KissMeData/086670/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	200000	24153100	9650	9650	9650	9650	70
3	20240923	195900	24153100	9650	9650	9650	9650	0
4	20240923	195800	24153100	9650	9650	9650	9650	0
5	20240923	195700	24153100	9650	9650	9650	9650	0
6	20240923	195600	24153100	9650	9650	9650	9650	0
7	20240923	195500	24153100	9650	9650	9650	9650	0
8	20240923	195400	24153100	9650	9650	9650	9650	0
9	20240923	195300	24153100	9650	9650	9650	9650	0
10	20240923	195200	24153100	9650	9650	9650	9650	0
11	20240923	195100	24153100	9650	9650	9650	9650	0
12	20240923	195000	24153100	9650	9650	9650	9650	0
13	20240923	194900	24153100	9650	9650	9650	9650	0
14	20240923	194800	24153100	9650	9650	9650	9650	0
15	20240923	194700	24153100	9650	9650	9650	9650	0
16	20240923	194600	24153100	9650	9650	9650	9650	0
17	20240923	194500	24153100	9650	9650	9650	9650	0
18	20240923	194400	24153100	9650	9650	9650	9650	0
19	20240923	194300	24153100	9650	9650	9650	9650	0
20	20240923	194200	24153100	9650	9650	9650	9650	0
21	20240923	194100	24153100	9650	9650	9650	9650	0
22	20240923	194000	24153100	9650	9650	9650	9650	0
23	20240923	193900	24153100	9650	9650	9650	9650	0
24	20240923	193800	24153100	9650	9650	9650	9650	0
25	20240923	193700	24153100	9650	9650	9650	9650	0
26	20240923	193600	24153100	9650	9650	9650	9650	0
27	20240923	193500	24153100	9650	9650	9650	9650	0
28	20240923	193400	24153100	9650	9650	9650	9650	0
29	20240923	193300	24153100	9650	9650	9650	9650	0
30	20240923	193200	24153100	9650	9650	9650	9650	0
31	20240923	193100	24153100	9650	9650	9650	9650	0
32	20240923	193000	24153100	9650	9650	9650	9650	70
33	20240923	192900	24153100	9650	9650	9650	9650	0
34	20240923	192800	24153100	9650	9650	9650	9650	0
35	20240923	192700	24153100	9650	9650	9650	9650	0
36	20240923	192600	24153100	9650	9650	9650	9650	0
37	20240923	192500	24153100	9650	9650	9650	9650	0
38	20240923	192400	24153100	9650	9650	9650	9650	0
39	20240923	192300	24153100	9650	9650	9650	9650	0
40	20240923	192200	24153100	9650	9650	9650	9650	0
41	20240923	192100	24153100	9650	9650	9650	9650	0
42	20240923	192000	24153100	9650	9650	9650	9650	0
43	20240923	191900	24153100	9650	9650	9650	9650	0
44	20240923	191800	24153100	9650	9650	9650	9650	0
45	20240923	191700	24153100	9650	9650	9650	9650	0
46	20240923	191600	24153100	9650	9650	9650	9650	0
47	20240923	191500	24153100	9650	9650	9650	9650	0
48	20240923	191400	24153100	9650	9650	9650	9650	0
49	20240923	191300	24153100	9650	9650	9650	9650	0
50	20240923	191200	24153100	9650	9650	9650	9650	0
51	20240923	191100	24153100	9650	9650	9650	9650	0
52	20240923	191000	24153100	9650	9650	9650	9650	0
53	20240923	190900	24153100	9650	9650	9650	9650	0
54	20240923	190800	24153100	9650	9650	9650	9650	0
55	20240923	190700	24153100	9650	9650	9650	9650	0
56	20240923	190600	24153100	9650	9650	9650	9650	0
57	20240923	190500	24153100	9650	9650	9650	9650	0
58	20240923	190400	24153100	9650	9650	9650	9650	0
59	20240923	190300	24153100	9650	9650	9650	9650	0
60	20240923	190200	24153100	9650	9650	9650	9650	0
61	20240923	190100	24153100	9650	9650	9650	9650	0
62	20240923	190000	24153100	9650	9650	9650	9650	70
63	20240923	185900	24153100	9650	9650	9650	9650	0
64	20240923	185800	24153100	9650	9650	9650	9650	0
65	20240923	185700	24153100	9650	9650	9650	9650	0
66	20240923	185600	24153100	9650	9650	9650	9650	0
67	20240923	185500	24153100	9650	9650	9650	9650	0
68	20240923	185400	24153100	9650	9650	9650	9650	0
69	20240923	185300	24153100	9650	9650	9650	9650	0
70	20240923	185200	24153100	9650	9650	9650	9650	0
71	20240923	185100	24153100	9650	9650	9650	9650	0
72	20240923	185000	24153100	9650	9650	9650	9650	0
73	20240923	184900	24153100	9650	9650	9650	9650	0
74	20240923	184800	24153100	9650	9650	9650	9650	0
75	20240923	184700	24153100	9650	9650	9650	9650	0
76	20240923	184600	24153100	9650	9650	9650	9650	0
77	20240923	184500	24153100	9650	9650	9650	9650	0
78	20240923	184400	24153100	9650	9650	9650	9650	0
79	20240923	184300	24153100	9650	9650	9650	9650	0
80	20240923	184200	24153100	9650	9650	9650	9650	0
81	20240923	184100	24153100	9650	9650	9650	9650	0
82	20240923	184000	24153100	9650	9650	9650	9650	0
83	20240923	183900	24153100	9650	9650	9650	9650	0
84	20240923	183800	24153100	9650	9650	9650	9650	0
