KissMeData/023600/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190600	102360310	9150	9150	9150	9150	158
3	20240909	190500	102360310	9150	9150	9150	9150	0
4	20240909	190400	102360310	9150	9150	9150	9150	0
5	20240909	190300	102360310	9150	9150	9150	9150	0
6	20240909	190200	102360310	9150	9150	9150	9150	0
7	20240909	190100	102360310	9150	9150	9150	9150	0
8	20240909	190000	102360310	9150	9150	9150	9150	0
9	20240909	185900	102360310	9150	9150	9150	9150	0
10	20240909	185800	102360310	9150	9150	9150	9150	0
11	20240909	185700	102360310	9150	9150	9150	9150	0
12	20240909	185600	102360310	9150	9150	9150	9150	0
13	20240909	185500	102360310	9150	9150	9150	9150	0
14	20240909	185400	102360310	9150	9150	9150	9150	0
15	20240909	185300	102360310	9150	9150	9150	9150	0
16	20240909	185200	102360310	9150	9150	9150	9150	0
17	20240909	185100	102360310	9150	9150	9150	9150	0
18	20240909	185000	102360310	9150	9150	9150	9150	0
19	20240909	184900	102360310	9150	9150	9150	9150	0
20	20240909	184800	102360310	9150	9150	9150	9150	0
21	20240909	184700	102360310	9150	9150	9150	9150	0
22	20240909	184600	102360310	9150	9150	9150	9150	0
23	20240909	184500	102360310	9150	9150	9150	9150	0
24	20240909	184400	102360310	9150	9150	9150	9150	0
25	20240909	184300	102360310	9150	9150	9150	9150	0
26	20240909	184200	102360310	9150	9150	9150	9150	0
27	20240909	184100	102360310	9150	9150	9150	9150	0
28	20240909	184000	102360310	9150	9150	9150	9150	0
29	20240909	183900	102360310	9150	9150	9150	9150	0
30	20240909	183800	102360310	9150	9150	9150	9150	0
31	20240909	183700	102360310	9150	9150	9150	9150	0
32	20240909	183600	102360310	9150	9150	9150	9150	158
33	20240909	183500	102360310	9150	9150	9150	9150	0
34	20240909	183400	102360310	9150	9150	9150	9150	0
35	20240909	183300	102360310	9150	9150	9150	9150	0
36	20240909	183200	102360310	9150	9150	9150	9150	0
37	20240909	183100	102360310	9150	9150	9150	9150	0
38	20240909	183000	102360310	9150	9150	9150	9150	0
39	20240909	182900	102360310	9150	9150	9150	9150	0
40	20240909	182800	102360310	9150	9150	9150	9150	0
41	20240909	182700	102360310	9150	9150	9150	9150	0
42	20240909	182600	102360310	9150	9150	9150	9150	0
43	20240909	182500	102360310	9150	9150	9150	9150	0
44	20240909	182400	102360310	9150	9150	9150	9150	0
45	20240909	182300	102360310	9150	9150	9150	9150	0
46	20240909	182200	102360310	9150	9150	9150	9150	0
47	20240909	182100	102360310	9150	9150	9150	9150	0
48	20240909	182000	102360310	9150	9150	9150	9150	0
49	20240909	181900	102360310	9150	9150	9150	9150	0
50	20240909	181800	102360310	9150	9150	9150	9150	0
51	20240909	181700	102360310	9150	9150	9150	9150	0
52	20240909	181600	102360310	9150	9150	9150	9150	0
53	20240909	181500	102360310	9150	9150	9150	9150	0
54	20240909	181400	102360310	9150	9150	9150	9150	0
55	20240909	181300	102360310	9150	9150	9150	9150	0
56	20240909	181200	102360310	9150	9150	9150	9150	0
57	20240909	181100	102360310	9150	9150	9150	9150	0
58	20240909	181000	102360310	9150	9150	9150	9150	0
59	20240909	180900	102360310	9150	9150	9150	9150	0
60	20240909	180800	102360310	9150	9150	9150	9150	0
61	20240909	180700	102360310	9150	9150	9150	9150	0
62	20240909	180600	102360310	9150	9150	9150	9150	158
63	20240909	180500	102360310	9150	9150	9150	9150	0
64	20240909	180400	102360310	9150	9150	9150	9150	0
65	20240909	180300	102360310	9150	9150	9150	9150	0
66	20240909	180200	102360310	9150	9150	9150	9150	0
67	20240909	180100	102360310	9150	9150	9150	9150	0
68	20240909	180000	102360310	9150	9150	9150	9150	0
69	20240909	175900	102360310	9150	9150	9150	9150	0
70	20240909	175800	102360310	9150	9150	9150	9150	0
71	20240909	175700	102360310	9150	9150	9150	9150	0
72	20240909	175600	102360310	9150	9150	9150	9150	0
73	20240909	175500	102360310	9150	9150	9150	9150	0
74	20240909	175400	102360310	9150	9150	9150	9150	0
75	20240909	175300	102360310	9150	9150	9150	9150	0
76	20240909	175200	102360310	9150	9150	9150	9150	0
