KissMeData/068930/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194300	52689150	6650	6650	6650	6650	71
3	20240906	194200	52689150	6650	6650	6650	6650	0
4	20240906	194100	52689150	6650	6650	6650	6650	0
5	20240906	194000	52689150	6650	6650	6650	6650	0
6	20240906	193900	52689150	6650	6650	6650	6650	0
7	20240906	193800	52689150	6650	6650	6650	6650	0
8	20240906	193700	52689150	6650	6650	6650	6650	0
9	20240906	193600	52689150	6650	6650	6650	6650	0
10	20240906	193500	52689150	6650	6650	6650	6650	0
11	20240906	193400	52689150	6650	6650	6650	6650	0
12	20240906	193300	52689150	6650	6650	6650	6650	0
13	20240906	193200	52689150	6650	6650	6650	6650	0
14	20240906	193100	52689150	6650	6650	6650	6650	0
15	20240906	193000	52689150	6650	6650	6650	6650	0
16	20240906	192900	52689150	6650	6650	6650	6650	0
17	20240906	192800	52689150	6650	6650	6650	6650	0
18	20240906	192700	52689150	6650	6650	6650	6650	0
19	20240906	192600	52689150	6650	6650	6650	6650	0
20	20240906	192500	52689150	6650	6650	6650	6650	0
21	20240906	192400	52689150	6650	6650	6650	6650	0
22	20240906	192300	52689150	6650	6650	6650	6650	0
23	20240906	192200	52689150	6650	6650	6650	6650	0
24	20240906	192100	52689150	6650	6650	6650	6650	0
25	20240906	192000	52689150	6650	6650	6650	6650	0
26	20240906	191900	52689150	6650	6650	6650	6650	0
27	20240906	191800	52689150	6650	6650	6650	6650	0
28	20240906	191700	52689150	6650	6650	6650	6650	0
29	20240906	191600	52689150	6650	6650	6650	6650	0
30	20240906	191500	52689150	6650	6650	6650	6650	0
31	20240906	191400	52689150	6650	6650	6650	6650	0
32	20240906	191300	52689150	6650	6650	6650	6650	71
33	20240906	191200	52689150	6650	6650	6650	6650	0
34	20240906	191100	52689150	6650	6650	6650	6650	0
35	20240906	191000	52689150	6650	6650	6650	6650	0
36	20240906	190900	52689150	6650	6650	6650	6650	0
37	20240906	190800	52689150	6650	6650	6650	6650	0
38	20240906	190700	52689150	6650	6650	6650	6650	0
39	20240906	190600	52689150	6650	6650	6650	6650	0
40	20240906	190500	52689150	6650	6650	6650	6650	0
41	20240906	190400	52689150	6650	6650	6650	6650	0
42	20240906	190300	52689150	6650	6650	6650	6650	0
43	20240906	190200	52689150	6650	6650	6650	6650	0
44	20240906	190100	52689150	6650	6650	6650	6650	0
45	20240906	190000	52689150	6650	6650	6650	6650	0
46	20240906	185900	52689150	6650	6650	6650	6650	0
47	20240906	185800	52689150	6650	6650	6650	6650	0
48	20240906	185700	52689150	6650	6650	6650	6650	0
49	20240906	185600	52689150	6650	6650	6650	6650	0
50	20240906	185500	52689150	6650	6650	6650	6650	0
51	20240906	185400	52689150	6650	6650	6650	6650	0
52	20240906	185300	52689150	6650	6650	6650	6650	0
53	20240906	185200	52689150	6650	6650	6650	6650	0
54	20240906	185100	52689150	6650	6650	6650	6650	0
55	20240906	185000	52689150	6650	6650	6650	6650	0
56	20240906	184900	52689150	6650	6650	6650	6650	0
57	20240906	184800	52689150	6650	6650	6650	6650	0
58	20240906	184700	52689150	6650	6650	6650	6650	0
59	20240906	184600	52689150	6650	6650	6650	6650	0
60	20240906	184500	52689150	6650	6650	6650	6650	0
61	20240906	184400	52689150	6650	6650	6650	6650	0
62	20240906	184300	52689150	6650	6650	6650	6650	71
63	20240906	184200	52689150	6650	6650	6650	6650	0
64	20240906	184100	52689150	6650	6650	6650	6650	0
65	20240906	184000	52689150	6650	6650	6650	6650	0
66	20240906	183900	52689150	6650	6650	6650	6650	0
67	20240906	183800	52689150	6650	6650	6650	6650	0
68	20240906	183700	52689150	6650	6650	6650	6650	0
69	20240906	183600	52689150	6650	6650	6650	6650	0
70	20240906	183500	52689150	6650	6650	6650	6650	0
71	20240906	183400	52689150	6650	6650	6650	6650	0
72	20240906	183300	52689150	6650	6650	6650	6650	0
73	20240906	183200	52689150	6650	6650	6650	6650	0
74	20240906	183100	52689150	6650	6650	6650	6650	0
75	20240906	183000	52689150	6650	6650	6650	6650	0
76	20240906	182900	52689150	6650	6650	6650	6650	0
77	20240906	182800	52689150	6650	6650	6650	6650	0
78	20240906	182700	52689150	6650	6650	6650	6650	0
79	20240906	182600	52689150	6650	6650	6650	6650	0
80	20240906	182500	52689150	6650	6650	6650	6650	0
81	20240906	182400	52689150	6650	6650	6650	6650	0
82	20240906	182300	52689150	6650	6650	6650	6650	0
