KissMeData/212560/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204200	193934070	8910	8910	8910	8910	606
3	20240924	204100	193934070	8910	8910	8910	8910	0
4	20240924	204000	193934070	8910	8910	8910	8910	0
5	20240924	203900	193934070	8910	8910	8910	8910	0
6	20240924	203800	193934070	8910	8910	8910	8910	0
7	20240924	203700	193934070	8910	8910	8910	8910	0
8	20240924	203600	193934070	8910	8910	8910	8910	0
9	20240924	203500	193934070	8910	8910	8910	8910	0
10	20240924	203400	193934070	8910	8910	8910	8910	0
11	20240924	203300	193934070	8910	8910	8910	8910	0
12	20240924	203200	193934070	8910	8910	8910	8910	0
13	20240924	203100	193934070	8910	8910	8910	8910	0
14	20240924	203000	193934070	8910	8910	8910	8910	0
15	20240924	202900	193934070	8910	8910	8910	8910	0
16	20240924	202800	193934070	8910	8910	8910	8910	0
17	20240924	202700	193934070	8910	8910	8910	8910	0
18	20240924	202600	193934070	8910	8910	8910	8910	0
19	20240924	202500	193934070	8910	8910	8910	8910	0
20	20240924	202400	193934070	8910	8910	8910	8910	0
21	20240924	202300	193934070	8910	8910	8910	8910	0
22	20240924	202200	193934070	8910	8910	8910	8910	0
23	20240924	202100	193934070	8910	8910	8910	8910	0
24	20240924	202000	193934070	8910	8910	8910	8910	0
25	20240924	201900	193934070	8910	8910	8910	8910	0
26	20240924	201800	193934070	8910	8910	8910	8910	0
27	20240924	201700	193934070	8910	8910	8910	8910	0
28	20240924	201600	193934070	8910	8910	8910	8910	0
29	20240924	201500	193934070	8910	8910	8910	8910	0
30	20240924	201400	193934070	8910	8910	8910	8910	0
31	20240924	201300	193934070	8910	8910	8910	8910	0
32	20240924	201200	193934070	8910	8910	8910	8910	606
33	20240924	201100	193934070	8910	8910	8910	8910	0
34	20240924	201000	193934070	8910	8910	8910	8910	0
35	20240924	200900	193934070	8910	8910	8910	8910	0
36	20240924	200800	193934070	8910	8910	8910	8910	0
37	20240924	200700	193934070	8910	8910	8910	8910	0
38	20240924	200600	193934070	8910	8910	8910	8910	0
39	20240924	200500	193934070	8910	8910	8910	8910	0
40	20240924	200400	193934070	8910	8910	8910	8910	0
41	20240924	200300	193934070	8910	8910	8910	8910	0
42	20240924	200200	193934070	8910	8910	8910	8910	0
43	20240924	200100	193934070	8910	8910	8910	8910	0
44	20240924	200000	193934070	8910	8910	8910	8910	0
45	20240924	195900	193934070	8910	8910	8910	8910	0
46	20240924	195800	193934070	8910	8910	8910	8910	0
47	20240924	195700	193934070	8910	8910	8910	8910	0
48	20240924	195600	193934070	8910	8910	8910	8910	0
49	20240924	195500	193934070	8910	8910	8910	8910	0
50	20240924	195400	193934070	8910	8910	8910	8910	0
51	20240924	195300	193934070	8910	8910	8910	8910	0
52	20240924	195200	193934070	8910	8910	8910	8910	0
53	20240924	195100	193934070	8910	8910	8910	8910	0
54	20240924	195000	193934070	8910	8910	8910	8910	0
55	20240924	194900	193934070	8910	8910	8910	8910	0
56	20240924	194800	193934070	8910	8910	8910	8910	0
57	20240924	194700	193934070	8910	8910	8910	8910	0
58	20240924	194600	193934070	8910	8910	8910	8910	0
59	20240924	194500	193934070	8910	8910	8910	8910	0
60	20240924	194400	193934070	8910	8910	8910	8910	0
61	20240924	194300	193934070	8910	8910	8910	8910	0
62	20240924	194200	193934070	8910	8910	8910	8910	606
63	20240924	194100	193934070	8910	8910	8910	8910	0
64	20240924	194000	193934070	8910	8910	8910	8910	0
65	20240924	193900	193934070	8910	8910	8910	8910	0
66	20240924	193800	193934070	8910	8910	8910	8910	0
67	20240924	193700	193934070	8910	8910	8910	8910	0
68	20240924	193600	193934070	8910	8910	8910	8910	0
69	20240924	193500	193934070	8910	8910	8910	8910	0
70	20240924	193400	193934070	8910	8910	8910	8910	0
71	20240924	193300	193934070	8910	8910	8910	8910	0
72	20240924	193200	193934070	8910	8910	8910	8910	0
73	20240924	193100	193934070	8910	8910	8910	8910	0
74	20240924	193000	193934070	8910	8910	8910	8910	0
75	20240924	192900	193934070	8910	8910	8910	8910	0
76	20240924	192800	193934070	8910	8910	8910	8910	0
77	20240924	192700	193934070	8910	8910	8910	8910	0
78	20240924	192600	193934070	8910	8910	8910	8910	0
79	20240924	192500	193934070	8910	8910	8910	8910	0
80	20240924	192400	193934070	8910	8910	8910	8910	0
81	20240924	192300	193934070	8910	8910	8910	8910	0
82	20240924	192200	193934070	8910	8910	8910	8910	0
83	20240924	192100	193934070	8910	8910	8910	8910	0
84	20240924	192000	193934070	8910	8910	8910	8910	0
85	20240924	191900	193934070	8910	8910	8910	8910	0
86	20240924	191800	193934070	8910	8910	8910	8910	0
87	20240924	191700	193934070	8910	8910	8910	8910	0
88	20240924	191600	193934070	8910	8910	8910	8910	0
89	20240924	191500	193934070	8910	8910	8910	8910	0