77	20240909	175100	102360310	9150	9150	9150	9150	0
78	20240909	175000	102360310	9150	9150	9150	9150	0
79	20240909	174900	102360310	9150	9150	9150	9150	0
80	20240909	174800	102360310	9150	9150	9150	9150	0
81	20240909	174700	102360310	9150	9150	9150	9150	0
82	20240909	174600	102360310	9150	9150	9150	9150	0
83	20240909	174500	102360310	9150	9150	9150	9150	0
84	20240909	174400	102360310	9150	9150	9150	9150	0
85	20240909	174300	102360310	9150	9150	9150	9150	0
86	20240909	174200	102360310	9150	9150	9150	9150	0
87	20240909	174100	102360310	9150	9150	9150	9150	0
88	20240909	174000	102360310	9150	9150	9150	9150	0
89	20240909	173900	102360310	9150	9150	9150	9150	0
90	20240909	173800	102360310	9150	9150	9150	9150	0
91	20240909	173700	102360310	9150	9150	9150	9150	0
92	20240909	173600	102360310	9150	9150	9150	9150	158
93	20240909	173500	102360310	9150	9150	9150	9150	0
94	20240909	173400	102360310	9150	9150	9150	9150	0
95	20240909	173300	102360310	9150	9150	9150	9150	0
96	20240909	173200	102360310	9150	9150	9150	9150	0
97	20240909	173100	102360310	9150	9150	9150	9150	0
98	20240909	173000	102360310	9150	9150	9150	9150	0
99	20240909	172900	102360310	9150	9150	9150	9150	0
100	20240909	172800	102360310	9150	9150	9150	9150	0
101	20240909	172700	102360310	9150	9150	9150	9150	0
102	20240909	172600	102360310	9150	9150	9150	9150	0
103	20240909	172500	102360310	9150	9150	9150	9150	0
104	20240909	172400	102360310	9150	9150	9150	9150	0
105	20240909	172300	102360310	9150	9150	9150	9150	0
106	20240909	172200	102360310	9150	9150	9150	9150	0
107	20240909	172100	102360310	9150	9150	9150	9150	0
108	20240909	172000	102360310	9150	9150	9150	9150	0
109	20240909	171900	102360310	9150	9150	9150	9150	0
110	20240909	171800	102360310	9150	9150	9150	9150	0
111	20240909	171700	102360310	9150	9150	9150	9150	0
112	20240909	171600	102360310	9150	9150	9150	9150	0
113	20240909	171500	102360310	9150	9150	9150	9150	0
114	20240909	171400	102360310	9150	9150	9150	9150	0
115	20240909	171300	102360310	9150	9150	9150	9150	0
116	20240909	171200	102360310	9150	9150	9150	9150	0
117	20240909	171100	102360310	9150	9150	9150	9150	0
118	20240909	171000	102360310	9150	9150	9150	9150	0
119	20240909	170900	102360310	9150	9150	9150	9150	0
120	20240909	170800	102360310	9150	9150	9150	9150	0
121	20240909	170700	102360310	9150	9150	9150	9150	0
122	20240909	170600	102360310	9150	9150	9150	9150	158
123	20240909	170500	102360310	9150	9150	9150	9150	0
124	20240909	170400	102360310	9150	9150	9150	9150	0
125	20240909	170300	102360310	9150	9150	9150	9150	0
126	20240909	170200	102360310	9150	9150	9150	9150	0
127	20240909	170100	102360310	9150	9150	9150	9150	0
128	20240909	170000	102360310	9150	9150	9150	9150	0
129	20240909	165900	102360310	9150	9150	9150	9150	0
130	20240909	165800	102360310	9150	9150	9150	9150	0
131	20240909	165700	102360310	9150	9150	9150	9150	0
132	20240909	165600	102360310	9150	9150	9150	9150	0
133	20240909	165500	102360310	9150	9150	9150	9150	0
134	20240909	165400	102360310	9150	9150	9150	9150	0
135	20240909	165300	102360310	9150	9150	9150	9150	0
136	20240909	165200	102360310	9150	9150	9150	9150	0
137	20240909	165100	102360310	9150	9150	9150	9150	0
138	20240909	165000	102360310	9150	9150	9150	9150	0
139	20240909	164900	102360310	9150	9150	9150	9150	0
140	20240909	164800	102360310	9150	9150	9150	9150	0
141	20240909	164700	102360310	9150	9150	9150	9150	0
142	20240909	164600	102360310	9150	9150	9150	9150	0
143	20240909	164500	102360310	9150	9150	9150	9150	0
144	20240909	164400	102360310	9150	9150	9150	9150	0
145	20240909	164300	102360310	9150	9150	9150	9150	0
146	20240909	164200	102360310	9150	9150	9150	9150	0
147	20240909	164100	102360310	9150	9150	9150	9150	0
148	20240909	164000	102360310	9150	9150	9150	9150	0
149	20240909	163900	102360310	9150	9150	9150	9150	0
150	20240909	163800	102360310	9150	9150	9150	9150	0
151	20240909	163700	102360310	9150	9150	9150	9150	0
152	20240909	163600	102360310	9150	9150	9150	9150	158
