KissMeData/141000/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201900	16367970	6670	6670	6670	6670	203
3	20240913	201800	16367970	6670	6670	6670	6670	0
4	20240913	201700	16367970	6670	6670	6670	6670	0
5	20240913	201600	16367970	6670	6670	6670	6670	0
6	20240913	201500	16367970	6670	6670	6670	6670	0
7	20240913	201400	16367970	6670	6670	6670	6670	0
8	20240913	201300	16367970	6670	6670	6670	6670	0
9	20240913	201200	16367970	6670	6670	6670	6670	0
10	20240913	201100	16367970	6670	6670	6670	6670	0
11	20240913	201000	16367970	6670	6670	6670	6670	0
12	20240913	200900	16367970	6670	6670	6670	6670	0
13	20240913	200800	16367970	6670	6670	6670	6670	0
14	20240913	200700	16367970	6670	6670	6670	6670	0
15	20240913	200600	16367970	6670	6670	6670	6670	0
16	20240913	200500	16367970	6670	6670	6670	6670	0
17	20240913	200400	16367970	6670	6670	6670	6670	0
18	20240913	200300	16367970	6670	6670	6670	6670	0
19	20240913	200200	16367970	6670	6670	6670	6670	0
20	20240913	200100	16367970	6670	6670	6670	6670	0
21	20240913	200000	16367970	6670	6670	6670	6670	0
22	20240913	195900	16367970	6670	6670	6670	6670	0
23	20240913	195800	16367970	6670	6670	6670	6670	0
24	20240913	195700	16367970	6670	6670	6670	6670	0
25	20240913	195600	16367970	6670	6670	6670	6670	0
26	20240913	195500	16367970	6670	6670	6670	6670	0
27	20240913	195400	16367970	6670	6670	6670	6670	0
28	20240913	195300	16367970	6670	6670	6670	6670	0
29	20240913	195200	16367970	6670	6670	6670	6670	0
30	20240913	195100	16367970	6670	6670	6670	6670	0
31	20240913	195000	16367970	6670	6670	6670	6670	0
32	20240913	194900	16367970	6670	6670	6670	6670	203
33	20240913	194800	16367970	6670	6670	6670	6670	0
34	20240913	194700	16367970	6670	6670	6670	6670	0
35	20240913	194600	16367970	6670	6670	6670	6670	0
36	20240913	194500	16367970	6670	6670	6670	6670	0
37	20240913	194400	16367970	6670	6670	6670	6670	0
38	20240913	194300	16367970	6670	6670	6670	6670	0
39	20240913	194200	16367970	6670	6670	6670	6670	0
40	20240913	194100	16367970	6670	6670	6670	6670	0
41	20240913	194000	16367970	6670	6670	6670	6670	0
42	20240913	193900	16367970	6670	6670	6670	6670	0
43	20240913	193800	16367970	6670	6670	6670	6670	0
44	20240913	193700	16367970	6670	6670	6670	6670	0
45	20240913	193600	16367970	6670	6670	6670	6670	0
46	20240913	193500	16367970	6670	6670	6670	6670	0
47	20240913	193400	16367970	6670	6670	6670	6670	0
48	20240913	193300	16367970	6670	6670	6670	6670	0
49	20240913	193200	16367970	6670	6670	6670	6670	0
50	20240913	193100	16367970	6670	6670	6670	6670	0
51	20240913	193000	16367970	6670	6670	6670	6670	0
52	20240913	192900	16367970	6670	6670	6670	6670	0
53	20240913	192800	16367970	6670	6670	6670	6670	0
54	20240913	192700	16367970	6670	6670	6670	6670	0
55	20240913	192600	16367970	6670	6670	6670	6670	0
56	20240913	192500	16367970	6670	6670	6670	6670	0
57	20240913	192400	16367970	6670	6670	6670	6670	0
58	20240913	192300	16367970	6670	6670	6670	6670	0
59	20240913	192200	16367970	6670	6670	6670	6670	0
60	20240913	192100	16367970	6670	6670	6670	6670	0
61	20240913	192000	16367970	6670	6670	6670	6670	0
62	20240913	191900	16367970	6670	6670	6670	6670	203
63	20240913	191800	16367970	6670	6670	6670	6670	0
64	20240913	191700	16367970	6670	6670	6670	6670	0
65	20240913	191600	16367970	6670	6670	6670	6670	0
66	20240913	191500	16367970	6670	6670	6670	6670	0
67	20240913	191400	16367970	6670	6670	6670	6670	0
68	20240913	191300	16367970	6670	6670	6670	6670	0
69	20240913	191200	16367970	6670	6670	6670	6670	0
70	20240913	191100	16367970	6670	6670	6670	6670	0
71	20240913	191000	16367970	6670	6670	6670	6670	0
72	20240913	190900	16367970	6670	6670	6670	6670	0
73	20240913	190800	16367970	6670	6670	6670	6670	0
74	20240913	190700	16367970	6670	6670	6670	6670	0
75	20240913	190600	16367970	6670	6670	6670	6670	0
76	20240913	190500	16367970	6670	6670	6670	6670	0
77	20240913	190400	16367970	6670	6670	6670	6670	0
78	20240913	190300	16367970	6670	6670	6670	6670	0
79	20240913	190200	16367970	6670	6670	6670	6670	0
80	20240913	190100	16367970	6670	6670	6670	6670	0
81	20240913	190000	16367970	6670	6670	6670	6670	0
82	20240913	185900	16367970	6670	6670	6670	6670	0
83	20240913	185800	16367970	6670	6670	6670	6670	0
84	20240913	185700	16367970	6670	6670	6670	6670	0
85	20240913	185600	16367970	6670	6670	6670	6670	0
86	20240913	185500	16367970	6670	6670	6670	6670	0
