650	8650	8650	0
129	20240924	180900	56014120	8650	8650	8650	8650	0
130	20240924	180800	56014120	8650	8650	8650	8650	0
131	20240924	180700	56014120	8650	8650	8650	8650	0
132	20240924	180600	56014120	8650	8650	8650	8650	0
133	20240924	180500	56014120	8650	8650	8650	8650	0
134	20240924	180400	56014120	8650	8650	8650	8650	0
135	20240924	180300	56014120	8650	8650	8650	8650	0
136	20240924	180200	56014120	8650	8650	8650	8650	0
137	20240924	180100	56014120	8650	8650	8650	8650	0
138	20240924	180000	56014120	8650	8650	8650	8650	0
139	20240924	175900	56014120	8650	8650	8650	8650	0
140	20240924	175800	56014120	8650	8650	8650	8650	0
141	20240924	175700	56014120	8650	8650	8650	8650	0
142	20240924	175600	56014120	8650	8650	8650	8650	0
143	20240924	175500	56014120	8650	8650	8650	8650	0
144	20240924	175400	56014120	8650	8650	8650	8650	0
145	20240924	175300	56014120	8650	8650	8650	8650	0
146	20240924	175200	56014120	8650	8650	8650	8650	0
147	20240924	175100	56014120	8650	8650	8650	8650	0
148	20240924	175000	56014120	8650	8650	8650	8650	0
149	20240924	174900	56014120	8650	8650	8650	8650	0
150	20240924	174800	56014120	8650	8650	8650	8650	0
151	20240924	174700	56014120	8650	8650	8650	8650	0
152	20240924	174600	56014120	8650	8650	8650	8650	73
153	20240924	174500	56014120	8650	8650	8650	8650	0
154	20240924	174400	56014120	8650	8650	8650	8650	0
155	20240924	174300	56014120	8650	8650	8650	8650	0
156	20240924	174200	56014120	8650	8650	8650	8650	0
157	20240924	174100	56014120	8650	8650	8650	8650	0
158	20240924	174000	56014120	8650	8650	8650	8650	0
159	20240924	173900	56014120	8650	8650	8650	8650	0
160	20240924	173800	56014120	8650	8650	8650	8650	0
161	20240924	173700	56014120	8650	8650	8650	8650	0
162	20240924	173600	56014120	8650	8650	8650	8650	0
163	20240924	173500	56014120	8650	8650	8650	8650	0
164	20240924	173400	56014120	8650	8650	8650	8650	0
165	20240924	173300	56014120	8650	8650	8650	8650	0
166	20240924	173200	56014120	8650	8650	8650	8650	0
167	20240924	173100	56014120	8650	8650	8650	8650	0
168	20240924	173000	56014120	8650	8650	8650	8650	0
169	20240924	172900	56014120	8650	8650	8650	8650	0
170	20240924	172800	56014120	8650	8650	8650	8650	0
171	20240924	172700	56014120	8650	8650	8650	8650	0
172	20240924	172600	56014120	8650	8650	8650	8650	0
173	20240924	172500	56014120	8650	8650	8650	8650	0
174	20240924	172400	56014120	8650	8650	8650	8650	0
175	20240924	172300	56014120	8650	8650	8650	8650	0
176	20240924	172200	56014120	8650	8650	8650	8650	0
177	20240924	172100	56014120	8650	8650	8650	8650	0
178	20240924	172000	56014120	8650	8650	8650	8650	0
179	20240924	171900	56014120	8650	8650	8650	8650	0
180	20240924	171800	56014120	8650	8650	8650	8650	0
181	20240924	171700	56014120	8650	8650	8650	8650	0
182	20240924	171600	56014120	8650	8650	8650	8650	73
183	20240924	171500	56014120	8650	8650	8650	8650	0
184	20240924	171400	56014120	8650	8650	8650	8650	0
185	20240924	171300	56014120	8650	8650	8650	8650	0
186	20240924	171200	56014120	8650	8650	8650	8650	0
187	20240924	171100	56014120	8650	8650	8650	8650	0
188	20240924	171000	56014120	8650	8650	8650	8650	0
189	20240924	170900	56014120	8650	8650	8650	8650	0
190	20240924	170800	56014120	8650	8650	8650	8650	0
191	20240924	170700	56014120	8650	8650	8650	8650	0
192	20240924	170600	56014120	8650	8650	8650	8650	0
193	20240924	170500	56014120	8650	8650	8650	8650	0
194	20240924	170400	56014120	8650	8650	8650	8650	0
195	20240924	170300	56014120	8650	8650	8650	8650	0
196	20240924	170200	56014120	8650	8650	8650	8650	0
