KissMeData/246960/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204600	55693340	9070	9070	9070	9070	5
3	20240912	204500	55693340	9070	9070	9070	9070	0
4	20240912	204400	55693340	9070	9070	9070	9070	0
5	20240912	204300	55693340	9070	9070	9070	9070	0
6	20240912	204200	55693340	9070	9070	9070	9070	0
7	20240912	204100	55693340	9070	9070	9070	9070	0
8	20240912	204000	55693340	9070	9070	9070	9070	0
9	20240912	203900	55693340	9070	9070	9070	9070	0
10	20240912	203800	55693340	9070	9070	9070	9070	0
11	20240912	203700	55693340	9070	9070	9070	9070	0
12	20240912	203600	55693340	9070	9070	9070	9070	0
13	20240912	203500	55693340	9070	9070	9070	9070	0
14	20240912	203400	55693340	9070	9070	9070	9070	0
15	20240912	203300	55693340	9070	9070	9070	9070	0
16	20240912	203200	55693340	9070	9070	9070	9070	0
17	20240912	203100	55693340	9070	9070	9070	9070	0
18	20240912	203000	55693340	9070	9070	9070	9070	0
19	20240912	202900	55693340	9070	9070	9070	9070	0
20	20240912	202800	55693340	9070	9070	9070	9070	0
21	20240912	202700	55693340	9070	9070	9070	9070	0
22	20240912	202600	55693340	9070	9070	9070	9070	0
23	20240912	202500	55693340	9070	9070	9070	9070	0
24	20240912	202400	55693340	9070	9070	9070	9070	0
25	20240912	202300	55693340	9070	9070	9070	9070	0
26	20240912	202200	55693340	9070	9070	9070	9070	0
27	20240912	202100	55693340	9070	9070	9070	9070	0
28	20240912	202000	55693340	9070	9070	9070	9070	0
29	20240912	201900	55693340	9070	9070	9070	9070	0
30	20240912	201800	55693340	9070	9070	9070	9070	0
31	20240912	201700	55693340	9070	9070	9070	9070	0
32	20240912	201600	55693340	9070	9070	9070	9070	5
33	20240912	201500	55693340	9070	9070	9070	9070	0
34	20240912	201400	55693340	9070	9070	9070	9070	0
35	20240912	201300	55693340	9070	9070	9070	9070	0
36	20240912	201200	55693340	9070	9070	9070	9070	0
37	20240912	201100	55693340	9070	9070	9070	9070	0
38	20240912	201000	55693340	9070	9070	9070	9070	0
39	20240912	200900	55693340	9070	9070	9070	9070	0
40	20240912	200800	55693340	9070	9070	9070	9070	0
41	20240912	200700	55693340	9070	9070	9070	9070	0
42	20240912	200600	55693340	9070	9070	9070	9070	0
43	20240912	200500	55693340	9070	9070	9070	9070	0
44	20240912	200400	55693340	9070	9070	9070	9070	0
45	20240912	200300	55693340	9070	9070	9070	9070	0
46	20240912	200200	55693340	9070	9070	9070	9070	0
47	20240912	200100	55693340	9070	9070	9070	9070	0
48	20240912	200000	55693340	9070	9070	9070	9070	0
49	20240912	195900	55693340	9070	9070	9070	9070	0
50	20240912	195800	55693340	9070	9070	9070	9070	0
51	20240912	195700	55693340	9070	9070	9070	9070	0
52	20240912	195600	55693340	9070	9070	9070	9070	0
53	20240912	195500	55693340	9070	9070	9070	9070	0
54	20240912	195400	55693340	9070	9070	9070	9070	0
55	20240912	195300	55693340	9070	9070	9070	9070	0
56	20240912	195200	55693340	9070	9070	9070	9070	0
57	20240912	195100	55693340	9070	9070	9070	9070	0
58	20240912	195000	55693340	9070	9070	9070	9070	0
59	20240912	194900	55693340	9070	9070	9070	9070	0
60	20240912	194800	55693340	9070	9070	9070	9070	0
61	20240912	194700	55693340	9070	9070	9070	9070	0
62	20240912	194600	55693340	9070	9070	9070	9070	5
63	20240912	194500	55693340	9070	9070	9070	9070	0
64	20240912	194400	55693340	9070	9070	9070	9070	0
65	20240912	194300	55693340	9070	9070	9070	9070	0
66	20240912	194200	55693340	9070	9070	9070	9070	0
67	20240912	194100	55693340	9070	9070	9070	9070	0
68	20240912	194000	55693340	9070	9070	9070	9070	0
69	20240912	193900	55693340	9070	9070	9070	9070	0
70	20240912	193800	55693340	9070	9070	9070	9070	0
71	20240912	193700	55693340	9070	9070	9070	9070	0
72	20240912	193600	55693340	9070	9070	9070	9070	0
73	20240912	193500	55693340	9070	9070	9070	9070	0
74	20240912	193400	55693340	9070	9070	9070	9070	0
75	20240912	193300	55693340	9070	9070	9070	9070	0
76	20240912	193200	55693340	9070	9070	9070	9070	0
77	20240912	193100	55693340	9070	9070	9070	9070	0
78	20240912	193000	55693340	9070	9070	9070	9070	0
79	20240912	192900	55693340	9070	9070	9070	9070	0
80	20240912	192800	55693340	9070	9070	9070	9070	0
81	20240912	192700	55693340	9070	9070	9070	9070	0
82	20240912	192600	55693340	9070	9070	9070	9070	0
83	20240912	192500	55693340	9070	9070	9070	9070	0
84	20240912	192400	55693340	9070	9070	9070	9070	0
85	20240912	192300	55693340	9070	9070	9070	9070	0
86	20240912	192200	55693340	9070	9070	9070	9070	0
87	20240912	192100	55693340	9070	9070	9070	9070	0
88	20240912	192000	55693340	9070	9070	9070	9070	0
89	20240912	191900	55693340	9070	9070	9070	9070	0
90	20240912	191800	55693340	9070	9070	9070	9070	0
