KissMeData/007330/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184900	168838420	8680	8680	8680	8680	452
3	20240925	184800	168838420	8680	8680	8680	8680	0
4	20240925	184700	168838420	8680	8680	8680	8680	0
5	20240925	184600	168838420	8680	8680	8680	8680	0
6	20240925	184500	168838420	8680	8680	8680	8680	0
7	20240925	184400	168838420	8680	8680	8680	8680	0
8	20240925	184300	168838420	8680	8680	8680	8680	0
9	20240925	184200	168838420	8680	8680	8680	8680	0
10	20240925	184100	168838420	8680	8680	8680	8680	0
11	20240925	184000	168838420	8680	8680	8680	8680	0
12	20240925	183900	168838420	8680	8680	8680	8680	0
13	20240925	183800	168838420	8680	8680	8680	8680	0
14	20240925	183700	168838420	8680	8680	8680	8680	0
15	20240925	183600	168838420	8680	8680	8680	8680	0
16	20240925	183500	168838420	8680	8680	8680	8680	0
17	20240925	183400	168838420	8680	8680	8680	8680	0
18	20240925	183300	168838420	8680	8680	8680	8680	0
19	20240925	183200	168838420	8680	8680	8680	8680	0
20	20240925	183100	168838420	8680	8680	8680	8680	0
21	20240925	183000	168838420	8680	8680	8680	8680	0
22	20240925	182900	168838420	8680	8680	8680	8680	0
23	20240925	182800	168838420	8680	8680	8680	8680	0
24	20240925	182700	168838420	8680	8680	8680	8680	0
25	20240925	182600	168838420	8680	8680	8680	8680	0
26	20240925	182500	168838420	8680	8680	8680	8680	0
27	20240925	182400	168838420	8680	8680	8680	8680	0
28	20240925	182300	168838420	8680	8680	8680	8680	0
29	20240925	182200	168838420	8680	8680	8680	8680	0
30	20240925	182100	168838420	8680	8680	8680	8680	0
31	20240925	182000	168838420	8680	8680	8680	8680	0
32	20240925	181900	168838420	8680	8680	8680	8680	452
33	20240925	181800	168838420	8680	8680	8680	8680	0
34	20240925	181700	168838420	8680	8680	8680	8680	0
35	20240925	181600	168838420	8680	8680	8680	8680	0
36	20240925	181500	168838420	8680	8680	8680	8680	0
37	20240925	181400	168838420	8680	8680	8680	8680	0
38	20240925	181300	168838420	8680	8680	8680	8680	0
39	20240925	181200	168838420	8680	8680	8680	8680	0
40	20240925	181100	168838420	8680	8680	8680	8680	0
41	20240925	181000	168838420	8680	8680	8680	8680	0
42	20240925	180900	168838420	8680	8680	8680	8680	0
43	20240925	180800	168838420	8680	8680	8680	8680	0
44	20240925	180700	168838420	8680	8680	8680	8680	0
45	20240925	180600	168838420	8680	8680	8680	8680	0
46	20240925	180500	168838420	8680	8680	8680	8680	0
47	20240925	180400	168838420	8680	8680	8680	8680	0
48	20240925	180300	168838420	8680	8680	8680	8680	0
49	20240925	180200	168838420	8680	8680	8680	8680	0
50	20240925	180100	168838420	8680	8680	8680	8680	0
51	20240925	180000	168838420	8680	8680	8680	8680	0
52	20240925	175900	168838420	8680	8680	8680	8680	0
53	20240925	175800	168838420	8680	8680	8680	8680	0
54	20240925	175700	168838420	8680	8680	8680	8680	0
55	20240925	175600	168838420	8680	8680	8680	8680	0
56	20240925	175500	168838420	8680	8680	8680	8680	0
57	20240925	175400	168838420	8680	8680	8680	8680	0
58	20240925	175300	168838420	8680	8680	8680	8680	0
59	20240925	175200	168838420	8680	8680	8680	8680	0
60	20240925	175100	168838420	8680	8680	8680	8680	0
61	20240925	175000	168838420	8680	8680	8680	8680	0
62	20240925	174900	168838420	8680	8680	8680	8680	452
63	20240925	174800	168838420	8680	8680	8680	8680	0
64	20240925	174700	168838420	8680	8680	8680	8680	0
65	20240925	174600	168838420	8680	8680	8680	8680	0
66	20240925	174500	168838420	8680	8680	8680	8680	0
67	20240925	174400	168838420	8680	8680	8680	8680	0
68	20240925	174300	168838420	8680	8680	8680	8680	0
69	20240925	174200	168838420	8680	8680	8680	8680	0
70	20240925	174100	168838420	8680	8680	8680	8680	0
71	20240925	174000	168838420	8680	8680	8680	8680	0
72	20240925	173900	168838420	8680	8680	8680	8680	0
73	20240925	173800	168838420	8680	8680	8680	8680	0
74	20240925	173700	168838420	8680	8680	8680	8680	0
75	20240925	173600	168838420	8680	8680	8680	8680	0