87	20240913	185400	16367970	6670	6670	6670	6670	0
88	20240913	185300	16367970	6670	6670	6670	6670	0
89	20240913	185200	16367970	6670	6670	6670	6670	0
90	20240913	185100	16367970	6670	6670	6670	6670	0
91	20240913	185000	16367970	6670	6670	6670	6670	0
92	20240913	184900	16367970	6670	6670	6670	6670	203
93	20240913	184800	16367970	6670	6670	6670	6670	0
94	20240913	184700	16367970	6670	6670	6670	6670	0
95	20240913	184600	16367970	6670	6670	6670	6670	0
96	20240913	184500	16367970	6670	6670	6670	6670	0
97	20240913	184400	16367970	6670	6670	6670	6670	0
98	20240913	184300	16367970	6670	6670	6670	6670	0
99	20240913	184200	16367970	6670	6670	6670	6670	0
100	20240913	184100	16367970	6670	6670	6670	6670	0
101	20240913	184000	16367970	6670	6670	6670	6670	0
102	20240913	183900	16367970	6670	6670	6670	6670	0
103	20240913	183800	16367970	6670	6670	6670	6670	0
104	20240913	183700	16367970	6670	6670	6670	6670	0
105	20240913	183600	16367970	6670	6670	6670	6670	0
106	20240913	183500	16367970	6670	6670	6670	6670	0
107	20240913	183400	16367970	6670	6670	6670	6670	0
108	20240913	183300	16367970	6670	6670	6670	6670	0
109	20240913	183200	16367970	6670	6670	6670	6670	0
110	20240913	183100	16367970	6670	6670	6670	6670	0
111	20240913	183000	16367970	6670	6670	6670	6670	0
112	20240913	182900	16367970	6670	6670	6670	6670	0
113	20240913	182800	16367970	6670	6670	6670	6670	0
114	20240913	182700	16367970	6670	6670	6670	6670	0
115	20240913	182600	16367970	6670	6670	6670	6670	0
116	20240913	182500	16367970	6670	6670	6670	6670	0
117	20240913	182400	16367970	6670	6670	6670	6670	0
118	20240913	182300	16367970	6670	6670	6670	6670	0
119	20240913	182200	16367970	6670	6670	6670	6670	0
120	20240913	182100	16367970	6670	6670	6670	6670	0
121	20240913	182000	16367970	6670	6670	6670	6670	0
122	20240913	181900	16367970	6670	6670	6670	6670	203
123	20240913	181800	16367970	6670	6670	6670	6670	0
124	20240913	181700	16367970	6670	6670	6670	6670	0
125	20240913	181600	16367970	6670	6670	6670	6670	0
126	20240913	181500	16367970	6670	6670	6670	6670	0
127	20240913	181400	16367970	6670	6670	6670	6670	0
128	20240913	181300	16367970	6670	6670	6670	6670	0
129	20240913	181200	16367970	6670	6670	6670	6670	0
130	20240913	181100	16367970	6670	6670	6670	6670	0
131	20240913	181000	16367970	6670	6670	6670	6670	0
132	20240913	180900	16367970	6670	6670	6670	6670	0
133	20240913	180800	16367970	6670	6670	6670	6670	0
134	20240913	180700	16367970	6670	6670	6670	6670	0
135	20240913	180600	16367970	6670	6670	6670	6670	0
136	20240913	180500	16367970	6670	6670	6670	6670	0
137	20240913	180400	16367970	6670	6670	6670	6670	0
138	20240913	180300	16367970	6670	6670	6670	6670	0
139	20240913	180200	16367970	6670	6670	6670	6670	0
140	20240913	180100	16367970	6670	6670	6670	6670	0
141	20240913	180000	16367970	6670	6670	6670	6670	0
142	20240913	175900	16367970	6670	6670	6670	6670	0
143	20240913	175800	16367970	6670	6670	6670	6670	0
144	20240913	175700	16367970	6670	6670	6670	6670	0
145	20240913	175600	16367970	6670	6670	6670	6670	0
146	20240913	175500	16367970	6670	6670	6670	6670	0
147	20240913	175400	16367970	6670	6670	6670	6670	0
148	20240913	175300	16367970	6670	6670	6670	6670	0
149	20240913	175200	16367970	6670	6670	6670	6670	0
150	20240913	175100	16367970	6670	6670	6670	6670	0
151	20240913	175000	16367970	6670	6670	6670	6670	0
152	20240913	174900	16367970	6670	6670	6670	6670	203
153	20240913	174800	16367970	6670	6670	6670	6670	0
154	20240913	174700	16367970	6670	6670	6670	6670	0
155	20240913	174600	16367970	6670	6670	6670	6670	0
156	20240913	174500	16367970	6670	6670	6670	6670	0
157	20240913	174400	16367970	6670	6670	6670	6670	0
158	20240913	174300	16367970	6670	6670	6670	6670	0
159	20240913	174200	16367970	6670	6670	6670	6670	0
160	20240913	174100	16367970	6670	6670	6670	6670	0
161	20240913	174000	16367970	6670	6670	6670	6670	0
162	20240913	173900	16367970	6670	6670	6670	6670	0
163	20240913	173800	16367970	6670	6670	6670	6670	0
164	20240913	173700	16367970	6670	6670	6670	6670	0
165	20240913	173600	16367970	6670	6670	6670	6670	0
166	20240913	173500	16367970	6670	6670	6670	6670	0
167	20240913	173400	16367970	6670	6670	6670	6670	0
168	20240913	173300	16367970	6670	6670	6670	6670	0
169	20240913	173200	16367970	6670	6670	6670	6670	0
170	20240913	173100	16367970	6670	6670	6670	6670	0