153	20240909	163500	102360310	9150	9150	9150	9150	0
154	20240909	163400	102360310	9150	9150	9150	9150	0
155	20240909	163300	102360310	9150	9150	9150	9150	0
156	20240909	163200	102360310	9150	9150	9150	9150	0
157	20240909	163100	102360310	9150	9150	9150	9150	0
158	20240909	163000	102360310	9150	9150	9150	9150	0
159	20240909	162900	102360310	9150	9150	9150	9150	0
160	20240909	162800	102360310	9150	9150	9150	9150	0
161	20240909	162700	102360310	9150	9150	9150	9150	0
162	20240909	162600	102360310	9150	9150	9150	9150	0
163	20240909	162500	102360310	9150	9150	9150	9150	0
164	20240909	162400	102360310	9150	9150	9150	9150	0
165	20240909	162300	102360310	9150	9150	9150	9150	0
166	20240909	162200	102360310	9150	9150	9150	9150	0
167	20240909	162100	102360310	9150	9150	9150	9150	0
168	20240909	162000	102360310	9150	9150	9150	9150	0
169	20240909	161900	102360310	9150	9150	9150	9150	0
170	20240909	161800	102360310	9150	9150	9150	9150	0
171	20240909	161700	102360310	9150	9150	9150	9150	0
172	20240909	161600	102360310	9150	9150	9150	9150	0
173	20240909	161500	102360310	9150	9150	9150	9150	0
174	20240909	161400	102360310	9150	9150	9150	9150	0
175	20240909	161300	102360310	9150	9150	9150	9150	0
176	20240909	161200	102360310	9150	9150	9150	9150	0
177	20240909	161100	102360310	9150	9150	9150	9150	0
178	20240909	161000	102360310	9150	9150	9150	9150	0
179	20240909	160900	102360310	9150	9150	9150	9150	0
180	20240909	160800	102360310	9150	9150	9150	9150	0
181	20240909	160700	102360310	9150	9150	9150	9150	0
182	20240909	160600	102360310	9150	9150	9150	9150	158
183	20240909	160500	102360310	9150	9150	9150	9150	0
184	20240909	160400	102360310	9150	9150	9150	9150	0
185	20240909	160300	102360310	9150	9150	9150	9150	0
186	20240909	160200	102360310	9150	9150	9150	9150	0
187	20240909	160100	102360310	9150	9150	9150	9150	0
188	20240909	160000	102360310	9150	9150	9150	9150	0
189	20240909	155900	102360310	9150	9150	9150	9150	0
190	20240909	155800	102360310	9150	9150	9150	9150	0
191	20240909	155700	102360310	9150	9150	9150	9150	0
192	20240909	155600	102360310	9150	9150	9150	9150	0
193	20240909	155500	102360310	9150	9150	9150	9150	0
194	20240909	155400	102360310	9150	9150	9150	9150	0
195	20240909	155300	102360310	9150	9150	9150	9150	0
196	20240909	155200	102360310	9150	9150	9150	9150	0
197	20240909	155100	102360310	9150	9150	9150	9150	0
198	20240909	155000	102360310	9150	9150	9150	9150	0
199	20240909	154900	102360310	9150	9150	9150	9150	0
200	20240909	154800	102360310	9150	9150	9150	9150	0
201	20240909	154700	102360310	9150	9150	9150	9150	0
202	20240909	154600	102360310	9150	9150	9150	9150	0
203	20240909	154500	102360310	9150	9150	9150	9150	0
204	20240909	154400	102360310	9150	9150	9150	9150	0
205	20240909	154300	102360310	9150	9150	9150	9150	0
206	20240909	154200	102360310	9150	9150	9150	9150	0
207	20240909	154100	102360310	9150	9150	9150	9150	0
208	20240909	154000	102360310	9150	9150	9150	9150	0
209	20240909	153900	102360310	9150	9150	9150	9150	0
210	20240909	153800	102360310	9150	9150	9150	9150	0
211	20240909	153700	102360310	9150	9150	9150	9150	0
212	20240909	153600	102360310	9150	9150	9150	9150	158
213	20240909	153500	102360310	9150	9150	9150	9150	0
214	20240909	153400	102360310	9150	9150	9150	9150	0
215	20240909	153300	102360310	9150	9150	9150	9150	0
216	20240909	153200	102360310	9150	9150	9150	9150	0
217	20240909	153100	102360310	9150	9150	9150	9150	0
218	20240909	153000	102360310	9150	9150	9150	9150	158
219	20240909	152900	100914610	9150	9150	9150	9150	0
220	20240909	152800	100914610	9150	9150	9150	9150	0
221	20240909	152700	100914610	9150	9150	9150	9150	0
222	20240909	152600	100914610	9150	9150	9150	9150	0
223	20240909	152500	100914610	9150	9150	9150	9150	0
224	20240909	152400	100914610	9150	9150	9150	9150	0
225	20240909	152300	100914610	9150	9150	9150	9150	0
226	20240909	152200	100914610	9150	9150	9150	9150	0