91	20240912	191700	55693340	9070	9070	9070	9070	0
92	20240912	191600	55693340	9070	9070	9070	9070	5
93	20240912	191500	55693340	9070	9070	9070	9070	0
94	20240912	191400	55693340	9070	9070	9070	9070	0
95	20240912	191300	55693340	9070	9070	9070	9070	0
96	20240912	191200	55693340	9070	9070	9070	9070	0
97	20240912	191100	55693340	9070	9070	9070	9070	0
98	20240912	191000	55693340	9070	9070	9070	9070	0
99	20240912	190900	55693340	9070	9070	9070	9070	0
100	20240912	190800	55693340	9070	9070	9070	9070	0
101	20240912	190700	55693340	9070	9070	9070	9070	0
102	20240912	190600	55693340	9070	9070	9070	9070	0
103	20240912	190500	55693340	9070	9070	9070	9070	0
104	20240912	190400	55693340	9070	9070	9070	9070	0
105	20240912	190300	55693340	9070	9070	9070	9070	0
106	20240912	190200	55693340	9070	9070	9070	9070	0
107	20240912	190100	55693340	9070	9070	9070	9070	0
108	20240912	190000	55693340	9070	9070	9070	9070	0
109	20240912	185900	55693340	9070	9070	9070	9070	0
110	20240912	185800	55693340	9070	9070	9070	9070	0
111	20240912	185700	55693340	9070	9070	9070	9070	0
112	20240912	185600	55693340	9070	9070	9070	9070	0
113	20240912	185500	55693340	9070	9070	9070	9070	0
114	20240912	185400	55693340	9070	9070	9070	9070	0
115	20240912	185300	55693340	9070	9070	9070	9070	0
116	20240912	185200	55693340	9070	9070	9070	9070	0
117	20240912	185100	55693340	9070	9070	9070	9070	0
118	20240912	185000	55693340	9070	9070	9070	9070	0
119	20240912	184900	55693340	9070	9070	9070	9070	0
120	20240912	184800	55693340	9070	9070	9070	9070	0
121	20240912	184700	55693340	9070	9070	9070	9070	0
122	20240912	184600	55693340	9070	9070	9070	9070	5
123	20240912	184500	55693340	9070	9070	9070	9070	0
124	20240912	184400	55693340	9070	9070	9070	9070	0
125	20240912	184300	55693340	9070	9070	9070	9070	0
126	20240912	184200	55693340	9070	9070	9070	9070	0
127	20240912	184100	55693340	9070	9070	9070	9070	0
128	20240912	184000	55693340	9070	9070	9070	9070	0
129	20240912	183900	55693340	9070	9070	9070	9070	0
130	20240912	183800	55693340	9070	9070	9070	9070	0
131	20240912	183700	55693340	9070	9070	9070	9070	0
132	20240912	183600	55693340	9070	9070	9070	9070	0
133	20240912	183500	55693340	9070	9070	9070	9070	0
134	20240912	183400	55693340	9070	9070	9070	9070	0
135	20240912	183300	55693340	9070	9070	9070	9070	0
136	20240912	183200	55693340	9070	9070	9070	9070	0
137	20240912	183100	55693340	9070	9070	9070	9070	0
138	20240912	183000	55693340	9070	9070	9070	9070	0
139	20240912	182900	55693340	9070	9070	9070	9070	0
140	20240912	182800	55693340	9070	9070	9070	9070	0
141	20240912	182700	55693340	9070	9070	9070	9070	0
142	20240912	182600	55693340	9070	9070	9070	9070	0
143	20240912	182500	55693340	9070	9070	9070	9070	0
144	20240912	182400	55693340	9070	9070	9070	9070	0
145	20240912	182300	55693340	9070	9070	9070	9070	0
146	20240912	182200	55693340	9070	9070	9070	9070	0
147	20240912	182100	55693340	9070	9070	9070	9070	0
148	20240912	182000	55693340	9070	9070	9070	9070	0
149	20240912	181900	55693340	9070	9070	9070	9070	0
150	20240912	181800	55693340	9070	9070	9070	9070	0
151	20240912	181700	55693340	9070	9070	9070	9070	0
152	20240912	181600	55693340	9070	9070	9070	9070	5
153	20240912	181500	55693340	9070	9070	9070	9070	0
154	20240912	181400	55693340	9070	9070	9070	9070	0
155	20240912	181300	55693340	9070	9070	9070	9070	0
156	20240912	181200	55693340	9070	9070	9070	9070	0
157	20240912	181100	55693340	9070	9070	9070	9070	0
158	20240912	181000	55693340	9070	9070	9070	9070	0
159	20240912	180900	55693340	9070	9070	9070	9070	0
160	20240912	180800	55693340	9070	9070	9070	9070	0
161	20240912	180700	55693340	9070	9070	9070	9070	0
162	20240912	180600	55693340	9070	9070	9070	9070	0
163	20240912	180500	55693340	9070	9070	9070	9070	0
164	20240912	180400	55693340	9070	9070	9070	9070	0
165	20240912	180300	55693340	9070	9070	9070	9070	0
166	20240912	180200	55693340	9070	9070	9070	9070	0
167	20240912	180100	55693340	9070	9070	9070	9070	0
168	20240912	180000	55693340	9070	9070	9070	9070	0
169	20240912	175900	55693340	9070	9070	9070	9070	0
170	20240912	175800	55693340	9070	9070	9070	9070	0
171	20240912	175700	55693340	9070	9070	9070	9070	0
172	20240912	175600	55693340	9070	9070	9070	9070	0
173	20240912	175500	55693340	9070	9070	9070	9070	0
174	20240912	175400	55693340	9070	9070	9070	9070	0
175	20240912	175300	55693340	9070	9070	9070	9070	0
176	20240912	175200	55693340	9070	9070	9070	9070	0
177	20240912	175100	55693340	9070	9070	9070	9070	0
178	20240912	175000	55693340	9070	9070	9070	9070	0