76	20240925	173500	168838420	8680	8680	8680	8680	0
77	20240925	173400	168838420	8680	8680	8680	8680	0
78	20240925	173300	168838420	8680	8680	8680	8680	0
79	20240925	173200	168838420	8680	8680	8680	8680	0
80	20240925	173100	168838420	8680	8680	8680	8680	0
81	20240925	173000	168838420	8680	8680	8680	8680	0
82	20240925	172900	168838420	8680	8680	8680	8680	0
83	20240925	172800	168838420	8680	8680	8680	8680	0
84	20240925	172700	168838420	8680	8680	8680	8680	0
85	20240925	172600	168838420	8680	8680	8680	8680	0
86	20240925	172500	168838420	8680	8680	8680	8680	0
87	20240925	172400	168838420	8680	8680	8680	8680	0
88	20240925	172300	168838420	8680	8680	8680	8680	0
89	20240925	172200	168838420	8680	8680	8680	8680	0
90	20240925	172100	168838420	8680	8680	8680	8680	0
91	20240925	172000	168838420	8680	8680	8680	8680	0
92	20240925	171900	168838420	8680	8680	8680	8680	452
93	20240925	171800	168838420	8680	8680	8680	8680	0
94	20240925	171700	168838420	8680	8680	8680	8680	0
95	20240925	171600	168838420	8680	8680	8680	8680	0
96	20240925	171500	168838420	8680	8680	8680	8680	0
97	20240925	171400	168838420	8680	8680	8680	8680	0
98	20240925	171300	168838420	8680	8680	8680	8680	0
99	20240925	171200	168838420	8680	8680	8680	8680	0
100	20240925	171100	168838420	8680	8680	8680	8680	0
101	20240925	171000	168838420	8680	8680	8680	8680	0
102	20240925	170900	168838420	8680	8680	8680	8680	0
103	20240925	170800	168838420	8680	8680	8680	8680	0
104	20240925	170700	168838420	8680	8680	8680	8680	0
105	20240925	170600	168838420	8680	8680	8680	8680	0
106	20240925	170500	168838420	8680	8680	8680	8680	0
107	20240925	170400	168838420	8680	8680	8680	8680	0
108	20240925	170300	168838420	8680	8680	8680	8680	0
109	20240925	170200	168838420	8680	8680	8680	8680	0
110	20240925	170100	168838420	8680	8680	8680	8680	0
111	20240925	170000	168838420	8680	8680	8680	8680	0
112	20240925	165900	168838420	8680	8680	8680	8680	0
113	20240925	165800	168838420	8680	8680	8680	8680	0
114	20240925	165700	168838420	8680	8680	8680	8680	0
115	20240925	165600	168838420	8680	8680	8680	8680	0
116	20240925	165500	168838420	8680	8680	8680	8680	0
117	20240925	165400	168838420	8680	8680	8680	8680	0
118	20240925	165300	168838420	8680	8680	8680	8680	0
119	20240925	165200	168838420	8680	8680	8680	8680	0
120	20240925	165100	168838420	8680	8680	8680	8680	0
121	20240925	165000	168838420	8680	8680	8680	8680	0
122	20240925	164900	168838420	8680	8680	8680	8680	452
123	20240925	164800	168838420	8680	8680	8680	8680	0
124	20240925	164700	168838420	8680	8680	8680	8680	0
125	20240925	164600	168838420	8680	8680	8680	8680	0
126	20240925	164500	168838420	8680	8680	8680	8680	0
127	20240925	164400	168838420	8680	8680	8680	8680	0
128	20240925	164300	168838420	8680	8680	8680	8680	0
129	20240925	164200	168838420	8680	8680	8680	8680	0
130	20240925	164100	168838420	8680	8680	8680	8680	0
131	20240925	164000	168838420	8680	8680	8680	8680	0
132	20240925	163900	168838420	8680	8680	8680	8680	0
133	20240925	163800	168838420	8680	8680	8680	8680	0
134	20240925	163700	168838420	8680	8680	8680	8680	0
135	20240925	163600	168838420	8680	8680	8680	8680	0
136	20240925	163500	168838420	8680	8680	8680	8680	0
137	20240925	163400	168838420	8680	8680	8680	8680	0
138	20240925	163300	168838420	8680	8680	8680	8680	0
139	20240925	163200	168838420	8680	8680	8680	8680	0
140	20240925	163100	168838420	8680	8680	8680	8680	0
141	20240925	163000	168838420	8680	8680	8680	8680	0
142	20240925	162900	168838420	8680	8680	8680	8680	0
143	20240925	162800	168838420	8680	8680	8680	8680	0
144	20240925	162700	168838420	8680	8680	8680	8680	0
145	20240925	162600	168838420	8680	8680	8680	8680	0
146	20240925	162500	168838420	8680	8680	8680	8680	0
147	20240925	162400	168838420	8680	8680	8680	8680	0
148	20240925	162300	168838420	8680	8680	8680	8680	0
149	20240925	162200	168838420	8680	8680	8680	8680	0