85	20240923	183700	24153100	9650	9650	9650	9650	0
86	20240923	183600	24153100	9650	9650	9650	9650	0
87	20240923	183500	24153100	9650	9650	9650	9650	0
88	20240923	183400	24153100	9650	9650	9650	9650	0
89	20240923	183300	24153100	9650	9650	9650	9650	0
90	20240923	183200	24153100	9650	9650	9650	9650	0
91	20240923	183100	24153100	9650	9650	9650	9650	0
92	20240923	183000	24153100	9650	9650	9650	9650	70
93	20240923	182900	24153100	9650	9650	9650	9650	0
94	20240923	182800	24153100	9650	9650	9650	9650	0
95	20240923	182700	24153100	9650	9650	9650	9650	0
96	20240923	182600	24153100	9650	9650	9650	9650	0
97	20240923	182500	24153100	9650	9650	9650	9650	0
98	20240923	182400	24153100	9650	9650	9650	9650	0
99	20240923	182300	24153100	9650	9650	9650	9650	0
100	20240923	182200	24153100	9650	9650	9650	9650	0
101	20240923	182100	24153100	9650	9650	9650	9650	0
102	20240923	182000	24153100	9650	9650	9650	9650	0
103	20240923	181900	24153100	9650	9650	9650	9650	0
104	20240923	181800	24153100	9650	9650	9650	9650	0
105	20240923	181700	24153100	9650	9650	9650	9650	0
106	20240923	181600	24153100	9650	9650	9650	9650	0
107	20240923	181500	24153100	9650	9650	9650	9650	0
108	20240923	181400	24153100	9650	9650	9650	9650	0
109	20240923	181300	24153100	9650	9650	9650	9650	0
110	20240923	181200	24153100	9650	9650	9650	9650	0
111	20240923	181100	24153100	9650	9650	9650	9650	0
112	20240923	181000	24153100	9650	9650	9650	9650	0
113	20240923	180900	24153100	9650	9650	9650	9650	0
114	20240923	180800	24153100	9650	9650	9650	9650	0
115	20240923	180700	24153100	9650	9650	9650	9650	0
116	20240923	180600	24153100	9650	9650	9650	9650	0
117	20240923	180500	24153100	9650	9650	9650	9650	0
118	20240923	180400	24153100	9650	9650	9650	9650	0
119	20240923	180300	24153100	9650	9650	9650	9650	0
120	20240923	180200	24153100	9650	9650	9650	9650	0
121	20240923	180100	24153100	9650	9650	9650	9650	0
122	20240923	180000	24153100	9650	9650	9650	9650	70
123	20240923	175900	24153100	9650	9650	9650	9650	0
124	20240923	175800	24153100	9650	9650	9650	9650	0
125	20240923	175700	24153100	9650	9650	9650	9650	0
126	20240923	175600	24153100	9650	9650	9650	9650	0
127	20240923	175500	24153100	9650	9650	9650	9650	0
128	20240923	175400	24153100	9650	9650	9650	9650	0
129	20240923	175300	24153100	9650	9650	9650	9650	0
130	20240923	175200	24153100	9650	9650	9650	9650	0
131	20240923	175100	24153100	9650	9650	9650	9650	0
132	20240923	175000	24153100	9650	9650	9650	9650	0
133	20240923	174900	24153100	9650	9650	9650	9650	0
134	20240923	174800	24153100	9650	9650	9650	9650	0
135	20240923	174700	24153100	9650	9650	9650	9650	0
136	20240923	174600	24153100	9650	9650	9650	9650	0
137	20240923	174500	24153100	9650	9650	9650	9650	0
138	20240923	174400	24153100	9650	9650	9650	9650	0
139	20240923	174300	24153100	9650	9650	9650	9650	0
140	20240923	174200	24153100	9650	9650	9650	9650	0
141	20240923	174100	24153100	9650	9650	9650	9650	0
142	20240923	174000	24153100	9650	9650	9650	9650	0
143	20240923	173900	24153100	9650	9650	9650	9650	0
144	20240923	173800	24153100	9650	9650	9650	9650	0
145	20240923	173700	24153100	9650	9650	9650	9650	0
146	20240923	173600	24153100	9650	9650	9650	9650	0
147	20240923	173500	24153100	9650	9650	9650	9650	0
148	20240923	173400	24153100	9650	9650	9650	9650	0
149	20240923	173300	24153100	9650	9650	9650	9650	0
150	20240923	173200	24153100	9650	9650	9650	9650	0
151	20240923	173100	24153100	9650	9650	9650	9650	0
152	20240923	173000	24153100	9650	9650	9650	9650	70
153	20240923	172900	24153100	9650	9650	9650	9650	0
154	20240923	172800	24153100	9650	9650	9650	9650	0
155	20240923	172700	24153100	9650	9650	9650	9650	0
156	20240923	172600	24153100	9650	9650	9650	9650	0
157	20240923	172500	24153100	9650	9650	9650	9650	0
158	20240923	172400	24153100	9650	9650	9650	9650	0
159	20240923	172300	24153100	9650	9650	9650	9650	0
160	20240923	172200	24153100	9650	9650	9650	9650	0
161	20240923	172100	24153100	9650	9650	9650	9650	0
162	20240923	172000	24153100	9650	9650	9650	9650	0
163	20240923	171900	24153100	9650	9650	9650	9650	0
164	20240923	171800	24153100	9650	9650	9650	9650	0
165	20240923	171700	24153100	9650	9650	9650	9650	0
166	20240923	171600	24153100	9650	9650	9650	9650	0