179	20240912	174900	55693340	9070	9070	9070	9070	0
180	20240912	174800	55693340	9070	9070	9070	9070	0
181	20240912	174700	55693340	9070	9070	9070	9070	0
182	20240912	174600	55693340	9070	9070	9070	9070	5
183	20240912	174500	55693340	9070	9070	9070	9070	0
184	20240912	174400	55693340	9070	9070	9070	9070	0
185	20240912	174300	55693340	9070	9070	9070	9070	0
186	20240912	174200	55693340	9070	9070	9070	9070	0
187	20240912	174100	55693340	9070	9070	9070	9070	0
188	20240912	174000	55693340	9070	9070	9070	9070	0
189	20240912	173900	55693340	9070	9070	9070	9070	0
190	20240912	173800	55693340	9070	9070	9070	9070	0
191	20240912	173700	55693340	9070	9070	9070	9070	0
192	20240912	173600	55693340	9070	9070	9070	9070	0
193	20240912	173500	55693340	9070	9070	9070	9070	0
194	20240912	173400	55693340	9070	9070	9070	9070	0
195	20240912	173300	55693340	9070	9070	9070	9070	0
196	20240912	173200	55693340	9070	9070	9070	9070	0
197	20240912	173100	55693340	9070	9070	9070	9070	0
198	20240912	173000	55693340	9070	9070	9070	9070	0
199	20240912	172900	55693340	9070	9070	9070	9070	0
200	20240912	172800	55693340	9070	9070	9070	9070	0
201	20240912	172700	55693340	9070	9070	9070	9070	0
202	20240912	172600	55693340	9070	9070	9070	9070	0
203	20240912	172500	55693340	9070	9070	9070	9070	0
204	20240912	172400	55693340	9070	9070	9070	9070	0
205	20240912	172300	55693340	9070	9070	9070	9070	0
206	20240912	172200	55693340	9070	9070	9070	9070	0
207	20240912	172100	55693340	9070	9070	9070	9070	0
208	20240912	172000	55693340	9070	9070	9070	9070	0
209	20240912	171900	55693340	9070	9070	9070	9070	0
210	20240912	171800	55693340	9070	9070	9070	9070	0
211	20240912	171700	55693340	9070	9070	9070	9070	0
212	20240912	171600	55693340	9070	9070	9070	9070	5
213	20240912	171500	55693340	9070	9070	9070	9070	0
214	20240912	171400	55693340	9070	9070	9070	9070	0
215	20240912	171300	55693340	9070	9070	9070	9070	0
216	20240912	171200	55693340	9070	9070	9070	9070	0
217	20240912	171100	55693340	9070	9070	9070	9070	0
218	20240912	171000	55693340	9070	9070	9070	9070	0
219	20240912	170900	55693340	9070	9070	9070	9070	0
220	20240912	170800	55693340	9070	9070	9070	9070	0
221	20240912	170700	55693340	9070	9070	9070	9070	0
222	20240912	170600	55693340	9070	9070	9070	9070	0
223	20240912	170500	55693340	9070	9070	9070	9070	0
224	20240912	170400	55693340	9070	9070	9070	9070	0
225	20240912	170300	55693340	9070	9070	9070	9070	0
226	20240912	170200	55693340	9070	9070	9070	9070	0
227	20240912	170100	55693340	9070	9070	9070	9070	0
228	20240912	170000	55693340	9070	9070	9070	9070	0
229	20240912	165900	55693340	9070	9070	9070	9070	0
230	20240912	165800	55693340	9070	9070	9070	9070	0
231	20240912	165700	55693340	9070	9070	9070	9070	0
232	20240912	165600	55693340	9070	9070	9070	9070	0
233	20240912	165500	55693340	9070	9070	9070	9070	0
234	20240912	165400	55693340	9070	9070	9070	9070	0
235	20240912	165300	55693340	9070	9070	9070	9070	0
236	20240912	165200	55693340	9070	9070	9070	9070	0
237	20240912	165100	55693340	9070	9070	9070	9070	0
238	20240912	165000	55693340	9070	9070	9070	9070	0
239	20240912	164900	55693340	9070	9070	9070	9070	0
240	20240912	164800	55693340	9070	9070	9070	9070	0
241	20240912	164700	55693340	9070	9070	9070	9070	0
242	20240912	164600	55693340	9070	9070	9070	9070	5
243	20240912	164500	55693340	9070	9070	9070	9070	0
244	20240912	164400	55693340	9070	9070	9070	9070	0
245	20240912	164300	55693340	9070	9070	9070	9070	0
246	20240912	164200	55693340	9070	9070	9070	9070	0
247	20240912	164100	55693340	9070	9070	9070	9070	0
248	20240912	164000	55693340	9070	9070	9070	9070	0
249	20240912	163900	55693340	9070	9070	9070	9070	0
250	20240912	163800	55693340	9070	9070	9070	9070	0
251	20240912	163700	55693340	9070	9070	9070	9070	0
252	20240912	163600	55693340	9070	9070	9070	9070	0
253	20240912	163500	55693340	9070	9070	9070	9070	0
254	20240912	163400	55693340	9070	9070	9070	9070	0
255	20240912	163300	55693340	9070	9070	9070	9070	0
256	20240912	163200	55693340	9070	9070	9070	9070	0
257	20240912	163100	55693340	9070	9070	9070	9070	0
258	20240912	163000	55693340	9070	9070	9070	9070	0
259	20240912	162900	55693340	9070	9070	9070	9070	0
260	20240912	162800	55693340	9070	9070	9070	9070	0
261	20240912	162700	55693340	9070	9070	9070	9070	0
262	20240912	162600	55693340	9070	9070	9070	9070	0
263	20240912	162500	55693340	9070	9070	9070	9070	0
264	20240912	162400	55693340	9070	9070	9070	9070	0
265	20240912	162300	55693340	9070	9070	9070	9070	0
266	20240912	162200	55693340	9070	9070	9070	9070	0