197	20240924	170100	56014120	8650	8650	8650	8650	0
198	20240924	170000	56014120	8650	8650	8650	8650	0
199	20240924	165900	56014120	8650	8650	8650	8650	0
200	20240924	165800	56014120	8650	8650	8650	8650	0
201	20240924	165700	56014120	8650	8650	8650	8650	0
202	20240924	165600	56014120	8650	8650	8650	8650	0
203	20240924	165500	56014120	8650	8650	8650	8650	0
204	20240924	165400	56014120	8650	8650	8650	8650	0
205	20240924	165300	56014120	8650	8650	8650	8650	0
206	20240924	165200	56014120	8650	8650	8650	8650	0
207	20240924	165100	56014120	8650	8650	8650	8650	0
208	20240924	165000	56014120	8650	8650	8650	8650	0
209	20240924	164900	56014120	8650	8650	8650	8650	0
210	20240924	164800	56014120	8650	8650	8650	8650	0
211	20240924	164700	56014120	8650	8650	8650	8650	0
212	20240924	164600	56014120	8650	8650	8650	8650	73
213	20240924	164500	56014120	8650	8650	8650	8650	0
214	20240924	164400	56014120	8650	8650	8650	8650	0
215	20240924	164300	56014120	8650	8650	8650	8650	0
216	20240924	164200	56014120	8650	8650	8650	8650	0
217	20240924	164100	56014120	8650	8650	8650	8650	0
218	20240924	164000	56014120	8650	8650	8650	8650	0
219	20240924	163900	56014120	8650	8650	8650	8650	0
220	20240924	163800	56014120	8650	8650	8650	8650	0
221	20240924	163700	56014120	8650	8650	8650	8650	0
222	20240924	163600	56014120	8650	8650	8650	8650	0
223	20240924	163500	56014120	8650	8650	8650	8650	0
224	20240924	163400	56014120	8650	8650	8650	8650	0
225	20240924	163300	56014120	8650	8650	8650	8650	0
226	20240924	163200	56014120	8650	8650	8650	8650	0
227	20240924	163100	56014120	8650	8650	8650	8650	0
228	20240924	163000	56014120	8650	8650	8650	8650	0
229	20240924	162900	56014120	8650	8650	8650	8650	0
230	20240924	162800	56014120	8650	8650	8650	8650	0
231	20240924	162700	56014120	8650	8650	8650	8650	0
232	20240924	162600	56014120	8650	8650	8650	8650	0
233	20240924	162500	56014120	8650	8650	8650	8650	0
234	20240924	162400	56014120	8650	8650	8650	8650	0
235	20240924	162300	56014120	8650	8650	8650	8650	0
236	20240924	162200	56014120	8650	8650	8650	8650	0
237	20240924	162100	56014120	8650	8650	8650	8650	0
238	20240924	162000	56014120	8650	8650	8650	8650	0
239	20240924	161900	56014120	8650	8650	8650	8650	0
240	20240924	161800	56014120	8650	8650	8650	8650	0
241	20240924	161700	56014120	8650	8650	8650	8650	0
242	20240924	161600	56014120	8650	8650	8650	8650	73
243	20240924	161500	56014120	8650	8650	8650	8650	0
244	20240924	161400	56014120	8650	8650	8650	8650	0
245	20240924	161300	56014120	8650	8650	8650	8650	0
246	20240924	161200	56014120	8650	8650	8650	8650	0
247	20240924	161100	56014120	8650	8650	8650	8650	0
248	20240924	161000	56014120	8650	8650	8650	8650	0
249	20240924	160900	56014120	8650	8650	8650	8650	0
250	20240924	160800	56014120	8650	8650	8650	8650	0
251	20240924	160700	56014120	8650	8650	8650	8650	0
252	20240924	160600	56014120	8650	8650	8650	8650	0
253	20240924	160500	56014120	8650	8650	8650	8650	0
254	20240924	160400	56014120	8650	8650	8650	8650	0
255	20240924	160300	56014120	8650	8650	8650	8650	0
256	20240924	160200	56014120	8650	8650	8650	8650	0
257	20240924	160100	56014120	8650	8650	8650	8650	0
258	20240924	160000	56014120	8650	8650	8650	8650	0
259	20240924	155900	56014120	8650	8650	8650	8650	0
260	20240924	155800	56014120	8650	8650	8650	8650	0
261	20240924	155700	56014120	8650	8650	8650	8650	0
262	20240924	155600	56014120	8650	8650	8650	8650	0
263	20240924	155500	56014120	8650	8650	8650	8650	0
264	20240924	155400	56014120	8650	8650	8650	8650	0
265	20240924	155300	56014120	8650	8650	8650	8650	0