171	20240913	173000	16367970	6670	6670	6670	6670	0
172	20240913	172900	16367970	6670	6670	6670	6670	0
173	20240913	172800	16367970	6670	6670	6670	6670	0
174	20240913	172700	16367970	6670	6670	6670	6670	0
175	20240913	172600	16367970	6670	6670	6670	6670	0
176	20240913	172500	16367970	6670	6670	6670	6670	0
177	20240913	172400	16367970	6670	6670	6670	6670	0
178	20240913	172300	16367970	6670	6670	6670	6670	0
179	20240913	172200	16367970	6670	6670	6670	6670	0
180	20240913	172100	16367970	6670	6670	6670	6670	0
181	20240913	172000	16367970	6670	6670	6670	6670	0
182	20240913	171900	16367970	6670	6670	6670	6670	203
183	20240913	171800	16367970	6670	6670	6670	6670	0
184	20240913	171700	16367970	6670	6670	6670	6670	0
185	20240913	171600	16367970	6670	6670	6670	6670	0
186	20240913	171500	16367970	6670	6670	6670	6670	0
187	20240913	171400	16367970	6670	6670	6670	6670	0
188	20240913	171300	16367970	6670	6670	6670	6670	0
189	20240913	171200	16367970	6670	6670	6670	6670	0
190	20240913	171100	16367970	6670	6670	6670	6670	0
191	20240913	171000	16367970	6670	6670	6670	6670	0
192	20240913	170900	16367970	6670	6670	6670	6670	0
193	20240913	170800	16367970	6670	6670	6670	6670	0
194	20240913	170700	16367970	6670	6670	6670	6670	0
195	20240913	170600	16367970	6670	6670	6670	6670	0
196	20240913	170500	16367970	6670	6670	6670	6670	0
197	20240913	170400	16367970	6670	6670	6670	6670	0
198	20240913	170300	16367970	6670	6670	6670	6670	0
199	20240913	170200	16367970	6670	6670	6670	6670	0
200	20240913	170100	16367970	6670	6670	6670	6670	0
201	20240913	170000	16367970	6670	6670	6670	6670	0
202	20240913	165900	16367970	6670	6670	6670	6670	0
203	20240913	165800	16367970	6670	6670	6670	6670	0
204	20240913	165700	16367970	6670	6670	6670	6670	0
205	20240913	165600	16367970	6670	6670	6670	6670	0
206	20240913	165500	16367970	6670	6670	6670	6670	0
207	20240913	165400	16367970	6670	6670	6670	6670	0
208	20240913	165300	16367970	6670	6670	6670	6670	0
209	20240913	165200	16367970	6670	6670	6670	6670	0
210	20240913	165100	16367970	6670	6670	6670	6670	0
211	20240913	165000	16367970	6670	6670	6670	6670	0
212	20240913	164900	16367970	6670	6670	6670	6670	203
213	20240913	164800	16367970	6670	6670	6670	6670	0
214	20240913	164700	16367970	6670	6670	6670	6670	0
215	20240913	164600	16367970	6670	6670	6670	6670	0
216	20240913	164500	16367970	6670	6670	6670	6670	0
217	20240913	164400	16367970	6670	6670	6670	6670	0
218	20240913	164300	16367970	6670	6670	6670	6670	0
219	20240913	164200	16367970	6670	6670	6670	6670	0
220	20240913	164100	16367970	6670	6670	6670	6670	0
221	20240913	164000	16367970	6670	6670	6670	6670	0
222	20240913	163900	16367970	6670	6670	6670	6670	0
223	20240913	163800	16367970	6670	6670	6670	6670	0
224	20240913	163700	16367970	6670	6670	6670	6670	0
225	20240913	163600	16367970	6670	6670	6670	6670	0
226	20240913	163500	16367970	6670	6670	6670	6670	0
227	20240913	163400	16367970	6670	6670	6670	6670	0
228	20240913	163300	16367970	6670	6670	6670	6670	0
229	20240913	163200	16367970	6670	6670	6670	6670	0
230	20240913	163100	16367970	6670	6670	6670	6670	0
231	20240913	163000	16367970	6670	6670	6670	6670	0
232	20240913	162900	16367970	6670	6670	6670	6670	0
233	20240913	162800	16367970	6670	6670	6670	6670	0
234	20240913	162700	16367970	6670	6670	6670	6670	0
235	20240913	162600	16367970	6670	6670	6670	6670	0
236	20240913	162500	16367970	6670	6670	6670	6670	0
237	20240913	162400	16367970	6670	6670	6670	6670	0
238	20240913	162300	16367970	6670	6670	6670	6670	0
239	20240913	162200	16367970	6670	6670	6670	6670	0
240	20240913	162100	16367970	6670	6670	6670	6670	0
241	20240913	162000	16367970	6670	6670	6670	6670	0
242	20240913	161900	16367970	6670	6670	6670	6670	203
243	20240913	161800	16367970	6670	6670	6670	6670	0
244	20240913	161700	16367970	6670	6670	6670	6670	0
245	20240913	161600	16367970	6670	6670	6670	6670	0
246	20240913	161500	16367970	6670	6670	6670	6670	0
247	20240913	161400	16367970	6670	6670	6670	6670	0
248	20240913	161300	16367970	6670	6670	6670	6670	0
249	20240913	161200	16367970	6670	6670	6670	6670	0
250	20240913	161100	16367970	6670	6670	6670	6670	0
251	20240913	161000	16367970	6670	6670	6670	6670	0
252	20240913	160900	16367970	6670	6670	6670	6670	0
253	20240913	160800	16367970	6670	6670	6670	6670	0
254	20240913	160700	16367970	6670	6670	6670	6670	0