167	20240923	171500	24153100	9650	9650	9650	9650	0
168	20240923	171400	24153100	9650	9650	9650	9650	0
169	20240923	171300	24153100	9650	9650	9650	9650	0
170	20240923	171200	24153100	9650	9650	9650	9650	0
171	20240923	171100	24153100	9650	9650	9650	9650	0
172	20240923	171000	24153100	9650	9650	9650	9650	0
173	20240923	170900	24153100	9650	9650	9650	9650	0
174	20240923	170800	24153100	9650	9650	9650	9650	0
175	20240923	170700	24153100	9650	9650	9650	9650	0
176	20240923	170600	24153100	9650	9650	9650	9650	0
177	20240923	170500	24153100	9650	9650	9650	9650	0
178	20240923	170400	24153100	9650	9650	9650	9650	0
179	20240923	170300	24153100	9650	9650	9650	9650	0
180	20240923	170200	24153100	9650	9650	9650	9650	0
181	20240923	170100	24153100	9650	9650	9650	9650	0
182	20240923	170000	24153100	9650	9650	9650	9650	70
183	20240923	165900	24153100	9650	9650	9650	9650	0
184	20240923	165800	24153100	9650	9650	9650	9650	0
185	20240923	165700	24153100	9650	9650	9650	9650	0
186	20240923	165600	24153100	9650	9650	9650	9650	0
187	20240923	165500	24153100	9650	9650	9650	9650	0
188	20240923	165400	24153100	9650	9650	9650	9650	0
189	20240923	165300	24153100	9650	9650	9650	9650	0
190	20240923	165200	24153100	9650	9650	9650	9650	0
191	20240923	165100	24153100	9650	9650	9650	9650	0
192	20240923	165000	24153100	9650	9650	9650	9650	0
193	20240923	164900	24153100	9650	9650	9650	9650	0
194	20240923	164800	24153100	9650	9650	9650	9650	0
195	20240923	164700	24153100	9650	9650	9650	9650	0
196	20240923	164600	24153100	9650	9650	9650	9650	0
197	20240923	164500	24153100	9650	9650	9650	9650	0
198	20240923	164400	24153100	9650	9650	9650	9650	0
199	20240923	164300	24153100	9650	9650	9650	9650	0
200	20240923	164200	24153100	9650	9650	9650	9650	0
201	20240923	164100	24153100	9650	9650	9650	9650	0
202	20240923	164000	24153100	9650	9650	9650	9650	0
203	20240923	163900	24153100	9650	9650	9650	9650	0
204	20240923	163800	24153100	9650	9650	9650	9650	0
205	20240923	163700	24153100	9650	9650	9650	9650	0
206	20240923	163600	24153100	9650	9650	9650	9650	0
207	20240923	163500	24153100	9650	9650	9650	9650	0
208	20240923	163400	24153100	9650	9650	9650	9650	0
209	20240923	163300	24153100	9650	9650	9650	9650	0
210	20240923	163200	24153100	9650	9650	9650	9650	0
211	20240923	163100	24153100	9650	9650	9650	9650	0
212	20240923	163000	24153100	9650	9650	9650	9650	70
213	20240923	162900	24153100	9650	9650	9650	9650	0
214	20240923	162800	24153100	9650	9650	9650	9650	0
215	20240923	162700	24153100	9650	9650	9650	9650	0
216	20240923	162600	24153100	9650	9650	9650	9650	0
217	20240923	162500	24153100	9650	9650	9650	9650	0
218	20240923	162400	24153100	9650	9650	9650	9650	0
219	20240923	162300	24153100	9650	9650	9650	9650	0
220	20240923	162200	24153100	9650	9650	9650	9650	0
221	20240923	162100	24153100	9650	9650	9650	9650	0
222	20240923	162000	24153100	9650	9650	9650	9650	0
223	20240923	161900	24153100	9650	9650	9650	9650	0
224	20240923	161800	24153100	9650	9650	9650	9650	0
225	20240923	161700	24153100	9650	9650	9650	9650	0
226	20240923	161600	24153100	9650	9650	9650	9650	0
227	20240923	161500	24153100	9650	9650	9650	9650	0
228	20240923	161400	24153100	9650	9650	9650	9650	0
229	20240923	161300	24153100	9650	9650	9650	9650	0
230	20240923	161200	24153100	9650	9650	9650	9650	0
231	20240923	161100	24153100	9650	9650	9650	9650	0
232	20240923	161000	24153100	9650	9650	9650	9650	0
233	20240923	160900	24153100	9650	9650	9650	9650	0
234	20240923	160800	24153100	9650	9650	9650	9650	0
235	20240923	160700	24153100	9650	9650	9650	9650	0
236	20240923	160600	24153100	9650	9650	9650	9650	0
237	20240923	160500	24153100	9650	9650	9650	9650	0
238	20240923	160400	24153100	9650	9650	9650	9650	0
239	20240923	160300	24153100	9650	9650	9650	9650	0
240	20240923	160200	24153100	9650	9650	9650	9650	0
241	20240923	160100	24153100	9650	9650	9650	9650	0
242	20240923	160000	24153100	9650	9650	9650	9650	70
243	20240923	155900	24153100	9650	9650	9650	9650	0
244	20240923	155800	24153100	9650	9650	9650	9650	0
245	20240923	155700	24153100	9650	9650	9650	9650	0
246	20240923	155600	24153100	9650	9650	9650	9650	0
247	20240923	155500	24153100	9650	9650	9650	9650	0
248	20240923	155400	24153100	9650	9650	9650	9650	0
