KissMeData/279600/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	210400	23916250	9660	9660	9660	9660	201
3	20240923	210300	23916250	9660	9660	9660	9660	0
4	20240923	210200	23916250	9660	9660	9660	9660	0
5	20240923	210100	23916250	9660	9660	9660	9660	0
6	20240923	210000	23916250	9660	9660	9660	9660	0
7	20240923	205900	23916250	9660	9660	9660	9660	0
8	20240923	205800	23916250	9660	9660	9660	9660	0
9	20240923	205700	23916250	9660	9660	9660	9660	0
10	20240923	205600	23916250	9660	9660	9660	9660	0
11	20240923	205500	23916250	9660	9660	9660	9660	0
12	20240923	205400	23916250	9660	9660	9660	9660	0
13	20240923	205300	23916250	9660	9660	9660	9660	0
14	20240923	205200	23916250	9660	9660	9660	9660	0
15	20240923	205100	23916250	9660	9660	9660	9660	0
16	20240923	205000	23916250	9660	9660	9660	9660	0
17	20240923	204900	23916250	9660	9660	9660	9660	0
18	20240923	204800	23916250	9660	9660	9660	9660	0
19	20240923	204700	23916250	9660	9660	9660	9660	0
20	20240923	204600	23916250	9660	9660	9660	9660	0
21	20240923	204500	23916250	9660	9660	9660	9660	0
22	20240923	204400	23916250	9660	9660	9660	9660	0
23	20240923	204300	23916250	9660	9660	9660	9660	0
24	20240923	204200	23916250	9660	9660	9660	9660	0
25	20240923	204100	23916250	9660	9660	9660	9660	0
26	20240923	204000	23916250	9660	9660	9660	9660	0
27	20240923	203900	23916250	9660	9660	9660	9660	0
28	20240923	203800	23916250	9660	9660	9660	9660	0
29	20240923	203700	23916250	9660	9660	9660	9660	0
30	20240923	203600	23916250	9660	9660	9660	9660	0
31	20240923	203500	23916250	9660	9660	9660	9660	0
32	20240923	203400	23916250	9660	9660	9660	9660	201
33	20240923	203300	23916250	9660	9660	9660	9660	0
34	20240923	203200	23916250	9660	9660	9660	9660	0
35	20240923	203100	23916250	9660	9660	9660	9660	0
36	20240923	203000	23916250	9660	9660	9660	9660	0
37	20240923	202900	23916250	9660	9660	9660	9660	0
38	20240923	202800	23916250	9660	9660	9660	9660	0
39	20240923	202700	23916250	9660	9660	9660	9660	0
40	20240923	202600	23916250	9660	9660	9660	9660	0
41	20240923	202500	23916250	9660	9660	9660	9660	0
42	20240923	202400	23916250	9660	9660	9660	9660	0
43	20240923	202300	23916250	9660	9660	9660	9660	0
44	20240923	202200	23916250	9660	9660	9660	9660	0
45	20240923	202100	23916250	9660	9660	9660	9660	0
46	20240923	202000	23916250	9660	9660	9660	9660	0
47	20240923	201900	23916250	9660	9660	9660	9660	0
48	20240923	201800	23916250	9660	9660	9660	9660	0
49	20240923	201700	23916250	9660	9660	9660	9660	0
50	20240923	201600	23916250	9660	9660	9660	9660	0
51	20240923	201500	23916250	9660	9660	9660	9660	0
52	20240923	201400	23916250	9660	9660	9660	9660	0
53	20240923	201300	23916250	9660	9660	9660	9660	0
54	20240923	201200	23916250	9660	9660	9660	9660	0
55	20240923	201100	23916250	9660	9660	9660	9660	0
56	20240923	201000	23916250	9660	9660	9660	9660	0
57	20240923	200900	23916250	9660	9660	9660	9660	0
58	20240923	200800	23916250	9660	9660	9660	9660	0
59	20240923	200700	23916250	9660	9660	9660	9660	0
60	20240923	200600	23916250	9660	9660	9660	9660	0
61	20240923	200500	23916250	9660	9660	9660	9660	0
62	20240923	200400	23916250	9660	9660	9660	9660	201
63	20240923	200300	23916250	9660	9660	9660	9660	0
64	20240923	200200	23916250	9660	9660	9660	9660	0
65	20240923	200100	23916250	9660	9660	9660	9660	0
66	20240923	200000	23916250	9660	9660	9660	9660	0
67	20240923	195900	23916250	9660	9660	9660	9660	0
68	20240923	195800	23916250	9660	9660	9660	9660	0
69	20240923	195700	23916250	9660	9660	9660	9660	0
70	20240923	195600	23916250	9660	9660	9660	9660	0
71	20240923	195500	23916250	9660	9660	9660	9660	0
72	20240923	195400	23916250	9660	9660	9660	9660	0
73	20240923	195300	23916250	9660	9660	9660	9660	0
74	20240923	195200	23916250	9660	9660	9660	9660	0
75	20240923	195100	23916250	9660	9660	9660	9660	0
76	20240923	195000	23916250	9660	9660	9660	9660	0
77	20240923	194900	23916250	9660	9660	9660	9660	0
78	20240923	194800	23916250	9660	9660	9660	9660	0
79	20240923	194700	23916250	9660	9660	9660	9660	0
80	20240923	194600	23916250	9660	9660	9660	9660	0
81	20240923	194500	23916250	9660	9660	9660	9660	0
82	20240923	194400	23916250	9660	9660	9660	9660	0
83	20240923	194300	23916250	9660	9660	9660	9660	0
84	20240923	194200	23916250	9660	9660	9660	9660	0
85	20240923	194100	23916250	9660	9660	9660	9660	0
86	20240923	194000	23916250	9660	9660	9660	9660	0
87	20240923	193900	23916250	9660	9660	9660	9660	0
88	20240923	193800	23916250	9660	9660	9660	9660	0
89	20240923	193700	23916250	9660	9660	9660	9660	0
90	20240923	193600	23916250	9660	9660	9660	9660	0
91	20240923	193500	23916250	9660	9660	9660	9660	0
92	20240923	193400	23916250	9660	9660	9660	9660	201