255	20240913	160600	16367970	6670	6670	6670	6670	0
256	20240913	160500	16367970	6670	6670	6670	6670	0
257	20240913	160400	16367970	6670	6670	6670	6670	0
258	20240913	160300	16367970	6670	6670	6670	6670	0
259	20240913	160200	16367970	6670	6670	6670	6670	0
260	20240913	160100	16367970	6670	6670	6670	6670	0
261	20240913	160000	16367970	6670	6670	6670	6670	0
262	20240913	155900	16367970	6670	6670	6670	6670	0
263	20240913	155800	16367970	6670	6670	6670	6670	0
264	20240913	155700	16367970	6670	6670	6670	6670	0
265	20240913	155600	16367970	6670	6670	6670	6670	0
266	20240913	155500	16367970	6670	6670	6670	6670	0
267	20240913	155400	16367970	6670	6670	6670	6670	0
268	20240913	155300	16367970	6670	6670	6670	6670	0
269	20240913	155200	16367970	6670	6670	6670	6670	0
270	20240913	155100	16367970	6670	6670	6670	6670	0
271	20240913	155000	16367970	6670	6670	6670	6670	0
272	20240913	154900	16367970	6670	6670	6670	6670	203
273	20240913	154800	16367970	6670	6670	6670	6670	0
274	20240913	154700	16367970	6670	6670	6670	6670	0
275	20240913	154600	16367970	6670	6670	6670	6670	0
276	20240913	154500	16367970	6670	6670	6670	6670	0
277	20240913	154400	16367970	6670	6670	6670	6670	0
278	20240913	154300	16367970	6670	6670	6670	6670	0
279	20240913	154200	16367970	6670	6670	6670	6670	0
280	20240913	154100	16367970	6670	6670	6670	6670	0
281	20240913	154000	16367970	6670	6670	6670	6670	0
282	20240913	153900	16367970	6670	6670	6670	6670	0
283	20240913	153800	16367970	6670	6670	6670	6670	0
284	20240913	153700	16367970	6670	6670	6670	6670	0
285	20240913	153600	16367970	6670	6670	6670	6670	0
286	20240913	153500	16367970	6670	6670	6670	6670	0
287	20240913	153400	16367970	6670	6670	6670	6670	0
288	20240913	153300	16367970	6670	6670	6670	6670	0
289	20240913	153200	16367970	6670	6670	6670	6670	0
290	20240913	153100	16367970	6670	6670	6670	6670	0
291	20240913	153000	16367970	6670	6670	6670	6670	203
292	20240913	152900	15013960	6670	6670	6670	6670	0
293	20240913	152800	15013960	6670	6670	6670	6670	0
294	20240913	152700	15013960	6670	6670	6670	6670	0
295	20240913	152600	15013960	6670	6670	6670	6670	0
296	20240913	152500	15013960	6670	6670	6670	6670	0
297	20240913	152400	15013960	6670	6670	6670	6670	0
298	20240913	152300	15013960	6670	6670	6670	6670	0
299	20240913	152200	15013960	6670	6670	6670	6670	0
300	20240913	152100	15013960	6670	6670	6670	6670	0
301	20240913	152000	15013960	6670	6670	6670	6670	0
302	20240913	151900	15013960	6670	6640	6670	6620	553
303	20240913	151800	11336720	6640	6640	6640	6640	34
304	20240913	151700	11110960	6640	6640	6640	6640	0
305	20240913	151600	11110960	6640	6640	6640	6640	0
306	20240913	151500	11110960	6640	6640	6640	6640	38
307	20240913	151400	10858640	6640	6640	6640	6640	11
308	20240913	151300	10785600	6630	6630	6630	6630	0
309	20240913	151200	10785600	6630	6630	6630	6630	0
310	20240913	151100	10785600	6630	6630	6630	6630	25
311	20240913	151000	10619850	6630	6630	6630	6630	0
312	20240913	150900	10619850	6630	6630	6630	6630	0
313	20240913	150800	10619850	6630	6630	6630	6630	0
314	20240913	150700	10619850	6630	6630	6630	6630	0
315	20240913	150600	10619850	6630	6630	6630	6630	41
316	20240913	150500	10348020	6630	6630	6630	6630	0
317	20240913	150400	10348020	6630	6630	6630	6630	51
318	20240913	150300	10009890	6630	6630	6630	6630	0
319	20240913	150200	10009890	6630	6630	6630	6630	55
320	20240913	150100	9645240	6630	6630	6630	6630	0
321	20240913	150000	9645240	6630	6630	6630	6630	0
322	20240913	145900	9645240	6630	6630	6630	6630	0
323	20240913	145800	9645240	6630	6630	6630	6630	0
324	20240913	145700	9645240	6630	6630	6630	6630	17
325	20240913	145600	9532530	6630	6630	6630	6630	0
326	20240913	145500	9532530	6630	6630	6630	6630	31
327	20240913	145400	9327000	6630	6630	6630	6630	60
328	20240913	145300	8929200	6630	6630	6630	6630	119
329	20240913	145200	8140230	6630	6630	6630	6620	122
330	20240913	145100	7331590	6630	6630	6630	6630	0
331	20240913	145000	7331590	6630	6630	6630	6630	0
332	20240913	144900	7331590	6630	6630	6630	6630	0
333	20240913	144800	7331590	6630	6630	6630	6630	0
334	20240913	144700	7331590	6630	6630	6630	6630	0
335	20240913	144600	7331590	6630	6630	6630	6630	0
336	20240913	144500	7331590	6630	6630	6630	6630	0
337	20240913	144400	7331590	6630	6630	6630	6630	0
338	20240913	144300	7331590	6630	6630	6630	6630	0