249	20240923	155300	24153100	9650	9650	9650	9650	0
250	20240923	155200	24153100	9650	9650	9650	9650	0
251	20240923	155100	24153100	9650	9650	9650	9650	0
252	20240923	155000	24153100	9650	9650	9650	9650	0
253	20240923	154900	24153100	9650	9650	9650	9650	0
254	20240923	154800	24153100	9650	9650	9650	9650	0
255	20240923	154700	24153100	9650	9650	9650	9650	0
256	20240923	154600	24153100	9650	9650	9650	9650	0
257	20240923	154500	24153100	9650	9650	9650	9650	0
258	20240923	154400	24153100	9650	9650	9650	9650	0
259	20240923	154300	24153100	9650	9650	9650	9650	0
260	20240923	154200	24153100	9650	9650	9650	9650	0
261	20240923	154100	24153100	9650	9650	9650	9650	0
262	20240923	154000	24153100	9650	9650	9650	9650	0
263	20240923	153900	24153100	9650	9650	9650	9650	0
264	20240923	153800	24153100	9650	9650	9650	9650	0
265	20240923	153700	24153100	9650	9650	9650	9650	0
266	20240923	153600	24153100	9650	9650	9650	9650	0
267	20240923	153500	24153100	9650	9650	9650	9650	0
268	20240923	153400	24153100	9650	9650	9650	9650	0
269	20240923	153300	24153100	9650	9650	9650	9650	0
270	20240923	153200	24153100	9650	9650	9650	9650	0
271	20240923	153100	24153100	9650	9650	9650	9650	0
272	20240923	153000	24153100	9650	9650	9650	9650	140
273	20240923	152900	23477600	9600	9600	9600	9600	0
274	20240923	152800	23477600	9600	9600	9600	9600	0
275	20240923	152700	23477600	9600	9600	9600	9600	0
276	20240923	152600	23477600	9600	9600	9600	9600	0
277	20240923	152500	23477600	9600	9600	9600	9600	0
278	20240923	152400	23477600	9600	9600	9600	9600	0
279	20240923	152300	23477600	9600	9600	9600	9600	0
280	20240923	152200	23477600	9600	9600	9600	9600	0
281	20240923	152100	23477600	9600	9600	9600	9600	0
282	20240923	152000	23477600	9600	9600	9600	9600	0
283	20240923	151900	23477600	9600	9610	9610	9600	269
284	20240923	151800	20892550	9630	9630	9630	9630	0
285	20240923	151700	20892550	9630	9630	9630	9630	0
286	20240923	151600	20892550	9630	9630	9630	9630	0
287	20240923	151500	20892550	9630	9630	9630	9630	32
288	20240923	151400	20584390	9630	9630	9630	9630	0
289	20240923	151300	20584390	9630	9630	9630	9630	0
290	20240923	151200	20584390	9630	9630	9630	9630	0
291	20240923	151100	20584390	9630	9620	9630	9620	39
292	20240923	151000	20209050	9620	9620	9620	9620	2
293	20240923	150900	20189810	9620	9620	9620	9620	40
294	20240923	150800	19805010	9620	9620	9620	9620	19
295	20240923	150700	19622230	9620	9620	9620	9620	0
296	20240923	150600	19622230	9620	9620	9620	9620	0
297	20240923	150500	19622230	9620	9620	9620	9620	0
298	20240923	150400	19622230	9620	9620	9620	9620	0
299	20240923	150300	19622230	9620	9620	9620	9620	0
300	20240923	150200	19622230	9620	9620	9620	9620	0
301	20240923	150100	19622230	9620	9620	9620	9620	0
302	20240923	150000	19622230	9620	9620	9620	9620	0
303	20240923	145900	19622230	9620	9620	9620	9620	0
304	20240923	145800	19622230	9620	9620	9620	9620	0
305	20240923	145700	19622230	9620	9620	9620	9620	0
306	20240923	145600	19622230	9620	9620	9620	9620	0
307	20240923	145500	19622230	9620	9620	9620	9620	59
308	20240923	145400	19054650	9620	9620	9620	9620	0
309	20240923	145300	19054650	9620	9620	9620	9620	0
310	20240923	145200	19054650	9620	9620	9620	9620	0
311	20240923	145100	19054650	9620	9620	9620	9620	0
312	20240923	145000	19054650	9620	9620	9620	9620	0
313	20240923	144900	19054650	9620	9620	9620	9620	0
314	20240923	144800	19054650	9620	9620	9620	9620	0
315	20240923	144700	19054650	9620	9620	9620	9620	0
316	20240923	144600	19054650	9620	9620	9620	9620	0
317	20240923	144500	19054650	9620	9620	9620	9620	60
318	20240923	144400	18477450	9620	9620	9620	9620	0
319	20240923	144300	18477450	9620	9620	9620	9620	0
320	20240923	144200	18477450	9620	9620	9620	9620	0
321	20240923	144100	18477450	9620	9620	9620	9620	0
322	20240923	144000	18477450	9620	9620	9620	9620	0
323	20240923	143900	18477450	9620	9620	9620	9620	0
324	20240923	143800	18477450	9620	9620	9620	9620	0
325	20240923	143700	18477450	9620	9620	9620	9620	0
326	20240923	143600	18477450	9620	9620	9620	9620	0
327	20240923	143500	18477450	9620	9620	9620	9620	0
328	20240923	143400	18477450	9620	9620	9620	9620	40
329	20240923	143300	18092650	9620	9620	9620	9620	0
330	20240923	143200	18092650	9620	9620	9620	9620	0