93	20240923	193300	23916250	9660	9660	9660	9660	0
94	20240923	193200	23916250	9660	9660	9660	9660	0
95	20240923	193100	23916250	9660	9660	9660	9660	0
96	20240923	193000	23916250	9660	9660	9660	9660	0
97	20240923	192900	23916250	9660	9660	9660	9660	0
98	20240923	192800	23916250	9660	9660	9660	9660	0
99	20240923	192700	23916250	9660	9660	9660	9660	0
100	20240923	192600	23916250	9660	9660	9660	9660	0
101	20240923	192500	23916250	9660	9660	9660	9660	0
102	20240923	192400	23916250	9660	9660	9660	9660	0
103	20240923	192300	23916250	9660	9660	9660	9660	0
104	20240923	192200	23916250	9660	9660	9660	9660	0
105	20240923	192100	23916250	9660	9660	9660	9660	0
106	20240923	192000	23916250	9660	9660	9660	9660	0
107	20240923	191900	23916250	9660	9660	9660	9660	0
108	20240923	191800	23916250	9660	9660	9660	9660	0
109	20240923	191700	23916250	9660	9660	9660	9660	0
110	20240923	191600	23916250	9660	9660	9660	9660	0
111	20240923	191500	23916250	9660	9660	9660	9660	0
112	20240923	191400	23916250	9660	9660	9660	9660	0
113	20240923	191300	23916250	9660	9660	9660	9660	0
114	20240923	191200	23916250	9660	9660	9660	9660	0
115	20240923	191100	23916250	9660	9660	9660	9660	0
116	20240923	191000	23916250	9660	9660	9660	9660	0
117	20240923	190900	23916250	9660	9660	9660	9660	0
118	20240923	190800	23916250	9660	9660	9660	9660	0
119	20240923	190700	23916250	9660	9660	9660	9660	0
120	20240923	190600	23916250	9660	9660	9660	9660	0
121	20240923	190500	23916250	9660	9660	9660	9660	0
122	20240923	190400	23916250	9660	9660	9660	9660	201
123	20240923	190300	23916250	9660	9660	9660	9660	0
124	20240923	190200	23916250	9660	9660	9660	9660	0
125	20240923	190100	23916250	9660	9660	9660	9660	0
126	20240923	190000	23916250	9660	9660	9660	9660	0
127	20240923	185900	23916250	9660	9660	9660	9660	0
128	20240923	185800	23916250	9660	9660	9660	9660	0
129	20240923	185700	23916250	9660	9660	9660	9660	0
130	20240923	185600	23916250	9660	9660	9660	9660	0
131	20240923	185500	23916250	9660	9660	9660	9660	0
132	20240923	185400	23916250	9660	9660	9660	9660	0
133	20240923	185300	23916250	9660	9660	9660	9660	0
134	20240923	185200	23916250	9660	9660	9660	9660	0
135	20240923	185100	23916250	9660	9660	9660	9660	0
136	20240923	185000	23916250	9660	9660	9660	9660	0
137	20240923	184900	23916250	9660	9660	9660	9660	0
138	20240923	184800	23916250	9660	9660	9660	9660	0
139	20240923	184700	23916250	9660	9660	9660	9660	0
140	20240923	184600	23916250	9660	9660	9660	9660	0
141	20240923	184500	23916250	9660	9660	9660	9660	0
142	20240923	184400	23916250	9660	9660	9660	9660	0
143	20240923	184300	23916250	9660	9660	9660	9660	0
144	20240923	184200	23916250	9660	9660	9660	9660	0
145	20240923	184100	23916250	9660	9660	9660	9660	0
146	20240923	184000	23916250	9660	9660	9660	9660	0
147	20240923	183900	23916250	9660	9660	9660	9660	0
148	20240923	183800	23916250	9660	9660	9660	9660	0
149	20240923	183700	23916250	9660	9660	9660	9660	0
150	20240923	183600	23916250	9660	9660	9660	9660	0
151	20240923	183500	23916250	9660	9660	9660	9660	0
152	20240923	183400	23916250	9660	9660	9660	9660	201
153	20240923	183300	23916250	9660	9660	9660	9660	0
154	20240923	183200	23916250	9660	9660	9660	9660	0
155	20240923	183100	23916250	9660	9660	9660	9660	0
156	20240923	183000	23916250	9660	9660	9660	9660	0
157	20240923	182900	23916250	9660	9660	9660	9660	0
158	20240923	182800	23916250	9660	9660	9660	9660	0
159	20240923	182700	23916250	9660	9660	9660	9660	0
160	20240923	182600	23916250	9660	9660	9660	9660	0
161	20240923	182500	23916250	9660	9660	9660	9660	0
162	20240923	182400	23916250	9660	9660	9660	9660	0
163	20240923	182300	23916250	9660	9660	9660	9660	0
164	20240923	182200	23916250	9660	9660	9660	9660	0
165	20240923	182100	23916250	9660	9660	9660	9660	0
166	20240923	182000	23916250	9660	9660	9660	9660	0
167	20240923	181900	23916250	9660	9660	9660	9660	0
168	20240923	181800	23916250	9660	9660	9660	9660	0
169	20240923	181700	23916250	9660	9660	9660	9660	0
170	20240923	181600	23916250	9660	9660	9660	9660	0
171	20240923	181500	23916250	9660	9660	9660	9660	0
172	20240923	181400	23916250	9660	9660	9660	9660	0
173	20240923	181300	23916250	9660	9660	9660	9660	0
174	20240923	181200	23916250	9660	9660	9660	9660	0
175	20240923	181100	23916250	9660	9660	9660	9660	0
176	20240923	181000	23916250	9660	9660	9660	9660	0
177	20240923	180900	23916250	9660	9660	9660	9660	0
178	20240923	180800	23916250	9660	9660	9660	9660	0
179	20240923	180700	23916250	9660	9660	9660	9660	0
180	20240923	180600	23916250	9660	9660	9660	9660	0
181	20240923	180500	23916250	9660	9660	9660	9660	0
182	20240923	180400	23916250	9660	9660	9660	9660	201
183	20240923	180300	23916250	9660	9660	9660	9660	0