227	20240909	152100	100914610	9150	9150	9150	9150	0
228	20240909	152000	100914610	9150	9150	9150	9150	0
229	20240909	151900	100914610	9150	9130	9150	9130	2
230	20240909	151800	100896330	9150	9150	9150	9150	0
231	20240909	151700	100896330	9150	9150	9150	9150	0
232	20240909	151600	100896330	9150	9150	9150	9150	0
233	20240909	151500	100896330	9150	9130	9150	9120	1227
234	20240909	151400	89670920	9140	9140	9140	9140	1
235	20240909	151300	89661780	9110	9110	9110	9110	0
236	20240909	151200	89661780	9110	9110	9110	9110	0
237	20240909	151100	89661780	9110	9110	9110	9110	261
238	20240909	151000	87284070	9110	9110	9110	9110	0
239	20240909	150900	87284070	9110	9110	9110	9110	0
240	20240909	150800	87284070	9110	9110	9110	9110	0
241	20240909	150700	87284070	9110	9110	9110	9110	0
242	20240909	150600	87284070	9110	9110	9110	9110	0
243	20240909	150500	87284070	9110	9110	9110	9110	0
244	20240909	150400	87284070	9110	9110	9110	9110	0
245	20240909	150300	87284070	9110	9110	9110	9110	0
246	20240909	150200	87284070	9110	9130	9130	9110	291
247	20240909	150100	84630560	9150	9150	9150	9150	0
248	20240909	150000	84630560	9150	9150	9150	9150	0
249	20240909	145900	84630560	9150	9150	9150	9150	0
250	20240909	145800	84630560	9150	9150	9150	9150	0
251	20240909	145700	84630560	9150	9150	9150	9150	0
252	20240909	145600	84630560	9150	9150	9150	9150	0
253	20240909	145500	84630560	9150	9150	9150	9150	0
254	20240909	145400	84630560	9150	9150	9150	9150	0
255	20240909	145300	84630560	9150	9150	9150	9150	0
256	20240909	145200	84630560	9150	9150	9150	9150	0
257	20240909	145100	84630560	9150	9150	9150	9150	0
258	20240909	145000	84630560	9150	9150	9150	9150	0
259	20240909	144900	84630560	9150	9150	9150	9150	0
260	20240909	144800	84630560	9150	9150	9150	9150	0
261	20240909	144700	84630560	9150	9150	9150	9150	0
262	20240909	144600	84630560	9150	9150	9150	9150	0
263	20240909	144500	84630560	9150	9150	9150	9150	0
264	20240909	144400	84630560	9150	9150	9150	9150	0
265	20240909	144300	84630560	9150	9150	9150	9150	500
266	20240909	144200	80055560	9150	9150	9150	9150	0
267	20240909	144100	80055560	9150	9150	9150	9150	3
268	20240909	144000	80028110	9160	9160	9160	9160	0
269	20240909	143900	80028110	9160	9160	9160	9160	0
270	20240909	143800	80028110	9160	9160	9160	9160	0
271	20240909	143700	80028110	9160	9160	9160	9160	0
272	20240909	143600	80028110	9160	9160	9160	9160	0
273	20240909	143500	80028110	9160	9160	9160	9160	0
274	20240909	143400	80028110	9160	9160	9160	9160	0
275	20240909	143300	80028110	9160	9160	9160	9160	0
276	20240909	143200	80028110	9160	9160	9160	9160	0
277	20240909	143100	80028110	9160	9160	9160	9160	0
278	20240909	143000	80028110	9160	9160	9160	9160	0
279	20240909	142900	80028110	9160	9160	9160	9160	0
280	20240909	142800	80028110	9160	9160	9160	9160	0
281	20240909	142700	80028110	9160	9160	9160	9160	0
282	20240909	142600	80028110	9160	9160	9160	9160	0
283	20240909	142500	80028110	9160	9160	9160	9160	0
284	20240909	142400	80028110	9160	9160	9160	9160	0
285	20240909	142300	80028110	9160	9160	9160	9160	0
286	20240909	142200	80028110	9160	9160	9160	9160	0
287	20240909	142100	80028110	9160	9160	9160	9160	0
288	20240909	142000	80028110	9160	9160	9160	9160	0
289	20240909	141900	80028110	9160	9160	9160	9160	0
290	20240909	141800	80028110	9160	9160	9160	9160	0
291	20240909	141700	80028110	9160	9160	9160	9160	0
292	20240909	141600	80028110	9160	9160	9160	9160	0
293	20240909	141500	80028110	9160	9160	9160	9160	0
294	20240909	141400	80028110	9160	9160	9160	9160	0
295	20240909	141300	80028110	9160	9160	9160	9160	0
296	20240909	141200	80028110	9160	9160	9160	9160	0
297	20240909	141100	80028110	9160	9160	9160	9160	0
298	20240909	141000	80028110	9160	9160	9160	9160	0
299	20240909	140900	80028110	9160	9160	9160	9160	0
300	20240909	140800	80028110	9160	9160	9160	9160	0
301	20240909	140700	80028110	9160	9160	9160	9160	0
302	20240909	140600	80028110	9160	9160	9160	9160	0
303	20240909	140500	80028110	9160	9160	9160	9160	0