331	20240923	143100	18092650	9620	9620	9620	9620	0
332	20240923	143000	18092650	9620	9620	9620	9620	0
333	20240923	142900	18092650	9620	9620	9620	9620	0
334	20240923	142800	18092650	9620	9620	9620	9620	0
335	20240923	142700	18092650	9620	9620	9620	9620	1
336	20240923	142600	18083030	9620	9620	9620	9620	0
337	20240923	142500	18083030	9620	9620	9620	9620	12
338	20240923	142400	17967590	9620	9620	9620	9620	0
339	20240923	142300	17967590	9620	9620	9620	9620	0
340	20240923	142200	17967590	9620	9620	9620	9620	11
341	20240923	142100	17861770	9620	9620	9620	9620	0
342	20240923	142000	17861770	9620	9620	9620	9620	0
343	20240923	141900	17861770	9620	9620	9620	9620	0
344	20240923	141800	17861770	9620	9620	9620	9620	20
345	20240923	141700	17669370	9610	9610	9610	9610	0
346	20240923	141600	17669370	9610	9610	9610	9610	0
347	20240923	141500	17669370	9610	9610	9610	9610	0
348	20240923	141400	17669370	9610	9610	9610	9610	0
349	20240923	141300	17669370	9610	9610	9610	9610	0
350	20240923	141200	17669370	9610	9610	9610	9610	0
351	20240923	141100	17669370	9610	9610	9610	9610	0
352	20240923	141000	17669370	9610	9610	9610	9610	0
353	20240923	140900	17669370	9610	9610	9610	9610	0
354	20240923	140800	17669370	9610	9610	9610	9610	50
355	20240923	140700	17188870	9610	9620	9620	9610	546
356	20240923	140600	11941800	9610	9610	9610	9610	0
357	20240923	140500	11941800	9610	9610	9610	9610	0
358	20240923	140400	11941800	9610	9610	9610	9610	0
359	20240923	140300	11941800	9610	9610	9610	9610	0
360	20240923	140200	11941800	9610	9610	9610	9610	0
361	20240923	140100	11941800	9610	9610	9610	9610	0
362	20240923	140000	11941800	9610	9610	9610	9610	0
363	20240923	135900	11941800	9610	9610	9610	9610	0
364	20240923	135800	11941800	9610	9610	9610	9610	0
365	20240923	135700	11941800	9610	9610	9610	9610	0
366	20240923	135600	11941800	9610	9610	9610	9610	0
367	20240923	135500	11941800	9610	9610	9610	9610	0
368	20240923	135400	11941800	9610	9610	9610	9610	0
369	20240923	135300	11941800	9610	9610	9610	9610	0
370	20240923	135200	11941800	9610	9610	9610	9610	0
371	20240923	135100	11941800	9610	9620	9620	9610	8
372	20240923	135000	11864910	9650	9650	9650	9650	0
373	20240923	134900	11864910	9650	9650	9650	9650	0
374	20240923	134800	11864910	9650	9650	9650	9650	1
375	20240923	134700	11855260	9620	9620	9620	9620	0
376	20240923	134600	11855260	9620	9620	9620	9620	0
377	20240923	134500	11855260	9620	9620	9620	9620	0
378	20240923	134400	11855260	9620	9620	9620	9620	0
379	20240923	134300	11855260	9620	9620	9620	9620	0
380	20240923	134200	11855260	9620	9620	9620	9620	0
381	20240923	134100	11855260	9620	9620	9620	9620	0
382	20240923	134000	11855260	9620	9620	9620	9620	0
383	20240923	133900	11855260	9620	9620	9620	9620	0
384	20240923	133800	11855260	9620	9620	9620	9620	0
385	20240923	133700	11855260	9620	9620	9620	9620	0
386	20240923	133600	11855260	9620	9620	9620	9620	0
387	20240923	133500	11855260	9620	9620	9620	9620	22
388	20240923	133400	11643620	9620	9620	9620	9620	0
389	20240923	133300	11643620	9620	9620	9620	9620	0
390	20240923	133200	11643620	9620	9620	9620	9620	0
391	20240923	133100	11643620	9620	9620	9620	9620	0
392	20240923	133000	11643620	9620	9620	9620	9620	21
393	20240923	132900	11441600	9620	9620	9620	9620	0
394	20240923	132800	11441600	9620	9620	9620	9620	0
395	20240923	132700	11441600	9620	9620	9620	9620	0
396	20240923	132600	11441600	9620	9620	9620	9620	0
397	20240923	132500	11441600	9620	9620	9620	9620	0
398	20240923	132400	11441600	9620	9620	9620	9620	0
399	20240923	132300	11441600	9620	9620	9620	9620	0
400	20240923	132200	11441600	9620	9620	9620	9620	0
401	20240923	132100	11441600	9620	9620	9620	9620	0
402	20240923	132000	11441600	9620	9620	9620	9620	0
403	20240923	131900	11441600	9620	9620	9620	9620	0
404	20240923	131800	11441600	9620	9620	9620	9620	0
405	20240923	131700	11441600	9620	9620	9620	9620	0
406	20240923	131600	11441600	9620	9620	9620	9620	0
407	20240923	131500	11441600	9620	9620	9620	9620	0
408	20240923	131400	11441600	9620	9620	9620	9620	0
409	20240923	131300	11441600	9620	9620	9620	9620	0
410	20240923	131200	11441600	9620	9620	9620	9620	0
411	20240923	131100	11441600	9620	9620	9620	9620	0
412	20240923	131000	11441600	9620	9620	9620	9620	0