184	20240923	180200	23916250	9660	9660	9660	9660	0
185	20240923	180100	23916250	9660	9660	9660	9660	0
186	20240923	180000	23916250	9660	9660	9660	9660	0
187	20240923	175900	23916250	9660	9660	9660	9660	0
188	20240923	175800	23916250	9660	9660	9660	9660	0
189	20240923	175700	23916250	9660	9660	9660	9660	0
190	20240923	175600	23916250	9660	9660	9660	9660	0
191	20240923	175500	23916250	9660	9660	9660	9660	0
192	20240923	175400	23916250	9660	9660	9660	9660	0
193	20240923	175300	23916250	9660	9660	9660	9660	0
194	20240923	175200	23916250	9660	9660	9660	9660	0
195	20240923	175100	23916250	9660	9660	9660	9660	0
196	20240923	175000	23916250	9660	9660	9660	9660	0
197	20240923	174900	23916250	9660	9660	9660	9660	0
198	20240923	174800	23916250	9660	9660	9660	9660	0
199	20240923	174700	23916250	9660	9660	9660	9660	0
200	20240923	174600	23916250	9660	9660	9660	9660	0
201	20240923	174500	23916250	9660	9660	9660	9660	0
202	20240923	174400	23916250	9660	9660	9660	9660	0
203	20240923	174300	23916250	9660	9660	9660	9660	0
204	20240923	174200	23916250	9660	9660	9660	9660	0
205	20240923	174100	23916250	9660	9660	9660	9660	0
206	20240923	174000	23916250	9660	9660	9660	9660	0
207	20240923	173900	23916250	9660	9660	9660	9660	0
208	20240923	173800	23916250	9660	9660	9660	9660	0
209	20240923	173700	23916250	9660	9660	9660	9660	0
210	20240923	173600	23916250	9660	9660	9660	9660	0
211	20240923	173500	23916250	9660	9660	9660	9660	0
212	20240923	173400	23916250	9660	9660	9660	9660	201
213	20240923	173300	23916250	9660	9660	9660	9660	0
214	20240923	173200	23916250	9660	9660	9660	9660	0
215	20240923	173100	23916250	9660	9660	9660	9660	0
216	20240923	173000	23916250	9660	9660	9660	9660	0
217	20240923	172900	23916250	9660	9660	9660	9660	0
218	20240923	172800	23916250	9660	9660	9660	9660	0
219	20240923	172700	23916250	9660	9660	9660	9660	0
220	20240923	172600	23916250	9660	9660	9660	9660	0
221	20240923	172500	23916250	9660	9660	9660	9660	0
222	20240923	172400	23916250	9660	9660	9660	9660	0
223	20240923	172300	23916250	9660	9660	9660	9660	0
224	20240923	172200	23916250	9660	9660	9660	9660	0
225	20240923	172100	23916250	9660	9660	9660	9660	0
226	20240923	172000	23916250	9660	9660	9660	9660	0
227	20240923	171900	23916250	9660	9660	9660	9660	0
228	20240923	171800	23916250	9660	9660	9660	9660	0
229	20240923	171700	23916250	9660	9660	9660	9660	0
230	20240923	171600	23916250	9660	9660	9660	9660	0
231	20240923	171500	23916250	9660	9660	9660	9660	0
232	20240923	171400	23916250	9660	9660	9660	9660	0
233	20240923	171300	23916250	9660	9660	9660	9660	0
234	20240923	171200	23916250	9660	9660	9660	9660	0
235	20240923	171100	23916250	9660	9660	9660	9660	0
236	20240923	171000	23916250	9660	9660	9660	9660	0
237	20240923	170900	23916250	9660	9660	9660	9660	0
238	20240923	170800	23916250	9660	9660	9660	9660	0
239	20240923	170700	23916250	9660	9660	9660	9660	0
240	20240923	170600	23916250	9660	9660	9660	9660	0
241	20240923	170500	23916250	9660	9660	9660	9660	0
242	20240923	170400	23916250	9660	9660	9660	9660	201
243	20240923	170300	23916250	9660	9660	9660	9660	0
244	20240923	170200	23916250	9660	9660	9660	9660	0
245	20240923	170100	23916250	9660	9660	9660	9660	0
246	20240923	170000	23916250	9660	9660	9660	9660	0
247	20240923	165900	23916250	9660	9660	9660	9660	0
248	20240923	165800	23916250	9660	9660	9660	9660	0
249	20240923	165700	23916250	9660	9660	9660	9660	0
250	20240923	165600	23916250	9660	9660	9660	9660	0
251	20240923	165500	23916250	9660	9660	9660	9660	0
252	20240923	165400	23916250	9660	9660	9660	9660	0
253	20240923	165300	23916250	9660	9660	9660	9660	0
254	20240923	165200	23916250	9660	9660	9660	9660	0
255	20240923	165100	23916250	9660	9660	9660	9660	0
256	20240923	165000	23916250	9660	9660	9660	9660	0
257	20240923	164900	23916250	9660	9660	9660	9660	0
258	20240923	164800	23916250	9660	9660	9660	9660	0
259	20240923	164700	23916250	9660	9660	9660	9660	0
260	20240923	164600	23916250	9660	9660	9660	9660	0
261	20240923	164500	23916250	9660	9660	9660	9660	0
262	20240923	164400	23916250	9660	9660	9660	9660	0
263	20240923	164300	23916250	9660	9660	9660	9660	0
264	20240923	164200	23916250	9660	9660	9660	9660	0
265	20240923	164100	23916250	9660	9660	9660	9660	0
266	20240923	164000	23916250	9660	9660	9660	9660	0
267	20240923	163900	23916250	9660	9660	9660	9660	0
268	20240923	163800	23916250	9660	9660	9660	9660	0
269	20240923	163700	23916250	9660	9660	9660	9660	0
270	20240923	163600	23916250	9660	9660	9660	9660	0
271	20240923	163500	23916250	9660	9660	9660	9660	0
272	20240923	163400	23916250	9660	9660	9660	9660	201
273	20240923	163300	23916250	9660	9660	9660	9660	0