83	20240906	182200	52689150	6650	6650	6650	6650	0
84	20240906	182100	52689150	6650	6650	6650	6650	0
85	20240906	182000	52689150	6650	6650	6650	6650	0
86	20240906	181900	52689150	6650	6650	6650	6650	0
87	20240906	181800	52689150	6650	6650	6650	6650	0
88	20240906	181700	52689150	6650	6650	6650	6650	0
89	20240906	181600	52689150	6650	6650	6650	6650	0
90	20240906	181500	52689150	6650	6650	6650	6650	0
91	20240906	181400	52689150	6650	6650	6650	6650	0
92	20240906	181300	52689150	6650	6650	6650	6650	71
93	20240906	181200	52689150	6650	6650	6650	6650	0
94	20240906	181100	52689150	6650	6650	6650	6650	0
95	20240906	181000	52689150	6650	6650	6650	6650	0
96	20240906	180900	52689150	6650	6650	6650	6650	0
97	20240906	180800	52689150	6650	6650	6650	6650	0
98	20240906	180700	52689150	6650	6650	6650	6650	0
99	20240906	180600	52689150	6650	6650	6650	6650	0
100	20240906	180500	52689150	6650	6650	6650	6650	0
101	20240906	180400	52689150	6650	6650	6650	6650	0
102	20240906	180300	52689150	6650	6650	6650	6650	0
103	20240906	180200	52689150	6650	6650	6650	6650	0
104	20240906	180100	52689150	6650	6650	6650	6650	0
105	20240906	180000	52689150	6650	6650	6650	6650	0
106	20240906	175900	52689150	6650	6650	6650	6650	0
107	20240906	175800	52689150	6650	6650	6650	6650	0
108	20240906	175700	52689150	6650	6650	6650	6650	0
109	20240906	175600	52689150	6650	6650	6650	6650	0
110	20240906	175500	52689150	6650	6650	6650	6650	0
111	20240906	175400	52689150	6650	6650	6650	6650	0
112	20240906	175300	52689150	6650	6650	6650	6650	0
113	20240906	175200	52689150	6650	6650	6650	6650	0
114	20240906	175100	52689150	6650	6650	6650	6650	0
115	20240906	175000	52689150	6650	6650	6650	6650	0
116	20240906	174900	52689150	6650	6650	6650	6650	0
117	20240906	174800	52689150	6650	6650	6650	6650	0
118	20240906	174700	52689150	6650	6650	6650	6650	0
119	20240906	174600	52689150	6650	6650	6650	6650	0
120	20240906	174500	52689150	6650	6650	6650	6650	0
121	20240906	174400	52689150	6650	6650	6650	6650	0
122	20240906	174300	52689150	6650	6650	6650	6650	71
123	20240906	174200	52689150	6650	6650	6650	6650	0
124	20240906	174100	52689150	6650	6650	6650	6650	0
125	20240906	174000	52689150	6650	6650	6650	6650	0
126	20240906	173900	52689150	6650	6650	6650	6650	0
127	20240906	173800	52689150	6650	6650	6650	6650	0
128	20240906	173700	52689150	6650	6650	6650	6650	0
129	20240906	173600	52689150	6650	6650	6650	6650	0
130	20240906	173500	52689150	6650	6650	6650	6650	0
131	20240906	173400	52689150	6650	6650	6650	6650	0
132	20240906	173300	52689150	6650	6650	6650	6650	0
133	20240906	173200	52689150	6650	6650	6650	6650	0
134	20240906	173100	52689150	6650	6650	6650	6650	0
135	20240906	173000	52689150	6650	6650	6650	6650	0
136	20240906	172900	52689150	6650	6650	6650	6650	0
137	20240906	172800	52689150	6650	6650	6650	6650	0
138	20240906	172700	52689150	6650	6650	6650	6650	0
139	20240906	172600	52689150	6650	6650	6650	6650	0
140	20240906	172500	52689150	6650	6650	6650	6650	0
141	20240906	172400	52689150	6650	6650	6650	6650	0
142	20240906	172300	52689150	6650	6650	6650	6650	0
143	20240906	172200	52689150	6650	6650	6650	6650	0
144	20240906	172100	52689150	6650	6650	6650	6650	0
145	20240906	172000	52689150	6650	6650	6650	6650	0
146	20240906	171900	52689150	6650	6650	6650	6650	0
147	20240906	171800	52689150	6650	6650	6650	6650	0
148	20240906	171700	52689150	6650	6650	6650	6650	0
149	20240906	171600	52689150	6650	6650	6650	6650	0
150	20240906	171500	52689150	6650	6650	6650	6650	0
151	20240906	171400	52689150	6650	6650	6650	6650	0
152	20240906	171300	52689150	6650	6650	6650	6650	71
153	20240906	171200	52689150	6650	6650	6650	6650	0
154	20240906	171100	52689150	6650	6650	6650	6650	0
155	20240906	171000	52689150	6650	6650	6650	6650	0
156	20240906	170900	52689150	6650	6650	6650	6650	0
157	20240906	170800	52689150	6650	6650	6650	6650	0
158	20240906	170700	52689150	6650	6650	6650	6650	0
159	20240906	170600	52689150	6650	6650	6650	6650	0
160	20240906	170500	52689150	6650	6650	6650	6650	0
161	20240906	170400	52689150	6650	6650	6650	6650	0
162	20240906	170300	52689150	6650	6650	6650	6650	0
163	20240906	170200	52689150	6650	6650	6650	6650	0