413	20240923	130900	11441600	9620	9620	9620	9620	0
414	20240923	130800	11441600	9620	9620	9620	9620	0
415	20240923	130700	11441600	9620	9620	9620	9620	0
416	20240923	130600	11441600	9620	9620	9620	9620	0
417	20240923	130500	11441600	9620	9620	9620	9620	0
418	20240923	130400	11441600	9620	9620	9620	9620	0
419	20240923	130300	11441600	9620	9620	9620	9620	0
420	20240923	130200	11441600	9620	9620	9620	9620	0
421	20240923	130100	11441600	9620	9620	9620	9620	0
422	20240923	130000	11441600	9620	9620	9620	9620	47
423	20240923	125900	10989460	9620	9620	9620	9620	53
424	20240923	125800	10479600	9620	9620	9620	9620	8
425	20240923	125700	10402640	9610	9610	9610	9610	0
426	20240923	125600	10402640	9610	9610	9610	9610	0
427	20240923	125500	10402640	9610	9610	9610	9610	0
428	20240923	125400	10402640	9610	9610	9610	9610	0
429	20240923	125300	10402640	9610	9610	9610	9610	0
430	20240923	125200	10402640	9610	9610	9610	9610	0
431	20240923	125100	10402640	9610	9610	9610	9610	0
432	20240923	125000	10402640	9610	9610	9610	9610	0
433	20240923	124900	10402640	9610	9610	9610	9610	0
434	20240923	124800	10402640	9610	9610	9610	9610	0
435	20240923	124700	10402640	9610	9610	9610	9610	0
436	20240923	124600	10402640	9610	9610	9610	9610	0
437	20240923	124500	10402640	9610	9610	9610	9610	0
438	20240923	124400	10402640	9610	9610	9610	9610	0
439	20240923	124300	10402640	9610	9610	9610	9610	0
440	20240923	124200	10402640	9610	9610	9610	9610	0
441	20240923	124100	10402640	9610	9610	9610	9610	0
442	20240923	124000	10402640	9610	9630	9630	9610	2
443	20240923	123900	10383400	9630	9630	9630	9630	0
444	20240923	123800	10383400	9630	9630	9630	9630	0
445	20240923	123700	10383400	9630	9630	9630	9630	0
446	20240923	123600	10383400	9630	9630	9630	9630	0
447	20240923	123500	10383400	9630	9630	9630	9630	0
448	20240923	123400	10383400	9630	9630	9630	9630	0
449	20240923	123300	10383400	9630	9630	9630	9630	0
450	20240923	123200	10383400	9630	9630	9630	9630	3
451	20240923	123100	10354510	9610	9610	9610	9610	0
452	20240923	123000	10354510	9610	9610	9610	9610	0
453	20240923	122900	10354510	9610	9610	9610	9610	0
454	20240923	122800	10354510	9610	9610	9610	9610	0
455	20240923	122700	10354510	9610	9610	9610	9610	0
456	20240923	122600	10354510	9610	9610	9610	9610	0
457	20240923	122500	10354510	9610	9610	9610	9610	0
458	20240923	122400	10354510	9610	9610	9610	9610	0
459	20240923	122300	10354510	9610	9610	9610	9610	0
460	20240923	122200	10354510	9610	9610	9610	9610	0
461	20240923	122100	10354510	9610	9610	9610	9610	0
462	20240923	122000	10354510	9610	9610	9610	9610	0
463	20240923	121900	10354510	9610	9610	9610	9610	0
464	20240923	121800	10354510	9610	9610	9610	9610	0
465	20240923	121700	10354510	9610	9610	9610	9610	0
466	20240923	121600	10354510	9610	9610	9610	9610	0
467	20240923	121500	10354510	9610	9610	9610	9610	0
468	20240923	121400	10354510	9610	9610	9610	9610	0
469	20240923	121300	10354510	9610	9610	9610	9610	0
470	20240923	121200	10354510	9610	9610	9610	9610	0
471	20240923	121100	10354510	9610	9610	9610	9610	0
472	20240923	121000	10354510	9610	9610	9610	9610	0
473	20240923	120900	10354510	9610	9610	9610	9610	0
474	20240923	120800	10354510	9610	9610	9610	9610	0
475	20240923	120700	10354510	9610	9610	9610	9610	0
476	20240923	120600	10354510	9610	9610	9610	9610	0
477	20240923	120500	10354510	9610	9610	9610	9610	13
478	20240923	120400	10229580	9610	9610	9610	9610	0
479	20240923	120300	10229580	9610	9610	9610	9610	0
480	20240923	120200	10229580	9610	9610	9610	9610	1
481	20240923	120100	10219970	9610	9610	9610	9610	0
482	20240923	120000	10219970	9610	9610	9610	9610	3
483	20240923	115900	10191140	9610	9610	9610	9610	0
484	20240923	115800	10191140	9610	9610	9610	9610	0
485	20240923	115700	10191140	9610	9610	9610	9610	0
486	20240923	115600	10191140	9610	9610	9610	9610	0
487	20240923	115500	10191140	9610	9610	9610	9610	0
488	20240923	115400	10191140	9610	9610	9610	9610	0
489	20240923	115300	10191140	9610	9610	9610	9610	0
490	20240923	115200	10191140	9610	9610	9610	9610	0
491	20240923	115100	10191140	9610	9610	9610	9610	0
492	20240923	115000	10191140	9610	9610	9610	9610	0
493	20240923	114900	10191140	9610	9610	9610	9610	0
494	20240923	114800	10191140	9610	9610	9610	9610	0
495	20240923	114700	10191140	9610	9610	9610	9610	0