150	20240925	162100	168838420	8680	8680	8680	8680	0
151	20240925	162000	168838420	8680	8680	8680	8680	0
152	20240925	161900	168838420	8680	8680	8680	8680	452
153	20240925	161800	168838420	8680	8680	8680	8680	0
154	20240925	161700	168838420	8680	8680	8680	8680	0
155	20240925	161600	168838420	8680	8680	8680	8680	0
156	20240925	161500	168838420	8680	8680	8680	8680	0
157	20240925	161400	168838420	8680	8680	8680	8680	0
158	20240925	161300	168838420	8680	8680	8680	8680	0
159	20240925	161200	168838420	8680	8680	8680	8680	0
160	20240925	161100	168838420	8680	8680	8680	8680	0
161	20240925	161000	168838420	8680	8680	8680	8680	0
162	20240925	160900	168838420	8680	8680	8680	8680	0
163	20240925	160800	168838420	8680	8680	8680	8680	0
164	20240925	160700	168838420	8680	8680	8680	8680	0
165	20240925	160600	168838420	8680	8680	8680	8680	0
166	20240925	160500	168838420	8680	8680	8680	8680	0
167	20240925	160400	168838420	8680	8680	8680	8680	0
168	20240925	160300	168838420	8680	8680	8680	8680	0
169	20240925	160200	168838420	8680	8680	8680	8680	0
170	20240925	160100	168838420	8680	8680	8680	8680	0
171	20240925	160000	168838420	8680	8680	8680	8680	0
172	20240925	155900	168838420	8680	8680	8680	8680	0
173	20240925	155800	168838420	8680	8680	8680	8680	0
174	20240925	155700	168838420	8680	8680	8680	8680	0
175	20240925	155600	168838420	8680	8680	8680	8680	0
176	20240925	155500	168838420	8680	8680	8680	8680	0
177	20240925	155400	168838420	8680	8680	8680	8680	0
178	20240925	155300	168838420	8680	8680	8680	8680	0
179	20240925	155200	168838420	8680	8680	8680	8680	0
180	20240925	155100	168838420	8680	8680	8680	8680	0
181	20240925	155000	168838420	8680	8680	8680	8680	0
182	20240925	154900	168838420	8680	8680	8680	8680	452
183	20240925	154800	168838420	8680	8680	8680	8680	0
184	20240925	154700	168838420	8680	8680	8680	8680	0
185	20240925	154600	168838420	8680	8680	8680	8680	0
186	20240925	154500	168838420	8680	8680	8680	8680	0
187	20240925	154400	168838420	8680	8680	8680	8680	0
188	20240925	154300	168838420	8680	8680	8680	8680	0
189	20240925	154200	168838420	8680	8680	8680	8680	0
190	20240925	154100	168838420	8680	8680	8680	8680	0
191	20240925	154000	168838420	8680	8680	8680	8680	0
192	20240925	153900	168838420	8680	8680	8680	8680	0
193	20240925	153800	168838420	8680	8680	8680	8680	0
194	20240925	153700	168838420	8680	8680	8680	8680	0
195	20240925	153600	168838420	8680	8680	8680	8680	0
196	20240925	153500	168838420	8680	8680	8680	8680	0
197	20240925	153400	168838420	8680	8680	8680	8680	0
198	20240925	153300	168838420	8680	8680	8680	8680	0
199	20240925	153200	168838420	8680	8680	8680	8680	0
200	20240925	153100	168838420	8680	8680	8680	8680	0
201	20240925	153000	168838420	8680	8680	8680	8680	452
202	20240925	152900	164915060	8670	8670	8670	8670	0
203	20240925	152800	164915060	8670	8670	8670	8670	0
204	20240925	152700	164915060	8670	8670	8670	8670	0
205	20240925	152600	164915060	8670	8670	8670	8670	0
206	20240925	152500	164915060	8670	8670	8670	8670	0
207	20240925	152400	164915060	8670	8670	8670	8670	0
208	20240925	152300	164915060	8670	8670	8670	8670	0
209	20240925	152200	164915060	8670	8670	8670	8670	0
210	20240925	152100	164915060	8670	8670	8670	8670	0
211	20240925	152000	164915060	8670	8670	8670	8670	0
212	20240925	151900	164915060	8670	8670	8670	8670	0
213	20240925	151800	164915060	8670	8670	8670	8670	40
214	20240925	151700	164568260	8660	8660	8660	8660	20
215	20240925	151600	164395060	8650	8650	8650	8650	100
216	20240925	151500	163530060	8650	8650	8650	8650	1
217	20240925	151400	163521410	8640	8640	8640	8640	0
218	20240925	151300	163521410	8640	8640	8640	8640	0
219	20240925	151200	163521410	8640	8640	8640	8640	40
220	20240925	151100	163175810	8640	8640	8640	8640	40
221	20240925	151000	162830210	8640	8640	8640	8640	40
222	20240925	150900	162484610	8640	8640	8640	8640	20