339	20240913	144200	7331590	6630	6630	6630	6630	0
340	20240913	144100	7331590	6630	6630	6630	6630	51
341	20240913	144000	6993460	6630	6620	6630	6620	27
342	20240913	143900	6814470	6620	6620	6620	6620	0
343	20240913	143800	6814470	6620	6620	6620	6620	10
344	20240913	143700	6748270	6610	6610	6610	6610	10
345	20240913	143600	6682170	6590	6590	6590	6590	0
346	20240913	143500	6682170	6590	6590	6590	6590	0
347	20240913	143400	6682170	6590	6620	6620	6590	67
348	20240913	143300	6240120	6630	6630	6630	6630	0
349	20240913	143200	6240120	6630	6630	6630	6630	0
350	20240913	143100	6240120	6630	6630	6630	6630	0
351	20240913	143000	6240120	6630	6630	6630	6630	0
352	20240913	142900	6240120	6630	6630	6630	6630	0
353	20240913	142800	6240120	6630	6630	6630	6630	0
354	20240913	142700	6240120	6630	6630	6630	6630	0
355	20240913	142600	6240120	6630	6630	6630	6630	0
356	20240913	142500	6240120	6630	6630	6630	6630	0
357	20240913	142400	6240120	6630	6630	6630	6630	0
358	20240913	142300	6240120	6630	6630	6630	6630	0
359	20240913	142200	6240120	6630	6630	6630	6630	0
360	20240913	142100	6240120	6630	6630	6630	6630	0
361	20240913	142000	6240120	6630	6630	6630	6630	0
362	20240913	141900	6240120	6630	6630	6630	6630	0
363	20240913	141800	6240120	6630	6630	6630	6630	0
364	20240913	141700	6240120	6630	6630	6630	6630	0
365	20240913	141600	6240120	6630	6630	6630	6630	0
366	20240913	141500	6240120	6630	6630	6630	6630	0
367	20240913	141400	6240120	6630	6630	6630	6630	0
368	20240913	141300	6240120	6630	6630	6630	6630	0
369	20240913	141200	6240120	6630	6630	6630	6630	0
370	20240913	141100	6240120	6630	6630	6630	6630	0
371	20240913	141000	6240120	6630	6630	6630	6630	0
372	20240913	140900	6240120	6630	6630	6630	6630	0
373	20240913	140800	6240120	6630	6630	6630	6630	0
374	20240913	140700	6240120	6630	6630	6630	6630	0
375	20240913	140600	6240120	6630	6630	6630	6630	0
376	20240913	140500	6240120	6630	6630	6630	6630	20
377	20240913	140400	6107520	6630	6630	6630	6630	0
378	20240913	140300	6107520	6630	6630	6630	6630	0
379	20240913	140200	6107520	6630	6630	6630	6630	5
380	20240913	140100	6074370	6630	6630	6630	6630	0
381	20240913	140000	6074370	6630	6630	6630	6630	0
382	20240913	135900	6074370	6630	6630	6630	6630	0
383	20240913	135800	6074370	6630	6630	6630	6630	5
384	20240913	135700	6041220	6640	6640	6640	6640	0
385	20240913	135600	6041220	6640	6640	6640	6640	0
386	20240913	135500	6041220	6640	6640	6640	6640	0
387	20240913	135400	6041220	6640	6640	6640	6640	0
388	20240913	135300	6041220	6640	6640	6640	6640	0
389	20240913	135200	6041220	6640	6640	6640	6640	0
390	20240913	135100	6041220	6640	6640	6640	6640	0
391	20240913	135000	6041220	6640	6640	6640	6640	0
392	20240913	134900	6041220	6640	6640	6640	6640	0
393	20240913	134800	6041220	6640	6640	6640	6640	0
394	20240913	134700	6041220	6640	6640	6640	6640	0
395	20240913	134600	6041220	6640	6640	6640	6640	0
396	20240913	134500	6041220	6640	6640	6640	6640	0
397	20240913	134400	6041220	6640	6640	6640	6640	0
398	20240913	134300	6041220	6640	6640	6640	6640	0
399	20240913	134200	6041220	6640	6640	6640	6640	0
400	20240913	134100	6041220	6640	6640	6640	6640	0
401	20240913	134000	6041220	6640	6640	6640	6640	0
402	20240913	133900	6041220	6640	6640	6640	6640	0
403	20240913	133800	6041220	6640	6640	6640	6640	0
404	20240913	133700	6041220	6640	6640	6640	6640	0
405	20240913	133600	6041220	6640	6640	6640	6640	0
406	20240913	133500	6041220	6640	6640	6640	6640	0
407	20240913	133400	6041220	6640	6640	6640	6640	0
408	20240913	133300	6041220	6640	6640	6640	6640	0
409	20240913	133200	6041220	6640	6640	6640	6640	0
410	20240913	133100	6041220	6640	6640	6640	6640	0
411	20240913	133000	6041220	6640	6640	6640	6640	0
412	20240913	132900	6041220	6640	6640	6640	6640	0
413	20240913	132800	6041220	6640	6640	6640	6640	0
414	20240913	132700	6041220	6640	6640	6640	6640	0
415	20240913	132600	6041220	6640	6640	6640	6640	0
416	20240913	132500	6041220	6640	6640	6640	6640	0
417	20240913	132400	6041220	6640	6640	6640	6640	0
418	20240913	132300	6041220	6640	6640	6640	6640	100
419	20240913	132200	5377220	6640	6640	6640	6640	1
420	20240913	132100	5370580	6630	6630	6630	6630	100
421	20240913	132000	4707580	6630	6630	6630	6630	0
422	20240913	131900	4707580	6630	6630	6630	6630	0
423	20240913	131800	4707580	6630	6630	6630	6630	0
424	20240913	131700	4707580	6630	6630	6630	6630	0