266	20240924	155200	56014120	8650	8650	8650	8650	0
267	20240924	155100	56014120	8650	8650	8650	8650	0
268	20240924	155000	56014120	8650	8650	8650	8650	0
269	20240924	154900	56014120	8650	8650	8650	8650	0
270	20240924	154800	56014120	8650	8650	8650	8650	0
271	20240924	154700	56014120	8650	8650	8650	8650	0
272	20240924	154600	56014120	8650	8650	8650	8650	73
273	20240924	154500	56014120	8650	8650	8650	8650	0
274	20240924	154400	56014120	8650	8650	8650	8650	0
275	20240924	154300	56014120	8650	8650	8650	8650	0
276	20240924	154200	56014120	8650	8650	8650	8650	0
277	20240924	154100	56014120	8650	8650	8650	8650	0
278	20240924	154000	56014120	8650	8650	8650	8650	0
279	20240924	153900	56014120	8650	8650	8650	8650	0
280	20240924	153800	56014120	8650	8650	8650	8650	0
281	20240924	153700	56014120	8650	8650	8650	8650	0
282	20240924	153600	56014120	8650	8650	8650	8650	0
283	20240924	153500	56014120	8650	8650	8650	8650	0
284	20240924	153400	56014120	8650	8650	8650	8650	0
285	20240924	153300	56014120	8650	8650	8650	8650	0
286	20240924	153200	56014120	8650	8650	8650	8650	0
287	20240924	153100	56014120	8650	8650	8650	8650	0
288	20240924	153000	56014120	8650	8650	8650	8650	73
289	20240924	152900	55382670	8630	8630	8630	8630	0
290	20240924	152800	55382670	8630	8630	8630	8630	0
291	20240924	152700	55382670	8630	8630	8630	8630	0
292	20240924	152600	55382670	8630	8630	8630	8630	0
293	20240924	152500	55382670	8630	8630	8630	8630	0
294	20240924	152400	55382670	8630	8630	8630	8630	0
295	20240924	152300	55382670	8630	8630	8630	8630	0
296	20240924	152200	55382670	8630	8630	8630	8630	0
297	20240924	152100	55382670	8630	8630	8630	8630	0
298	20240924	152000	55382670	8630	8630	8630	8630	0
299	20240924	151900	55382670	8630	8630	8630	8630	0
300	20240924	151800	55382670	8630	8630	8630	8630	0
301	20240924	151700	55382670	8630	8630	8630	8630	0
302	20240924	151600	55382670	8630	8640	8640	8630	650
303	20240924	151500	49773150	8640	8640	8640	8640	0
304	20240924	151400	49773150	8640	8640	8640	8640	0
305	20240924	151300	49773150	8640	8640	8640	8640	0
306	20240924	151200	49773150	8640	8640	8640	8640	0
307	20240924	151100	49773150	8640	8640	8640	8640	0
308	20240924	151000	49773150	8640	8640	8640	8640	0
309	20240924	150900	49773150	8640	8640	8640	8640	0
310	20240924	150800	49773150	8640	8640	8640	8640	0
311	20240924	150700	49773150	8640	8640	8640	8640	0
312	20240924	150600	49773150	8640	8640	8640	8640	0
313	20240924	150500	49773150	8640	8640	8640	8640	0
314	20240924	150400	49773150	8640	8640	8640	8640	0
315	20240924	150300	49773150	8640	8640	8640	8640	0
316	20240924	150200	49773150	8640	8640	8640	8640	100
317	20240924	150100	48909150	8640	8640	8640	8640	0
318	20240924	150000	48909150	8640	8640	8640	8640	0
319	20240924	145900	48909150	8640	8640	8640	8640	0
320	20240924	145800	48909150	8640	8640	8640	8640	0
321	20240924	145700	48909150	8640	8640	8640	8640	0
322	20240924	145600	48909150	8640	8640	8640	8640	0
323	20240924	145500	48909150	8640	8640	8640	8640	0
324	20240924	145400	48909150	8640	8640	8640	8640	0
325	20240924	145300	48909150	8640	8640	8640	8640	0
326	20240924	145200	48909150	8640	8640	8640	8640	0
327	20240924	145100	48909150	8640	8640	8640	8640	0
328	20240924	145000	48909150	8640	8640	8640	8640	0
329	20240924	144900	48909150	8640	8640	8640	8640	0
330	20240924	144800	48909150	8640	8640	8640	8640	0
331	20240924	144700	48909150	8640	8640	8640	8640	0
332	20240924	144600	48909150	8640	8640	8640	8640	0
333	20240924	144500	48909150	8640	8640	8640	8640	0
334	20240924	144400	48909150	8640	8640	8640	8640	0