223	20240925	150800	162311810	8640	8640	8640	8640	20
224	20240925	150700	162139010	8640	8640	8640	8640	0
225	20240925	150600	162139010	8640	8640	8640	8640	20
226	20240925	150500	161966210	8650	8650	8650	8650	9
227	20240925	150400	161888360	8640	8640	8640	8640	20
228	20240925	150300	161715560	8640	8640	8640	8640	20
229	20240925	150200	161542760	8640	8640	8640	8640	0
230	20240925	150100	161542760	8640	8640	8640	8640	20
231	20240925	150000	161369960	8640	8650	8650	8640	36
232	20240925	145900	161058690	8650	8650	8650	8650	0
233	20240925	145800	161058690	8650	8650	8650	8650	20
234	20240925	145700	160885690	8650	8650	8650	8650	0
235	20240925	145600	160885690	8650	8650	8650	8650	20
236	20240925	145500	160712690	8650	8650	8650	8650	0
237	20240925	145400	160712690	8650	8650	8650	8650	120
238	20240925	145300	159674690	8650	8650	8650	8650	0
239	20240925	145200	159674690	8650	8650	8650	8650	0
240	20240925	145100	159674690	8650	8650	8650	8650	120
241	20240925	145000	158636690	8650	8650	8650	8650	0
242	20240925	144900	158636690	8650	8650	8650	8650	0
243	20240925	144800	158636690	8650	8650	8650	8650	20
244	20240925	144700	158463690	8650	8650	8650	8650	0
245	20240925	144600	158463690	8650	8650	8650	8650	20
246	20240925	144500	158290690	8650	8650	8650	8650	0
247	20240925	144400	158290690	8650	8650	8650	8650	0
248	20240925	144300	158290690	8650	8650	8650	8650	20
249	20240925	144200	158117690	8650	8650	8650	8650	20
250	20240925	144100	157944690	8650	8660	8660	8650	184
251	20240925	144000	156351650	8660	8660	8660	8660	0
252	20240925	143900	156351650	8660	8660	8660	8660	103
253	20240925	143800	155459670	8660	8660	8700	8660	555
254	20240925	143700	150651850	8660	8660	8660	8660	20
255	20240925	143600	150478650	8660	8660	8660	8660	0
256	20240925	143500	150478650	8660	8660	8660	8660	20
257	20240925	143400	150305450	8660	8660	8660	8660	0
258	20240925	143300	150305450	8660	8670	8670	8660	67
259	20240925	143200	149724800	8690	8690	8690	8690	0
260	20240925	143100	149724800	8690	8690	8690	8690	0
261	20240925	143000	149724800	8690	8690	8690	8690	0
262	20240925	142900	149724800	8690	8690	8690	8690	0
263	20240925	142800	149724800	8690	8690	8690	8690	0
264	20240925	142700	149724800	8690	8690	8690	8690	0
265	20240925	142600	149724800	8690	8690	8690	8690	0
266	20240925	142500	149724800	8690	8690	8690	8690	0
267	20240925	142400	149724800	8690	8690	8690	8690	0
268	20240925	142300	149724800	8690	8690	8690	8690	0
269	20240925	142200	149724800	8690	8690	8690	8690	0
270	20240925	142100	149724800	8690	8690	8690	8690	45
271	20240925	142000	149333750	8670	8670	8670	8670	0
272	20240925	141900	149333750	8670	8670	8670	8670	2
273	20240925	141800	149316410	8690	8690	8690	8690	5
274	20240925	141700	149272960	8690	8690	8690	8690	0
275	20240925	141600	149272960	8690	8680	8690	8680	43
276	20240925	141500	148899420	8690	8690	8690	8690	5
277	20240925	141400	148855970	8690	8690	8690	8690	0
278	20240925	141300	148855970	8690	8690	8690	8690	0
279	20240925	141200	148855970	8690	8690	8690	8690	10
280	20240925	141100	148769070	8690	8680	8690	8680	5
281	20240925	141000	148725630	8680	8680	8680	8680	0
282	20240925	140900	148725630	8680	8680	8680	8680	1
283	20240925	140800	148716950	8690	8690	8690	8690	0
284	20240925	140700	148716950	8690	8690	8690	8690	0
285	20240925	140600	148716950	8690	8690	8690	8690	0
286	20240925	140500	148716950	8690	8690	8690	8690	0
287	20240925	140400	148716950	8690	8690	8690	8690	5
288	20240925	140300	148673500	8690	8690	8690	8690	0
289	20240925	140200	148673500	8690	8690	8690	8690	0
290	20240925	140100	148673500	8690	8690	8690	8690	0
291	20240925	140000	148673500	8690	8690	8690	8690	5
292	20240925	135900	148630050	8690	8690	8690	8690	0
293	20240925	135800	148630050	8690	8690	8690	8690	0
294	20240925	135700	148630050	8690	8690	8690	8690	0
295	20240925	135600	148630050	8690	8690	8690	8690	0
