KissMeData/054800/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193300	161346950	9750	9750	9750	9750	70
3	20240906	193200	161346950	9750	9750	9750	9750	0
4	20240906	193100	161346950	9750	9750	9750	9750	0
5	20240906	193000	161346950	9750	9750	9750	9750	0
6	20240906	192900	161346950	9750	9750	9750	9750	0
7	20240906	192800	161346950	9750	9750	9750	9750	0
8	20240906	192700	161346950	9750	9750	9750	9750	0
9	20240906	192600	161346950	9750	9750	9750	9750	0
10	20240906	192500	161346950	9750	9750	9750	9750	0
11	20240906	192400	161346950	9750	9750	9750	9750	0
12	20240906	192300	161346950	9750	9750	9750	9750	0
13	20240906	192200	161346950	9750	9750	9750	9750	0
14	20240906	192100	161346950	9750	9750	9750	9750	0
15	20240906	192000	161346950	9750	9750	9750	9750	0
16	20240906	191900	161346950	9750	9750	9750	9750	0
17	20240906	191800	161346950	9750	9750	9750	9750	0
18	20240906	191700	161346950	9750	9750	9750	9750	0
19	20240906	191600	161346950	9750	9750	9750	9750	0
20	20240906	191500	161346950	9750	9750	9750	9750	0
21	20240906	191400	161346950	9750	9750	9750	9750	0
22	20240906	191300	161346950	9750	9750	9750	9750	0
23	20240906	191200	161346950	9750	9750	9750	9750	0
24	20240906	191100	161346950	9750	9750	9750	9750	0
25	20240906	191000	161346950	9750	9750	9750	9750	0
26	20240906	190900	161346950	9750	9750	9750	9750	0
27	20240906	190800	161346950	9750	9750	9750	9750	0
28	20240906	190700	161346950	9750	9750	9750	9750	0
29	20240906	190600	161346950	9750	9750	9750	9750	0
30	20240906	190500	161346950	9750	9750	9750	9750	0
31	20240906	190400	161346950	9750	9750	9750	9750	0
32	20240906	190300	161346950	9750	9750	9750	9750	70
33	20240906	190200	161346950	9750	9750	9750	9750	0
34	20240906	190100	161346950	9750	9750	9750	9750	0
35	20240906	190000	161346950	9750	9750	9750	9750	0
36	20240906	185900	161346950	9750	9750	9750	9750	0
37	20240906	185800	161346950	9750	9750	9750	9750	0
38	20240906	185700	161346950	9750	9750	9750	9750	0
39	20240906	185600	161346950	9750	9750	9750	9750	0
40	20240906	185500	161346950	9750	9750	9750	9750	0
41	20240906	185400	161346950	9750	9750	9750	9750	0
42	20240906	185300	161346950	9750	9750	9750	9750	0
43	20240906	185200	161346950	9750	9750	9750	9750	0
44	20240906	185100	161346950	9750	9750	9750	9750	0
45	20240906	185000	161346950	9750	9750	9750	9750	0
46	20240906	184900	161346950	9750	9750	9750	9750	0
47	20240906	184800	161346950	9750	9750	9750	9750	0
48	20240906	184700	161346950	9750	9750	9750	9750	0
49	20240906	184600	161346950	9750	9750	9750	9750	0
50	20240906	184500	161346950	9750	9750	9750	9750	0
51	20240906	184400	161346950	9750	9750	9750	9750	0
52	20240906	184300	161346950	9750	9750	9750	9750	0
53	20240906	184200	161346950	9750	9750	9750	9750	0
54	20240906	184100	161346950	9750	9750	9750	9750	0
55	20240906	184000	161346950	9750	9750	9750	9750	0
56	20240906	183900	161346950	9750	9750	9750	9750	0
57	20240906	183800	161346950	9750	9750	9750	9750	0
58	20240906	183700	161346950	9750	9750	9750	9750	0
59	20240906	183600	161346950	9750	9750	9750	9750	0
60	20240906	183500	161346950	9750	9750	9750	9750	0
61	20240906	183400	161346950	9750	9750	9750	9750	0
62	20240906	183300	161346950	9750	9750	9750	9750	70
63	20240906	183200	161346950	9750	9750	9750	9750	0
64	20240906	183100	161346950	9750	9750	9750	9750	0