496	20240923	114600	10191140	9610	9610	9610	9610	0
497	20240923	114500	10191140	9610	9610	9610	9610	0
498	20240923	114400	10191140	9610	9610	9610	9610	0
499	20240923	114300	10191140	9610	9610	9610	9610	38
500	20240923	114200	9825960	9610	9610	9610	9610	0
501	20240923	114100	9825960	9610	9610	9610	9610	0
502	20240923	114000	9825960	9610	9610	9610	9610	0
503	20240923	113900	9825960	9610	9610	9610	9610	0
504	20240923	113800	9825960	9610	9610	9610	9610	0
505	20240923	113700	9825960	9610	9610	9610	9610	0
506	20240923	113600	9825960	9610	9610	9610	9610	0
507	20240923	113500	9825960	9610	9610	9610	9610	0
508	20240923	113400	9825960	9610	9610	9610	9610	0
509	20240923	113300	9825960	9610	9610	9610	9610	0
510	20240923	113200	9825960	9610	9610	9610	9610	0
511	20240923	113100	9825960	9610	9610	9610	9610	1
512	20240923	113000	9816350	9610	9610	9610	9610	0
513	20240923	112900	9816350	9610	9610	9610	9610	0
514	20240923	112800	9816350	9610	9610	9610	9610	0
515	20240923	112700	9816350	9610	9610	9610	9610	4
516	20240923	112600	9777910	9610	9610	9610	9610	0
517	20240923	112500	9777910	9610	9610	9610	9610	0
518	20240923	112400	9777910	9610	9610	9610	9610	0
519	20240923	112300	9777910	9610	9610	9610	9610	0
520	20240923	112200	9777910	9610	9610	9610	9610	0
521	20240923	112100	9777910	9610	9610	9610	9610	0
522	20240923	112000	9777910	9610	9610	9610	9610	0
523	20240923	111900	9777910	9610	9610	9610	9610	0
524	20240923	111800	9777910	9610	9610	9610	9610	0
525	20240923	111700	9777910	9610	9610	9610	9610	0
526	20240923	111600	9777910	9610	9610	9610	9610	0
527	20240923	111500	9777910	9610	9610	9610	9610	0
528	20240923	111400	9777910	9610	9610	9610	9610	0
529	20240923	111300	9777910	9610	9610	9610	9610	0
530	20240923	111200	9777910	9610	9610	9610	9610	0
531	20240923	111100	9777910	9610	9610	9610	9610	0
532	20240923	111000	9777910	9610	9610	9610	9610	0
533	20240923	110900	9777910	9610	9610	9610	9610	0
534	20240923	110800	9777910	9610	9610	9610	9610	0
535	20240923	110700	9777910	9610	9610	9610	9610	0
536	20240923	110600	9777910	9610	9610	9610	9610	13
537	20240923	110500	9652980	9610	9610	9610	9610	0
538	20240923	110400	9652980	9610	9610	9610	9610	0
539	20240923	110300	9652980	9610	9610	9610	9610	2
540	20240923	110200	9633760	9610	9610	9610	9610	0
541	20240923	110100	9633760	9610	9610	9610	9610	0
542	20240923	110000	9633760	9610	9610	9610	9610	0
543	20240923	105900	9633760	9610	9610	9610	9610	0
544	20240923	105800	9633760	9610	9610	9610	9610	0
545	20240923	105700	9633760	9610	9610	9610	9610	0
546	20240923	105600	9633760	9610	9610	9610	9610	0
547	20240923	105500	9633760	9610	9610	9610	9610	0
548	20240923	105400	9633760	9610	9610	9610	9610	0
549	20240923	105300	9633760	9610	9610	9610	9610	0
550	20240923	105200	9633760	9610	9610	9610	9610	0
551	20240923	105100	9633760	9610	9610	9610	9610	0
552	20240923	105000	9633760	9610	9610	9610	9610	0
553	20240923	104900	9633760	9610	9610	9610	9610	0
554	20240923	104800	9633760	9610	9610	9610	9610	40
555	20240923	104700	9249360	9600	9600	9600	9600	0
556	20240923	104600	9249360	9600	9600	9600	9600	0
557	20240923	104500	9249360	9600	9600	9600	9600	0
558	20240923	104400	9249360	9600	9600	9600	9600	0
559	20240923	104300	9249360	9600	9600	9600	9600	0
560	20240923	104200	9249360	9600	9600	9600	9600	0
561	20240923	104100	9249360	9600	9600	9600	9600	0
562	20240923	104000	9249360	9600	9600	9600	9600	0
563	20240923	103900	9249360	9600	9600	9600	9600	0
564	20240923	103800	9249360	9600	9620	9620	9600	18
565	20240923	103700	9076340	9670	9670	9670	9670	0
566	20240923	103600	9076340	9670	9670	9670	9670	0
567	20240923	103500	9076340	9670	9670	9670	9670	0
568	20240923	103400	9076340	9670	9670	9670	9670	0
569	20240923	103300	9076340	9670	9670	9670	9670	0
570	20240923	103200	9076340	9670	9670	9670	9670	0
571	20240923	103100	9076340	9670	9670	9670	9670	0
572	20240923	103000	9076340	9670	9670	9670	9670	0
573	20240923	102900	9076340	9670	9670	9670	9670	0
574	20240923	102800	9076340	9670	9670	9670	9670	0
575	20240923	102700	9076340	9670	9670	9670	9670	0
576	20240923	102600	9076340	9670	9670	9670	9670	0
577	20240923	102500	9076340	9670	9670	9670	9670	0
578	20240923	102400	9076340	9670	9670	9670	9670	0