335	20240924	144300	48909150	8640	8640	8640	8640	0
336	20240924	144200	48909150	8640	8640	8640	8640	0
337	20240924	144100	48909150	8640	8640	8640	8640	0
338	20240924	144000	48909150	8640	8640	8640	8640	0
339	20240924	143900	48909150	8640	8640	8640	8640	0
340	20240924	143800	48909150	8640	8640	8640	8640	885
341	20240924	143700	41262750	8640	8640	8640	8640	0
342	20240924	143600	41262750	8640	8640	8640	8640	0
343	20240924	143500	41262750	8640	8640	8640	8640	0
344	20240924	143400	41262750	8640	8640	8640	8640	0
345	20240924	143300	41262750	8640	8640	8640	8640	0
346	20240924	143200	41262750	8640	8640	8640	8640	0
347	20240924	143100	41262750	8640	8640	8640	8640	0
348	20240924	143000	41262750	8640	8640	8640	8640	0
349	20240924	142900	41262750	8640	8640	8640	8640	0
350	20240924	142800	41262750	8640	8640	8640	8640	0
351	20240924	142700	41262750	8640	8640	8640	8640	0
352	20240924	142600	41262750	8640	8640	8640	8640	0
353	20240924	142500	41262750	8640	8640	8640	8640	0
354	20240924	142400	41262750	8640	8640	8640	8640	0
355	20240924	142300	41262750	8640	8640	8640	8640	0
356	20240924	142200	41262750	8640	8640	8640	8640	0
357	20240924	142100	41262750	8640	8640	8640	8640	0
358	20240924	142000	41262750	8640	8640	8640	8640	0
359	20240924	141900	41262750	8640	8640	8640	8640	0
360	20240924	141800	41262750	8640	8640	8640	8640	0
361	20240924	141700	41262750	8640	8640	8640	8640	0
362	20240924	141600	41262750	8640	8640	8640	8640	0
363	20240924	141500	41262750	8640	8640	8640	8640	0
364	20240924	141400	41262750	8640	8640	8640	8640	0
365	20240924	141300	41262750	8640	8640	8640	8640	0
366	20240924	141200	41262750	8640	8640	8640	8640	0
367	20240924	141100	41262750	8640	8640	8640	8640	0
368	20240924	141000	41262750	8640	8640	8640	8640	0
369	20240924	140900	41262750	8640	8640	8640	8640	0
370	20240924	140800	41262750	8640	8640	8640	8640	0
371	20240924	140700	41262750	8640	8640	8640	8640	0
372	20240924	140600	41262750	8640	8640	8640	8640	0
373	20240924	140500	41262750	8640	8640	8640	8640	0
374	20240924	140400	41262750	8640	8640	8640	8640	0
375	20240924	140300	41262750	8640	8640	8640	8640	1000
376	20240924	140200	32622750	8640	8640	8640	8640	0
377	20240924	140100	32622750	8640	8640	8640	8640	0
378	20240924	140000	32622750	8640	8640	8640	8640	0
379	20240924	135900	32622750	8640	8640	8640	8640	0
380	20240924	135800	32622750	8640	8640	8640	8640	0
381	20240924	135700	32622750	8640	8640	8640	8640	0
382	20240924	135600	32622750	8640	8640	8640	8640	0
383	20240924	135500	32622750	8640	8640	8640	8640	0
384	20240924	135400	32622750	8640	8640	8640	8640	0
385	20240924	135300	32622750	8640	8640	8640	8640	0
386	20240924	135200	32622750	8640	8640	8640	8640	0
387	20240924	135100	32622750	8640	8640	8640	8640	0
388	20240924	135000	32622750	8640	8640	8640	8640	0
389	20240924	134900	32622750	8640	8640	8640	8640	0
390	20240924	134800	32622750	8640	8640	8640	8640	0
391	20240924	134700	32622750	8640	8640	8640	8640	207
392	20240924	134600	30834270	8670	8670	8670	8670	0
393	20240924	134500	30834270	8670	8670	8670	8670	0
394	20240924	134400	30834270	8670	8670	8670	8670	0
395	20240924	134300	30834270	8670	8670	8670	8670	0
396	20240924	134200	30834270	8670	8670	8670	8670	0
397	20240924	134100	30834270	8670	8670	8670	8670	0
398	20240924	134000	30834270	8670	8670	8670	8670	0
399	20240924	133900	30834270	8670	8670	8670	8670	0
400	20240924	133800	30834270	8670	8670	8670	8670	0
401	20240924	133700	30834270	8670	8670	8670	8670	0
402	20240924	133600	30834270	8670	8670	8670	8670	0