164	20240906	170100	52689150	6650	6650	6650	6650	0
165	20240906	170000	52689150	6650	6650	6650	6650	0
166	20240906	165900	52689150	6650	6650	6650	6650	0
167	20240906	165800	52689150	6650	6650	6650	6650	0
168	20240906	165700	52689150	6650	6650	6650	6650	0
169	20240906	165600	52689150	6650	6650	6650	6650	0
170	20240906	165500	52689150	6650	6650	6650	6650	0
171	20240906	165400	52689150	6650	6650	6650	6650	0
172	20240906	165300	52689150	6650	6650	6650	6650	0
173	20240906	165200	52689150	6650	6650	6650	6650	0
174	20240906	165100	52689150	6650	6650	6650	6650	0
175	20240906	165000	52689150	6650	6650	6650	6650	0
176	20240906	164900	52689150	6650	6650	6650	6650	0
177	20240906	164800	52689150	6650	6650	6650	6650	0
178	20240906	164700	52689150	6650	6650	6650	6650	0
179	20240906	164600	52689150	6650	6650	6650	6650	0
180	20240906	164500	52689150	6650	6650	6650	6650	0
181	20240906	164400	52689150	6650	6650	6650	6650	0
182	20240906	164300	52689150	6650	6650	6650	6650	71
183	20240906	164200	52689150	6650	6650	6650	6650	0
184	20240906	164100	52689150	6650	6650	6650	6650	0
185	20240906	164000	52689150	6650	6650	6650	6650	0
186	20240906	163900	52689150	6650	6650	6650	6650	0
187	20240906	163800	52689150	6650	6650	6650	6650	0
188	20240906	163700	52689150	6650	6650	6650	6650	0
189	20240906	163600	52689150	6650	6650	6650	6650	0
190	20240906	163500	52689150	6650	6650	6650	6650	0
191	20240906	163400	52689150	6650	6650	6650	6650	0
192	20240906	163300	52689150	6650	6650	6650	6650	0
193	20240906	163200	52689150	6650	6650	6650	6650	0
194	20240906	163100	52689150	6650	6650	6650	6650	0
195	20240906	163000	52689150	6650	6650	6650	6650	0
196	20240906	162900	52689150	6650	6650	6650	6650	0
197	20240906	162800	52689150	6650	6650	6650	6650	0
198	20240906	162700	52689150	6650	6650	6650	6650	0
199	20240906	162600	52689150	6650	6650	6650	6650	0
200	20240906	162500	52689150	6650	6650	6650	6650	0
201	20240906	162400	52689150	6650	6650	6650	6650	0
202	20240906	162300	52689150	6650	6650	6650	6650	0
203	20240906	162200	52689150	6650	6650	6650	6650	0
204	20240906	162100	52689150	6650	6650	6650	6650	0
205	20240906	162000	52689150	6650	6650	6650	6650	0
206	20240906	161900	52689150	6650	6650	6650	6650	0
207	20240906	161800	52689150	6650	6650	6650	6650	0
208	20240906	161700	52689150	6650	6650	6650	6650	0
209	20240906	161600	52689150	6650	6650	6650	6650	0
210	20240906	161500	52689150	6650	6650	6650	6650	0
211	20240906	161400	52689150	6650	6650	6650	6650	0
212	20240906	161300	52689150	6650	6650	6650	6650	71
213	20240906	161200	52689150	6650	6650	6650	6650	0
214	20240906	161100	52689150	6650	6650	6650	6650	0
215	20240906	161000	52689150	6650	6650	6650	6650	0
216	20240906	160900	52689150	6650	6650	6650	6650	0
217	20240906	160800	52689150	6650	6650	6650	6650	0
218	20240906	160700	52689150	6650	6650	6650	6650	0
219	20240906	160600	52689150	6650	6650	6650	6650	0
220	20240906	160500	52689150	6650	6650	6650	6650	0
221	20240906	160400	52689150	6650	6650	6650	6650	0
222	20240906	160300	52689150	6650	6650	6650	6650	0
223	20240906	160200	52689150	6650	6650	6650	6650	0
224	20240906	160100	52689150	6650	6650	6650	6650	0
225	20240906	160000	52689150	6650	6650	6650	6650	0
226	20240906	155900	52689150	6650	6650	6650	6650	0
227	20240906	155800	52689150	6650	6650	6650	6650	0
228	20240906	155700	52689150	6650	6650	6650	6650	0
229	20240906	155600	52689150	6650	6650	6650	6650	0
230	20240906	155500	52689150	6650	6650	6650	6650	0
231	20240906	155400	52689150	6650	6650	6650	6650	0
232	20240906	155300	52689150	6650	6650	6650	6650	0
233	20240906	155200	52689150	6650	6650	6650	6650	0
234	20240906	155100	52689150	6650	6650	6650	6650	0
235	20240906	155000	52689150	6650	6650	6650	6650	0
236	20240906	154900	52689150	6650	6650	6650	6650	0
237	20240906	154800	52689150	6650	6650	6650	6650	0
238	20240906	154700	52689150	6650	6650	6650	6650	0
239	20240906	154600	52689150	6650	6650	6650	6650	0
240	20240906	154500	52689150	6650	6650	6650	6650	0
241	20240906	154400	52689150	6650	6650	6650	6650	0
242	20240906	154300	52689150	6650	6650	6650	6650	71
243	20240906	154200	52689150	6650	6650	6650	6650	0