90	20240924	191400	193934070	8910	8910	8910	8910	0
91	20240924	191300	193934070	8910	8910	8910	8910	0
92	20240924	191200	193934070	8910	8910	8910	8910	606
93	20240924	191100	193934070	8910	8910	8910	8910	0
94	20240924	191000	193934070	8910	8910	8910	8910	0
95	20240924	190900	193934070	8910	8910	8910	8910	0
96	20240924	190800	193934070	8910	8910	8910	8910	0
97	20240924	190700	193934070	8910	8910	8910	8910	0
98	20240924	190600	193934070	8910	8910	8910	8910	0
99	20240924	190500	193934070	8910	8910	8910	8910	0
100	20240924	190400	193934070	8910	8910	8910	8910	0
101	20240924	190300	193934070	8910	8910	8910	8910	0
102	20240924	190200	193934070	8910	8910	8910	8910	0
103	20240924	190100	193934070	8910	8910	8910	8910	0
104	20240924	190000	193934070	8910	8910	8910	8910	0
105	20240924	185900	193934070	8910	8910	8910	8910	0
106	20240924	185800	193934070	8910	8910	8910	8910	0
107	20240924	185700	193934070	8910	8910	8910	8910	0
108	20240924	185600	193934070	8910	8910	8910	8910	0
109	20240924	185500	193934070	8910	8910	8910	8910	0
110	20240924	185400	193934070	8910	8910	8910	8910	0
111	20240924	185300	193934070	8910	8910	8910	8910	0
112	20240924	185200	193934070	8910	8910	8910	8910	0
113	20240924	185100	193934070	8910	8910	8910	8910	0
114	20240924	185000	193934070	8910	8910	8910	8910	0
115	20240924	184900	193934070	8910	8910	8910	8910	0
116	20240924	184800	193934070	8910	8910	8910	8910	0
117	20240924	184700	193934070	8910	8910	8910	8910	0
118	20240924	184600	193934070	8910	8910	8910	8910	0
119	20240924	184500	193934070	8910	8910	8910	8910	0
120	20240924	184400	193934070	8910	8910	8910	8910	0
121	20240924	184300	193934070	8910	8910	8910	8910	0
122	20240924	184200	193934070	8910	8910	8910	8910	606
123	20240924	184100	193934070	8910	8910	8910	8910	0
124	20240924	184000	193934070	8910	8910	8910	8910	0
125	20240924	183900	193934070	8910	8910	8910	8910	0
126	20240924	183800	193934070	8910	8910	8910	8910	0
127	20240924	183700	193934070	8910	8910	8910	8910	0
128	20240924	183600	193934070	8910	8910	8910	8910	0
129	20240924	183500	193934070	8910	8910	8910	8910	0
130	20240924	183400	193934070	8910	8910	8910	8910	0
131	20240924	183300	193934070	8910	8910	8910	8910	0
132	20240924	183200	193934070	8910	8910	8910	8910	0
133	20240924	183100	193934070	8910	8910	8910	8910	0
134	20240924	183000	193934070	8910	8910	8910	8910	0
135	20240924	182900	193934070	8910	8910	8910	8910	0
136	20240924	182800	193934070	8910	8910	8910	8910	0
137	20240924	182700	193934070	8910	8910	8910	8910	0
138	20240924	182600	193934070	8910	8910	8910	8910	0
139	20240924	182500	193934070	8910	8910	8910	8910	0
140	20240924	182400	193934070	8910	8910	8910	8910	0
141	20240924	182300	193934070	8910	8910	8910	8910	0
142	20240924	182200	193934070	8910	8910	8910	8910	0
143	20240924	182100	193934070	8910	8910	8910	8910	0
144	20240924	182000	193934070	8910	8910	8910	8910	0
145	20240924	181900	193934070	8910	8910	8910	8910	0
146	20240924	181800	193934070	8910	8910	8910	8910	0
147	20240924	181700	193934070	8910	8910	8910	8910	0
148	20240924	181600	193934070	8910	8910	8910	8910	0
149	20240924	181500	193934070	8910	8910	8910	8910	0
150	20240924	181400	193934070	8910	8910	8910	8910	0
151	20240924	181300	193934070	8910	8910	8910	8910	0
152	20240924	181200	193934070	8910	8910	8910	8910	606
153	20240924	181100	193934070	8910	8910	8910	8910	0
154	20240924	181000	193934070	8910	8910	8910	8910	0
155	20240924	180900	193934070	8910	8910	8910	8910	0
156	20240924	180800	193934070	8910	8910	8910	8910	0
157	20240924	180700	193934070	8910	8910	8910	8910	0
158	20240924	180600	193934070	8910	8910	8910	8910	0
159	20240924	180500	193934070	8910	8910	8910	8910	0
160	20240924	180400	193934070	8910	8910	8910	8910	0
161	20240924	180300	193934070	8910	8910	8910	8910	0
162	20240924	180200	193934070	8910	8910	8910	8910	0
163	20240924	180100	193934070	8910	8910	8910	8910	0
164	20240924	180000	193934070	8910	8910	8910	8910	0
165	20240924	175900	193934070	8910	8910	8910	8910	0
166	20240924	175800	193934070	8910	8910	8910	8910	0
167	20240924	175700	193934070	8910	8910	8910	8910	0
168	20240924	175600	193934070	8910	8910	8910	8910	0
169	20240924	175500	193934070	8910	8910	8910	8910	0
170	20240924	175400	193934070	8910	8910	8910	8910	0
171	20240924	175300	193934070	8910	8910	8910	8910	0
172	20240924	175200	193934070	8910	8910	8910	8910	0
173	20240924	175100	193934070	8910	8910	8910	8910	0
174	20240924	175000	193934070	8910	8910	8910	8910	0
175	20240924	174900	193934070	8910	8910	8910	8910	0
176	20240924	174800	193934070	8910	8910	8910	8910	0
177	20240924	174700	193934070	8910	8910	8910	8910	0