579	20240923	102300	9076340	9670	9670	9670	9670	0
580	20240923	102200	9076340	9670	9670	9670	9670	0
581	20240923	102100	9076340	9670	9670	9670	9670	0
582	20240923	102000	9076340	9670	9670	9670	9670	0
583	20240923	101900	9076340	9670	9670	9670	9670	0
584	20240923	101800	9076340	9670	9670	9670	9670	0
585	20240923	101700	9076340	9670	9670	9670	9670	0
586	20240923	101600	9076340	9670	9670	9670	9670	0
587	20240923	101500	9076340	9670	9670	9670	9670	0
588	20240923	101400	9076340	9670	9670	9670	9670	0
589	20240923	101300	9076340	9670	9670	9670	9670	0
590	20240923	101200	9076340	9670	9660	9670	9660	2
591	20240923	101100	9057010	9620	9620	9620	9620	0
592	20240923	101000	9057010	9620	9620	9620	9620	0
593	20240923	100900	9057010	9620	9620	9620	9620	1
594	20240923	100800	9047390	9510	9510	9510	9510	0
595	20240923	100700	9047390	9510	9510	9510	9510	0
596	20240923	100600	9047390	9510	9510	9510	9510	0
597	20240923	100500	9047390	9510	9510	9510	9510	0
598	20240923	100400	9047390	9510	9510	9510	9510	0
599	20240923	100300	9047390	9510	9510	9510	9510	0
600	20240923	100200	9047390	9510	9510	9510	9510	0
601	20240923	100100	9047390	9510	9510	9510	9510	0
602	20240923	100000	9047390	9510	9510	9510	9510	0
603	20240923	095900	9047390	9510	9510	9510	9510	0
604	20240923	095800	9047390	9510	9610	9610	9510	200
605	20240923	095700	7137170	9660	9660	9660	9660	0
606	20240923	095600	7137170	9660	9660	9660	9660	0
607	20240923	095500	7137170	9660	9660	9660	9660	0
608	20240923	095400	7137170	9660	9660	9660	9660	0
609	20240923	095300	7137170	9660	9660	9660	9660	0
610	20240923	095200	7137170	9660	9660	9660	9660	0
611	20240923	095100	7137170	9660	9660	9660	9660	0
612	20240923	095000	7137170	9660	9660	9660	9660	0
613	20240923	094900	7137170	9660	9660	9660	9660	0
614	20240923	094800	7137170	9660	9660	9660	9660	0
615	20240923	094700	7137170	9660	9660	9660	9660	0
616	20240923	094600	7137170	9660	9660	9660	9660	0
617	20240923	094500	7137170	9660	9660	9660	9660	0
618	20240923	094400	7137170	9660	9660	9660	9660	1
619	20240923	094300	7127510	9660	9660	9660	9660	0
620	20240923	094200	7127510	9660	9660	9660	9660	0
621	20240923	094100	7127510	9660	9660	9660	9660	0
622	20240923	094000	7127510	9660	9660	9660	9660	0
623	20240923	093900	7127510	9660	9660	9660	9660	0
624	20240923	093800	7127510	9660	9660	9660	9660	0
625	20240923	093700	7127510	9660	9660	9660	9660	0
626	20240923	093600	7127510	9660	9660	9660	9660	8
627	20240923	093500	7050230	9660	9650	9660	9650	43
628	20240923	093400	6634860	9660	9660	9660	9660	0
629	20240923	093300	6634860	9660	9660	9660	9660	0
630	20240923	093200	6634860	9660	9660	9660	9660	0
631	20240923	093100	6634860	9660	9660	9660	9660	0
632	20240923	093000	6634860	9660	9660	9660	9660	1
633	20240923	092900	6625200	9620	9620	9620	9620	11
634	20240923	092800	6519380	9650	9650	9650	9650	1
635	20240923	092700	6509730	9680	9680	9680	9680	0
636	20240923	092600	6509730	9680	9680	9680	9680	0
637	20240923	092500	6509730	9680	9680	9680	9680	0
638	20240923	092400	6509730	9680	9680	9680	9680	0
639	20240923	092300	6509730	9680	9680	9680	9680	0
640	20240923	092200	6509730	9680	9680	9680	9680	0
641	20240923	092100	6509730	9680	9680	9680	9680	0
642	20240923	092000	6509730	9680	9680	9680	9680	0
643	20240923	091900	6509730	9680	9680	9680	9680	0
644	20240923	091800	6509730	9680	9680	9680	9680	0
645	20240923	091700	6509730	9680	9680	9680	9680	0
646	20240923	091600	6509730	9680	9680	9680	9680	0
647	20240923	091500	6509730	9680	9680	9680	9680	0
648	20240923	091400	6509730	9680	9680	9680	9680	0
649	20240923	091300	6509730	9680	9680	9680	9680	0
650	20240923	091200	6509730	9680	9680	9680	9680	0
651	20240923	091100	6509730	9680	9680	9680	9680	0
652	20240923	091000	6509730	9680	9550	9680	9550	134
653	20240923	090900	5223010	9690	9690	9690	9690	0
654	20240923	090800	5223010	9690	9690	9690	9690	0
655	20240923	090700	5223010	9690	9690	9690	9690	0
656	20240923	090600	5223010	9690	9690	9690	9690	0
657	20240923	090500	5223010	9690	9690	9690	9690	0
658	20240923	090400	5223010	9690	9690	9690	9690	0
659	20240923	090300	5223010	9690	9690	9690	9690	0
660	20240923	090200	5223010	9690	9690	9690	9690	0
661	20240923	090100	5223010	9690	9690	9700	9690	538
662	20240923	090000	9690	9690	9690	9690	9690	1