244	20240906	154100	52689150	6650	6650	6650	6650	0
245	20240906	154000	52689150	6650	6650	6650	6650	0
246	20240906	153900	52689150	6650	6650	6650	6650	0
247	20240906	153800	52689150	6650	6650	6650	6650	0
248	20240906	153700	52689150	6650	6650	6650	6650	0
249	20240906	153600	52689150	6650	6650	6650	6650	0
250	20240906	153500	52689150	6650	6650	6650	6650	0
251	20240906	153400	52689150	6650	6650	6650	6650	0
252	20240906	153300	52689150	6650	6650	6650	6650	0
253	20240906	153200	52689150	6650	6650	6650	6650	0
254	20240906	153100	52689150	6650	6650	6650	6650	0
255	20240906	153000	52689150	6650	6650	6650	6650	71
256	20240906	152900	52217000	6650	6650	6650	6650	0
257	20240906	152800	52217000	6650	6650	6650	6650	0
258	20240906	152700	52217000	6650	6650	6650	6650	0
259	20240906	152600	52217000	6650	6650	6650	6650	0
260	20240906	152500	52217000	6650	6650	6650	6650	0
261	20240906	152400	52217000	6650	6650	6650	6650	0
262	20240906	152300	52217000	6650	6650	6650	6650	0
263	20240906	152200	52217000	6650	6650	6650	6650	0
264	20240906	152100	52217000	6650	6650	6650	6650	0
265	20240906	152000	52217000	6650	6650	6650	6650	0
266	20240906	151900	52217000	6650	6650	6650	6650	0
267	20240906	151800	52217000	6650	6650	6650	6650	2
268	20240906	151700	52203700	6650	6650	6650	6650	0
269	20240906	151600	52203700	6650	6650	6650	6650	15
270	20240906	151500	52103950	6650	6650	6650	6650	0
271	20240906	151400	52103950	6650	6650	6650	6650	0
272	20240906	151300	52103950	6650	6650	6650	6650	0
273	20240906	151200	52103950	6650	6650	6650	6650	0
274	20240906	151100	52103950	6650	6650	6650	6650	0
275	20240906	151000	52103950	6650	6650	6650	6650	30
276	20240906	150900	51904450	6650	6650	6650	6650	0
277	20240906	150800	51904450	6650	6650	6650	6650	0
278	20240906	150700	51904450	6650	6650	6650	6650	0
279	20240906	150600	51904450	6650	6650	6650	6650	0
280	20240906	150500	51904450	6650	6650	6650	6650	0
281	20240906	150400	51904450	6650	6650	6650	6650	0
282	20240906	150300	51904450	6650	6650	6650	6650	0
283	20240906	150200	51904450	6650	6650	6650	6650	0
284	20240906	150100	51904450	6650	6650	6650	6650	0
285	20240906	150000	51904450	6650	6650	6650	6650	0
286	20240906	145900	51904450	6650	6650	6650	6650	0
287	20240906	145800	51904450	6650	6650	6650	6650	0
288	20240906	145700	51904450	6650	6650	6650	6650	0
289	20240906	145600	51904450	6650	6650	6650	6650	0
290	20240906	145500	51904450	6650	6650	6650	6650	1
291	20240906	145400	51897800	6640	6640	6640	6640	14
292	20240906	145300	51804840	6640	6640	6640	6640	0
293	20240906	145200	51804840	6640	6640	6640	6640	0
294	20240906	145100	51804840	6640	6640	6640	6640	0
295	20240906	145000	51804840	6640	6640	6640	6640	0
296	20240906	144900	51804840	6640	6640	6640	6640	0
297	20240906	144800	51804840	6640	6640	6640	6640	0
298	20240906	144700	51804840	6640	6640	6640	6640	0
299	20240906	144600	51804840	6640	6640	6640	6640	0
300	20240906	144500	51804840	6640	6640	6640	6640	0
301	20240906	144400	51804840	6640	6640	6640	6640	0
302	20240906	144300	51804840	6640	6640	6640	6640	0
303	20240906	144200	51804840	6640	6640	6640	6640	1
304	20240906	144100	51798200	6640	6630	6640	6630	180
305	20240906	144000	50604750	6640	6640	6640	6640	0
306	20240906	143900	50604750	6640	6640	6640	6640	0
307	20240906	143800	50604750	6640	6640	6640	6640	0
308	20240906	143700	50604750	6640	6640	6640	6640	0
309	20240906	143600	50604750	6640	6640	6640	6640	3
310	20240906	143500	50584830	6640	6640	6640	6640	0
311	20240906	143400	50584830	6640	6640	6640	6640	0
312	20240906	143300	50584830	6640	6640	6640	6640	0
313	20240906	143200	50584830	6640	6640	6640	6640	0
314	20240906	143100	50584830	6640	6640	6640	6640	0
315	20240906	143000	50584830	6640	6640	6640	6640	0
316	20240906	142900	50584830	6640	6640	6640	6640	0
317	20240906	142800	50584830	6640	6640	6640	6640	0
318	20240906	142700	50584830	6640	6640	6640	6640	0
319	20240906	142600	50584830	6640	6640	6640	6640	0
320	20240906	142500	50584830	6640	6640	6640	6640	0
321	20240906	142400	50584830	6640	6640	6640	6640	0
322	20240906	142300	50584830	6640	6640	6640	6640	0
323	20240906	142200	50584830	6640	6640	6640	6640	1