425	20240913	131600	4707580	6630	6630	6630	6630	0
426	20240913	131500	4707580	6630	6630	6630	6630	0
427	20240913	131400	4707580	6630	6630	6630	6630	0
428	20240913	131300	4707580	6630	6630	6630	6630	0
429	20240913	131200	4707580	6630	6630	6630	6630	0
430	20240913	131100	4707580	6630	6630	6630	6630	0
431	20240913	131000	4707580	6630	6630	6630	6630	0
432	20240913	130900	4707580	6630	6630	6630	6630	0
433	20240913	130800	4707580	6630	6630	6630	6630	0
434	20240913	130700	4707580	6630	6630	6630	6630	0
435	20240913	130600	4707580	6630	6630	6630	6630	0
436	20240913	130500	4707580	6630	6630	6630	6630	0
437	20240913	130400	4707580	6630	6630	6630	6630	0
438	20240913	130300	4707580	6630	6630	6630	6630	0
439	20240913	130200	4707580	6630	6630	6630	6630	0
440	20240913	130100	4707580	6630	6630	6630	6630	0
441	20240913	130000	4707580	6630	6630	6630	6630	0
442	20240913	125900	4707580	6630	6630	6630	6630	0
443	20240913	125800	4707580	6630	6630	6630	6630	0
444	20240913	125700	4707580	6630	6630	6630	6630	0
445	20240913	125600	4707580	6630	6630	6630	6630	0
446	20240913	125500	4707580	6630	6630	6630	6630	0
447	20240913	125400	4707580	6630	6630	6630	6630	0
448	20240913	125300	4707580	6630	6630	6630	6630	0
449	20240913	125200	4707580	6630	6630	6630	6630	0
450	20240913	125100	4707580	6630	6630	6630	6630	0
451	20240913	125000	4707580	6630	6630	6630	6630	0
452	20240913	124900	4707580	6630	6630	6630	6630	0
453	20240913	124800	4707580	6630	6630	6630	6630	64
454	20240913	124700	4283260	6610	6610	6610	6610	0
455	20240913	124600	4283260	6610	6610	6610	6610	98
456	20240913	124500	3635480	6590	6590	6590	6590	0
457	20240913	124400	3635480	6590	6590	6590	6590	0
458	20240913	124300	3635480	6590	6590	6590	6590	0
459	20240913	124200	3635480	6590	6590	6590	6590	0
460	20240913	124100	3635480	6590	6590	6590	6590	0
461	20240913	124000	3635480	6590	6590	6590	6590	0
462	20240913	123900	3635480	6590	6590	6590	6590	3
463	20240913	123800	3615710	6610	6610	6610	6610	0
464	20240913	123700	3615710	6610	6610	6610	6610	0
465	20240913	123600	3615710	6610	6610	6610	6610	0
466	20240913	123500	3615710	6610	6610	6610	6610	0
467	20240913	123400	3615710	6610	6610	6610	6610	0
468	20240913	123300	3615710	6610	6610	6610	6610	0
469	20240913	123200	3615710	6610	6610	6610	6610	0
470	20240913	123100	3615710	6610	6610	6610	6610	0
471	20240913	123000	3615710	6610	6610	6610	6610	0
472	20240913	122900	3615710	6610	6610	6610	6610	0
473	20240913	122800	3615710	6610	6610	6610	6610	0
474	20240913	122700	3615710	6610	6610	6610	6610	0
475	20240913	122600	3615710	6610	6610	6610	6610	0
476	20240913	122500	3615710	6610	6610	6610	6610	0
477	20240913	122400	3615710	6610	6610	6610	6610	0
478	20240913	122300	3615710	6610	6610	6610	6610	0
479	20240913	122200	3615710	6610	6610	6610	6610	0
480	20240913	122100	3615710	6610	6610	6610	6610	5
481	20240913	122000	3582660	6590	6590	6590	6590	0
482	20240913	121900	3582660	6590	6590	6590	6590	5
483	20240913	121800	3549710	6590	6590	6590	6590	5
484	20240913	121700	3516760	6590	6590	6590	6590	0
485	20240913	121600	3516760	6590	6590	6590	6590	0
486	20240913	121500	3516760	6590	6590	6590	6590	0
487	20240913	121400	3516760	6590	6590	6590	6590	0
488	20240913	121300	3516760	6590	6590	6590	6590	0
489	20240913	121200	3516760	6590	6590	6590	6590	0
490	20240913	121100	3516760	6590	6590	6590	6590	0
491	20240913	121000	3516760	6590	6590	6590	6590	0
492	20240913	120900	3516760	6590	6590	6590	6590	0
493	20240913	120800	3516760	6590	6590	6590	6590	0
494	20240913	120700	3516760	6590	6590	6590	6590	0
495	20240913	120600	3516760	6590	6590	6590	6590	0
496	20240913	120500	3516760	6590	6590	6590	6590	0
497	20240913	120400	3516760	6590	6590	6590	6590	0
498	20240913	120300	3516760	6590	6590	6590	6590	0
499	20240913	120200	3516760	6590	6590	6590	6590	0
500	20240913	120100	3516760	6590	6590	6590	6590	0
501	20240913	120000	3516760	6590	6590	6590	6590	0
502	20240913	115900	3516760	6590	6590	6590	6590	0
503	20240913	115800	3516760	6590	6590	6590	6590	0
504	20240913	115700	3516760	6590	6590	6590	6590	0
505	20240913	115600	3516760	6590	6590	6590	6590	0
506	20240913	115500	3516760	6590	6590	6590	6590	0
507	20240913	115400	3516760	6590	6590	6590	6590	0
508	20240913	115300	3516760	6590	6590	6590	6590	0
509	20240913	115200	3516760	6590	6590	6590	6590	0
510	20240913	115100	3516760	6590	6590	6590	6590	0