403	20240924	133500	30834270	8670	8670	8670	8670	0
404	20240924	133400	30834270	8670	8670	8670	8670	0
405	20240924	133300	30834270	8670	8670	8670	8670	0
406	20240924	133200	30834270	8670	8670	8670	8670	0
407	20240924	133100	30834270	8670	8660	8670	8660	405
408	20240924	133000	27322950	8640	8640	8640	8640	0
409	20240924	132900	27322950	8640	8640	8640	8640	31
410	20240924	132800	27055110	8640	8640	8640	8640	0
411	20240924	132700	27055110	8640	8640	8640	8640	0
412	20240924	132600	27055110	8640	8640	8640	8640	0
413	20240924	132500	27055110	8640	8640	8640	8640	0
414	20240924	132400	27055110	8640	8640	8640	8640	0
415	20240924	132300	27055110	8640	8640	8640	8640	0
416	20240924	132200	27055110	8640	8640	8640	8640	0
417	20240924	132100	27055110	8640	8640	8640	8640	0
418	20240924	132000	27055110	8640	8640	8640	8640	0
419	20240924	131900	27055110	8640	8640	8640	8640	0
420	20240924	131800	27055110	8640	8640	8640	8640	0
421	20240924	131700	27055110	8640	8640	8640	8640	0
422	20240924	131600	27055110	8640	8640	8640	8640	0
423	20240924	131500	27055110	8640	8640	8640	8640	0
424	20240924	131400	27055110	8640	8640	8640	8640	0
425	20240924	131300	27055110	8640	8640	8640	8640	0
426	20240924	131200	27055110	8640	8640	8640	8640	0
427	20240924	131100	27055110	8640	8640	8640	8640	0
428	20240924	131000	27055110	8640	8640	8640	8640	0
429	20240924	130900	27055110	8640	8640	8640	8640	340
430	20240924	130800	24117510	8640	8640	8640	8640	0
431	20240924	130700	24117510	8640	8640	8640	8640	0
432	20240924	130600	24117510	8640	8640	8640	8640	0
433	20240924	130500	24117510	8640	8640	8640	8640	0
434	20240924	130400	24117510	8640	8640	8640	8640	45
435	20240924	130300	23728710	8640	8640	8640	8640	0
436	20240924	130200	23728710	8640	8640	8640	8640	0
437	20240924	130100	23728710	8640	8640	8640	8640	129
438	20240924	130000	22614150	8640	8640	8640	8640	0
439	20240924	125900	22614150	8640	8640	8640	8640	0
440	20240924	125800	22614150	8640	8640	8640	8640	0
441	20240924	125700	22614150	8640	8640	8640	8640	0
442	20240924	125600	22614150	8640	8640	8640	8640	189
443	20240924	125500	20981190	8670	8670	8670	8670	0
444	20240924	125400	20981190	8670	8670	8670	8670	0
445	20240924	125300	20981190	8670	8670	8670	8670	0
446	20240924	125200	20981190	8670	8670	8670	8670	0
447	20240924	125100	20981190	8670	8670	8670	8670	0
448	20240924	125000	20981190	8670	8670	8670	8670	0
449	20240924	124900	20981190	8670	8670	8670	8670	0
450	20240924	124800	20981190	8670	8670	8670	8670	3
451	20240924	124700	20955180	8670	8670	8670	8670	0
452	20240924	124600	20955180	8670	8670	8670	8670	0
453	20240924	124500	20955180	8670	8670	8670	8670	0
454	20240924	124400	20955180	8670	8670	8670	8670	0
455	20240924	124300	20955180	8670	8670	8670	8670	0
456	20240924	124200	20955180	8670	8670	8670	8670	0
457	20240924	124100	20955180	8670	8670	8670	8670	0
458	20240924	124000	20955180	8670	8670	8670	8670	0
459	20240924	123900	20955180	8670	8670	8670	8670	0
460	20240924	123800	20955180	8670	8670	8670	8670	0
461	20240924	123700	20955180	8670	8670	8670	8670	0
462	20240924	123600	20955180	8670	8670	8670	8670	0
463	20240924	123500	20955180	8670	8670	8670	8670	0
464	20240924	123400	20955180	8670	8670	8670	8670	0
465	20240924	123300	20955180	8670	8670	8670	8670	0
466	20240924	123200	20955180	8670	8670	8670	8670	0
467	20240924	123100	20955180	8670	8670	8670	8670	0
468	20240924	123000	20955180	8670	8670	8670	8670	0
469	20240924	122900	20955180	8670	8670	8670	8670	0
470	20240924	122800	20955180	8670	8670	8670	8670	0
471	20240924	122700	20955180	8670	8670	8670	8670	0