267	20240912	162100	55693340	9070	9070	9070	9070	0
268	20240912	162000	55693340	9070	9070	9070	9070	0
269	20240912	161900	55693340	9070	9070	9070	9070	0
270	20240912	161800	55693340	9070	9070	9070	9070	0
271	20240912	161700	55693340	9070	9070	9070	9070	0
272	20240912	161600	55693340	9070	9070	9070	9070	5
273	20240912	161500	55693340	9070	9070	9070	9070	0
274	20240912	161400	55693340	9070	9070	9070	9070	0
275	20240912	161300	55693340	9070	9070	9070	9070	0
276	20240912	161200	55693340	9070	9070	9070	9070	0
277	20240912	161100	55693340	9070	9070	9070	9070	0
278	20240912	161000	55693340	9070	9070	9070	9070	0
279	20240912	160900	55693340	9070	9070	9070	9070	0
280	20240912	160800	55693340	9070	9070	9070	9070	0
281	20240912	160700	55693340	9070	9070	9070	9070	0
282	20240912	160600	55693340	9070	9070	9070	9070	0
283	20240912	160500	55693340	9070	9070	9070	9070	0
284	20240912	160400	55693340	9070	9070	9070	9070	0
285	20240912	160300	55693340	9070	9070	9070	9070	0
286	20240912	160200	55693340	9070	9070	9070	9070	0
287	20240912	160100	55693340	9070	9070	9070	9070	0
288	20240912	160000	55693340	9070	9070	9070	9070	0
289	20240912	155900	55693340	9070	9070	9070	9070	0
290	20240912	155800	55693340	9070	9070	9070	9070	0
291	20240912	155700	55693340	9070	9070	9070	9070	0
292	20240912	155600	55693340	9070	9070	9070	9070	0
293	20240912	155500	55693340	9070	9070	9070	9070	0
294	20240912	155400	55693340	9070	9070	9070	9070	0
295	20240912	155300	55693340	9070	9070	9070	9070	0
296	20240912	155200	55693340	9070	9070	9070	9070	0
297	20240912	155100	55693340	9070	9070	9070	9070	0
298	20240912	155000	55693340	9070	9070	9070	9070	0
299	20240912	154900	55693340	9070	9070	9070	9070	0
300	20240912	154800	55693340	9070	9070	9070	9070	0
301	20240912	154700	55693340	9070	9070	9070	9070	0
302	20240912	154600	55693340	9070	9070	9070	9070	5
303	20240912	154500	55693340	9070	9070	9070	9070	0
304	20240912	154400	55693340	9070	9070	9070	9070	0
305	20240912	154300	55693340	9070	9070	9070	9070	0
306	20240912	154200	55693340	9070	9070	9070	9070	0
307	20240912	154100	55693340	9070	9070	9070	9070	0
308	20240912	154000	55693340	9070	9070	9070	9070	0
309	20240912	153900	55693340	9070	9070	9070	9070	0
310	20240912	153800	55693340	9070	9070	9070	9070	0
311	20240912	153700	55693340	9070	9070	9070	9070	0
312	20240912	153600	55693340	9070	9070	9070	9070	0
313	20240912	153500	55693340	9070	9070	9070	9070	0
314	20240912	153400	55693340	9070	9070	9070	9070	0
315	20240912	153300	55693340	9070	9070	9070	9070	0
316	20240912	153200	55693340	9070	9070	9070	9070	0
317	20240912	153100	55693340	9070	9070	9070	9070	0
318	20240912	153000	55693340	9070	9070	9070	9070	5
319	20240912	152900	55647990	9030	9030	9030	9030	0
320	20240912	152800	55647990	9030	9030	9030	9030	0
321	20240912	152700	55647990	9030	9030	9030	9030	0
322	20240912	152600	55647990	9030	9030	9030	9030	0
323	20240912	152500	55647990	9030	9030	9030	9030	0
324	20240912	152400	55647990	9030	9030	9030	9030	0
325	20240912	152300	55647990	9030	9030	9030	9030	0
326	20240912	152200	55647990	9030	9030	9030	9030	0
327	20240912	152100	55647990	9030	9030	9030	9030	0
328	20240912	152000	55647990	9030	9030	9030	9030	0
329	20240912	151900	55647990	9030	9030	9030	9030	0
330	20240912	151800	55647990	9030	9030	9030	9030	0
331	20240912	151700	55647990	9030	9030	9030	9030	0
332	20240912	151600	55647990	9030	9030	9030	9030	200
333	20240912	151500	53841990	9030	9030	9030	9030	50
334	20240912	151400	53390490	9050	9050	9050	9050	0
335	20240912	151300	53390490	9050	9050	9050	9050	0
336	20240912	151200	53390490	9050	9050	9050	9050	0
337	20240912	151100	53390490	9050	9050	9050	9050	0
338	20240912	151000	53390490	9050	9050	9050	9050	3
339	20240912	150900	53363340	9050	9050	9050	9050	0
340	20240912	150800	53363340	9050	9050	9050	9050	0
341	20240912	150700	53363340	9050	9050	9050	9050	0
342	20240912	150600	53363340	9050	9050	9050	9050	1
343	20240912	150500	53354290	9060	9060	9060	9060	0
344	20240912	150400	53354290	9060	9060	9060	9060	0
345	20240912	150300	53354290	9060	9060	9060	9060	0
346	20240912	150200	53354290	9060	9060	9060	9060	5
347	20240912	150100	53308990	9060	9060	9060	9060	0
348	20240912	150000	53308990	9060	9060	9060	9060	0
349	20240912	145900	53308990	9060	9060	9060	9060	1
350	20240912	145800	53299930	9060	9060	9060	9060	0
351	20240912	145700	53299930	9060	9060	9060	9060	2
352	20240912	145600	53281810	9060	9060	9060	9060	0
353	20240912	145500	53281810	9060	9060	9060	9060	0
354	20240912	145400	53281810	9060	9060	9060	9060	0