324	20240906	142100	50578190	6630	6630	6630	6630	0
325	20240906	142000	50578190	6630	6630	6630	6630	0
326	20240906	141900	50578190	6630	6630	6630	6630	0
327	20240906	141800	50578190	6630	6630	6630	6630	0
328	20240906	141700	50578190	6630	6630	6630	6630	0
329	20240906	141600	50578190	6630	6630	6630	6630	0
330	20240906	141500	50578190	6630	6630	6630	6630	0
331	20240906	141400	50578190	6630	6630	6630	6630	268
332	20240906	141300	48801350	6630	6630	6630	6630	0
333	20240906	141200	48801350	6630	6630	6630	6630	0
334	20240906	141100	48801350	6630	6630	6630	6630	0
335	20240906	141000	48801350	6630	6630	6630	6630	0
336	20240906	140900	48801350	6630	6630	6630	6630	0
337	20240906	140800	48801350	6630	6630	6630	6630	6
338	20240906	140700	48761570	6640	6640	6640	6640	1
339	20240906	140600	48754930	6630	6630	6630	6630	0
340	20240906	140500	48754930	6630	6630	6630	6630	23
341	20240906	140400	48602440	6640	6640	6640	6640	0
342	20240906	140300	48602440	6640	6640	6640	6640	0
343	20240906	140200	48602440	6640	6650	6650	6640	275
344	20240906	140100	46776420	6660	6660	6660	6660	10
345	20240906	140000	46709820	6660	6660	6660	6660	0
346	20240906	135900	46709820	6660	6660	6660	6660	0
347	20240906	135800	46709820	6660	6660	6660	6660	0
348	20240906	135700	46709820	6660	6660	6660	6660	0
349	20240906	135600	46709820	6660	6660	6660	6660	0
350	20240906	135500	46709820	6660	6660	6660	6660	1
351	20240906	135400	46703160	6640	6640	6640	6640	0
352	20240906	135300	46703160	6640	6640	6640	6640	1
353	20240906	135200	46696520	6640	6650	6650	6640	1017
354	20240906	135100	39941390	6640	6640	6640	6640	0
355	20240906	135000	39941390	6640	6640	6640	6640	0
356	20240906	134900	39941390	6640	6640	6640	6640	0
357	20240906	134800	39941390	6640	6640	6640	6640	0
358	20240906	134700	39941390	6640	6640	6640	6640	0
359	20240906	134600	39941390	6640	6640	6640	6640	0
360	20240906	134500	39941390	6640	6640	6640	6640	0
361	20240906	134400	39941390	6640	6640	6640	6640	0
362	20240906	134300	39941390	6640	6640	6640	6640	11
363	20240906	134200	39868350	6650	6650	6650	6650	0
364	20240906	134100	39868350	6650	6650	6650	6650	0
365	20240906	134000	39868350	6650	6650	6650	6650	0
366	20240906	133900	39868350	6650	6650	6650	6650	0
367	20240906	133800	39868350	6650	6650	6650	6640	996
368	20240906	133700	33251330	6660	6660	6660	6660	0
369	20240906	133600	33251330	6660	6660	6660	6660	0
370	20240906	133500	33251330	6660	6660	6660	6660	0
371	20240906	133400	33251330	6660	6660	6660	6660	0
372	20240906	133300	33251330	6660	6660	6660	6660	0
373	20240906	133200	33251330	6660	6660	6660	6660	0
374	20240906	133100	33251330	6660	6660	6660	6660	0
375	20240906	133000	33251330	6660	6660	6660	6660	0
376	20240906	132900	33251330	6660	6660	6660	6660	0
377	20240906	132800	33251330	6660	6660	6660	6660	1
378	20240906	132700	33244670	6650	6650	6650	6650	0
379	20240906	132600	33244670	6650	6650	6650	6650	0
380	20240906	132500	33244670	6650	6650	6650	6650	0
381	20240906	132400	33244670	6650	6650	6650	6650	0
382	20240906	132300	33244670	6650	6650	6650	6650	0
383	20240906	132200	33244670	6650	6650	6650	6650	157
384	20240906	132100	32200620	6640	6640	6640	6640	26
385	20240906	132000	32027980	6650	6650	6650	6650	0
386	20240906	131900	32027980	6650	6650	6650	6650	0
387	20240906	131800	32027980	6650	6650	6650	6650	0
388	20240906	131700	32027980	6650	6650	6650	6650	0
389	20240906	131600	32027980	6650	6650	6650	6650	0
390	20240906	131500	32027980	6650	6650	6650	6650	0
391	20240906	131400	32027980	6650	6650	6650	6650	0
392	20240906	131300	32027980	6650	6650	6650	6650	50
393	20240906	131200	31695480	6650	6650	6650	6650	0
394	20240906	131100	31695480	6650	6650	6650	6650	0
395	20240906	131000	31695480	6650	6650	6650	6650	0
396	20240906	130900	31695480	6650	6650	6650	6650	0
397	20240906	130800	31695480	6650	6650	6650	6650	0
398	20240906	130700	31695480	6650	6650	6650	6650	0
399	20240906	130600	31695480	6650	6650	6650	6650	0
400	20240906	130500	31695480	6650	6650	6650	6650	0
401	20240906	130400	31695480	6650	6650	6650	6650	0
402	20240906	130300	31695480	6650	6650	6650	6650	0
403	20240906	130200	31695480	6650	6650	6650	6650	1