472	20240924	122600	20955180	8670	8670	8670	8670	0
473	20240924	122500	20955180	8670	8670	8670	8670	0
474	20240924	122400	20955180	8670	8670	8670	8670	0
475	20240924	122300	20955180	8670	8670	8670	8670	0
476	20240924	122200	20955180	8670	8670	8670	8670	0
477	20240924	122100	20955180	8670	8670	8670	8670	0
478	20240924	122000	20955180	8670	8670	8670	8670	0
479	20240924	121900	20955180	8670	8670	8670	8670	2
480	20240924	121800	20937840	8670	8670	8670	8670	0
481	20240924	121700	20937840	8670	8670	8670	8670	0
482	20240924	121600	20937840	8670	8670	8670	8670	0
483	20240924	121500	20937840	8670	8670	8670	8670	0
484	20240924	121400	20937840	8670	8670	8670	8670	0
485	20240924	121300	20937840	8670	8670	8670	8670	0
486	20240924	121200	20937840	8670	8670	8670	8670	0
487	20240924	121100	20937840	8670	8670	8670	8670	0
488	20240924	121000	20937840	8670	8670	8670	8670	0
489	20240924	120900	20937840	8670	8670	8670	8670	0
490	20240924	120800	20937840	8670	8670	8670	8670	0
491	20240924	120700	20937840	8670	8670	8670	8670	0
492	20240924	120600	20937840	8670	8670	8670	8670	0
493	20240924	120500	20937840	8670	8670	8670	8670	0
494	20240924	120400	20937840	8670	8670	8670	8670	0
495	20240924	120300	20937840	8670	8670	8670	8670	0
496	20240924	120200	20937840	8670	8670	8670	8670	0
497	20240924	120100	20937840	8670	8670	8670	8670	0
498	20240924	120000	20937840	8670	8670	8670	8670	0
499	20240924	115900	20937840	8670	8670	8670	8670	0
500	20240924	115800	20937840	8670	8670	8670	8670	0
501	20240924	115700	20937840	8670	8670	8670	8670	0
502	20240924	115600	20937840	8670	8670	8670	8670	0
503	20240924	115500	20937840	8670	8670	8670	8670	0
504	20240924	115400	20937840	8670	8670	8670	8670	0
505	20240924	115300	20937840	8670	8670	8670	8670	0
506	20240924	115200	20937840	8670	8670	8670	8670	0
507	20240924	115100	20937840	8670	8670	8670	8670	0
508	20240924	115000	20937840	8670	8670	8670	8670	0
509	20240924	114900	20937840	8670	8670	8670	8670	0
510	20240924	114800	20937840	8670	8670	8670	8670	5
511	20240924	114700	20894490	8670	8670	8670	8670	0
512	20240924	114600	20894490	8670	8670	8670	8670	0
513	20240924	114500	20894490	8670	8670	8670	8670	0
514	20240924	114400	20894490	8670	8670	8670	8670	120
515	20240924	114300	19854090	8670	8670	8670	8670	0
516	20240924	114200	19854090	8670	8670	8670	8670	0
517	20240924	114100	19854090	8670	8670	8670	8670	0
518	20240924	114000	19854090	8670	8670	8670	8670	0
519	20240924	113900	19854090	8670	8670	8670	8670	0
520	20240924	113800	19854090	8670	8670	8670	8670	0
521	20240924	113700	19854090	8670	8670	8670	8670	0
522	20240924	113600	19854090	8670	8670	8670	8670	0
523	20240924	113500	19854090	8670	8670	8670	8670	0
524	20240924	113400	19854090	8670	8670	8670	8670	0
525	20240924	113300	19854090	8670	8670	8670	8670	0
526	20240924	113200	19854090	8670	8670	8670	8670	0
527	20240924	113100	19854090	8670	8670	8670	8670	0
528	20240924	113000	19854090	8670	8670	8670	8670	0
529	20240924	112900	19854090	8670	8670	8670	8670	1
530	20240924	112800	19845420	8670	8670	8670	8670	0
531	20240924	112700	19845420	8670	8670	8670	8670	0
532	20240924	112600	19845420	8670	8670	8670	8670	0
533	20240924	112500	19845420	8670	8670	8670	8670	0
534	20240924	112400	19845420	8670	8670	8670	8670	0
535	20240924	112300	19845420	8670	8670	8670	8670	0
536	20240924	112200	19845420	8670	8670	8670	8670	0
537	20240924	112100	19845420	8670	8670	8670	8670	0
538	20240924	112000	19845420	8670	8670	8670	8670	0
539	20240924	111900	19845420	8670	8670	8670	8670	0