355	20240912	145300	53281810	9060	9060	9060	9060	0
356	20240912	145200	53281810	9060	9060	9060	9060	0
357	20240912	145100	53281810	9060	9060	9060	9060	0
358	20240912	145000	53281810	9060	9060	9060	9060	0
359	20240912	144900	53281810	9060	9060	9060	9060	0
360	20240912	144800	53281810	9060	9060	9060	9060	0
361	20240912	144700	53281810	9060	9060	9060	9060	0
362	20240912	144600	53281810	9060	9060	9060	9060	0
363	20240912	144500	53281810	9060	9060	9060	9060	0
364	20240912	144400	53281810	9060	9060	9060	9060	2
365	20240912	144300	53263690	9060	9060	9060	9060	0
366	20240912	144200	53263690	9060	9060	9060	9060	0
367	20240912	144100	53263690	9060	9060	9060	9060	0
368	20240912	144000	53263690	9060	9060	9060	9060	0
369	20240912	143900	53263690	9060	9060	9060	9060	0
370	20240912	143800	53263690	9060	9060	9060	9060	0
371	20240912	143700	53263690	9060	9060	9060	9060	0
372	20240912	143600	53263690	9060	9060	9060	9060	0
373	20240912	143500	53263690	9060	9060	9060	9060	0
374	20240912	143400	53263690	9060	9060	9060	9060	0
375	20240912	143300	53263690	9060	9060	9060	9060	0
376	20240912	143200	53263690	9060	9060	9060	9060	6
377	20240912	143100	53209330	9060	9060	9060	9060	0
378	20240912	143000	53209330	9060	9060	9060	9060	10
379	20240912	142900	53118730	9060	9060	9060	9060	5
380	20240912	142800	53073430	9060	9060	9060	9060	12
381	20240912	142700	52964710	9060	9060	9060	9060	10
382	20240912	142600	52874110	9060	9060	9060	9060	0
383	20240912	142500	52874110	9060	9060	9060	9060	0
384	20240912	142400	52874110	9060	9060	9060	9060	25
385	20240912	142300	52647610	9060	9060	9060	9060	0
386	20240912	142200	52647610	9060	9060	9060	9060	0
387	20240912	142100	52647610	9060	9060	9060	9060	0
388	20240912	142000	52647610	9060	9060	9060	9060	0
389	20240912	141900	52647610	9060	9060	9060	9060	0
390	20240912	141800	52647610	9060	9060	9060	9060	0
391	20240912	141700	52647610	9060	9060	9060	9060	0
392	20240912	141600	52647610	9060	9060	9060	9060	0
393	20240912	141500	52647610	9060	9060	9060	9060	0
394	20240912	141400	52647610	9060	9060	9060	9060	0
395	20240912	141300	52647610	9060	9060	9060	9060	0
396	20240912	141200	52647610	9060	9060	9060	9060	0
397	20240912	141100	52647610	9060	9060	9060	9060	0
398	20240912	141000	52647610	9060	9060	9060	9060	0
399	20240912	140900	52647610	9060	9060	9060	9060	0
400	20240912	140800	52647610	9060	9060	9060	9060	0
401	20240912	140700	52647610	9060	9060	9060	9060	0
402	20240912	140600	52647610	9060	9060	9060	9060	0
403	20240912	140500	52647610	9060	9070	9070	9060	10
404	20240912	140400	52556930	9070	9070	9070	9070	0
405	20240912	140300	52556930	9070	9070	9070	9070	190
406	20240912	140200	50833630	9070	9070	9070	9070	13
407	20240912	140100	50715720	9070	9070	9070	9070	107
408	20240912	140000	49745230	9070	9080	9080	9070	6
409	20240912	135900	49690780	9080	9080	9080	9080	0
410	20240912	135800	49690780	9080	9090	9090	9080	40
411	20240912	135700	49327200	9090	9090	9090	9090	1
412	20240912	135600	49318110	9110	9110	9110	9110	0
413	20240912	135500	49318110	9110	9110	9110	9110	0
414	20240912	135400	49318110	9110	9110	9110	9110	0
415	20240912	135300	49318110	9110	9110	9110	9110	0
416	20240912	135200	49318110	9110	9110	9110	9080	26
417	20240912	135100	49081280	9110	9110	9110	9110	277
418	20240912	135000	46557810	9120	9120	9120	9120	0
419	20240912	134900	46557810	9120	9120	9120	9120	0
420	20240912	134800	46557810	9120	9120	9120	9120	0
421	20240912	134700	46557810	9120	9120	9120	9120	0
422	20240912	134600	46557810	9120	9120	9120	9120	0
423	20240912	134500	46557810	9120	9120	9120	9120	0
424	20240912	134400	46557810	9120	9120	9120	9120	0
425	20240912	134300	46557810	9120	9120	9120	9120	0
426	20240912	134200	46557810	9120	9120	9120	9120	0
427	20240912	134100	46557810	9120	9120	9120	9120	0
428	20240912	134000	46557810	9120	9120	9120	9120	0
429	20240912	133900	46557810	9120	9120	9120	9120	0
430	20240912	133800	46557810	9120	9120	9120	9120	0
431	20240912	133700	46557810	9120	9120	9120	9120	0
432	20240912	133600	46557810	9120	9120	9120	9120	0
433	20240912	133500	46557810	9120	9120	9120	9120	0
434	20240912	133400	46557810	9120	9120	9120	9120	0
435	20240912	133300	46557810	9120	9120	9120	9120	0
436	20240912	133200	46557810	9120	9120	9120	9120	0
437	20240912	133100	46557810	9120	9120	9120	9120	0
438	20240912	133000	46557810	9120	9120	9120	9120	0
439	20240912	132900	46557810	9120	9120	9120	9120	0
440	20240912	132800	46557810	9120	9120	9120	9120	0
441	20240912	132700	46557810	9120	9120	9120	9120	0
442	20240912	132600	46557810	9120	9120	9120	9120	0