178	20240924	174600	193934070	8910	8910	8910	8910	0
179	20240924	174500	193934070	8910	8910	8910	8910	0
180	20240924	174400	193934070	8910	8910	8910	8910	0
181	20240924	174300	193934070	8910	8910	8910	8910	0
182	20240924	174200	193934070	8910	8910	8910	8910	606
183	20240924	174100	193934070	8910	8910	8910	8910	0
184	20240924	174000	193934070	8910	8910	8910	8910	0
185	20240924	173900	193934070	8910	8910	8910	8910	0
186	20240924	173800	193934070	8910	8910	8910	8910	0
187	20240924	173700	193934070	8910	8910	8910	8910	0
188	20240924	173600	193934070	8910	8910	8910	8910	0
189	20240924	173500	193934070	8910	8910	8910	8910	0
190	20240924	173400	193934070	8910	8910	8910	8910	0
191	20240924	173300	193934070	8910	8910	8910	8910	0
192	20240924	173200	193934070	8910	8910	8910	8910	0
193	20240924	173100	193934070	8910	8910	8910	8910	0
194	20240924	173000	193934070	8910	8910	8910	8910	0
195	20240924	172900	193934070	8910	8910	8910	8910	0
196	20240924	172800	193934070	8910	8910	8910	8910	0
197	20240924	172700	193934070	8910	8910	8910	8910	0
198	20240924	172600	193934070	8910	8910	8910	8910	0
199	20240924	172500	193934070	8910	8910	8910	8910	0
200	20240924	172400	193934070	8910	8910	8910	8910	0
201	20240924	172300	193934070	8910	8910	8910	8910	0
202	20240924	172200	193934070	8910	8910	8910	8910	0
203	20240924	172100	193934070	8910	8910	8910	8910	0
204	20240924	172000	193934070	8910	8910	8910	8910	0
205	20240924	171900	193934070	8910	8910	8910	8910	0
206	20240924	171800	193934070	8910	8910	8910	8910	0
207	20240924	171700	193934070	8910	8910	8910	8910	0
208	20240924	171600	193934070	8910	8910	8910	8910	0
209	20240924	171500	193934070	8910	8910	8910	8910	0
210	20240924	171400	193934070	8910	8910	8910	8910	0
211	20240924	171300	193934070	8910	8910	8910	8910	0
212	20240924	171200	193934070	8910	8910	8910	8910	606
213	20240924	171100	193934070	8910	8910	8910	8910	0
214	20240924	171000	193934070	8910	8910	8910	8910	0
215	20240924	170900	193934070	8910	8910	8910	8910	0
216	20240924	170800	193934070	8910	8910	8910	8910	0
217	20240924	170700	193934070	8910	8910	8910	8910	0
218	20240924	170600	193934070	8910	8910	8910	8910	0
219	20240924	170500	193934070	8910	8910	8910	8910	0
220	20240924	170400	193934070	8910	8910	8910	8910	0
221	20240924	170300	193934070	8910	8910	8910	8910	0
222	20240924	170200	193934070	8910	8910	8910	8910	0
223	20240924	170100	193934070	8910	8910	8910	8910	0
224	20240924	170000	193934070	8910	8910	8910	8910	0
225	20240924	165900	193934070	8910	8910	8910	8910	0
226	20240924	165800	193934070	8910	8910	8910	8910	0
227	20240924	165700	193934070	8910	8910	8910	8910	0
228	20240924	165600	193934070	8910	8910	8910	8910	0
229	20240924	165500	193934070	8910	8910	8910	8910	0
230	20240924	165400	193934070	8910	8910	8910	8910	0
231	20240924	165300	193934070	8910	8910	8910	8910	0
232	20240924	165200	193934070	8910	8910	8910	8910	0
233	20240924	165100	193934070	8910	8910	8910	8910	0
234	20240924	165000	193934070	8910	8910	8910	8910	0
235	20240924	164900	193934070	8910	8910	8910	8910	0
236	20240924	164800	193934070	8910	8910	8910	8910	0
237	20240924	164700	193934070	8910	8910	8910	8910	0
238	20240924	164600	193934070	8910	8910	8910	8910	0
239	20240924	164500	193934070	8910	8910	8910	8910	0
240	20240924	164400	193934070	8910	8910	8910	8910	0
241	20240924	164300	193934070	8910	8910	8910	8910	0
242	20240924	164200	193934070	8910	8910	8910	8910	606
243	20240924	164100	193934070	8910	8910	8910	8910	0
244	20240924	164000	193934070	8910	8910	8910	8910	0
245	20240924	163900	193934070	8910	8910	8910	8910	0
246	20240924	163800	193934070	8910	8910	8910	8910	0
247	20240924	163700	193934070	8910	8910	8910	8910	0
248	20240924	163600	193934070	8910	8910	8910	8910	0
249	20240924	163500	193934070	8910	8910	8910	8910	0
250	20240924	163400	193934070	8910	8910	8910	8910	0
251	20240924	163300	193934070	8910	8910	8910	8910	0
252	20240924	163200	193934070	8910	8910	8910	8910	0
253	20240924	163100	193934070	8910	8910	8910	8910	0
254	20240924	163000	193934070	8910	8910	8910	8910	0
255	20240924	162900	193934070	8910	8910	8910	8910	0
256	20240924	162800	193934070	8910	8910	8910	8910	0
257	20240924	162700	193934070	8910	8910	8910	8910	0
258	20240924	162600	193934070	8910	8910	8910	8910	0
259	20240924	162500	193934070	8910	8910	8910	8910	0
260	20240924	162400	193934070	8910	8910	8910	8910	0
261	20240924	162300	193934070	8910	8910	8910	8910	0
262	20240924	162200	193934070	8910	8910	8910	8910	0
263	20240924	162100	193934070	8910	8910	8910	8910	0
264	20240924	162000	193934070	8910	8910	8910	8910	0