274	20240923	163200	23916250	9660	9660	9660	9660	0
275	20240923	163100	23916250	9660	9660	9660	9660	0
276	20240923	163000	23916250	9660	9660	9660	9660	0
277	20240923	162900	23916250	9660	9660	9660	9660	0
278	20240923	162800	23916250	9660	9660	9660	9660	0
279	20240923	162700	23916250	9660	9660	9660	9660	0
280	20240923	162600	23916250	9660	9660	9660	9660	0
281	20240923	162500	23916250	9660	9660	9660	9660	0
282	20240923	162400	23916250	9660	9660	9660	9660	0
283	20240923	162300	23916250	9660	9660	9660	9660	0
284	20240923	162200	23916250	9660	9660	9660	9660	0
285	20240923	162100	23916250	9660	9660	9660	9660	0
286	20240923	162000	23916250	9660	9660	9660	9660	0
287	20240923	161900	23916250	9660	9660	9660	9660	0
288	20240923	161800	23916250	9660	9660	9660	9660	0
289	20240923	161700	23916250	9660	9660	9660	9660	0
290	20240923	161600	23916250	9660	9660	9660	9660	0
291	20240923	161500	23916250	9660	9660	9660	9660	0
292	20240923	161400	23916250	9660	9660	9660	9660	0
293	20240923	161300	23916250	9660	9660	9660	9660	0
294	20240923	161200	23916250	9660	9660	9660	9660	0
295	20240923	161100	23916250	9660	9660	9660	9660	0
296	20240923	161000	23916250	9660	9660	9660	9660	0
297	20240923	160900	23916250	9660	9660	9660	9660	0
298	20240923	160800	23916250	9660	9660	9660	9660	0
299	20240923	160700	23916250	9660	9660	9660	9660	0
300	20240923	160600	23916250	9660	9660	9660	9660	0
301	20240923	160500	23916250	9660	9660	9660	9660	0
302	20240923	160400	23916250	9660	9660	9660	9660	201
303	20240923	160300	23916250	9660	9660	9660	9660	0
304	20240923	160200	23916250	9660	9660	9660	9660	0
305	20240923	160100	23916250	9660	9660	9660	9660	0
306	20240923	160000	23916250	9660	9660	9660	9660	0
307	20240923	155900	23916250	9660	9660	9660	9660	0
308	20240923	155800	23916250	9660	9660	9660	9660	0
309	20240923	155700	23916250	9660	9660	9660	9660	0
310	20240923	155600	23916250	9660	9660	9660	9660	0
311	20240923	155500	23916250	9660	9660	9660	9660	0
312	20240923	155400	23916250	9660	9660	9660	9660	0
313	20240923	155300	23916250	9660	9660	9660	9660	0
314	20240923	155200	23916250	9660	9660	9660	9660	0
315	20240923	155100	23916250	9660	9660	9660	9660	0
316	20240923	155000	23916250	9660	9660	9660	9660	0
317	20240923	154900	23916250	9660	9660	9660	9660	0
318	20240923	154800	23916250	9660	9660	9660	9660	0
319	20240923	154700	23916250	9660	9660	9660	9660	0
320	20240923	154600	23916250	9660	9660	9660	9660	0
321	20240923	154500	23916250	9660	9660	9660	9660	0
322	20240923	154400	23916250	9660	9660	9660	9660	0
323	20240923	154300	23916250	9660	9660	9660	9660	0
324	20240923	154200	23916250	9660	9660	9660	9660	0
325	20240923	154100	23916250	9660	9660	9660	9660	0
326	20240923	154000	23916250	9660	9660	9660	9660	0
327	20240923	153900	23916250	9660	9660	9660	9660	0
328	20240923	153800	23916250	9660	9660	9660	9660	0
329	20240923	153700	23916250	9660	9660	9660	9660	0
330	20240923	153600	23916250	9660	9660	9660	9660	0
331	20240923	153500	23916250	9660	9660	9660	9660	0
332	20240923	153400	23916250	9660	9660	9660	9660	201
333	20240923	153300	23916250	9660	9660	9660	9660	0
334	20240923	153200	23916250	9660	9660	9660	9660	0
335	20240923	153100	23916250	9660	9660	9660	9660	0
336	20240923	153000	23916250	9660	9660	9660	9660	201
337	20240923	152900	21974590	9550	9550	9550	9550	0
338	20240923	152800	21974590	9550	9550	9550	9550	0
339	20240923	152700	21974590	9550	9550	9550	9550	0
340	20240923	152600	21974590	9550	9550	9550	9550	0
341	20240923	152500	21974590	9550	9550	9550	9550	0
342	20240923	152400	21974590	9550	9550	9550	9550	0
343	20240923	152300	21974590	9550	9550	9550	9550	0
344	20240923	152200	21974590	9550	9550	9550	9550	0
345	20240923	152100	21974590	9550	9550	9550	9550	0
346	20240923	152000	21974590	9550	9550	9550	9550	0
347	20240923	151900	21974590	9550	9550	9550	9550	1
348	20240923	151800	21965040	9540	9540	9540	9540	0
349	20240923	151700	21965040	9540	9540	9540	9540	2
350	20240923	151600	21945960	9550	9550	9550	9550	0
351	20240923	151500	21945960	9550	9550	9550	9550	0
352	20240923	151400	21945960	9550	9550	9550	9550	0
353	20240923	151300	21945960	9550	9550	9550	9550	0
354	20240923	151200	21945960	9550	9550	9550	9550	0
355	20240923	151100	21945960	9550	9550	9550	9550	0
356	20240923	151000	21945960	9550	9550	9550	9550	1
357	20240923	150900	21936410	9550	9550	9550	9550	0
358	20240923	150800	21936410	9550	9550	9550	9550	0
359	20240923	150700	21936410	9550	9550	9550	9550	0
360	20240923	150600	21936410	9550	9550	9550	9550	0
361	20240923	150500	21936410	9550	9550	9550	9550	5
362	20240923	150400	21888660	9550	9550	9550	9550	0
363	20240923	150300	21888660	9550	9550	9550	9550	0