511	20240913	115000	3516760	6590	6590	6590	6590	0
512	20240913	114900	3516760	6590	6590	6590	6590	0
513	20240913	114800	3516760	6590	6590	6590	6590	0
514	20240913	114700	3516760	6590	6590	6590	6590	0
515	20240913	114600	3516760	6590	6590	6590	6590	0
516	20240913	114500	3516760	6590	6590	6590	6590	0
517	20240913	114400	3516760	6590	6590	6590	6590	0
518	20240913	114300	3516760	6590	6590	6590	6590	0
519	20240913	114200	3516760	6590	6590	6590	6590	0
520	20240913	114100	3516760	6590	6590	6590	6590	4
521	20240913	114000	3490400	6600	6600	6600	6600	0
522	20240913	113900	3490400	6600	6600	6600	6600	0
523	20240913	113800	3490400	6600	6600	6600	6600	0
524	20240913	113700	3490400	6600	6600	6600	6600	0
525	20240913	113600	3490400	6600	6600	6600	6600	0
526	20240913	113500	3490400	6600	6600	6600	6600	0
527	20240913	113400	3490400	6600	6600	6600	6600	0
528	20240913	113300	3490400	6600	6600	6600	6600	0
529	20240913	113200	3490400	6600	6600	6600	6600	0
530	20240913	113100	3490400	6600	6600	6600	6600	0
531	20240913	113000	3490400	6600	6600	6600	6600	0
532	20240913	112900	3490400	6600	6600	6600	6600	0
533	20240913	112800	3490400	6600	6600	6600	6600	3
534	20240913	112700	3470600	6590	6590	6590	6590	0
535	20240913	112600	3470600	6590	6590	6590	6590	0
536	20240913	112500	3470600	6590	6590	6590	6590	0
537	20240913	112400	3470600	6590	6590	6590	6590	0
538	20240913	112300	3470600	6590	6590	6590	6590	0
539	20240913	112200	3470600	6590	6590	6590	6590	0
540	20240913	112100	3470600	6590	6590	6590	6590	0
541	20240913	112000	3470600	6590	6590	6590	6590	0
542	20240913	111900	3470600	6590	6590	6590	6590	0
543	20240913	111800	3470600	6590	6590	6590	6590	0
544	20240913	111700	3470600	6590	6590	6590	6590	0
545	20240913	111600	3470600	6590	6590	6590	6590	0
546	20240913	111500	3470600	6590	6590	6590	6590	0
547	20240913	111400	3470600	6590	6590	6590	6590	0
548	20240913	111300	3470600	6590	6590	6590	6590	0
549	20240913	111200	3470600	6590	6590	6590	6590	0
550	20240913	111100	3470600	6590	6590	6590	6590	0
551	20240913	111000	3470600	6590	6590	6590	6590	0
552	20240913	110900	3470600	6590	6590	6590	6590	0
553	20240913	110800	3470600	6590	6590	6590	6590	0
554	20240913	110700	3470600	6590	6590	6590	6590	0
555	20240913	110600	3470600	6590	6590	6590	6590	0
556	20240913	110500	3470600	6590	6590	6590	6590	0
557	20240913	110400	3470600	6590	6590	6590	6590	0
558	20240913	110300	3470600	6590	6590	6590	6590	0
559	20240913	110200	3470600	6590	6590	6590	6590	0
560	20240913	110100	3470600	6590	6590	6590	6590	1
561	20240913	110000	3464010	6590	6590	6590	6590	0
562	20240913	105900	3464010	6590	6600	6600	6590	10
563	20240913	105800	3398060	6600	6600	6600	6600	0
564	20240913	105700	3398060	6600	6600	6600	6600	0
565	20240913	105600	3398060	6600	6600	6600	6600	0
566	20240913	105500	3398060	6600	6600	6600	6600	0
567	20240913	105400	3398060	6600	6600	6600	6600	0
568	20240913	105300	3398060	6600	6600	6600	6600	0
569	20240913	105200	3398060	6600	6600	6600	6600	10
570	20240913	105100	3332060	6600	6600	6600	6600	0
571	20240913	105000	3332060	6600	6600	6600	6600	0
572	20240913	104900	3332060	6600	6600	6600	6600	0
573	20240913	104800	3332060	6600	6600	6600	6600	0
574	20240913	104700	3332060	6600	6600	6600	6600	0
575	20240913	104600	3332060	6600	6600	6600	6600	0
576	20240913	104500	3332060	6600	6600	6600	6600	0
577	20240913	104400	3332060	6600	6600	6600	6600	3
578	20240913	104300	3312260	6600	6600	6600	6600	2
579	20240913	104200	3299060	6600	6600	6600	6600	2
580	20240913	104100	3285860	6610	6610	6610	6610	14
581	20240913	104000	3193320	6600	6600	6600	6600	1
582	20240913	103900	3186720	6600	6600	6600	6600	2
583	20240913	103800	3173520	6600	6600	6600	6600	0
584	20240913	103700	3173520	6600	6600	6600	6600	0
585	20240913	103600	3173520	6600	6600	6600	6600	10
586	20240913	103500	3107520	6600	6600	6600	6600	10
587	20240913	103400	3041520	6600	6600	6600	6600	0
588	20240913	103300	3041520	6600	6600	6600	6600	0
589	20240913	103200	3041520	6600	6600	6600	6600	0
590	20240913	103100	3041520	6600	6600	6600	6600	0
591	20240913	103000	3041520	6600	6600	6600	6600	0
592	20240913	102900	3041520	6600	6600	6600	6600	0
593	20240913	102800	3041520	6600	6600	6600	6600	0
594	20240913	102700	3041520	6600	6600	6600	6600	0
595	20240913	102600	3041520	6600	6600	6600	6600	0