404	20240906	130100	31688830	6650	6650	6650	6650	0
405	20240906	130000	31688830	6650	6650	6650	6650	0
406	20240906	125900	31688830	6650	6650	6650	6650	0
407	20240906	125800	31688830	6650	6650	6650	6650	0
408	20240906	125700	31688830	6650	6650	6650	6650	0
409	20240906	125600	31688830	6650	6650	6650	6650	0
410	20240906	125500	31688830	6650	6650	6650	6650	0
411	20240906	125400	31688830	6650	6650	6650	6650	28
412	20240906	125300	31502630	6650	6650	6650	6650	0
413	20240906	125200	31502630	6650	6650	6650	6650	0
414	20240906	125100	31502630	6650	6650	6650	6650	197
415	20240906	125000	30192580	6660	6660	6660	6660	0
416	20240906	124900	30192580	6660	6660	6660	6660	0
417	20240906	124800	30192580	6660	6660	6660	6660	0
418	20240906	124700	30192580	6660	6660	6660	6660	0
419	20240906	124600	30192580	6660	6660	6660	6660	0
420	20240906	124500	30192580	6660	6660	6660	6660	0
421	20240906	124400	30192580	6660	6660	6660	6660	1
422	20240906	124300	30185920	6660	6660	6660	6660	0
423	20240906	124200	30185920	6660	6660	6660	6660	0
424	20240906	124100	30185920	6660	6660	6660	6660	0
425	20240906	124000	30185920	6660	6660	6660	6660	0
426	20240906	123900	30185920	6660	6660	6660	6660	0
427	20240906	123800	30185920	6660	6660	6660	6660	0
428	20240906	123700	30185920	6660	6660	6660	6660	1
429	20240906	123600	30179260	6650	6650	6650	6650	0
430	20240906	123500	30179260	6650	6650	6650	6650	10
431	20240906	123400	30112760	6650	6650	6650	6650	0
432	20240906	123300	30112760	6650	6650	6650	6650	0
433	20240906	123200	30112760	6650	6650	6650	6650	0
434	20240906	123100	30112760	6650	6650	6650	6650	0
435	20240906	123000	30112760	6650	6650	6650	6650	1
436	20240906	122900	30106110	6650	6650	6650	6650	0
437	20240906	122800	30106110	6650	6650	6650	6650	0
438	20240906	122700	30106110	6650	6650	6650	6650	0
439	20240906	122600	30106110	6650	6650	6650	6650	0
440	20240906	122500	30106110	6650	6650	6650	6650	0
441	20240906	122400	30106110	6650	6650	6650	6650	0
442	20240906	122300	30106110	6650	6650	6650	6650	300
443	20240906	122200	28111110	6660	6660	6660	6660	0
444	20240906	122100	28111110	6660	6660	6660	6660	0
445	20240906	122000	28111110	6660	6660	6660	6660	0
446	20240906	121900	28111110	6660	6660	6660	6660	0
447	20240906	121800	28111110	6660	6660	6660	6660	0
448	20240906	121700	28111110	6660	6660	6660	6660	1
449	20240906	121600	28104450	6660	6660	6660	6660	0
450	20240906	121500	28104450	6660	6660	6660	6660	0
451	20240906	121400	28104450	6660	6660	6660	6660	1
452	20240906	121300	28097790	6660	6660	6660	6660	0
453	20240906	121200	28097790	6660	6660	6660	6660	0
454	20240906	121100	28097790	6660	6660	6660	6660	0
455	20240906	121000	28097790	6660	6660	6660	6660	0
456	20240906	120900	28097790	6660	6660	6660	6660	0
457	20240906	120800	28097790	6660	6660	6660	6660	0
458	20240906	120700	28097790	6660	6660	6660	6660	0
459	20240906	120600	28097790	6660	6660	6660	6660	0
460	20240906	120500	28097790	6660	6660	6660	6660	0
461	20240906	120400	28097790	6660	6660	6660	6660	0
462	20240906	120300	28097790	6660	6660	6660	6660	0
463	20240906	120200	28097790	6660	6660	6660	6660	0
464	20240906	120100	28097790	6660	6660	6660	6660	0
465	20240906	120000	28097790	6660	6660	6660	6660	0
466	20240906	115900	28097790	6660	6660	6660	6660	0
467	20240906	115800	28097790	6660	6660	6660	6660	0
468	20240906	115700	28097790	6660	6660	6660	6660	0
469	20240906	115600	28097790	6660	6660	6660	6660	0
470	20240906	115500	28097790	6660	6660	6660	6660	20
471	20240906	115400	27964590	6660	6660	6660	6660	0
472	20240906	115300	27964590	6660	6660	6660	6660	0
473	20240906	115200	27964590	6660	6660	6660	6660	1
474	20240906	115100	27957930	6660	6660	6660	6660	1
475	20240906	115000	27951270	6650	6650	6650	6650	0
476	20240906	114900	27951270	6650	6650	6650	6650	0
477	20240906	114800	27951270	6650	6650	6650	6650	0
478	20240906	114700	27951270	6650	6650	6650	6650	0
479	20240906	114600	27951270	6650	6650	6650	6650	0
480	20240906	114500	27951270	6650	6650	6650	6650	0
481	20240906	114400	27951270	6650	6650	6650	6650	0
482	20240906	114300	27951270	6650	6650	6650	6650	0
483	20240906	114200	27951270	6650	6650	6650	6650	0
484	20240906	114100	27951270	6650	6650	6650	6650	187