65	20240906	183000	161346950	9750	9750	9750	9750	0
66	20240906	182900	161346950	9750	9750	9750	9750	0
67	20240906	182800	161346950	9750	9750	9750	9750	0
68	20240906	182700	161346950	9750	9750	9750	9750	0
69	20240906	182600	161346950	9750	9750	9750	9750	0
70	20240906	182500	161346950	9750	9750	9750	9750	0
71	20240906	182400	161346950	9750	9750	9750	9750	0
72	20240906	182300	161346950	9750	9750	9750	9750	0
73	20240906	182200	161346950	9750	9750	9750	9750	0
74	20240906	182100	161346950	9750	9750	9750	9750	0
75	20240906	182000	161346950	9750	9750	9750	9750	0
76	20240906	181900	161346950	9750	9750	9750	9750	0
77	20240906	181800	161346950	9750	9750	9750	9750	0
78	20240906	181700	161346950	9750	9750	9750	9750	0
79	20240906	181600	161346950	9750	9750	9750	9750	0
80	20240906	181500	161346950	9750	9750	9750	9750	0
81	20240906	181400	161346950	9750	9750	9750	9750	0
82	20240906	181300	161346950	9750	9750	9750	9750	0
83	20240906	181200	161346950	9750	9750	9750	9750	0
84	20240906	181100	161346950	9750	9750	9750	9750	0
85	20240906	181000	161346950	9750	9750	9750	9750	0
86	20240906	180900	161346950	9750	9750	9750	9750	0
87	20240906	180800	161346950	9750	9750	9750	9750	0
88	20240906	180700	161346950	9750	9750	9750	9750	0
89	20240906	180600	161346950	9750	9750	9750	9750	0
90	20240906	180500	161346950	9750	9750	9750	9750	0
91	20240906	180400	161346950	9750	9750	9750	9750	0
92	20240906	180300	161346950	9750	9750	9750	9750	70
93	20240906	180200	161346950	9750	9750	9750	9750	0
94	20240906	180100	161346950	9750	9750	9750	9750	0
95	20240906	180000	161346950	9750	9750	9750	9750	0
96	20240906	175900	161346950	9750	9750	9750	9750	0
97	20240906	175800	161346950	9750	9750	9750	9750	0
98	20240906	175700	161346950	9750	9750	9750	9750	0
99	20240906	175600	161346950	9750	9750	9750	9750	0
100	20240906	175500	161346950	9750	9750	9750	9750	0
101	20240906	175400	161346950	9750	9750	9750	9750	0
102	20240906	175300	161346950	9750	9750	9750	9750	0
103	20240906	175200	161346950	9750	9750	9750	9750	0
104	20240906	175100	161346950	9750	9750	9750	9750	0
105	20240906	175000	161346950	9750	9750	9750	9750	0
106	20240906	174900	161346950	9750	9750	9750	9750	0
107	20240906	174800	161346950	9750	9750	9750	9750	0
108	20240906	174700	161346950	9750	9750	9750	9750	0
109	20240906	174600	161346950	9750	9750	9750	9750	0
110	20240906	174500	161346950	9750	9750	9750	9750	0
111	20240906	174400	161346950	9750	9750	9750	9750	0
112	20240906	174300	161346950	9750	9750	9750	9750	0
113	20240906	174200	161346950	9750	9750	9750	9750	0
114	20240906	174100	161346950	9750	9750	9750	9750	0
115	20240906	174000	161346950	9750	9750	9750	9750	0
116	20240906	173900	161346950	9750	9750	9750	9750	0
117	20240906	173800	161346950	9750	9750	9750	9750	0
118	20240906	173700	161346950	9750	9750	9750	9750	0
119	20240906	173600	161346950	9750	9750	9750	9750	0
120	20240906	173500	161346950	9750	9750	9750	9750	0
121	20240906	173400	161346950	9750	9750	9750	9750	0
122	20240906	173300	161346950	9750	9750	9750	9750	70
123	20240906	173200	161346950	9750	9750	9750	9750	0
124	20240906	173100	161346950	9750	9750	9750	9750	0
125	20240906	173000	161346950	9750	9750	9750	9750	0
126	20240906	172900	161346950	9750	9750	9750	9750	0
127	20240906	172800	161346950	9750	9750	9750	9750	0