265	20240924	161900	193934070	8910	8910	8910	8910	0
266	20240924	161800	193934070	8910	8910	8910	8910	0
267	20240924	161700	193934070	8910	8910	8910	8910	0
268	20240924	161600	193934070	8910	8910	8910	8910	0
269	20240924	161500	193934070	8910	8910	8910	8910	0
270	20240924	161400	193934070	8910	8910	8910	8910	0
271	20240924	161300	193934070	8910	8910	8910	8910	0
272	20240924	161200	193934070	8910	8910	8910	8910	606
273	20240924	161100	193934070	8910	8910	8910	8910	0
274	20240924	161000	193934070	8910	8910	8910	8910	0
275	20240924	160900	193934070	8910	8910	8910	8910	0
276	20240924	160800	193934070	8910	8910	8910	8910	0
277	20240924	160700	193934070	8910	8910	8910	8910	0
278	20240924	160600	193934070	8910	8910	8910	8910	0
279	20240924	160500	193934070	8910	8910	8910	8910	0
280	20240924	160400	193934070	8910	8910	8910	8910	0
281	20240924	160300	193934070	8910	8910	8910	8910	0
282	20240924	160200	193934070	8910	8910	8910	8910	0
283	20240924	160100	193934070	8910	8910	8910	8910	0
284	20240924	160000	193934070	8910	8910	8910	8910	0
285	20240924	155900	193934070	8910	8910	8910	8910	0
286	20240924	155800	193934070	8910	8910	8910	8910	0
287	20240924	155700	193934070	8910	8910	8910	8910	0
288	20240924	155600	193934070	8910	8910	8910	8910	0
289	20240924	155500	193934070	8910	8910	8910	8910	0
290	20240924	155400	193934070	8910	8910	8910	8910	0
291	20240924	155300	193934070	8910	8910	8910	8910	0
292	20240924	155200	193934070	8910	8910	8910	8910	0
293	20240924	155100	193934070	8910	8910	8910	8910	0
294	20240924	155000	193934070	8910	8910	8910	8910	0
295	20240924	154900	193934070	8910	8910	8910	8910	0
296	20240924	154800	193934070	8910	8910	8910	8910	0
297	20240924	154700	193934070	8910	8910	8910	8910	0
298	20240924	154600	193934070	8910	8910	8910	8910	0
299	20240924	154500	193934070	8910	8910	8910	8910	0
300	20240924	154400	193934070	8910	8910	8910	8910	0
301	20240924	154300	193934070	8910	8910	8910	8910	0
302	20240924	154200	193934070	8910	8910	8910	8910	606
303	20240924	154100	193934070	8910	8910	8910	8910	0
304	20240924	154000	193934070	8910	8910	8910	8910	0
305	20240924	153900	193934070	8910	8910	8910	8910	0
306	20240924	153800	193934070	8910	8910	8910	8910	0
307	20240924	153700	193934070	8910	8910	8910	8910	0
308	20240924	153600	193934070	8910	8910	8910	8910	0
309	20240924	153500	193934070	8910	8910	8910	8910	0
310	20240924	153400	193934070	8910	8910	8910	8910	0
311	20240924	153300	193934070	8910	8910	8910	8910	0
312	20240924	153200	193934070	8910	8910	8910	8910	0
313	20240924	153100	193934070	8910	8910	8910	8910	0
314	20240924	153000	193934070	8910	8910	8910	8910	606
315	20240924	152900	188534610	8910	8910	8910	8910	0
316	20240924	152800	188534610	8910	8910	8910	8910	0
317	20240924	152700	188534610	8910	8910	8910	8910	0
318	20240924	152600	188534610	8910	8910	8910	8910	0
319	20240924	152500	188534610	8910	8910	8910	8910	0
320	20240924	152400	188534610	8910	8910	8910	8910	0
321	20240924	152300	188534610	8910	8910	8910	8910	0
322	20240924	152200	188534610	8910	8910	8910	8910	0
323	20240924	152100	188534610	8910	8910	8910	8910	0
324	20240924	152000	188534610	8910	8910	8910	8910	0
325	20240924	151900	188534610	8910	8920	8920	8910	217
326	20240924	151800	186600980	8910	8910	8910	8910	500
327	20240924	151700	182145980	8920	8920	8920	8920	0
328	20240924	151600	182145980	8920	8910	8920	8910	18
329	20240924	151500	181985440	8920	8920	8920	8920	0
330	20240924	151400	181985440	8920	8920	8920	8920	0
331	20240924	151300	181985440	8920	8920	8920	8920	0
332	20240924	151200	181985440	8920	8920	8920	8920	214
333	20240924	151100	180076560	8920	8910	8920	8910	18
334	20240924	151000	179916040	8920	8910	8920	8910	40
335	20240924	150900	179559480	8920	8910	8920	8910	364
336	20240924	150800	176316100	8920	8920	8920	8920	0
337	20240924	150700	176316100	8920	8920	8920	8920	0
338	20240924	150600	176316100	8920	8920	8920	8920	17
339	20240924	150500	176164460	8910	8910	8910	8910	0
340	20240924	150400	176164460	8910	8910	8910	8910	0
341	20240924	150300	176164460	8910	8910	8910	8910	0
342	20240924	150200	176164460	8910	8910	8910	8910	0
343	20240924	150100	176164460	8910	8910	8910	8910	60
344	20240924	150000	175629860	8920	8920	8920	8920	0
345	20240924	145900	175629860	8920	8920	8920	8920	11
346	20240924	145800	175531740	8920	8920	8920	8920	33
347	20240924	145700	175237380	8910	8920	8920	8910	15
348	20240924	145600	175103620	8910	8910	8910	8910	510
349	20240924	145500	170559520	8920	8920	8920	8920	7
350	20240924	145400	170497080	8920	8920	8920	8920	0
351	20240924	145300	170497080	8920	8920	8920	8920	0