364	20240923	150200	21888660	9550	9550	9550	9550	100
365	20240923	150100	20933660	9550	9550	9550	9550	0
366	20240923	150000	20933660	9550	9550	9550	9550	0
367	20240923	145900	20933660	9550	9550	9550	9550	0
368	20240923	145800	20933660	9550	9550	9550	9550	0
369	20240923	145700	20933660	9550	9550	9550	9550	0
370	20240923	145600	20933660	9550	9550	9550	9550	0
371	20240923	145500	20933660	9550	9550	9550	9550	0
372	20240923	145400	20933660	9550	9550	9550	9550	0
373	20240923	145300	20933660	9550	9550	9550	9550	0
374	20240923	145200	20933660	9550	9550	9550	9550	0
375	20240923	145100	20933660	9550	9550	9550	9550	0
376	20240923	145000	20933660	9550	9550	9550	9550	0
377	20240923	144900	20933660	9550	9550	9550	9550	0
378	20240923	144800	20933660	9550	9550	9550	9550	46
379	20240923	144700	20494360	9550	9550	9550	9550	0
380	20240923	144600	20494360	9550	9550	9550	9550	0
381	20240923	144500	20494360	9550	9550	9550	9550	1
382	20240923	144400	20484810	9550	9550	9550	9550	0
383	20240923	144300	20484810	9550	9550	9550	9550	0
384	20240923	144200	20484810	9550	9550	9550	9550	0
385	20240923	144100	20484810	9550	9550	9550	9550	0
386	20240923	144000	20484810	9550	9550	9550	9550	0
387	20240923	143900	20484810	9550	9550	9550	9550	0
388	20240923	143800	20484810	9550	9550	9550	9550	0
389	20240923	143700	20484810	9550	9550	9550	9550	0
390	20240923	143600	20484810	9550	9550	9550	9550	0
391	20240923	143500	20484810	9550	9550	9550	9550	0
392	20240923	143400	20484810	9550	9550	9550	9550	0
393	20240923	143300	20484810	9550	9550	9550	9550	0
394	20240923	143200	20484810	9550	9550	9550	9550	2
395	20240923	143100	20465710	9550	9550	9550	9550	0
396	20240923	143000	20465710	9550	9550	9550	9550	0
397	20240923	142900	20465710	9550	9550	9550	9550	0
398	20240923	142800	20465710	9550	9550	9550	9550	0
399	20240923	142700	20465710	9550	9560	9560	9550	51
400	20240923	142600	19978650	9550	9550	9550	9550	0
401	20240923	142500	19978650	9550	9550	9550	9550	0
402	20240923	142400	19978650	9550	9550	9550	9550	0
403	20240923	142300	19978650	9550	9550	9550	9550	0
404	20240923	142200	19978650	9550	9550	9550	9550	0
405	20240923	142100	19978650	9550	9550	9550	9550	0
406	20240923	142000	19978650	9550	9550	9550	9550	0
407	20240923	141900	19978650	9550	9550	9550	9550	0
408	20240923	141800	19978650	9550	9550	9550	9550	0
409	20240923	141700	19978650	9550	9550	9550	9550	0
410	20240923	141600	19978650	9550	9550	9550	9550	0
411	20240923	141500	19978650	9550	9550	9550	9550	0
412	20240923	141400	19978650	9550	9550	9550	9550	0
413	20240923	141300	19978650	9550	9550	9550	9550	1
414	20240923	141200	19969100	9550	9550	9550	9550	0
415	20240923	141100	19969100	9550	9550	9550	9550	0
416	20240923	141000	19969100	9550	9550	9550	9550	0
417	20240923	140900	19969100	9550	9550	9550	9550	0
418	20240923	140800	19969100	9550	9550	9550	9550	0
419	20240923	140700	19969100	9550	9550	9550	9550	0
420	20240923	140600	19969100	9550	9550	9550	9550	0
421	20240923	140500	19969100	9550	9550	9550	9550	4
422	20240923	140400	19930900	9550	9550	9550	9550	0
423	20240923	140300	19930900	9550	9550	9550	9550	0
424	20240923	140200	19930900	9550	9550	9550	9550	0
425	20240923	140100	19930900	9550	9550	9550	9550	0
426	20240923	140000	19930900	9550	9550	9550	9550	0
427	20240923	135900	19930900	9550	9550	9550	9550	0
428	20240923	135800	19930900	9550	9550	9550	9550	0
429	20240923	135700	19930900	9550	9550	9550	9550	0
430	20240923	135600	19930900	9550	9550	9550	9550	0
431	20240923	135500	19930900	9550	9550	9550	9550	0
432	20240923	135400	19930900	9550	9550	9550	9550	0
433	20240923	135300	19930900	9550	9550	9550	9550	0
434	20240923	135200	19930900	9550	9550	9550	9550	0
435	20240923	135100	19930900	9550	9550	9550	9550	0
436	20240923	135000	19930900	9550	9550	9550	9550	0
437	20240923	134900	19930900	9550	9550	9550	9550	0
438	20240923	134800	19930900	9550	9550	9550	9550	0
439	20240923	134700	19930900	9550	9550	9550	9550	0
440	20240923	134600	19930900	9550	9550	9550	9550	0
441	20240923	134500	19930900	9550	9550	9550	9550	0
442	20240923	134400	19930900	9550	9550	9550	9550	0
443	20240923	134300	19930900	9550	9550	9550	9550	0
444	20240923	134200	19930900	9550	9550	9550	9550	0
445	20240923	134100	19930900	9550	9550	9550	9550	0
446	20240923	134000	19930900	9550	9550	9550	9550	0
447	20240923	133900	19930900	9550	9550	9550	9550	0
448	20240923	133800	19930900	9550	9550	9550	9550	0
449	20240923	133700	19930900	9550	9550	9550	9550	0
450	20240923	133600	19930900	9550	9550	9550	9550	0
451	20240923	133500	19930900	9550	9550	9550	9550	0
452	20240923	133400	19930900	9550	9550	9550	9550	13
453	20240923	133300	19806750	9550	9550	9550	9550	0
454	20240923	133200	19806750	9550	9550	9550	9550	223