304	20240909	140400	80028110	9160	9160	9160	9160	0
305	20240909	140300	80028110	9160	9160	9160	9160	0
306	20240909	140200	80028110	9160	9160	9160	9160	0
307	20240909	140100	80028110	9160	9160	9160	9160	0
308	20240909	140000	80028110	9160	9160	9160	9160	0
309	20240909	135900	80028110	9160	9160	9160	9160	0
310	20240909	135800	80028110	9160	9160	9160	9160	0
311	20240909	135700	80028110	9160	9160	9160	9160	0
312	20240909	135600	80028110	9160	9160	9160	9160	0
313	20240909	135500	80028110	9160	9160	9160	9160	0
314	20240909	135400	80028110	9160	9160	9160	9160	270
315	20240909	135300	77554910	9160	9160	9160	9160	0
316	20240909	135200	77554910	9160	9160	9160	9160	0
317	20240909	135100	77554910	9160	9160	9160	9160	0
318	20240909	135000	77554910	9160	9160	9160	9160	0
319	20240909	134900	77554910	9160	9160	9160	9160	0
320	20240909	134800	77554910	9160	9160	9160	9160	0
321	20240909	134700	77554910	9160	9160	9160	9160	0
322	20240909	134600	77554910	9160	9160	9160	9160	0
323	20240909	134500	77554910	9160	9160	9160	9160	0
324	20240909	134400	77554910	9160	9160	9160	9160	0
325	20240909	134300	77554910	9160	9150	9160	9150	444
326	20240909	134200	73488860	9120	9120	9120	9120	100
327	20240909	134100	72576860	9120	9120	9120	9120	0
328	20240909	134000	72576860	9120	9120	9120	9120	0
329	20240909	133900	72576860	9120	9120	9120	9120	0
330	20240909	133800	72576860	9120	9120	9120	9120	0
331	20240909	133700	72576860	9120	9120	9120	9120	0
332	20240909	133600	72576860	9120	9120	9120	9120	259
333	20240909	133500	70214780	9110	9110	9110	9110	0
334	20240909	133400	70214780	9110	9110	9110	9110	0
335	20240909	133300	70214780	9110	9110	9110	9110	0
336	20240909	133200	70214780	9110	9110	9110	9110	0
337	20240909	133100	70214780	9110	9110	9110	9110	0
338	20240909	133000	70214780	9110	9110	9110	9110	0
339	20240909	132900	70214780	9110	9110	9110	9110	0
340	20240909	132800	70214780	9110	9110	9110	9110	0
341	20240909	132700	70214780	9110	9110	9110	9110	0
342	20240909	132600	70214780	9110	9110	9110	9110	0
343	20240909	132500	70214780	9110	9110	9110	9110	0
344	20240909	132400	70214780	9110	9110	9110	9110	0
345	20240909	132300	70214780	9110	9110	9110	9110	0
346	20240909	132200	70214780	9110	9110	9110	9110	0
347	20240909	132100	70214780	9110	9110	9110	9110	0
348	20240909	132000	70214780	9110	9110	9110	9110	0
349	20240909	131900	70214780	9110	9110	9110	9110	0
350	20240909	131800	70214780	9110	9110	9110	9110	0
351	20240909	131700	70214780	9110	9110	9110	9110	0
352	20240909	131600	70214780	9110	9110	9110	9110	0
353	20240909	131500	70214780	9110	9110	9110	9110	0
354	20240909	131400	70214780	9110	9110	9110	9110	0
355	20240909	131300	70214780	9110	9110	9110	9110	0
356	20240909	131200	70214780	9110	9110	9110	9110	0
357	20240909	131100	70214780	9110	9110	9110	9110	169
358	20240909	131000	68675190	9120	9120	9120	9120	0
359	20240909	130900	68675190	9120	9120	9120	9120	0
360	20240909	130800	68675190	9120	9120	9120	9120	0
361	20240909	130700	68675190	9120	9120	9120	9120	0
362	20240909	130600	68675190	9120	9120	9120	9120	0
363	20240909	130500	68675190	9120	9120	9120	9120	0
364	20240909	130400	68675190	9120	9120	9120	9120	0
365	20240909	130300	68675190	9120	9120	9120	9120	0
366	20240909	130200	68675190	9120	9120	9120	9120	192
367	20240909	130100	66924150	9150	9150	9150	9150	5
368	20240909	130000	66878400	9120	9120	9120	9120	0
369	20240909	125900	66878400	9120	9120	9120	9120	0
370	20240909	125800	66878400	9120	9120	9120	9120	0
371	20240909	125700	66878400	9120	9120	9120	9120	0
372	20240909	125600	66878400	9120	9120	9120	9120	0
373	20240909	125500	66878400	9120	9120	9120	9120	0
374	20240909	125400	66878400	9120	9120	9120	9120	0
375	20240909	125300	66878400	9120	9120	9120	9120	0
376	20240909	125200	66878400	9120	9120	9120	9120	0
377	20240909	125100	66878400	9120	9120	9120	9120	0
378	20240909	125000	66878400	9120	9120	9120	9120	0
379	20240909	124900	66878400	9120	9120	9120	9120	0