540	20240924	111800	19845420	8670	8670	8670	8670	0
541	20240924	111700	19845420	8670	8670	8670	8670	0
542	20240924	111600	19845420	8670	8670	8670	8670	2
543	20240924	111500	19828080	8670	8670	8670	8670	0
544	20240924	111400	19828080	8670	8670	8670	8670	0
545	20240924	111300	19828080	8670	8670	8670	8670	0
546	20240924	111200	19828080	8670	8670	8670	8670	0
547	20240924	111100	19828080	8670	8670	8670	8670	0
548	20240924	111000	19828080	8670	8670	8670	8670	0
549	20240924	110900	19828080	8670	8670	8670	8670	0
550	20240924	110800	19828080	8670	8670	8670	8670	0
551	20240924	110700	19828080	8670	8670	8670	8670	0
552	20240924	110600	19828080	8670	8670	8670	8670	0
553	20240924	110500	19828080	8670	8670	8670	8670	0
554	20240924	110400	19828080	8670	8670	8670	8670	0
555	20240924	110300	19828080	8670	8670	8670	8670	0
556	20240924	110200	19828080	8670	8670	8670	8670	0
557	20240924	110100	19828080	8670	8670	8670	8670	0
558	20240924	110000	19828080	8670	8670	8670	8670	0
559	20240924	105900	19828080	8670	8670	8670	8670	0
560	20240924	105800	19828080	8670	8670	8670	8670	0
561	20240924	105700	19828080	8670	8670	8670	8670	0
562	20240924	105600	19828080	8670	8670	8670	8670	0
563	20240924	105500	19828080	8670	8670	8670	8670	10
564	20240924	105400	19741380	8670	8670	8670	8670	50
565	20240924	105300	19307880	8670	8670	8670	8670	0
566	20240924	105200	19307880	8670	8670	8670	8670	0
567	20240924	105100	19307880	8670	8670	8670	8670	0
568	20240924	105000	19307880	8670	8670	8670	8670	0
569	20240924	104900	19307880	8670	8670	8670	8670	0
570	20240924	104800	19307880	8670	8670	8670	8670	0
571	20240924	104700	19307880	8670	8670	8670	8670	0
572	20240924	104600	19307880	8670	8670	8670	8670	0
573	20240924	104500	19307880	8670	8670	8670	8670	0
574	20240924	104400	19307880	8670	8670	8670	8670	0
575	20240924	104300	19307880	8670	8670	8670	8670	0
576	20240924	104200	19307880	8670	8670	8670	8670	6
577	20240924	104100	19255860	8670	8670	8670	8670	0
578	20240924	104000	19255860	8670	8670	8670	8670	3
579	20240924	103900	19229850	8670	8670	8670	8670	0
580	20240924	103800	19229850	8670	8670	8670	8670	0
581	20240924	103700	19229850	8670	8670	8670	8670	0
582	20240924	103600	19229850	8670	8670	8670	8670	0
583	20240924	103500	19229850	8670	8670	8670	8670	0
584	20240924	103400	19229850	8670	8670	8670	8670	0
585	20240924	103300	19229850	8670	8670	8670	8670	0
586	20240924	103200	19229850	8670	8670	8670	8670	0
587	20240924	103100	19229850	8670	8670	8670	8670	0
588	20240924	103000	19229850	8670	8670	8670	8670	0
589	20240924	102900	19229850	8670	8670	8670	8670	0
590	20240924	102800	19229850	8670	8670	8670	8670	0
591	20240924	102700	19229850	8670	8670	8670	8670	0
592	20240924	102600	19229850	8670	8670	8670	8670	0
593	20240924	102500	19229850	8670	8670	8670	8670	0
594	20240924	102400	19229850	8670	8670	8670	8670	0
595	20240924	102300	19229850	8670	8670	8670	8670	0
596	20240924	102200	19229850	8670	8670	8670	8670	0
597	20240924	102100	19229850	8670	8670	8670	8670	0
598	20240924	102000	19229850	8670	8670	8670	8670	0
599	20240924	101900	19229850	8670	8670	8670	8670	0
600	20240924	101800	19229850	8670	8670	8670	8670	0
601	20240924	101700	19229850	8670	8670	8670	8670	0
602	20240924	101600	19229850	8670	8670	8670	8670	0
603	20240924	101500	19229850	8670	8670	8670	8670	0
604	20240924	101400	19229850	8670	8670	8670	8670	1
605	20240924	101300	19221180	8670	8670	8670	8670	0
606	20240924	101200	19221180	8670	8670	8670	8670	0
607	20240924	101100	19221180	8670	8670	8670	8670	0
608	20240924	101000	19221180	8670	8670	8670	8670	0