443	20240912	132500	46557810	9120	9120	9120	9120	0
444	20240912	132400	46557810	9120	9120	9120	9120	0
445	20240912	132300	46557810	9120	9120	9120	9120	0
446	20240912	132200	46557810	9120	9120	9120	9120	0
447	20240912	132100	46557810	9120	9120	9120	9120	0
448	20240912	132000	46557810	9120	9120	9120	9120	0
449	20240912	131900	46557810	9120	9120	9120	9120	0
450	20240912	131800	46557810	9120	9120	9120	9120	0
451	20240912	131700	46557810	9120	9120	9120	9120	0
452	20240912	131600	46557810	9120	9120	9120	9120	0
453	20240912	131500	46557810	9120	9120	9120	9120	0
454	20240912	131400	46557810	9120	9120	9120	9120	0
455	20240912	131300	46557810	9120	9120	9120	9120	0
456	20240912	131200	46557810	9120	9120	9120	9120	0
457	20240912	131100	46557810	9120	9120	9120	9120	0
458	20240912	131000	46557810	9120	9120	9120	9120	1
459	20240912	130900	46548690	9110	9110	9110	9110	0
460	20240912	130800	46548690	9110	9110	9110	9110	0
461	20240912	130700	46548690	9110	9110	9110	9110	0
462	20240912	130600	46548690	9110	9110	9110	9110	0
463	20240912	130500	46548690	9110	9110	9110	9110	0
464	20240912	130400	46548690	9110	9110	9110	9110	1
465	20240912	130300	46539580	9100	9100	9100	9100	0
466	20240912	130200	46539580	9100	9200	9200	9080	263
467	20240912	130100	44132260	9210	9210	9210	9210	0
468	20240912	130000	44132260	9210	9050	9350	9050	658
469	20240912	125900	38111800	8970	8970	8970	8970	0
470	20240912	125800	38111800	8970	8970	8970	8970	328
471	20240912	125700	35169640	8960	8960	8960	8960	1
472	20240912	125600	35160680	8960	8960	8960	8960	0
473	20240912	125500	35160680	8960	8960	8960	8960	0
474	20240912	125400	35160680	8960	8960	8960	8960	0
475	20240912	125300	35160680	8960	8970	8970	8960	4
476	20240912	125200	35124820	8950	9000	9000	8950	1002
477	20240912	125100	26137600	9000	9000	9000	9000	0
478	20240912	125000	26137600	9000	9000	9000	9000	0
479	20240912	124900	26137600	9000	9000	9000	9000	0
480	20240912	124800	26137600	9000	9000	9000	9000	0
481	20240912	124700	26137600	9000	9000	9000	9000	0
482	20240912	124600	26137600	9000	9000	9000	9000	0
483	20240912	124500	26137600	9000	9000	9000	9000	0
484	20240912	124400	26137600	9000	9000	9000	9000	0
485	20240912	124300	26137600	9000	9000	9000	9000	0
486	20240912	124200	26137600	9000	9000	9000	9000	0
487	20240912	124100	26137600	9000	9000	9000	9000	0
488	20240912	124000	26137600	9000	9000	9000	9000	0
489	20240912	123900	26137600	9000	9000	9000	9000	0
490	20240912	123800	26137600	9000	9000	9000	9000	0
491	20240912	123700	26137600	9000	9000	9000	9000	0
492	20240912	123600	26137600	9000	9000	9000	9000	0
493	20240912	123500	26137600	9000	9000	9000	9000	0
494	20240912	123400	26137600	9000	9000	9000	9000	0
495	20240912	123300	26137600	9000	9000	9000	9000	0
496	20240912	123200	26137600	9000	9000	9000	9000	0
497	20240912	123100	26137600	9000	9000	9000	9000	0
498	20240912	123000	26137600	9000	9000	9000	9000	0
499	20240912	122900	26137600	9000	9000	9000	9000	0
500	20240912	122800	26137600	9000	9000	9000	9000	0
501	20240912	122700	26137600	9000	9000	9000	9000	0
502	20240912	122600	26137600	9000	9000	9000	9000	0
503	20240912	122500	26137600	9000	9000	9000	9000	0
504	20240912	122400	26137600	9000	9000	9000	9000	0
505	20240912	122300	26137600	9000	9000	9000	9000	0
506	20240912	122200	26137600	9000	9000	9000	9000	0
507	20240912	122100	26137600	9000	9000	9000	9000	0
508	20240912	122000	26137600	9000	9000	9000	9000	0
509	20240912	121900	26137600	9000	9000	9000	9000	500
510	20240912	121800	21637600	9000	9030	9030	9000	500
511	20240912	121700	17131580	9070	9070	9070	9070	0
512	20240912	121600	17131580	9070	9070	9070	9070	0
513	20240912	121500	17131580	9070	9070	9070	9070	0
514	20240912	121400	17131580	9070	9070	9070	9070	0
515	20240912	121300	17131580	9070	9070	9070	9070	0
516	20240912	121200	17131580	9070	9070	9070	9070	0
517	20240912	121100	17131580	9070	9070	9070	9070	0
518	20240912	121000	17131580	9070	9070	9070	9070	0
519	20240912	120900	17131580	9070	9070	9070	9070	0
520	20240912	120800	17131580	9070	9070	9070	9070	0
521	20240912	120700	17131580	9070	9070	9070	9070	0
522	20240912	120600	17131580	9070	9070	9070	9070	0
523	20240912	120500	17131580	9070	9070	9070	9070	0
524	20240912	120400	17131580	9070	9070	9070	9070	0
525	20240912	120300	17131580	9070	9070	9070	9070	0
526	20240912	120200	17131580	9070	9070	9070	9070	0
527	20240912	120100	17131580	9070	9070	9070	9070	0
528	20240912	120000	17131580	9070	9070	9070	9070	0
529	20240912	115900	17131580	9070	9070	9070	9070	0
530	20240912	115800	17131580	9070	9070	9070	9070	0