485	20240906	114000	26707720	6650	6650	6650	6650	0
486	20240906	113900	26707720	6650	6650	6650	6650	0
487	20240906	113800	26707720	6650	6650	6650	6650	0
488	20240906	113700	26707720	6650	6650	6650	6650	0
489	20240906	113600	26707720	6650	6650	6650	6650	0
490	20240906	113500	26707720	6650	6650	6650	6650	130
491	20240906	113400	25843220	6660	6660	6660	6660	151
492	20240906	113300	24837560	6660	6660	6660	6660	0
493	20240906	113200	24837560	6660	6660	6660	6660	0
494	20240906	113100	24837560	6660	6660	6660	6660	0
495	20240906	113000	24837560	6660	6660	6660	6660	62
496	20240906	112900	24424640	6670	6670	6670	6670	0
497	20240906	112800	24424640	6670	6670	6670	6670	0
498	20240906	112700	24424640	6670	6670	6670	6670	0
499	20240906	112600	24424640	6670	6670	6670	6670	0
500	20240906	112500	24424640	6670	6670	6670	6670	0
501	20240906	112400	24424640	6670	6670	6670	6670	0
502	20240906	112300	24424640	6670	6670	6670	6670	0
503	20240906	112200	24424640	6670	6670	6670	6670	0
504	20240906	112100	24424640	6670	6670	6670	6670	0
505	20240906	112000	24424640	6670	6670	6670	6670	0
506	20240906	111900	24424640	6670	6670	6670	6670	0
507	20240906	111800	24424640	6670	6670	6670	6670	0
508	20240906	111700	24424640	6670	6670	6670	6670	5
509	20240906	111600	24391290	6670	6670	6670	6670	0
510	20240906	111500	24391290	6670	6670	6670	6670	0
511	20240906	111400	24391290	6670	6670	6670	6670	0
512	20240906	111300	24391290	6670	6670	6670	6670	0
513	20240906	111200	24391290	6670	6670	6670	6670	10
514	20240906	111100	24324590	6670	6670	6670	6670	0
515	20240906	111000	24324590	6670	6670	6670	6670	1
516	20240906	110900	24317920	6660	6660	6660	6660	0
517	20240906	110800	24317920	6660	6660	6660	6660	0
518	20240906	110700	24317920	6660	6660	6660	6660	0
519	20240906	110600	24317920	6660	6660	6660	6660	0
520	20240906	110500	24317920	6660	6660	6660	6660	0
521	20240906	110400	24317920	6660	6660	6660	6660	0
522	20240906	110300	24317920	6660	6660	6660	6660	0
523	20240906	110200	24317920	6660	6670	6670	6660	4
524	20240906	110100	24291270	6660	6660	6660	6660	0
525	20240906	110000	24291270	6660	6660	6660	6660	0
526	20240906	105900	24291270	6660	6660	6660	6660	0
527	20240906	105800	24291270	6660	6660	6660	6660	65
528	20240906	105700	23858370	6660	6660	6660	6660	1
529	20240906	105600	23851710	6650	6650	6650	6650	0
530	20240906	105500	23851710	6650	6650	6650	6650	0
531	20240906	105400	23851710	6650	6650	6650	6650	0
532	20240906	105300	23851710	6650	6650	6650	6650	0
533	20240906	105200	23851710	6650	6650	6650	6650	20
534	20240906	105100	23718710	6660	6660	6660	6660	0
535	20240906	105000	23718710	6660	6660	6660	6660	0
536	20240906	104900	23718710	6660	6660	6660	6660	0
537	20240906	104800	23718710	6660	6660	6660	6660	0
538	20240906	104700	23718710	6660	6660	6660	6660	0
539	20240906	104600	23718710	6660	6660	6660	6660	0
540	20240906	104500	23718710	6660	6660	6660	6660	2
541	20240906	104400	23705390	6660	6660	6660	6660	0
542	20240906	104300	23705390	6660	6660	6660	6660	0
543	20240906	104200	23705390	6660	6660	6660	6660	0
544	20240906	104100	23705390	6660	6660	6660	6660	0
545	20240906	104000	23705390	6660	6660	6660	6660	0
546	20240906	103900	23705390	6660	6660	6660	6660	0
547	20240906	103800	23705390	6660	6660	6660	6660	0
548	20240906	103700	23705390	6660	6660	6660	6660	0
549	20240906	103600	23705390	6660	6660	6660	6660	0
550	20240906	103500	23705390	6660	6660	6660	6660	0
551	20240906	103400	23705390	6660	6660	6660	6660	0
552	20240906	103300	23705390	6660	6660	6660	6660	18
553	20240906	103200	23585510	6660	6660	6660	6660	0
554	20240906	103100	23585510	6660	6660	6660	6660	0
555	20240906	103000	23585510	6660	6660	6660	6660	1
556	20240906	102900	23578850	6660	6660	6660	6660	0
557	20240906	102800	23578850	6660	6660	6660	6660	0
558	20240906	102700	23578850	6660	6660	6660	6660	50
559	20240906	102600	23245850	6660	6660	6660	6660	0
560	20240906	102500	23245850	6660	6660	6660	6660	0
561	20240906	102400	23245850	6660	6660	6660	6660	0
562	20240906	102300	23245850	6660	6660	6660	6660	0
563	20240906	102200	23245850	6660	6660	6660	6660	0
564	20240906	102100	23245850	6660	6660	6660	6660	0