296	20240925	135500	148630050	8690	8690	8690	8690	0
297	20240925	135400	148630050	8690	8690	8690	8690	0
298	20240925	135300	148630050	8690	8690	8690	8690	0
299	20240925	135200	148630050	8690	8690	8690	8690	0
300	20240925	135100	148630050	8690	8690	8690	8690	0
301	20240925	135000	148630050	8690	8690	8690	8690	0
302	20240925	134900	148630050	8690	8690	8690	8690	0
303	20240925	134800	148630050	8690	8690	8690	8690	0
304	20240925	134700	148630050	8690	8690	8690	8690	0
305	20240925	134600	148630050	8690	8690	8690	8690	0
306	20240925	134500	148630050	8690	8690	8690	8690	0
307	20240925	134400	148630050	8690	8690	8690	8690	0
308	20240925	134300	148630050	8690	8690	8690	8690	0
309	20240925	134200	148630050	8690	8690	8690	8690	0
310	20240925	134100	148630050	8690	8690	8690	8690	0
311	20240925	134000	148630050	8690	8690	8690	8690	0
312	20240925	133900	148630050	8690	8690	8690	8690	0
313	20240925	133800	148630050	8690	8690	8690	8690	0
314	20240925	133700	148630050	8690	8690	8690	8690	0
315	20240925	133600	148630050	8690	8690	8690	8690	144
316	20240925	133500	147378690	8690	8690	8690	8690	300
317	20240925	133400	144771690	8670	8670	8670	8670	0
318	20240925	133300	144771690	8670	8670	8670	8670	0
319	20240925	133200	144771690	8670	8670	8670	8670	0
320	20240925	133100	144771690	8670	8670	8670	8670	0
321	20240925	133000	144771690	8670	8670	8670	8670	0
322	20240925	132900	144771690	8670	8670	8670	8670	16
323	20240925	132800	144632970	8680	8680	8680	8680	170
324	20240925	132700	143157370	8650	8650	8650	8650	0
325	20240925	132600	143157370	8650	8650	8650	8650	0
326	20240925	132500	143157370	8650	8650	8650	8650	0
327	20240925	132400	143157370	8650	8650	8650	8650	0
328	20240925	132300	143157370	8650	8650	8650	8650	0
329	20240925	132200	143157370	8650	8650	8650	8650	0
330	20240925	132100	143157370	8650	8650	8650	8650	0
331	20240925	132000	143157370	8650	8650	8650	8650	0
332	20240925	131900	143157370	8650	8650	8650	8650	0
333	20240925	131800	143157370	8650	8650	8650	8650	0
334	20240925	131700	143157370	8650	8650	8650	8650	0
335	20240925	131600	143157370	8650	8650	8650	8650	0
336	20240925	131500	143157370	8650	8650	8650	8650	0
337	20240925	131400	143157370	8650	8650	8650	8650	0
338	20240925	131300	143157370	8650	8650	8650	8650	0
339	20240925	131200	143157370	8650	8650	8650	8650	0
340	20240925	131100	143157370	8650	8650	8650	8650	0
341	20240925	131000	143157370	8650	8650	8650	8650	13
342	20240925	130900	143044920	8690	8690	8690	8690	0
343	20240925	130800	143044920	8690	8690	8690	8690	0
344	20240925	130700	143044920	8690	8690	8690	8690	0
345	20240925	130600	143044920	8690	8690	8690	8690	0
346	20240925	130500	143044920	8690	8690	8690	8690	0
347	20240925	130400	143044920	8690	8690	8690	8690	0
348	20240925	130300	143044920	8690	8670	8690	8670	302
349	20240925	130200	140422450	8640	8640	8640	8640	0
350	20240925	130100	140422450	8640	8640	8640	8640	0
351	20240925	130000	140422450	8640	8640	8640	8640	0
352	20240925	125900	140422450	8640	8640	8640	8640	0
353	20240925	125800	140422450	8640	8640	8640	8640	0
354	20240925	125700	140422450	8640	8640	8640	8640	0
355	20240925	125600	140422450	8640	8640	8640	8640	0
356	20240925	125500	140422450	8640	8640	8640	8640	0
357	20240925	125400	140422450	8640	8640	8640	8640	0
358	20240925	125300	140422450	8640	8640	8640	8640	0
359	20240925	125200	140422450	8640	8640	8640	8640	0
360	20240925	125100	140422450	8640	8640	8640	8640	0
361	20240925	125000	140422450	8640	8640	8640	8640	0
362	20240925	124900	140422450	8640	8640	8640	8640	0
363	20240925	124800	140422450	8640	8640	8640	8640	0
364	20240925	124700	140422450	8640	8640	8640	8640	0
365	20240925	124600	140422450	8640	8640	8640	8640	0
366	20240925	124500	140422450	8640	8640	8640	8640	0
367	20240925	124400	140422450	8640	8640	8640	8640	0
368	20240925	124300	140422450	8640	8640	8640	8640	0
369	20240925	124200	140422450	8640	8640	8640	8640	0