380	20240909	124800	66878400	9120	9120	9120	9120	0
381	20240909	124700	66878400	9120	9120	9120	9120	0
382	20240909	124600	66878400	9120	9130	9130	9120	9
383	20240909	124500	66796260	9120	9120	9120	9120	0
384	20240909	124400	66796260	9120	9120	9120	9120	0
385	20240909	124300	66796260	9120	9120	9120	9120	0
386	20240909	124200	66796260	9120	9120	9120	9120	0
387	20240909	124100	66796260	9120	9120	9120	9120	0
388	20240909	124000	66796260	9120	9120	9120	9120	0
389	20240909	123900	66796260	9120	9120	9120	9120	0
390	20240909	123800	66796260	9120	9120	9120	9120	0
391	20240909	123700	66796260	9120	9120	9120	9120	0
392	20240909	123600	66796260	9120	9120	9120	9120	0
393	20240909	123500	66796260	9120	9120	9120	9120	0
394	20240909	123400	66796260	9120	9120	9120	9120	0
395	20240909	123300	66796260	9120	9120	9120	9120	0
396	20240909	123200	66796260	9120	9120	9120	9120	0
397	20240909	123100	66796260	9120	9120	9120	9120	0
398	20240909	123000	66796260	9120	9120	9120	9120	0
399	20240909	122900	66796260	9120	9140	9140	9120	142
400	20240909	122800	65500870	9140	9140	9140	9140	0
401	20240909	122700	65500870	9140	9140	9140	9140	0
402	20240909	122600	65500870	9140	9140	9140	9140	0
403	20240909	122500	65500870	9140	9140	9140	9140	0
404	20240909	122400	65500870	9140	9140	9140	9140	0
405	20240909	122300	65500870	9140	9140	9140	9140	0
406	20240909	122200	65500870	9140	9140	9140	9140	0
407	20240909	122100	65500870	9140	9140	9140	9140	0
408	20240909	122000	65500870	9140	9140	9140	9140	0
409	20240909	121900	65500870	9140	9140	9140	9140	0
410	20240909	121800	65500870	9140	9140	9140	9140	0
411	20240909	121700	65500870	9140	9140	9140	9140	0
412	20240909	121600	65500870	9140	9140	9140	9140	0
413	20240909	121500	65500870	9140	9140	9140	9140	0
414	20240909	121400	65500870	9140	9140	9140	9140	0
415	20240909	121300	65500870	9140	9140	9140	9140	0
416	20240909	121200	65500870	9140	9140	9140	9140	0
417	20240909	121100	65500870	9140	9140	9140	9140	0
418	20240909	121000	65500870	9140	9140	9140	9140	0
419	20240909	120900	65500870	9140	9140	9140	9140	0
420	20240909	120800	65500870	9140	9140	9140	9140	0
421	20240909	120700	65500870	9140	9140	9140	9140	100
422	20240909	120600	64586870	9140	9140	9140	9140	0
423	20240909	120500	64586870	9140	9140	9140	9140	0
424	20240909	120400	64586870	9140	9140	9140	9140	0
425	20240909	120300	64586870	9140	9140	9140	9140	93
426	20240909	120200	63736850	9140	9140	9140	9140	8
427	20240909	120100	63663730	9140	9140	9140	9140	0
428	20240909	120000	63663730	9140	9140	9140	9140	0
429	20240909	115900	63663730	9140	9130	9140	9130	144
430	20240909	115800	62347580	9110	9110	9110	9110	0
431	20240909	115700	62347580	9110	9110	9110	9110	0
432	20240909	115600	62347580	9110	9110	9110	9110	0
433	20240909	115500	62347580	9110	9110	9110	9110	37
434	20240909	115400	62010510	9110	9110	9110	9110	0
435	20240909	115300	62010510	9110	9110	9110	9110	0
436	20240909	115200	62010510	9110	9110	9110	9110	0
437	20240909	115100	62010510	9110	9110	9110	9110	0
438	20240909	115000	62010510	9110	9110	9110	9110	0
439	20240909	114900	62010510	9110	9110	9110	9110	0
440	20240909	114800	62010510	9110	9110	9110	9110	0
441	20240909	114700	62010510	9110	9110	9110	9110	0
442	20240909	114600	62010510	9110	9110	9110	9110	0
443	20240909	114500	62010510	9110	9110	9110	9110	0
444	20240909	114400	62010510	9110	9110	9110	9110	0
445	20240909	114300	62010510	9110	9110	9110	9110	0
446	20240909	114200	62010510	9110	9110	9110	9110	0
447	20240909	114100	62010510	9110	9110	9110	9110	0
448	20240909	114000	62010510	9110	9110	9110	9110	0
449	20240909	113900	62010510	9110	9110	9110	9110	0
450	20240909	113800	62010510	9110	9110	9110	9110	0
451	20240909	113700	62010510	9110	9110	9110	9110	0
452	20240909	113600	62010510	9110	9120	9120	9110	4
453	20240909	113500	61974060	9120	9120	9120	9120	0
454	20240909	113400	61974060	9120	9120	9120	9120	0
455	20240909	113300	61974060	9120	9120	9120	9120	0