531	20240912	115700	17131580	9070	9070	9070	9070	0
532	20240912	115600	17131580	9070	9070	9070	9070	0
533	20240912	115500	17131580	9070	9070	9070	9070	0
534	20240912	115400	17131580	9070	9070	9070	9070	0
535	20240912	115300	17131580	9070	9070	9070	9070	0
536	20240912	115200	17131580	9070	9070	9070	9070	0
537	20240912	115100	17131580	9070	9070	9070	9070	0
538	20240912	115000	17131580	9070	9070	9070	9070	0
539	20240912	114900	17131580	9070	9070	9070	9070	0
540	20240912	114800	17131580	9070	9070	9070	9070	0
541	20240912	114700	17131580	9070	9070	9070	9070	0
542	20240912	114600	17131580	9070	9070	9070	9070	0
543	20240912	114500	17131580	9070	9070	9070	9070	0
544	20240912	114400	17131580	9070	9070	9070	9070	0
545	20240912	114300	17131580	9070	9070	9070	9070	0
546	20240912	114200	17131580	9070	9070	9070	9070	0
547	20240912	114100	17131580	9070	9070	9070	9070	0
548	20240912	114000	17131580	9070	9070	9070	9070	0
549	20240912	113900	17131580	9070	9070	9070	9070	0
550	20240912	113800	17131580	9070	9070	9070	9070	0
551	20240912	113700	17131580	9070	9070	9070	9070	0
552	20240912	113600	17131580	9070	9070	9070	9070	0
553	20240912	113500	17131580	9070	9070	9070	9070	0
554	20240912	113400	17131580	9070	9070	9070	9070	0
555	20240912	113300	17131580	9070	9070	9070	9070	1
556	20240912	113200	17122510	9050	9050	9050	9050	0
557	20240912	113100	17122510	9050	9050	9050	9050	0
558	20240912	113000	17122510	9050	9050	9050	9050	0
559	20240912	112900	17122510	9050	9050	9050	9050	0
560	20240912	112800	17122510	9050	9050	9050	9050	0
561	20240912	112700	17122510	9050	9050	9050	9050	0
562	20240912	112600	17122510	9050	9050	9050	9050	0
563	20240912	112500	17122510	9050	9050	9050	9050	0
564	20240912	112400	17122510	9050	9050	9050	9050	427
565	20240912	112300	13258160	9050	9050	9050	9050	0
566	20240912	112200	13258160	9050	9050	9050	9050	0
567	20240912	112100	13258160	9050	9050	9050	9050	0
568	20240912	112000	13258160	9050	9050	9050	9050	0
569	20240912	111900	13258160	9050	9050	9050	9050	0
570	20240912	111800	13258160	9050	9050	9050	9050	0
571	20240912	111700	13258160	9050	9050	9050	9050	0
572	20240912	111600	13258160	9050	9050	9050	9050	7
573	20240912	111500	13194810	9050	9050	9050	9050	0
574	20240912	111400	13194810	9050	9050	9050	9050	0
575	20240912	111300	13194810	9050	9050	9050	9050	0
576	20240912	111200	13194810	9050	9050	9050	9050	4
577	20240912	111100	13158610	9050	9050	9050	9050	10
578	20240912	111000	13068110	9050	9050	9050	9050	0
579	20240912	110900	13068110	9050	9050	9050	9050	0
580	20240912	110800	13068110	9050	9050	9050	9050	0
581	20240912	110700	13068110	9050	9050	9050	9050	0
582	20240912	110600	13068110	9050	9050	9050	9050	0
583	20240912	110500	13068110	9050	9050	9050	9050	2
584	20240912	110400	13050010	9050	9050	9050	9050	0
585	20240912	110300	13050010	9050	9050	9050	9050	0
586	20240912	110200	13050010	9050	9050	9050	9050	0
587	20240912	110100	13050010	9050	9050	9050	9050	0
588	20240912	110000	13050010	9050	9050	9050	9050	0
589	20240912	105900	13050010	9050	9050	9050	9050	0
590	20240912	105800	13050010	9050	9050	9050	9050	0
591	20240912	105700	13050010	9050	9050	9050	9050	0
592	20240912	105600	13050010	9050	9050	9050	9050	0
593	20240912	105500	13050010	9050	9050	9050	9050	0
594	20240912	105400	13050010	9050	9050	9050	9050	0
595	20240912	105300	13050010	9050	9050	9050	9050	0
596	20240912	105200	13050010	9050	9050	9050	9050	0
597	20240912	105100	13050010	9050	9050	9050	9050	0
598	20240912	105000	13050010	9050	9050	9050	9050	0
599	20240912	104900	13050010	9050	9050	9050	9050	0
600	20240912	104800	13050010	9050	9050	9050	9050	0
601	20240912	104700	13050010	9050	9050	9050	9050	0
602	20240912	104600	13050010	9050	9050	9050	9050	0
603	20240912	104500	13050010	9050	9050	9050	9050	0
604	20240912	104400	13050010	9050	9050	9050	9050	0
605	20240912	104300	13050010	9050	9050	9050	9050	0
606	20240912	104200	13050010	9050	9050	9050	9050	0
607	20240912	104100	13050010	9050	9050	9050	9050	0
608	20240912	104000	13050010	9050	9050	9050	9050	0
609	20240912	103900	13050010	9050	9050	9050	9050	1
610	20240912	103800	13040960	9050	9050	9050	9050	0
611	20240912	103700	13040960	9050	9050	9050	9050	0
612	20240912	103600	13040960	9050	9050	9050	9050	0
613	20240912	103500	13040960	9050	9050	9050	9050	0
614	20240912	103400	13040960	9050	9050	9050	9050	0
615	20240912	103300	13040960	9050	9050	9050	9050	0
616	20240912	103200	13040960	9050	9050	9050	9050	0
617	20240912	103100	13040960	9050	9050	9050	9050	0
618	20240912	103000	13040960	9050	9050	9050	9050	0