370	20240925	124100	140422450	8640	8640	8640	8640	0
371	20240925	124000	140422450	8640	8640	8640	8640	0
372	20240925	123900	140422450	8640	8640	8640	8640	0
373	20240925	123800	140422450	8640	8640	8640	8640	0
374	20240925	123700	140422450	8640	8640	8640	8640	0
375	20240925	123600	140422450	8640	8640	8640	8640	0
376	20240925	123500	140422450	8640	8640	8640	8640	0
377	20240925	123400	140422450	8640	8640	8640	8640	0
378	20240925	123300	140422450	8640	8640	8640	8640	588
379	20240925	123200	135342130	8650	8650	8650	8650	1317
380	20240925	123100	123950080	8670	8670	8670	8670	0
381	20240925	123000	123950080	8670	8670	8670	8670	0
382	20240925	122900	123950080	8670	8670	8670	8670	0
383	20240925	122800	123950080	8670	8670	8670	8670	0
384	20240925	122700	123950080	8670	8670	8670	8670	0
385	20240925	122600	123950080	8670	8670	8670	8670	0
386	20240925	122500	123950080	8670	8670	8670	8670	0
387	20240925	122400	123950080	8670	8670	8670	8670	0
388	20240925	122300	123950080	8670	8670	8670	8670	0
389	20240925	122200	123950080	8670	8670	8670	8670	0
390	20240925	122100	123950080	8670	8670	8670	8670	0
391	20240925	122000	123950080	8670	8670	8670	8670	0
392	20240925	121900	123950080	8670	8670	8670	8670	0
393	20240925	121800	123950080	8670	8670	8670	8670	0
394	20240925	121700	123950080	8670	8670	8670	8670	0
395	20240925	121600	123950080	8670	8670	8670	8670	0
396	20240925	121500	123950080	8670	8670	8670	8670	0
397	20240925	121400	123950080	8670	8670	8670	8670	0
398	20240925	121300	123950080	8670	8670	8670	8670	0
399	20240925	121200	123950080	8670	8670	8670	8670	0
400	20240925	121100	123950080	8670	8670	8670	8670	0
401	20240925	121000	123950080	8670	8670	8670	8670	0
402	20240925	120900	123950080	8670	8670	8670	8670	0
403	20240925	120800	123950080	8670	8670	8670	8670	0
404	20240925	120700	123950080	8670	8670	8670	8670	0
405	20240925	120600	123950080	8670	8670	8670	8670	0
406	20240925	120500	123950080	8670	8670	8670	8670	0
407	20240925	120400	123950080	8670	8670	8670	8670	0
408	20240925	120300	123950080	8670	8670	8670	8670	0
409	20240925	120200	123950080	8670	8670	8670	8670	0
410	20240925	120100	123950080	8670	8670	8670	8670	0
411	20240925	120000	123950080	8670	8670	8670	8670	352
412	20240925	115900	120898240	8680	8680	8680	8680	0
413	20240925	115800	120898240	8680	8680	8680	8680	0
414	20240925	115700	120898240	8680	8680	8680	8680	10
415	20240925	115600	120811440	8640	8640	8640	8640	0
416	20240925	115500	120811440	8640	8640	8640	8640	0
417	20240925	115400	120811440	8640	8640	8640	8640	0
418	20240925	115300	120811440	8640	8640	8640	8640	1
419	20240925	115200	120802800	8680	8680	8680	8680	0
420	20240925	115100	120802800	8680	8680	8680	8680	0
421	20240925	115000	120802800	8680	8680	8680	8680	0
422	20240925	114900	120802800	8680	8680	8680	8680	0
423	20240925	114800	120802800	8680	8680	8680	8680	0
424	20240925	114700	120802800	8680	8680	8680	8680	0
425	20240925	114600	120802800	8680	8680	8680	8680	0
426	20240925	114500	120802800	8680	8680	8680	8680	0
427	20240925	114400	120802800	8680	8680	8680	8680	0
428	20240925	114300	120802800	8680	8680	8680	8680	0
429	20240925	114200	120802800	8680	8680	8680	8680	0
430	20240925	114100	120802800	8680	8680	8680	8680	0
431	20240925	114000	120802800	8680	8680	8680	8680	1
432	20240925	113900	120794120	8680	8680	8680	8680	0
433	20240925	113800	120794120	8680	8680	8680	8680	0
434	20240925	113700	120794120	8680	8680	8680	8680	0
435	20240925	113600	120794120	8680	8680	8680	8680	0
436	20240925	113500	120794120	8680	8680	8680	8680	1
437	20240925	113400	120785440	8640	8640	8640	8640	0
438	20240925	113300	120785440	8640	8640	8640	8640	60
439	20240925	113200	120267040	8650	8650	8650	8650	0
440	20240925	113100	120267040	8650	8650	8650	8650	0
441	20240925	113000	120267040	8650	8650	8650	8650	0
442	20240925	112900	120267040	8650	8650	8650	8650	6