455	20240923	133100	17677100	9560	9560	9560	9560	0
456	20240923	133000	17677100	9560	9560	9560	9560	0
457	20240923	132900	17677100	9560	9560	9560	9560	0
458	20240923	132800	17677100	9560	9560	9560	9560	0
459	20240923	132700	17677100	9560	9560	9560	9560	0
460	20240923	132600	17677100	9560	9560	9560	9560	0
461	20240923	132500	17677100	9560	9560	9560	9560	17
462	20240923	132400	17514580	9570	9570	9570	9570	2
463	20240923	132300	17495440	9580	9580	9580	9580	0
464	20240923	132200	17495440	9580	9580	9580	9580	0
465	20240923	132100	17495440	9580	9580	9580	9580	0
466	20240923	132000	17495440	9580	9580	9580	9580	0
467	20240923	131900	17495440	9580	9580	9580	9580	0
468	20240923	131800	17495440	9580	9580	9580	9580	0
469	20240923	131700	17495440	9580	9580	9580	9580	0
470	20240923	131600	17495440	9580	9580	9580	9580	3
471	20240923	131500	17466700	9590	9590	9590	9590	0
472	20240923	131400	17466700	9590	9590	9590	9590	0
473	20240923	131300	17466700	9590	9590	9590	9590	0
474	20240923	131200	17466700	9590	9590	9590	9590	0
475	20240923	131100	17466700	9590	9590	9590	9590	0
476	20240923	131000	17466700	9590	9590	9590	9590	0
477	20240923	130900	17466700	9590	9590	9590	9590	0
478	20240923	130800	17466700	9590	9590	9590	9590	0
479	20240923	130700	17466700	9590	9590	9590	9590	0
480	20240923	130600	17466700	9590	9590	9590	9590	0
481	20240923	130500	17466700	9590	9590	9590	9590	0
482	20240923	130400	17466700	9590	9590	9590	9590	0
483	20240923	130300	17466700	9590	9590	9590	9590	0
484	20240923	130200	17466700	9590	9590	9590	9590	0
485	20240923	130100	17466700	9590	9590	9590	9590	0
486	20240923	130000	17466700	9590	9590	9590	9590	0
487	20240923	125900	17466700	9590	9590	9590	9590	0
488	20240923	125800	17466700	9590	9590	9590	9590	0
489	20240923	125700	17466700	9590	9590	9590	9590	1
490	20240923	125600	17457110	9590	9590	9590	9590	0
491	20240923	125500	17457110	9590	9590	9590	9590	0
492	20240923	125400	17457110	9590	9590	9590	9590	0
493	20240923	125300	17457110	9590	9590	9590	9590	0
494	20240923	125200	17457110	9590	9590	9590	9590	0
495	20240923	125100	17457110	9590	9590	9590	9590	1
496	20240923	125000	17447520	9590	9590	9590	9590	0
497	20240923	124900	17447520	9590	9590	9590	9590	0
498	20240923	124800	17447520	9590	9590	9590	9590	0
499	20240923	124700	17447520	9590	9590	9590	9590	0
500	20240923	124600	17447520	9590	9590	9590	9590	0
501	20240923	124500	17447520	9590	9590	9590	9590	0
502	20240923	124400	17447520	9590	9590	9590	9590	0
503	20240923	124300	17447520	9590	9590	9590	9590	0
504	20240923	124200	17447520	9590	9590	9590	9590	0
505	20240923	124100	17447520	9590	9590	9590	9590	0
506	20240923	124000	17447520	9590	9590	9590	9590	1
507	20240923	123900	17437930	9560	9560	9560	9560	0
508	20240923	123800	17437930	9560	9560	9560	9560	0
509	20240923	123700	17437930	9560	9560	9560	9560	0
510	20240923	123600	17437930	9560	9560	9560	9560	0
511	20240923	123500	17437930	9560	9560	9560	9560	0
512	20240923	123400	17437930	9560	9560	9560	9560	0
513	20240923	123300	17437930	9560	9560	9560	9560	0
514	20240923	123200	17437930	9560	9560	9560	9560	0
515	20240923	123100	17437930	9560	9560	9560	9560	0
516	20240923	123000	17437930	9560	9560	9560	9560	0
517	20240923	122900	17437930	9560	9560	9560	9560	0
518	20240923	122800	17437930	9560	9560	9560	9560	0
519	20240923	122700	17437930	9560	9560	9560	9560	0
520	20240923	122600	17437930	9560	9560	9560	9560	0
521	20240923	122500	17437930	9560	9560	9560	9560	0
522	20240923	122400	17437930	9560	9560	9560	9560	0
523	20240923	122300	17437930	9560	9560	9560	9560	0
524	20240923	122200	17437930	9560	9560	9560	9560	0
525	20240923	122100	17437930	9560	9560	9560	9560	0
526	20240923	122000	17437930	9560	9560	9560	9560	0
527	20240923	121900	17437930	9560	9560	9560	9560	0
528	20240923	121800	17437930	9560	9560	9560	9560	0
529	20240923	121700	17437930	9560	9560	9560	9560	0
530	20240923	121600	17437930	9560	9560	9560	9560	0
531	20240923	121500	17437930	9560	9560	9560	9560	0
532	20240923	121400	17437930	9560	9560	9560	9560	0
533	20240923	121300	17437930	9560	9560	9560	9560	0
534	20240923	121200	17437930	9560	9560	9560	9560	0
535	20240923	121100	17437930	9560	9560	9560	9560	0
536	20240923	121000	17437930	9560	9560	9560	9560	0
537	20240923	120900	17437930	9560	9560	9560	9560	1
538	20240923	120800	17428370	9560	9560	9560	9560	0
539	20240923	120700	17428370	9560	9560	9560	9560	0
540	20240923	120600	17428370	9560	9560	9560	9560	0
541	20240923	120500	17428370	9560	9560	9560	9560	0
542	20240923	120400	17428370	9560	9560	9560	9560	0
543	20240923	120300	17428370	9560	9560	9560	9560	0
544	20240923	120200	17428370	9560	9560	9560	9560	0