619	20240912	102900	13040960	9050	9050	9050	9050	0
620	20240912	102800	13040960	9050	9050	9050	9050	0
621	20240912	102700	13040960	9050	9050	9050	9050	0
622	20240912	102600	13040960	9050	9050	9050	9050	0
623	20240912	102500	13040960	9050	9050	9050	9050	0
624	20240912	102400	13040960	9050	9050	9050	9050	0
625	20240912	102300	13040960	9050	9050	9050	9050	0
626	20240912	102200	13040960	9050	9050	9050	9050	0
627	20240912	102100	13040960	9050	9050	9050	9050	0
628	20240912	102000	13040960	9050	9050	9050	9050	0
629	20240912	101900	13040960	9050	9050	9050	9050	0
630	20240912	101800	13040960	9050	9050	9050	9050	0
631	20240912	101700	13040960	9050	9050	9050	9050	0
632	20240912	101600	13040960	9050	9050	9050	9050	0
633	20240912	101500	13040960	9050	9050	9050	9050	0
634	20240912	101400	13040960	9050	9050	9050	9050	0
635	20240912	101300	13040960	9050	9050	9050	9050	0
636	20240912	101200	13040960	9050	9000	9050	9000	5
637	20240912	101100	12995910	9000	9000	9000	9000	0
638	20240912	101000	12995910	9000	9000	9000	9000	0
639	20240912	100900	12995910	9000	9000	9000	9000	0
640	20240912	100800	12995910	9000	9000	9000	9000	0
641	20240912	100700	12995910	9000	9020	9020	9000	1000
642	20240912	100600	3995890	9060	9060	9060	9060	0
643	20240912	100500	3995890	9060	9060	9060	9060	0
644	20240912	100400	3995890	9060	9060	9060	9060	0
645	20240912	100300	3995890	9060	9060	9060	9060	7
646	20240912	100200	3932470	9000	9000	9000	9000	0
647	20240912	100100	3932470	9000	9000	9000	9000	0
648	20240912	100000	3932470	9000	9000	9000	9000	0
649	20240912	095900	3932470	9000	9000	9000	9000	0
650	20240912	095800	3932470	9000	9000	9000	9000	0
651	20240912	095700	3932470	9000	9000	9000	9000	0
652	20240912	095600	3932470	9000	9000	9000	9000	0
653	20240912	095500	3932470	9000	9050	9050	9000	327
654	20240912	095400	984380	9070	9070	9070	9070	0
655	20240912	095300	984380	9070	9070	9070	9070	0
656	20240912	095200	984380	9070	9070	9070	9070	0
657	20240912	095100	984380	9070	9070	9070	9070	0
658	20240912	095000	984380	9070	9070	9070	9070	0
659	20240912	094900	984380	9070	9070	9070	9070	0
660	20240912	094800	984380	9070	9070	9070	9070	0
661	20240912	094700	984380	9070	9070	9070	9070	0
662	20240912	094600	984380	9070	9070	9070	9070	0
663	20240912	094500	984380	9070	9070	9070	9070	0
664	20240912	094400	984380	9070	9070	9070	9070	0
665	20240912	094300	984380	9070	9060	9070	9060	10
666	20240912	094200	893770	9060	9060	9060	9060	0
667	20240912	094100	893770	9060	9060	9060	9060	0
668	20240912	094000	893770	9060	9050	9060	9050	6
669	20240912	093900	839460	9050	9050	9050	9050	0
670	20240912	093800	839460	9050	9050	9050	9050	1
671	20240912	093700	830410	9050	9050	9050	9050	0
672	20240912	093600	830410	9050	9050	9050	9050	0
673	20240912	093500	830410	9050	9050	9050	9050	0
674	20240912	093400	830410	9050	9050	9050	9050	0
675	20240912	093300	830410	9050	9050	9050	9050	5
676	20240912	093200	785160	9060	9060	9060	9060	0
677	20240912	093100	785160	9060	9060	9060	9060	0
678	20240912	093000	785160	9060	9060	9060	9060	0
679	20240912	092900	785160	9060	9060	9060	9060	6
680	20240912	092800	730800	9070	9070	9070	9070	0
681	20240912	092700	730800	9070	9070	9070	9070	0
682	20240912	092600	730800	9070	9070	9070	9070	0
683	20240912	092500	730800	9070	9070	9070	9070	0
684	20240912	092400	730800	9070	9070	9070	9070	0
685	20240912	092300	730800	9070	9070	9070	9070	0
686	20240912	092200	730800	9070	9070	9070	9070	0
687	20240912	092100	730800	9070	9070	9070	9070	0
688	20240912	092000	730800	9070	9070	9070	9070	0
689	20240912	091900	730800	9070	9070	9070	9070	0
690	20240912	091800	730800	9070	9070	9070	9070	0
691	20240912	091700	730800	9070	9070	9070	9070	0
692	20240912	091600	730800	9070	9070	9070	9070	0
693	20240912	091500	730800	9070	9070	9070	9070	0
694	20240912	091400	730800	9070	9070	9070	9070	0
695	20240912	091300	730800	9070	9070	9070	9070	0
696	20240912	091200	730800	9070	9070	9070	9070	0
697	20240912	091100	730800	9070	9070	9070	9070	0
698	20240912	091000	730800	9070	9070	9070	9070	0
699	20240912	090900	730800	9070	9070	9070	9070	0
700	20240912	090800	730800	9070	9070	9070	9070	0
701	20240912	090700	730800	9070	9070	9070	9070	1
702	20240912	090600	721730	9000	9000	9000	9000	1
703	20240912	090500	712730	9070	9070	9070	9070	0
704	20240912	090400	712730	9070	9070	9070	9070	0
705	20240912	090300	712730	9070	9050	9070	9050	29
706	20240912	090200	450000	9000	9000	9000	9000	18
707	20240912	090100	288000	9000	9000	9000	9000	10
708	20240912	090000	198000	9000	9000	9000	9000	22