596	20240913	102500	3041520	6600	6600	6600	6600	0
597	20240913	102400	3041520	6600	6600	6600	6600	0
598	20240913	102300	3041520	6600	6600	6600	6600	0
599	20240913	102200	3041520	6600	6600	6600	6600	0
600	20240913	102100	3041520	6600	6600	6600	6600	0
601	20240913	102000	3041520	6600	6600	6600	6600	152
602	20240913	101900	2038320	6600	6600	6600	6600	0
603	20240913	101800	2038320	6600	6600	6600	6600	0
604	20240913	101700	2038320	6600	6600	6600	6600	0
605	20240913	101600	2038320	6600	6600	6600	6600	0
606	20240913	101500	2038320	6600	6600	6600	6600	0
607	20240913	101400	2038320	6600	6600	6600	6600	0
608	20240913	101300	2038320	6600	6600	6600	6600	0
609	20240913	101200	2038320	6600	6600	6600	6600	0
610	20240913	101100	2038320	6600	6600	6600	6600	0
611	20240913	101000	2038320	6600	6600	6600	6600	0
612	20240913	100900	2038320	6600	6600	6600	6600	0
613	20240913	100800	2038320	6600	6600	6600	6600	0
614	20240913	100700	2038320	6600	6600	6600	6600	10
615	20240913	100600	1972320	6600	6600	6600	6600	0
616	20240913	100500	1972320	6600	6600	6600	6600	0
617	20240913	100400	1972320	6600	6600	6600	6600	0
618	20240913	100300	1972320	6600	6600	6600	6600	0
619	20240913	100200	1972320	6600	6600	6600	6600	0
620	20240913	100100	1972320	6600	6600	6600	6600	0
621	20240913	100000	1972320	6600	6600	6600	6600	0
622	20240913	095900	1972320	6600	6600	6600	6600	0
623	20240913	095800	1972320	6600	6600	6600	6600	0
624	20240913	095700	1972320	6600	6600	6600	6600	0
625	20240913	095600	1972320	6600	6600	6600	6600	0
626	20240913	095500	1972320	6600	6600	6600	6600	0
627	20240913	095400	1972320	6600	6600	6600	6600	0
628	20240913	095300	1972320	6600	6600	6600	6600	0
629	20240913	095200	1972320	6600	6600	6600	6600	0
630	20240913	095100	1972320	6600	6600	6600	6600	0
631	20240913	095000	1972320	6600	6600	6600	6600	0
632	20240913	094900	1972320	6600	6600	6600	6600	0
633	20240913	094800	1972320	6600	6600	6600	6600	0
634	20240913	094700	1972320	6600	6600	6600	6600	0
635	20240913	094600	1972320	6600	6600	6600	6600	0
636	20240913	094500	1972320	6600	6600	6600	6600	0
637	20240913	094400	1972320	6600	6600	6600	6600	0
638	20240913	094300	1972320	6600	6600	6600	6600	0
639	20240913	094200	1972320	6600	6600	6600	6600	0
640	20240913	094100	1972320	6600	6600	6600	6600	0
641	20240913	094000	1972320	6600	6600	6600	6600	0
642	20240913	093900	1972320	6600	6600	6600	6600	2
643	20240913	093800	1959120	6620	6620	6620	6620	0
644	20240913	093700	1959120	6620	6620	6620	6620	0
645	20240913	093600	1959120	6620	6620	6620	6620	0
646	20240913	093500	1959120	6620	6620	6620	6620	0
647	20240913	093400	1959120	6620	6620	6620	6620	0
648	20240913	093300	1959120	6620	6620	6620	6620	0
649	20240913	093200	1959120	6620	6620	6620	6620	0
650	20240913	093100	1959120	6620	6620	6620	6620	0
651	20240913	093000	1959120	6620	6620	6620	6620	0
652	20240913	092900	1959120	6620	6620	6620	6620	0
653	20240913	092800	1959120	6620	6620	6620	6620	0
654	20240913	092700	1959120	6620	6620	6620	6620	0
655	20240913	092600	1959120	6620	6620	6620	6620	0
656	20240913	092500	1959120	6620	6620	6620	6620	0
657	20240913	092400	1959120	6620	6620	6620	6620	16
658	20240913	092300	1853200	6620	6620	6620	6620	5
659	20240913	092200	1820100	6630	6630	6630	6630	5
660	20240913	092100	1786950	6640	6640	6640	6640	0
661	20240913	092000	1786950	6640	6640	6640	6640	0
662	20240913	091900	1786950	6640	6640	6640	6640	0
663	20240913	091800	1786950	6640	6640	6640	6640	0
664	20240913	091700	1786950	6640	6640	6640	6640	0
665	20240913	091600	1786950	6640	6640	6640	6640	0
666	20240913	091500	1786950	6640	6640	6640	6640	0
667	20240913	091400	1786950	6640	6640	6640	6640	0
668	20240913	091300	1786950	6640	6640	6640	6640	0
669	20240913	091200	1786950	6640	6640	6640	6640	0
670	20240913	091100	1786950	6640	6640	6640	6640	0
671	20240913	091000	1786950	6640	6640	6640	6640	50
672	20240913	090900	1454950	6640	6640	6640	6640	0
673	20240913	090800	1454950	6640	6640	6640	6640	0
674	20240913	090700	1454950	6640	6640	6640	6640	1
675	20240913	090600	1448310	6650	6650	6650	6650	0
676	20240913	090500	1448310	6650	6590	6650	6590	119
677	20240913	090400	659000	6590	6590	6590	6590	0
678	20240913	090300	659000	6590	6590	6590	6590	0
679	20240913	090200	659000	6590	6590	6590	6590	0
680	20240913	090100	659000	6590	6590	6590	6590	0
681	20240913	090000	659000	6590	6590	6590	6590	100