545	20240923	120100	17428370	9560	9560	9560	9560	0
546	20240923	120000	17428370	9560	9560	9560	9560	0
547	20240923	115900	17428370	9560	9560	9560	9560	0
548	20240923	115800	17428370	9560	9560	9560	9560	0
549	20240923	115700	17428370	9560	9560	9560	9560	0
550	20240923	115600	17428370	9560	9560	9560	9560	0
551	20240923	115500	17428370	9560	9560	9560	9560	0
552	20240923	115400	17428370	9560	9560	9560	9560	0
553	20240923	115300	17428370	9560	9560	9560	9560	0
554	20240923	115200	17428370	9560	9560	9560	9560	0
555	20240923	115100	17428370	9560	9560	9560	9560	0
556	20240923	115000	17428370	9560	9560	9560	9560	0
557	20240923	114900	17428370	9560	9560	9560	9560	0
558	20240923	114800	17428370	9560	9560	9560	9560	1
559	20240923	114700	17418810	9560	9560	9560	9560	1
560	20240923	114600	17409250	9570	9570	9570	9570	0
561	20240923	114500	17409250	9570	9570	9570	9570	0
562	20240923	114400	17409250	9570	9570	9570	9570	0
563	20240923	114300	17409250	9570	9570	9570	9570	0
564	20240923	114200	17409250	9570	9570	9570	9570	0
565	20240923	114100	17409250	9570	9570	9570	9570	0
566	20240923	114000	17409250	9570	9570	9570	9570	15
567	20240923	113900	17265700	9580	9590	9590	9580	187
568	20240923	113800	15474110	9620	9620	9620	9620	0
569	20240923	113700	15474110	9620	9620	9620	9620	0
570	20240923	113600	15474110	9620	9620	9620	9620	0
571	20240923	113500	15474110	9620	9620	9620	9620	0
572	20240923	113400	15474110	9620	9620	9620	9620	0
573	20240923	113300	15474110	9620	9620	9620	9620	0
574	20240923	113200	15474110	9620	9620	9620	9620	0
575	20240923	113100	15474110	9620	9620	9620	9620	0
576	20240923	113000	15474110	9620	9620	9620	9620	0
577	20240923	112900	15474110	9620	9620	9620	9620	0
578	20240923	112800	15474110	9620	9620	9620	9620	0
579	20240923	112700	15474110	9620	9620	9620	9620	0
580	20240923	112600	15474110	9620	9620	9620	9620	0
581	20240923	112500	15474110	9620	9620	9620	9620	0
582	20240923	112400	15474110	9620	9620	9620	9620	0
583	20240923	112300	15474110	9620	9620	9620	9620	0
584	20240923	112200	15474110	9620	9620	9620	9620	0
585	20240923	112100	15474110	9620	9620	9620	9620	0
586	20240923	112000	15474110	9620	9620	9620	9620	0
587	20240923	111900	15474110	9620	9620	9620	9620	0
588	20240923	111800	15474110	9620	9620	9620	9620	0
589	20240923	111700	15474110	9620	9620	9620	9620	0
590	20240923	111600	15474110	9620	9620	9620	9620	0
591	20240923	111500	15474110	9620	9620	9620	9620	0
592	20240923	111400	15474110	9620	9620	9620	9620	0
593	20240923	111300	15474110	9620	9620	9620	9620	0
594	20240923	111200	15474110	9620	9620	9620	9620	0
595	20240923	111100	15474110	9620	9620	9620	9620	0
596	20240923	111000	15474110	9620	9620	9620	9620	0
597	20240923	110900	15474110	9620	9620	9620	9620	0
598	20240923	110800	15474110	9620	9620	9620	9620	0
599	20240923	110700	15474110	9620	9620	9620	9620	0
600	20240923	110600	15474110	9620	9620	9620	9620	0
601	20240923	110500	15474110	9620	9620	9620	9620	0
602	20240923	110400	15474110	9620	9620	9620	9620	0
603	20240923	110300	15474110	9620	9620	9620	9620	0
604	20240923	110200	15474110	9620	9620	9620	9620	0
605	20240923	110100	15474110	9620	9620	9620	9620	0
606	20240923	110000	15474110	9620	9620	9620	9620	0
607	20240923	105900	15474110	9620	9620	9620	9620	0
608	20240923	105800	15474110	9620	9620	9620	9620	0
609	20240923	105700	15474110	9620	9620	9620	9620	0
610	20240923	105600	15474110	9620	9620	9620	9620	0
611	20240923	105500	15474110	9620	9620	9620	9620	0
612	20240923	105400	15474110	9620	9620	9620	9620	0
613	20240923	105300	15474110	9620	9620	9620	9620	0
614	20240923	105200	15474110	9620	9620	9620	9620	0
615	20240923	105100	15474110	9620	9620	9620	9620	0
616	20240923	105000	15474110	9620	9620	9620	9620	0
617	20240923	104900	15474110	9620	9620	9620	9620	0
618	20240923	104800	15474110	9620	9620	9620	9620	0
619	20240923	104700	15474110	9620	9620	9620	9620	0
620	20240923	104600	15474110	9620	9620	9620	9620	10
621	20240923	104500	15377910	9620	9620	9620	9620	1
622	20240923	104400	15368290	9580	9580	9580	9580	0
623	20240923	104300	15368290	9580	9580	9580	9580	0
624	20240923	104200	15368290	9580	9580	9580	9580	0
625	20240923	104100	15368290	9580	9580	9580	9580	0
626	20240923	104000	15368290	9580	9580	9580	9580	0
627	20240923	103900	15368290	9580	9580	9580	9580	0
628	20240923	103800	15368290	9580	9580	9580	9580	0
629	20240923	103700	15368290	9580	9580	9580	9580	0
630	20240923	103600	15368290	9580	9580	9580	9580	0
631	20240923	103500	15368290	9580	9580	9580	9580	0
632	20240923	103400	15368290	9580	9580	9580	9580	0
633	20240923	103300	15368290	9580	9580	9580	9580	0
634	20240923	103200	15368290	9580	9580	9580	9580	0
635	20240923	103100	15368290	9580	9580	9580	9580	0