352	20240924	145200	170497080	8920	8920	8920	8920	0
353	20240924	145100	170497080	8920	8930	8930	8920	166
354	20240924	145000	169015500	8930	8930	8930	8930	0
355	20240924	144900	169015500	8930	8930	8930	8930	12
356	20240924	144800	168908340	8920	8920	8920	8920	230
357	20240924	144700	166856740	8920	8920	8920	8920	11
358	20240924	144600	166758620	8920	8910	8920	8910	130
359	20240924	144500	165600210	8910	8910	8910	8910	11
360	20240924	144400	165502200	8900	8900	8900	8900	0
361	20240924	144300	165502200	8900	8920	8920	8900	11
362	20240924	144200	165404280	8910	8910	8910	8910	75
363	20240924	144100	164736030	8910	8910	8910	8910	0
364	20240924	144000	164736030	8910	8910	8910	8910	41
365	20240924	143900	164370720	8920	8920	8920	8920	1
366	20240924	143800	164361800	8910	8910	8910	8910	50
367	20240924	143700	163916300	8900	8890	8900	8890	230
368	20240924	143600	161869700	8900	8880	8900	8880	487
369	20240924	143500	157543970	8880	8880	8880	8880	5
370	20240924	143400	157499570	8880	8880	8880	8880	30
371	20240924	143300	157233170	8880	8880	8880	8880	1
372	20240924	143200	157224290	8870	8870	8870	8870	200
373	20240924	143100	155450290	8870	8870	8870	8870	0
374	20240924	143000	155450290	8870	8870	8870	8870	0
375	20240924	142900	155450290	8870	8870	8870	8870	1
376	20240924	142800	155441420	8870	8870	8870	8870	0
377	20240924	142700	155441420	8870	8870	8870	8870	81
378	20240924	142600	154722950	8860	8860	8860	8860	0
379	20240924	142500	154722950	8860	8860	8860	8860	198
380	20240924	142400	152968670	8880	8880	8880	8880	0
381	20240924	142300	152968670	8880	8880	8880	8880	0
382	20240924	142200	152968670	8880	8880	8880	8880	0
383	20240924	142100	152968670	8880	8880	8880	8880	0
384	20240924	142000	152968670	8880	8880	8880	8880	0
385	20240924	141900	152968670	8880	8880	8880	8880	0
386	20240924	141800	152968670	8880	8880	8880	8880	0
387	20240924	141700	152968670	8880	8880	8880	8880	0
388	20240924	141600	152968670	8880	8880	8880	8880	0
389	20240924	141500	152968670	8880	8880	8880	8820	1000
390	20240924	141400	144148550	8830	8830	8830	8830	1321
391	20240924	141300	132484120	8890	8890	8890	8890	0
392	20240924	141200	132484120	8890	8890	8890	8890	0
393	20240924	141100	132484120	8890	8890	8890	8890	0
394	20240924	141000	132484120	8890	8890	8890	8890	0
395	20240924	140900	132484120	8890	8890	8890	8890	0
396	20240924	140800	132484120	8890	8890	8890	8890	0
397	20240924	140700	132484120	8890	8890	8890	8890	0
398	20240924	140600	132484120	8890	8890	8890	8890	4
399	20240924	140500	132448560	8890	8830	8890	8830	88
400	20240924	140400	131671460	8830	8830	8830	8830	180
401	20240924	140300	130082060	8830	8830	8830	8820	3392
402	20240924	140200	100140290	8890	8890	8890	8890	0
403	20240924	140100	100140290	8890	8890	8890	8890	0
404	20240924	140000	100140290	8890	8890	8890	8890	1
405	20240924	135900	100131400	8890	8890	8890	8890	0
406	20240924	135800	100131400	8890	8890	8890	8890	0
407	20240924	135700	100131400	8890	8890	8890	8890	0
408	20240924	135600	100131400	8890	8840	8890	8830	32
409	20240924	135500	99848700	8840	8840	8840	8840	70
410	20240924	135400	99229900	8830	8830	8830	8830	0
411	20240924	135300	99229900	8830	8830	8830	8830	512
412	20240924	135200	94708940	8880	8880	8880	8880	0
413	20240924	135100	94708940	8880	8880	8880	8880	0
414	20240924	135000	94708940	8880	8880	8880	8880	0
415	20240924	134900	94708940	8880	8880	8880	8880	10
416	20240924	134800	94620140	8890	8890	8890	8890	0
417	20240924	134700	94620140	8890	8890	8890	8890	0
418	20240924	134600	94620140	8890	8890	8890	8890	0
419	20240924	134500	94620140	8890	8890	8890	8890	0
420	20240924	134400	94620140	8890	8890	8890	8890	0
421	20240924	134300	94620140	8890	8890	8890	8890	0
422	20240924	134200	94620140	8890	8890	8890	8890	0
423	20240924	134100	94620140	8890	8890	8890	8890	0
424	20240924	134000	94620140	8890	8890	8890	8890	0
425	20240924	133900	94620140	8890	8890	8890	8890	0
426	20240924	133800	94620140	8890	8890	8890	8890	0
427	20240924	133700	94620140	8890	8890	8890	8890	0
428	20240924	133600	94620140	8890	8890	8890	8800	594
429	20240924	133500	89389710	8800	8830	8830	8800	200
430	20240924	133400	87627310	8900	8900	8900	8900	0
431	20240924	133300	87627310	8900	8900	8900	8900	0
432	20240924	133200	87627310	8900	8900	8900	8900	0
433	20240924	133100	87627310	8900	8900	8900	8900	0
434	20240924	133000	87627310	8900	8900	8900	8900	0
435	20240924	132900	87627310	8900	8900	8900	8900	0
436	20240924	132800	87627310	8900	8900	8900	8900	0
437	20240924	132700	87627310	8900	8900	8900	8900	0
438	20240924	132600	87627310	8900	8900	8900	8900	0