565	20240906	102000	23245850	6660	6660	6660	6660	0
566	20240906	101900	23245850	6660	6660	6660	6660	0
567	20240906	101800	23245850	6660	6660	6660	6660	0
568	20240906	101700	23245850	6660	6660	6660	6660	0
569	20240906	101600	23245850	6660	6660	6660	6660	0
570	20240906	101500	23245850	6660	6660	6660	6660	14
571	20240906	101400	23152610	6660	6660	6660	6660	0
572	20240906	101300	23152610	6660	6660	6660	6660	0
573	20240906	101200	23152610	6660	6660	6660	6660	0
574	20240906	101100	23152610	6660	6660	6660	6660	0
575	20240906	101000	23152610	6660	6660	6660	6660	1
576	20240906	100900	23145950	6650	6650	6650	6650	0
577	20240906	100800	23145950	6650	6650	6650	6650	45
578	20240906	100700	22846700	6650	6650	6650	6650	25
579	20240906	100600	22680450	6650	6650	6650	6650	0
580	20240906	100500	22680450	6650	6650	6650	6650	0
581	20240906	100400	22680450	6650	6650	6650	6650	1
582	20240906	100300	22673800	6640	6640	6640	6640	0
583	20240906	100200	22673800	6640	6640	6640	6640	0
584	20240906	100100	22673800	6640	6640	6640	6640	0
585	20240906	100000	22673800	6640	6650	6650	6640	1128
586	20240906	095900	15183780	6650	6650	6650	6650	0
587	20240906	095800	15183780	6650	6650	6650	6650	1
588	20240906	095700	15177130	6640	6640	6640	6640	0
589	20240906	095600	15177130	6640	6640	6640	6640	0
590	20240906	095500	15177130	6640	6640	6640	6640	0
591	20240906	095400	15177130	6640	6640	6640	6640	0
592	20240906	095300	15177130	6640	6640	6640	6640	0
593	20240906	095200	15177130	6640	6640	6640	6640	23
594	20240906	095100	15024410	6650	6650	6650	6650	1
595	20240906	095000	15017760	6640	6640	6640	6640	0
596	20240906	094900	15017760	6640	6640	6640	6640	0
597	20240906	094800	15017760	6640	6640	6640	6640	0
598	20240906	094700	15017760	6640	6640	6640	6640	0
599	20240906	094600	15017760	6640	6640	6640	6640	0
600	20240906	094500	15017760	6640	6640	6640	6640	142
601	20240906	094400	14074880	6630	6630	6630	6630	200
602	20240906	094300	12748880	6640	6630	6640	6630	431
603	20240906	094200	9891340	6640	6630	6640	6630	251
604	20240906	094100	8227200	6640	6640	6640	6640	1
605	20240906	094000	8220560	6630	6630	6630	6630	29
606	20240906	093900	8028290	6640	6640	6640	6640	1
607	20240906	093800	8021650	6640	6640	6640	6640	22
608	20240906	093700	7875570	6640	6640	6640	6640	100
609	20240906	093600	7211570	6640	6640	6640	6640	0
610	20240906	093500	7211570	6640	6640	6640	6640	0
611	20240906	093400	7211570	6640	6640	6640	6640	0
612	20240906	093300	7211570	6640	6640	6640	6640	0
613	20240906	093200	7211570	6640	6640	6640	6640	0
614	20240906	093100	7211570	6640	6640	6640	6640	412
615	20240906	093000	4475890	6640	6640	6640	6640	0
616	20240906	092900	4475890	6640	6640	6640	6640	0
617	20240906	092800	4475890	6640	6640	6640	6640	0
618	20240906	092700	4475890	6640	6640	6640	6640	1
619	20240906	092600	4469250	6640	6650	6650	6640	17
620	20240906	092500	4356350	6650	6660	6660	6650	627
621	20240906	092400	181410	6720	6720	6720	6720	0
622	20240906	092300	181410	6720	6720	6720	6720	0
623	20240906	092200	181410	6720	6720	6720	6720	0
624	20240906	092100	181410	6720	6720	6720	6720	0
625	20240906	092000	181410	6720	6720	6720	6720	0
626	20240906	091900	181410	6720	6720	6720	6720	0
627	20240906	091800	181410	6720	6720	6720	6720	0
628	20240906	091700	181410	6720	6720	6720	6720	0
629	20240906	091600	181410	6720	6720	6720	6720	0
630	20240906	091500	181410	6720	6720	6720	6720	0
631	20240906	091400	181410	6720	6720	6720	6720	0
632	20240906	091300	181410	6720	6720	6720	6720	0
633	20240906	091200	181410	6720	6720	6720	6720	0
634	20240906	091100	181410	6720	6720	6720	6720	0
635	20240906	091000	181410	6720	6720	6720	6720	0
636	20240906	090900	181410	6720	6720	6720	6720	0
637	20240906	090800	181410	6720	6720	6720	6720	0
638	20240906	090700	181410	6720	6720	6720	6720	0
639	20240906	090600	181410	6720	6720	6720	6720	0
640	20240906	090500	181410	6720	6720	6720	6720	0
641	20240906	090400	181410	6720	6720	6720	6720	0
642	20240906	090300	181410	6720	6720	6720	6720	0
643	20240906	090200	181410	6720	6720	6720	6720	0
644	20240906	090100	181410	6720	6720	6720	6720	0
645	20240906	090000	181410	6720	6690	6720	6690	27