636	20240923	103000	15368290	9580	9580	9580	9580	0
637	20240923	102900	15368290	9580	9580	9580	9580	0
638	20240923	102800	15368290	9580	9580	9580	9580	0
639	20240923	102700	15368290	9580	9580	9580	9580	0
640	20240923	102600	15368290	9580	9580	9580	9580	2
641	20240923	102500	15349130	9590	9590	9590	9590	0
642	20240923	102400	15349130	9590	9590	9590	9590	0
643	20240923	102300	15349130	9590	9590	9590	9590	0
644	20240923	102200	15349130	9590	9590	9590	9590	0
645	20240923	102100	15349130	9590	9590	9590	9590	0
646	20240923	102000	15349130	9590	9590	9590	9590	0
647	20240923	101900	15349130	9590	9590	9590	9590	0
648	20240923	101800	15349130	9590	9590	9590	9590	0
649	20240923	101700	15349130	9590	9590	9590	9590	0
650	20240923	101600	15349130	9590	9590	9590	9590	0
651	20240923	101500	15349130	9590	9590	9590	9590	0
652	20240923	101400	15349130	9590	9590	9590	9590	0
653	20240923	101300	15349130	9590	9590	9590	9590	0
654	20240923	101200	15349130	9590	9590	9590	9590	0
655	20240923	101100	15349130	9590	9590	9590	9590	0
656	20240923	101000	15349130	9590	9590	9590	9590	0
657	20240923	100900	15349130	9590	9590	9590	9590	0
658	20240923	100800	15349130	9590	9590	9590	9590	0
659	20240923	100700	15349130	9590	9590	9590	9590	0
660	20240923	100600	15349130	9590	9590	9590	9590	0
661	20240923	100500	15349130	9590	9590	9590	9590	0
662	20240923	100400	15349130	9590	9590	9590	9590	0
663	20240923	100300	15349130	9590	9590	9590	9590	1
664	20240923	100200	15339540	9580	9580	9580	9580	0
665	20240923	100100	15339540	9580	9580	9580	9580	0
666	20240923	100000	15339540	9580	9580	9580	9580	0
667	20240923	095900	15339540	9580	9580	9580	9580	0
668	20240923	095800	15339540	9580	9580	9580	9580	500
669	20240923	095700	10549540	9580	9580	9580	9580	0
670	20240923	095600	10549540	9580	9580	9580	9580	0
671	20240923	095500	10549540	9580	9580	9580	9580	0
672	20240923	095400	10549540	9580	9580	9580	9580	0
673	20240923	095300	10549540	9580	9580	9580	9580	0
674	20240923	095200	10549540	9580	9580	9580	9580	0
675	20240923	095100	10549540	9580	9580	9580	9580	0
676	20240923	095000	10549540	9580	9580	9580	9580	0
677	20240923	094900	10549540	9580	9580	9580	9580	0
678	20240923	094800	10549540	9580	9580	9580	9580	0
679	20240923	094700	10549540	9580	9580	9580	9580	0
680	20240923	094600	10549540	9580	9580	9580	9580	0
681	20240923	094500	10549540	9580	9580	9580	9580	0
682	20240923	094400	10549540	9580	9580	9580	9580	0
683	20240923	094300	10549540	9580	9580	9580	9580	0
684	20240923	094200	10549540	9580	9580	9580	9580	0
685	20240923	094100	10549540	9580	9580	9580	9580	0
686	20240923	094000	10549540	9580	9580	9580	9580	1
687	20240923	093900	10539960	9580	9580	9580	9580	0
688	20240923	093800	10539960	9580	9580	9580	9580	0
689	20240923	093700	10539960	9580	9600	9600	9580	557
690	20240923	093600	5193060	9610	9610	9610	9610	0
691	20240923	093500	5193060	9610	9610	9610	9610	13
692	20240923	093400	5068130	9610	9610	9610	9610	0
693	20240923	093300	5068130	9610	9610	9610	9610	92
694	20240923	093200	4184010	9610	9610	9610	9610	0
695	20240923	093100	4184010	9610	9610	9610	9610	0
696	20240923	093000	4184010	9610	9610	9610	9610	5
697	20240923	092900	4135960	9610	9610	9610	9610	17
698	20240923	092800	3972590	9620	9620	9620	9620	10
699	20240923	092700	3876390	9630	9630	9630	9630	0
700	20240923	092600	3876390	9630	9630	9630	9630	0
701	20240923	092500	3876390	9630	9630	9630	9630	0
702	20240923	092400	3876390	9630	9630	9630	9630	5
703	20240923	092300	3828240	9640	9640	9640	9640	0
704	20240923	092200	3828240	9640	9640	9640	9640	0
705	20240923	092100	3828240	9640	9640	9640	9640	10
706	20240923	092000	3731840	9640	9640	9640	9640	16
707	20240923	091900	3577600	9640	9630	9640	9630	25
708	20240923	091800	3336700	9640	9640	9640	9640	10
709	20240923	091700	3240300	9640	9640	9640	9640	50
710	20240923	091600	2758300	9640	9650	9650	9640	23
711	20240923	091500	2536470	9660	9660	9660	9660	0
712	20240923	091400	2536470	9660	9680	9680	9660	208
713	20240923	091300	523190	9660	9660	9660	9660	0
714	20240923	091200	523190	9660	9660	9660	9660	0
715	20240923	091100	523190	9660	9660	9660	9660	0
716	20240923	091000	523190	9660	9660	9660	9660	0
717	20240923	090900	523190	9660	9660	9660	9660	0
718	20240923	090800	523190	9660	9660	9660	9660	0
719	20240923	090700	523190	9660	9660	9660	9660	0
720	20240923	090600	523190	9660	9660	9660	9660	0
721	20240923	090500	523190	9660	9660	9660	9660	0
722	20240923	090400	523190	9660	9660	9660	9660	0
723	20240923	090300	523190	9660	9670	9670	9660	12
724	20240923	090200	407170	9770	9770	9770	9770	1
725	20240923	090100	397400	9680	9690	9690	9680	20
726	20240923	090000	203700	9700	9700	9700	9700	21