443	20240925	112800	120215140	8650	8650	8650	8650	0
444	20240925	112700	120215140	8650	8650	8650	8650	3
445	20240925	112600	120189190	8650	8650	8650	8650	11
446	20240925	112500	120094040	8650	8650	8650	8650	0
447	20240925	112400	120094040	8650	8650	8650	8650	0
448	20240925	112300	120094040	8650	8650	8650	8650	0
449	20240925	112200	120094040	8650	8650	8650	8650	0
450	20240925	112100	120094040	8650	8650	8650	8650	1
451	20240925	112000	120085390	8640	8640	8640	8640	0
452	20240925	111900	120085390	8640	8640	8640	8640	0
453	20240925	111800	120085390	8640	8640	8640	8640	0
454	20240925	111700	120085390	8640	8640	8640	8640	0
455	20240925	111600	120085390	8640	8660	8660	8640	340
456	20240925	111500	117147350	8670	8670	8670	8670	0
457	20240925	111400	117147350	8670	8670	8670	8670	0
458	20240925	111300	117147350	8670	8670	8670	8670	0
459	20240925	111200	117147350	8670	8670	8670	8670	59
460	20240925	111100	116635820	8640	8640	8640	8640	0
461	20240925	111000	116635820	8640	8650	8650	8640	1154
462	20240925	110900	106659870	8640	8640	8640	8640	0
463	20240925	110800	106659870	8640	8670	8670	8640	2396
464	20240925	110700	85937780	8670	8670	8670	8670	1146
465	20240925	110600	76001960	8690	8690	8690	8690	0
466	20240925	110500	76001960	8690	8690	8690	8690	0
467	20240925	110400	76001960	8690	8690	8690	8690	0
468	20240925	110300	76001960	8690	8690	8690	8690	67
469	20240925	110200	75419730	8690	8690	8690	8690	0
470	20240925	110100	75419730	8690	8690	8690	8690	0
471	20240925	110000	75419730	8690	8690	8690	8690	44
472	20240925	105900	75037370	8690	8690	8690	8690	0
473	20240925	105800	75037370	8690	8680	8690	8680	307
474	20240925	105700	72370540	8690	8670	8690	8670	1210
475	20240925	105600	61864190	8650	8650	8650	8650	0
476	20240925	105500	61864190	8650	8650	8650	8650	0
477	20240925	105400	61864190	8650	8650	8650	8650	0
478	20240925	105300	61864190	8650	8650	8650	8650	0
479	20240925	105200	61864190	8650	8650	8650	8650	0
480	20240925	105100	61864190	8650	8650	8650	8650	0
481	20240925	105000	61864190	8650	8650	8650	8650	0
482	20240925	104900	61864190	8650	8650	8650	8650	0
483	20240925	104800	61864190	8650	8650	8650	8650	0
484	20240925	104700	61864190	8650	8650	8650	8650	0
485	20240925	104600	61864190	8650	8650	8650	8650	10
486	20240925	104500	61777690	8670	8670	8670	8670	44
487	20240925	104400	61396210	8650	8650	8650	8650	0
488	20240925	104300	61396210	8650	8650	8650	8650	0
489	20240925	104200	61396210	8650	8650	8650	8650	0
490	20240925	104100	61396210	8650	8650	8650	8650	0
491	20240925	104000	61396210	8650	8650	8650	8650	0
492	20240925	103900	61396210	8650	8650	8650	8650	0
493	20240925	103800	61396210	8650	8660	8660	8650	11
494	20240925	103700	61300980	8650	8650	8650	8650	0
495	20240925	103600	61300980	8650	8650	8650	8650	0
496	20240925	103500	61300980	8650	8650	8650	8650	0
497	20240925	103400	61300980	8650	8650	8650	8650	0
498	20240925	103300	61300980	8650	8650	8650	8650	0
499	20240925	103200	61300980	8650	8650	8650	8650	0
500	20240925	103100	61300980	8650	8650	8650	8650	0
501	20240925	103000	61300980	8650	8650	8650	8650	0
502	20240925	102900	61300980	8650	8650	8650	8650	0
503	20240925	102800	61300980	8650	8650	8650	8650	0
504	20240925	102700	61300980	8650	8650	8650	8650	0
505	20240925	102600	61300980	8650	8650	8650	8650	0
506	20240925	102500	61300980	8650	8650	8650	8650	0
507	20240925	102400	61300980	8650	8650	8650	8650	0
508	20240925	102300	61300980	8650	8660	8660	8650	30
509	20240925	102200	61041450	8670	8670	8670	8670	0
510	20240925	102100	61041450	8670	8670	8670	8670	0
511	20240925	102000	61041450	8670	8670	8670	8670	0
512	20240925	101900	61041450	8670	8670	8670	8670	0
513	20240925	101800	61041450	8670	8670	8670	8670	0
514	20240925	101700	61041450	8670	8670	8670	8670	0
515	20240925	101600	61041450	8670	8670	8670	8670	0
516	20240925	101500	61041450	8670	8670	8670	8670	190