439	20240924	132500	87627310	8900	8900	8900	8900	11
440	20240924	132400	87529410	8900	8900	8900	8900	0
441	20240924	132300	87529410	8900	8900	8900	8900	1
442	20240924	132200	87520510	8830	8880	8880	8830	100
443	20240924	132100	86637360	8890	8890	8890	8890	1
444	20240924	132000	86628470	8900	8900	8900	8900	0
445	20240924	131900	86628470	8900	8900	8900	8900	0
446	20240924	131800	86628470	8900	8900	8900	8900	0
447	20240924	131700	86628470	8900	8900	8900	8900	0
448	20240924	131600	86628470	8900	8900	8900	8900	0
449	20240924	131500	86628470	8900	8900	8900	8900	0
450	20240924	131400	86628470	8900	8890	8900	8890	211
451	20240924	131300	84752670	8890	8890	8890	8890	0
452	20240924	131200	84752670	8890	8890	8890	8890	1
453	20240924	131100	84743780	8870	8870	8870	8870	0
454	20240924	131000	84743780	8870	8870	8870	8870	0
455	20240924	130900	84743780	8870	8870	8870	8870	0
456	20240924	130800	84743780	8870	8870	8870	8870	25
457	20240924	130700	84522030	8850	8850	8850	8850	0
458	20240924	130600	84522030	8850	8850	8850	8850	0
459	20240924	130500	84522030	8850	8850	8850	8850	0
460	20240924	130400	84522030	8850	8850	8850	8850	0
461	20240924	130300	84522030	8850	8850	8850	8850	0
462	20240924	130200	84522030	8850	8850	8850	8850	0
463	20240924	130100	84522030	8850	8850	8850	8850	0
464	20240924	130000	84522030	8850	8850	8850	8850	0
465	20240924	125900	84522030	8850	8850	8850	8850	0
466	20240924	125800	84522030	8850	8850	8850	8850	0
467	20240924	125700	84522030	8850	8850	8850	8850	0
468	20240924	125600	84522030	8850	8850	8850	8850	0
469	20240924	125500	84522030	8850	8850	8850	8850	0
470	20240924	125400	84522030	8850	8850	8850	8850	0
471	20240924	125300	84522030	8850	8850	8850	8850	0
472	20240924	125200	84522030	8850	8850	8850	8850	0
473	20240924	125100	84522030	8850	8850	8850	8850	0
474	20240924	125000	84522030	8850	8850	8850	8850	0
475	20240924	124900	84522030	8850	8850	8850	8850	0
476	20240924	124800	84522030	8850	8850	8850	8850	0
477	20240924	124700	84522030	8850	8850	8850	8850	0
478	20240924	124600	84522030	8850	8850	8850	8850	0
479	20240924	124500	84522030	8850	8850	8850	8850	0
480	20240924	124400	84522030	8850	8850	8850	8850	0
481	20240924	124300	84522030	8850	8850	8850	8850	20
482	20240924	124200	84345030	8850	8850	8850	8850	0
483	20240924	124100	84345030	8850	8850	8850	8850	0
484	20240924	124000	84345030	8850	8850	8850	8850	30
485	20240924	123900	84079530	8890	8890	8890	8890	1
486	20240924	123800	84070640	8850	8850	8850	8850	0
487	20240924	123700	84070640	8850	8850	8850	8850	0
488	20240924	123600	84070640	8850	8850	8850	8850	0
489	20240924	123500	84070640	8850	8850	8850	8850	0
490	20240924	123400	84070640	8850	8850	8850	8850	0
491	20240924	123300	84070640	8850	8850	8850	8850	0
492	20240924	123200	84070640	8850	8850	8850	8850	0
493	20240924	123100	84070640	8850	8850	8850	8850	0
494	20240924	123000	84070640	8850	8850	8850	8850	0
495	20240924	122900	84070640	8850	8850	8850	8850	0
496	20240924	122800	84070640	8850	8850	8850	8850	0
497	20240924	122700	84070640	8850	8850	8850	8850	0
498	20240924	122600	84070640	8850	8850	8850	8850	0
499	20240924	122500	84070640	8850	8850	8850	8850	287
500	20240924	122400	81530690	8850	8860	8860	8850	233
501	20240924	122300	79468500	8900	8900	8900	8900	0
502	20240924	122200	79468500	8900	8900	8900	8900	0
503	20240924	122100	79468500	8900	8880	8900	8860	129
504	20240924	122000	78324740	8900	8890	8900	8890	201
505	20240924	121900	76537840	8890	8890	8890	8890	0
506	20240924	121800	76537840	8890	8890	8890	8890	0
507	20240924	121700	76537840	8890	8890	8890	8890	0
508	20240924	121600	76537840	8890	8890	8890	8890	0
509	20240924	121500	76537840	8890	8890	8890	8890	0
510	20240924	121400	76537840	8890	8880	8890	8880	3
511	20240924	121300	76511190	8860	8860	8860	8860	0
512	20240924	121200	76511190	8860	8860	8860	8860	0
513	20240924	121100	76511190	8860	8860	8860	8860	0
514	20240924	121000	76511190	8860	8860	8860	8860	0
515	20240924	120900	76511190	8860	8860	8860	8860	0
516	20240924	120800	76511190	8860	8860	8860	8860	0
517	20240924	120700	76511190	8860	8860	8860	8860	0
518	20240924	120600	76511190	8860	8860	8860	8860	0
519	20240924	120500	76511190	8860	8860	8860	8860	0
520	20240924	120400	76511190	8860	8860	8860	8860	0
521	20240924	120300	76511190	8860	8860	8860	8860	50
522	20240924	120200	76068190	8860	8860	8860	8860	0
523	20240924	120100	76068190	8860	8860	8860	8860	0
524	20240924	120000	76068190	8860	8860	8860	8860	0
525	20240924	115900	76068190	8860	8860	8860	8860	0
526	20240924	115800	76068190	8860	8860	8860	8860	0
527	20240924	115700	76068190	8860	8860	8860	8860	0