609	20240924	100900	19221180	8670	8670	8670	8670	0
610	20240924	100800	19221180	8670	8670	8670	8670	0
611	20240924	100700	19221180	8670	8670	8670	8670	0
612	20240924	100600	19221180	8670	8670	8670	8670	2
613	20240924	100500	19203840	8670	8670	8670	8670	0
614	20240924	100400	19203840	8670	8670	8670	8670	0
615	20240924	100300	19203840	8670	8670	8670	8670	0
616	20240924	100200	19203840	8670	8670	8670	8670	1
617	20240924	100100	19195170	8630	8630	8630	8630	0
618	20240924	100000	19195170	8630	8640	8640	8630	3
619	20240924	095900	19169270	8670	8670	8670	8670	0
620	20240924	095800	19169270	8670	8670	8670	8670	0
621	20240924	095700	19169270	8670	8670	8670	8670	57
622	20240924	095600	18675080	8670	8660	8670	8660	20
623	20240924	095500	18501690	8630	8630	8630	8630	0
624	20240924	095400	18501690	8630	8630	8630	8630	0
625	20240924	095300	18501690	8630	8630	8630	8630	0
626	20240924	095200	18501690	8630	8630	8630	8630	0
627	20240924	095100	18501690	8630	8630	8630	8630	0
628	20240924	095000	18501690	8630	8630	8630	8630	0
629	20240924	094900	18501690	8630	8630	8630	8630	0
630	20240924	094800	18501690	8630	8630	8630	8630	0
631	20240924	094700	18501690	8630	8630	8630	8630	0
632	20240924	094600	18501690	8630	8630	8630	8630	0
633	20240924	094500	18501690	8630	8630	8630	8630	1
634	20240924	094400	18493060	8630	8630	8630	8630	116
635	20240924	094300	17491980	8640	8640	8640	8640	0
636	20240924	094200	17491980	8640	8640	8640	8640	0
637	20240924	094100	17491980	8640	8640	8640	8640	0
638	20240924	094000	17491980	8640	8640	8640	8640	100
639	20240924	093900	16627980	8640	8640	8640	8640	100
640	20240924	093800	15763980	8640	8640	8640	8640	0
641	20240924	093700	15763980	8640	8640	8640	8640	100
642	20240924	093600	14899980	8640	8640	8640	8640	0
643	20240924	093500	14899980	8640	8640	8640	8630	873
644	20240924	093400	7363060	8640	8640	8640	8640	800
645	20240924	093300	451060	8690	8690	8690	8690	0
646	20240924	093200	451060	8690	8690	8690	8690	0
647	20240924	093100	451060	8690	8690	8690	8690	0
648	20240924	093000	451060	8690	8690	8690	8690	0
649	20240924	092900	451060	8690	8690	8690	8690	0
650	20240924	092800	451060	8690	8690	8690	8690	0
651	20240924	092700	451060	8690	8690	8690	8690	0
652	20240924	092600	451060	8690	8690	8690	8690	0
653	20240924	092500	451060	8690	8690	8690	8690	0
654	20240924	092400	451060	8690	8690	8690	8690	0
655	20240924	092300	451060	8690	8690	8690	8690	0
656	20240924	092200	451060	8690	8690	8690	8690	0
657	20240924	092100	451060	8690	8690	8690	8690	0
658	20240924	092000	451060	8690	8690	8690	8690	0
659	20240924	091900	451060	8690	8690	8690	8690	0
660	20240924	091800	451060	8690	8690	8690	8690	0
661	20240924	091700	451060	8690	8690	8690	8690	0
662	20240924	091600	451060	8690	8690	8690	8690	0
663	20240924	091500	451060	8690	8690	8690	8690	0
664	20240924	091400	451060	8690	8690	8690	8690	0
665	20240924	091300	451060	8690	8690	8690	8690	0
666	20240924	091200	451060	8690	8690	8690	8690	0
667	20240924	091100	451060	8690	8690	8690	8690	0
668	20240924	091000	451060	8690	8690	8690	8690	0
669	20240924	090900	451060	8690	8690	8690	8690	0
670	20240924	090800	451060	8690	8690	8690	8690	0
671	20240924	090700	451060	8690	8690	8690	8690	0
672	20240924	090600	451060	8690	8690	8690	8690	0
673	20240924	090500	451060	8690	8690	8690	8690	0
674	20240924	090400	451060	8690	8690	8690	8690	0
675	20240924	090300	451060	8690	8690	8690	8690	0
676	20240924	090200	451060	8690	8690	8690	8690	0
677	20240924	090100	451060	8690	8690	8690	8690	0
678	20240924	090000	451060	8690	8640	8700	8640	52