517	20240925	101400	59394150	8670	8670	8670	8670	0
518	20240925	101300	59394150	8670	8670	8670	8670	0
519	20240925	101200	59394150	8670	8670	8670	8670	0
520	20240925	101100	59394150	8670	8670	8670	8670	0
521	20240925	101000	59394150	8670	8670	8670	8670	0
522	20240925	100900	59394150	8670	8670	8670	8670	0
523	20240925	100800	59394150	8670	8670	8670	8670	0
524	20240925	100700	59394150	8670	8660	8670	8660	3
525	20240925	100600	59368150	8670	8670	8670	8670	0
526	20240925	100500	59368150	8670	8670	8670	8670	2
527	20240925	100400	59350810	8670	8670	8670	8670	133
528	20240925	100300	58197700	8650	8650	8650	8650	0
529	20240925	100200	58197700	8650	8650	8650	8650	100
530	20240925	100100	57332700	8650	8650	8650	8650	5
531	20240925	100000	57289450	8640	8640	8640	8640	0
532	20240925	095900	57289450	8640	8640	8640	8640	0
533	20240925	095800	57289450	8640	8640	8640	8640	63
534	20240925	095700	56745130	8690	8690	8690	8690	0
535	20240925	095600	56745130	8690	8690	8690	8690	16
536	20240925	095500	56606090	8690	8690	8690	8690	0
537	20240925	095400	56606090	8690	8690	8690	8690	0
538	20240925	095300	56606090	8690	8690	8690	8690	0
539	20240925	095200	56606090	8690	8690	8690	8690	0
540	20240925	095100	56606090	8690	8690	8690	8690	0
541	20240925	095000	56606090	8690	8690	8690	8690	0
542	20240925	094900	56606090	8690	8690	8690	8690	0
543	20240925	094800	56606090	8690	8680	8690	8640	58
544	20240925	094700	56104830	8680	8680	8680	8680	864
545	20240925	094600	48605310	8680	8680	8680	8680	0
546	20240925	094500	48605310	8680	8680	8680	8680	0
547	20240925	094400	48605310	8680	8680	8680	8680	1
548	20240925	094300	48596630	8640	8640	8640	8640	639
549	20240925	094200	43075670	8670	8670	8670	8670	3
550	20240925	094100	43049660	8670	8670	8670	8670	4
551	20240925	094000	43014980	8670	8670	8670	8640	504
552	20240925	093900	38659830	8680	8670	8680	8670	510
553	20240925	093800	34233100	8670	8670	8670	8670	0
554	20240925	093700	34233100	8670	8670	8670	8670	1
555	20240925	093600	34224430	8670	8670	8670	8670	1
556	20240925	093500	34215760	8680	8680	8680	8680	0
557	20240925	093400	34215760	8680	8680	8680	8680	0
558	20240925	093300	34215760	8680	8680	8680	8680	0
559	20240925	093200	34215760	8680	8680	8680	8680	0
560	20240925	093100	34215760	8680	8680	8680	8680	0
561	20240925	093000	34215760	8680	8680	8680	8680	0
562	20240925	092900	34215760	8680	8680	8680	8680	20
563	20240925	092800	34042160	8680	8680	8680	8680	0
564	20240925	092700	34042160	8680	8680	8680	8680	0
565	20240925	092600	34042160	8680	8680	8680	8680	0
566	20240925	092500	34042160	8680	8680	8680	8680	519
567	20240925	092400	29537240	8680	8680	8680	8680	0
568	20240925	092300	29537240	8680	8680	8680	8680	0
569	20240925	092200	29537240	8680	8680	8680	8680	20
570	20240925	092100	29363640	8680	8680	8680	8680	10
571	20240925	092000	29276840	8680	8680	8680	8680	0
572	20240925	091900	29276840	8680	8680	8680	8680	0
573	20240925	091800	29276840	8680	8680	8680	8680	0
574	20240925	091700	29276840	8680	8680	8680	8680	170
575	20240925	091600	27801240	8680	8680	8680	8680	0
576	20240925	091500	27801240	8680	8680	8680	8680	1
577	20240925	091400	27792560	8680	8680	8680	8680	0
578	20240925	091300	27792560	8680	8680	8680	8680	0
579	20240925	091200	27792560	8680	8630	8680	8620	470
580	20240925	091100	23736720	8630	8650	8650	8630	1466
581	20240925	091000	11067730	8680	8680	8680	8680	300
582	20240925	090900	8463730	8680	8680	8680	8680	201
583	20240925	090800	6719050	8680	8680	8680	8680	0
584	20240925	090700	6719050	8680	8680	8680	8680	1
585	20240925	090600	6710370	8700	8700	8700	8700	0
586	20240925	090500	6710370	8700	8700	8700	8700	1
587	20240925	090400	6701670	8700	8680	8700	8650	419
588	20240925	090300	3065700	8680	8680	8680	8680	0
589	20240925	090200	3065700	8680	8680	8680	8680	0
590	20240925	090100	3065700	8680	8680	8680	8680	1
591	20240925	090000	3057020	8660	8680	8680	8660	353