456	20240909	113200	61974060	9120	9120	9120	9120	0
457	20240909	113100	61974060	9120	9120	9120	9120	0
458	20240909	113000	61974060	9120	9120	9120	9120	0
459	20240909	112900	61974060	9120	9120	9120	9120	0
460	20240909	112800	61974060	9120	9120	9120	9120	0
461	20240909	112700	61974060	9120	9120	9120	9120	0
462	20240909	112600	61974060	9120	9120	9120	9120	0
463	20240909	112500	61974060	9120	9120	9120	9120	0
464	20240909	112400	61974060	9120	9120	9120	9120	0
465	20240909	112300	61974060	9120	9120	9120	9120	0
466	20240909	112200	61974060	9120	9120	9120	9120	32
467	20240909	112100	61682220	9120	9120	9120	9120	999
468	20240909	112000	52571340	9120	9120	9120	9120	0
469	20240909	111900	52571340	9120	9120	9120	9120	0
470	20240909	111800	52571340	9120	9120	9120	9120	209
471	20240909	111700	50665260	9120	9120	9120	9120	0
472	20240909	111600	50665260	9120	9120	9120	9120	0
473	20240909	111500	50665260	9120	9120	9120	9120	0
474	20240909	111400	50665260	9120	9120	9120	9120	2
475	20240909	111300	50647020	9120	9120	9120	9120	0
476	20240909	111200	50647020	9120	9120	9120	9120	0
477	20240909	111100	50647020	9120	9120	9120	9120	0
478	20240909	111000	50647020	9120	9120	9120	9120	0
479	20240909	110900	50647020	9120	9120	9120	9120	0
480	20240909	110800	50647020	9120	9120	9120	9120	0
481	20240909	110700	50647020	9120	9120	9120	9120	0
482	20240909	110600	50647020	9120	9120	9120	9120	0
483	20240909	110500	50647020	9120	9120	9120	9120	0
484	20240909	110400	50647020	9120	9120	9120	9120	0
485	20240909	110300	50647020	9120	9120	9120	9120	0
486	20240909	110200	50647020	9120	9120	9120	9120	0
487	20240909	110100	50647020	9120	9120	9120	9120	0
488	20240909	110000	50647020	9120	9120	9120	9120	0
489	20240909	105900	50647020	9120	9120	9120	9120	0
490	20240909	105800	50647020	9120	9120	9120	9120	0
491	20240909	105700	50647020	9120	9120	9120	9120	0
492	20240909	105600	50647020	9120	9120	9120	9120	0
493	20240909	105500	50647020	9120	9120	9120	9120	0
494	20240909	105400	50647020	9120	9120	9120	9120	0
495	20240909	105300	50647020	9120	9120	9120	9120	0
496	20240909	105200	50647020	9120	9110	9120	9090	318
497	20240909	105100	47751830	9120	9120	9120	9120	0
498	20240909	105000	47751830	9120	9120	9120	9120	0
499	20240909	104900	47751830	9120	9120	9120	9120	0
500	20240909	104800	47751830	9120	9120	9120	9120	0
501	20240909	104700	47751830	9120	9120	9120	9120	0
502	20240909	104600	47751830	9120	9120	9120	9120	0
503	20240909	104500	47751830	9120	9120	9120	9120	0
504	20240909	104400	47751830	9120	9120	9120	9120	0
505	20240909	104300	47751830	9120	9120	9120	9120	0
506	20240909	104200	47751830	9120	9120	9120	9120	0
507	20240909	104100	47751830	9120	9120	9120	9120	0
508	20240909	104000	47751830	9120	9120	9120	9120	0
509	20240909	103900	47751830	9120	9120	9120	9120	0
510	20240909	103800	47751830	9120	9120	9120	9120	0
511	20240909	103700	47751830	9120	9120	9120	9120	0
512	20240909	103600	47751830	9120	9120	9120	9120	0
513	20240909	103500	47751830	9120	9120	9120	9120	0
514	20240909	103400	47751830	9120	9120	9120	9120	0
515	20240909	103300	47751830	9120	9120	9120	9120	0
516	20240909	103200	47751830	9120	9120	9120	9120	0
517	20240909	103100	47751830	9120	9120	9120	9120	0
518	20240909	103000	47751830	9120	9120	9120	9120	0
519	20240909	102900	47751830	9120	9120	9120	9120	0
520	20240909	102800	47751830	9120	9120	9120	9120	0
521	20240909	102700	47751830	9120	9120	9120	9120	0
522	20240909	102600	47751830	9120	9120	9120	9120	0
523	20240909	102500	47751830	9120	9120	9120	9120	0
524	20240909	102400	47751830	9120	9120	9120	9120	37
525	20240909	102300	47414390	9110	9110	9110	9110	21
526	20240909	102200	47223080	9060	9060	9060	9060	0
527	20240909	102100	47223080	9060	9060	9060	9060	0
528	20240909	102000	47223080	9060	9130	9130	9060	3630
529	20240909	101900	14222970	9140	9140	9140	9140	0
530	20240909	101800	14222970	9140	9140	9140	9140	0
531	20240909	101700	14222970	9140	9140	9140	9140	0