528	20240924	115600	76068190	8860	8860	8860	8860	30
529	20240924	115500	75802390	8890	8890	8890	8890	0
530	20240924	115400	75802390	8890	8890	8890	8890	0
531	20240924	115300	75802390	8890	8890	8890	8890	0
532	20240924	115200	75802390	8890	8890	8890	8890	0
533	20240924	115100	75802390	8890	8890	8890	8890	0
534	20240924	115000	75802390	8890	8890	8890	8890	0
535	20240924	114900	75802390	8890	8870	8890	8870	2
536	20240924	114800	75784630	8870	8890	8890	8870	2
537	20240924	114700	75766870	8860	8860	8860	8860	0
538	20240924	114600	75766870	8860	8860	8860	8860	37
539	20240924	114500	75439050	8860	8860	8860	8860	0
540	20240924	114400	75439050	8860	8860	8860	8860	0
541	20240924	114300	75439050	8860	8860	8860	8860	0
542	20240924	114200	75439050	8860	8860	8860	8860	0
543	20240924	114100	75439050	8860	8860	8860	8860	10
544	20240924	114000	75350450	8870	8870	8870	8870	0
545	20240924	113900	75350450	8870	8870	8870	8870	2
546	20240924	113800	75332710	8890	8850	8890	8850	11
547	20240924	113700	75235320	8910	8910	8910	8910	0
548	20240924	113600	75235320	8910	8860	8910	8830	370
549	20240924	113500	71967400	8850	8850	8850	8850	0
550	20240924	113400	71967400	8850	8840	8850	8830	2697
551	20240924	113300	48146250	8850	8850	8850	8850	0
552	20240924	113200	48146250	8850	8880	8880	8850	150
553	20240924	113100	46818480	8880	8880	8880	8880	25
554	20240924	113000	46596480	8870	8870	8870	8870	0
555	20240924	112900	46596480	8870	8870	8870	8870	0
556	20240924	112800	46596480	8870	8870	8870	8870	0
557	20240924	112700	46596480	8870	8870	8870	8870	10
558	20240924	112600	46507780	8880	8880	8880	8880	0
559	20240924	112500	46507780	8880	8890	8890	8880	50
560	20240924	112400	46063530	8880	8880	8880	8880	0
561	20240924	112300	46063530	8880	8880	8880	8880	0
562	20240924	112200	46063530	8880	8880	8880	8880	0
563	20240924	112100	46063530	8880	8880	8880	8880	50
564	20240924	112000	45619530	8870	8870	8870	8870	0
565	20240924	111900	45619530	8870	8870	8870	8870	0
566	20240924	111800	45619530	8870	8870	8870	8870	0
567	20240924	111700	45619530	8870	8870	8870	8870	0
568	20240924	111600	45619530	8870	8870	8870	8870	0
569	20240924	111500	45619530	8870	8870	8870	8870	0
570	20240924	111400	45619530	8870	8870	8870	8870	0
571	20240924	111300	45619530	8870	8870	8870	8870	0
572	20240924	111200	45619530	8870	8870	8870	8870	0
573	20240924	111100	45619530	8870	8870	8870	8870	0
574	20240924	111000	45619530	8870	8870	8870	8870	0
575	20240924	110900	45619530	8870	8890	8890	8870	110
576	20240924	110800	44643320	8890	8890	8890	8890	0
577	20240924	110700	44643320	8890	8890	8890	8890	0
578	20240924	110600	44643320	8890	8890	8890	8890	0
579	20240924	110500	44643320	8890	8890	8890	8890	49
580	20240924	110400	44207710	8930	8930	8930	8930	0
581	20240924	110300	44207710	8930	8930	8930	8930	0
582	20240924	110200	44207710	8930	8930	8930	8930	0
583	20240924	110100	44207710	8930	8930	8930	8930	0
584	20240924	110000	44207710	8930	8930	8930	8930	0
585	20240924	105900	44207710	8930	8930	8930	8930	0
586	20240924	105800	44207710	8930	8930	8930	8930	0
587	20240924	105700	44207710	8930	8930	8930	8930	0
588	20240924	105600	44207710	8930	8930	8930	8930	0
589	20240924	105500	44207710	8930	8930	8930	8930	0
590	20240924	105400	44207710	8930	8930	8930	8930	0
591	20240924	105300	44207710	8930	8880	8930	8880	122
592	20240924	105200	43121450	8880	8880	8880	8880	2
593	20240924	105100	43103690	8880	8880	8880	8880	0
594	20240924	105000	43103690	8880	8880	8880	8880	0
595	20240924	104900	43103690	8880	8880	8880	8880	17
596	20240924	104800	42952730	8880	8880	8880	8880	0
597	20240924	104700	42952730	8880	8880	8880	8880	0
598	20240924	104600	42952730	8880	8880	8880	8880	0
599	20240924	104500	42952730	8880	8880	8880	8880	0
600	20240924	104400	42952730	8880	8870	8880	8870	37
601	20240924	104300	42624370	8880	8880	8880	8880	0
602	20240924	104200	42624370	8880	8880	8880	8880	0
603	20240924	104100	42624370	8880	8880	8880	8880	0
604	20240924	104000	42624370	8880	8880	8880	8880	23
605	20240924	103900	42420130	8870	8890	8890	8870	68
606	20240924	103800	41816670	8900	8890	8900	8890	9
607	20240924	103700	41736650	8890	8890	8890	8890	10
608	20240924	103600	41647750	8890	8890	8890	8890	0
609	20240924	103500	41647750	8890	8890	8890	8890	0
610	20240924	103400	41647750	8890	8890	8890	8890	0
611	20240924	103300	41647750	8890	8890	8890	8890	14
612	20240924	103200	41523290	8880	8880	8880	8880	0
613	20240924	103100	41523290	8880	8880	8880	8880	0
614	20240924	103000	41523290	8880	8900	8900	8880	438
615	20240924	102900	37633000	8910	8910	8910	8910	0