532	20240909	101600	14222970	9140	9140	9140	9140	0
533	20240909	101500	14222970	9140	9140	9140	9140	0
534	20240909	101400	14222970	9140	9140	9140	9140	164
535	20240909	101300	12724010	9120	9120	9120	9120	2
536	20240909	101200	12705770	9130	9130	9130	9130	0
537	20240909	101100	12705770	9130	9130	9130	9130	0
538	20240909	101000	12705770	9130	9130	9130	9130	0
539	20240909	100900	12705770	9130	9130	9130	9130	0
540	20240909	100800	12705770	9130	9130	9130	9130	0
541	20240909	100700	12705770	9130	9130	9130	9130	80
542	20240909	100600	11975370	9130	9130	9130	9130	0
543	20240909	100500	11975370	9130	9130	9130	9130	16
544	20240909	100400	11829290	9130	9130	9130	9130	0
545	20240909	100300	11829290	9130	9130	9130	9130	0
546	20240909	100200	11829290	9130	9130	9130	9130	0
547	20240909	100100	11829290	9130	9130	9130	9130	0
548	20240909	100000	11829290	9130	9130	9130	9130	106
549	20240909	095900	10861510	9140	9140	9140	9140	12
550	20240909	095800	10751830	9110	9110	9110	9110	0
551	20240909	095700	10751830	9110	9110	9110	9110	0
552	20240909	095600	10751830	9110	9110	9110	9110	0
553	20240909	095500	10751830	9110	9110	9110	9110	0
554	20240909	095400	10751830	9110	9110	9110	9110	0
555	20240909	095300	10751830	9110	9110	9110	9110	0
556	20240909	095200	10751830	9110	9110	9110	9110	0
557	20240909	095100	10751830	9110	9110	9110	9110	0
558	20240909	095000	10751830	9110	9110	9110	9110	0
559	20240909	094900	10751830	9110	9110	9110	9110	0
560	20240909	094800	10751830	9110	9110	9110	9110	0
561	20240909	094700	10751830	9110	9110	9110	9110	0
562	20240909	094600	10751830	9110	9110	9110	9110	0
563	20240909	094500	10751830	9110	9110	9110	9110	0
564	20240909	094400	10751830	9110	9110	9110	9110	0
565	20240909	094300	10751830	9110	9110	9110	9110	0
566	20240909	094200	10751830	9110	9110	9110	9110	0
567	20240909	094100	10751830	9110	9110	9110	9110	0
568	20240909	094000	10751830	9110	9110	9110	9110	0
569	20240909	093900	10751830	9110	9110	9110	9110	0
570	20240909	093800	10751830	9110	9110	9110	9110	0
571	20240909	093700	10751830	9110	9110	9110	9110	0
572	20240909	093600	10751830	9110	9110	9110	9110	0
573	20240909	093500	10751830	9110	9110	9110	9110	0
574	20240909	093400	10751830	9110	9110	9110	9110	0
575	20240909	093300	10751830	9110	9110	9110	9110	0
576	20240909	093200	10751830	9110	9110	9110	9110	0
577	20240909	093100	10751830	9110	9110	9110	9110	0
578	20240909	093000	10751830	9110	9110	9110	9110	0
579	20240909	092900	10751830	9110	9110	9110	9110	178
580	20240909	092800	9130250	9110	9110	9110	9110	110
581	20240909	092700	8128150	9110	9110	9110	9110	3
582	20240909	092600	8100820	9110	9110	9110	9110	0
583	20240909	092500	8100820	9110	9110	9110	9110	0
584	20240909	092400	8100820	9110	9110	9110	9110	0
585	20240909	092300	8100820	9110	9110	9110	9110	52
586	20240909	092200	7627100	9110	9100	9110	9100	235
587	20240909	092100	5487340	9100	9100	9100	9100	50
588	20240909	092000	5032340	9100	9100	9100	9100	0
589	20240909	091900	5032340	9100	9090	9100	9090	105
590	20240909	091800	4077820	9080	9080	9080	9080	1
591	20240909	091700	4068740	9050	9050	9050	9050	0
592	20240909	091600	4068740	9050	9050	9050	9050	0
593	20240909	091500	4068740	9050	9050	9050	9050	0
594	20240909	091400	4068740	9050	9050	9050	9050	0
595	20240909	091300	4068740	9050	9050	9050	9050	0
596	20240909	091200	4068740	9050	9050	9050	9050	0
597	20240909	091100	4068740	9050	9050	9050	9050	0
598	20240909	091000	4068740	9050	9090	9090	9050	14
599	20240909	090900	3941730	9090	9090	9090	9090	0
600	20240909	090800	3941730	9090	9090	9090	9090	0
601	20240909	090700	3941730	9090	9090	9090	9090	0
602	20240909	090600	3941730	9090	9090	9090	9090	0
603	20240909	090500	3941730	9090	9090	9090	9090	1
604	20240909	090400	3932640	9100	9110	9110	9100	413
605	20240909	090300	173930	9140	9140	9140	9140	5
606	20240909	090200	128230	9190	9190	9190	9190	0
607	20240909	090100	128230	9190	9190	9190	9190	0
608	20240909	090000	128230	9190	9180	9190	9140	14