616	20240924	102800	37633000	8910	8910	8910	8910	0
617	20240924	102700	37633000	8910	8910	8910	8910	1
618	20240924	102600	37624090	8890	8890	8890	8890	0
619	20240924	102500	37624090	8890	8890	8890	8890	0
620	20240924	102400	37624090	8890	8890	8890	8890	0
621	20240924	102300	37624090	8890	8890	8890	8890	0
622	20240924	102200	37624090	8890	8890	8890	8890	1
623	20240924	102100	37615200	8890	8890	8890	8890	14
624	20240924	102000	37490740	8890	8880	8890	8880	94
625	20240924	101900	36655230	8880	8880	8880	8880	0
626	20240924	101800	36655230	8880	8880	8880	8880	19
627	20240924	101700	36486510	8880	8880	8880	8880	17
628	20240924	101600	36335550	8880	8880	8880	8880	0
629	20240924	101500	36335550	8880	8880	8880	8880	14
630	20240924	101400	36211230	8880	8880	8880	8880	25
631	20240924	101300	35989230	8880	8870	8880	8870	54
632	20240924	101200	35510240	8880	8880	8880	8880	0
633	20240924	101100	35510240	8880	8880	8880	8880	0
634	20240924	101000	35510240	8880	8880	8880	8880	0
635	20240924	100900	35510240	8880	8880	8880	8880	0
636	20240924	100800	35510240	8880	8880	8880	8880	0
637	20240924	100700	35510240	8880	8880	8880	8880	0
638	20240924	100600	35510240	8880	8880	8880	8880	0
639	20240924	100500	35510240	8880	8880	8880	8880	0
640	20240924	100400	35510240	8880	8880	8880	8880	1
641	20240924	100300	35501360	8850	8850	8850	8850	0
642	20240924	100200	35501360	8850	8850	8850	8850	4
643	20240924	100100	35465960	8860	8860	8860	8860	37
644	20240924	100000	35138140	8860	8860	8860	8860	11
645	20240924	095900	35040680	8890	8880	8890	8880	27
646	20240924	095800	34800740	8880	8870	8880	8850	1001
647	20240924	095700	25941500	8870	8870	8870	8870	500
648	20240924	095600	21506500	8870	8870	8870	8870	10
649	20240924	095500	21417800	8880	8890	8890	8880	100
650	20240924	095400	20529750	8890	8900	8900	8890	21
651	20240924	095300	20342950	8930	8930	8930	8930	0
652	20240924	095200	20342950	8930	8930	8930	8930	0
653	20240924	095100	20342950	8930	8930	8930	8930	0
654	20240924	095000	20342950	8930	8930	8930	8930	1
655	20240924	094900	20334020	8880	8910	8910	8880	50
656	20240924	094800	19889430	8910	8910	8910	8910	0
657	20240924	094700	19889430	8910	8910	8910	8910	36
658	20240924	094600	19568670	8940	8940	8940	8940	11
659	20240924	094500	19470330	8940	8920	8940	8920	7
660	20240924	094400	19407790	8940	8940	8940	8940	0
661	20240924	094300	19407790	8940	8940	8940	8940	29
662	20240924	094200	19148530	8910	8930	8930	8910	13
663	20240924	094100	19032660	8940	8940	8940	8940	0
664	20240924	094000	19032660	8940	8940	8940	8940	10
665	20240924	093900	18943260	8940	8940	8940	8940	0
666	20240924	093800	18943260	8940	8920	8940	8900	29
667	20240924	093700	18684330	8940	8940	8940	8940	33
668	20240924	093600	18389310	8910	8910	8910	8910	1
669	20240924	093500	18380400	8940	8940	8940	8940	0
670	20240924	093400	18380400	8940	8940	8940	8940	39
671	20240924	093300	18031740	8940	8950	8950	8940	20
672	20240924	093200	17852790	8950	8950	8950	8950	59
673	20240924	093100	17324740	8960	8960	8960	8960	0
674	20240924	093000	17324740	8960	8960	8970	8960	11
675	20240924	092900	17226170	8960	8950	8960	8950	53
676	20240924	092800	16751300	8950	8950	8950	8950	19
677	20240924	092700	16581250	8950	8920	8950	8920	199
678	20240924	092600	14804640	8910	8910	8910	8910	0
679	20240924	092500	14804640	8910	8910	8910	8910	48
680	20240924	092400	14376960	8910	8910	8910	8910	0
681	20240924	092300	14376960	8910	8910	8910	8910	10
682	20240924	092200	14287860	8920	8920	8920	8920	0
683	20240924	092100	14287860	8920	8920	8920	8920	0
684	20240924	092000	14287860	8920	8910	8920	8910	2
685	20240924	091900	14270030	8890	8890	8910	8890	351
686	20240924	091800	11149620	8890	8900	8900	8890	200
687	20240924	091700	9371610	8900	8900	8900	8900	0
688	20240924	091600	9371610	8900	8900	8900	8900	224
689	20240924	091500	7378010	8900	8910	8910	8900	15
690	20240924	091400	7244500	8920	8920	8920	8920	1
691	20240924	091300	7235580	8900	8900	8900	8900	54
692	20240924	091200	6754980	8890	8890	8890	8890	0
693	20240924	091100	6754980	8890	8900	8900	8890	7
694	20240924	091000	6692690	8900	8920	8920	8900	96
695	20240924	090900	5838260	8910	8930	8930	8910	32
696	20240924	090800	5552820	8910	8910	8910	8910	0
697	20240924	090700	5552820	8910	8910	8910	8910	8
698	20240924	090600	5481540	8920	8920	8920	8920	50
699	20240924	090500	5035540	8920	8920	8920	8920	19
700	20240924	090400	4866060	8970	8970	8970	8970	0
701	20240924	090300	4866060	8970	8900	8970	8900	208
702	20240924	090200	3014790	8900	8920	8920	8900	280
703	20240924	090100	519790	8810	8810	8810	8810	0
704	20240924	090000	519790	8810	8810	8810	8810	59