128	20240906	172700	161346950	9750	9750	9750	9750	0
129	20240906	172600	161346950	9750	9750	9750	9750	0
130	20240906	172500	161346950	9750	9750	9750	9750	0
131	20240906	172400	161346950	9750	9750	9750	9750	0
132	20240906	172300	161346950	9750	9750	9750	9750	0
133	20240906	172200	161346950	9750	9750	9750	9750	0
134	20240906	172100	161346950	9750	9750	9750	9750	0
135	20240906	172000	161346950	9750	9750	9750	9750	0
136	20240906	171900	161346950	9750	9750	9750	9750	0
137	20240906	171800	161346950	9750	9750	9750	9750	0
138	20240906	171700	161346950	9750	9750	9750	9750	0
139	20240906	171600	161346950	9750	9750	9750	9750	0
140	20240906	171500	161346950	9750	9750	9750	9750	0
141	20240906	171400	161346950	9750	9750	9750	9750	0
142	20240906	171300	161346950	9750	9750	9750	9750	0
143	20240906	171200	161346950	9750	9750	9750	9750	0
144	20240906	171100	161346950	9750	9750	9750	9750	0
145	20240906	171000	161346950	9750	9750	9750	9750	0
146	20240906	170900	161346950	9750	9750	9750	9750	0
147	20240906	170800	161346950	9750	9750	9750	9750	0
148	20240906	170700	161346950	9750	9750	9750	9750	0
149	20240906	170600	161346950	9750	9750	9750	9750	0
150	20240906	170500	161346950	9750	9750	9750	9750	0
151	20240906	170400	161346950	9750	9750	9750	9750	0
152	20240906	170300	161346950	9750	9750	9750	9750	70
153	20240906	170200	161346950	9750	9750	9750	9750	0
154	20240906	170100	161346950	9750	9750	9750	9750	0
155	20240906	170000	161346950	9750	9750	9750	9750	0
156	20240906	165900	161346950	9750	9750	9750	9750	0
157	20240906	165800	161346950	9750	9750	9750	9750	0
158	20240906	165700	161346950	9750	9750	9750	9750	0
159	20240906	165600	161346950	9750	9750	9750	9750	0
160	20240906	165500	161346950	9750	9750	9750	9750	0
161	20240906	165400	161346950	9750	9750	9750	9750	0
162	20240906	165300	161346950	9750	9750	9750	9750	0
163	20240906	165200	161346950	9750	9750	9750	9750	0
164	20240906	165100	161346950	9750	9750	9750	9750	0
165	20240906	165000	161346950	9750	9750	9750	9750	0
166	20240906	164900	161346950	9750	9750	9750	9750	0
167	20240906	164800	161346950	9750	9750	9750	9750	0
168	20240906	164700	161346950	9750	9750	9750	9750	0
169	20240906	164600	161346950	9750	9750	9750	9750	0
170	20240906	164500	161346950	9750	9750	9750	9750	0
171	20240906	164400	161346950	9750	9750	9750	9750	0
172	20240906	164300	161346950	9750	9750	9750	9750	0
173	20240906	164200	161346950	9750	9750	9750	9750	0
174	20240906	164100	161346950	9750	9750	9750	9750	0
175	20240906	164000	161346950	9750	9750	9750	9750	0
176	20240906	163900	161346950	9750	9750	9750	9750	0
177	20240906	163800	161346950	9750	9750	9750	9750	0
178	20240906	163700	161346950	9750	9750	9750	9750	0
179	20240906	163600	161346950	9750	9750	9750	9750	0
180	20240906	163500	161346950	9750	9750	9750	9750	0
181	20240906	163400	161346950	9750	9750	9750	9750	0
182	20240906	163300	161346950	9750	9750	9750	9750	70
183	20240906	163200	161346950	9750	9750	9750	9750	0
184	20240906	163100	161346950	9750	9750	9750	9750	0
185	20240906	163000	161346950	9750	9750	9750	9750	0
186	20240906	162900	161346950	9750	9750	9750	9750	0
187	20240906	162800	161346950	9750	9750	9750	9750	0
188	20240906	162700	161346950	9750	9750	9750	9750	0
189	20240906	162600	161346950	9750	9750	9750	9750	0
190	20240906	162500	161346950	9750	9750	9750	9750	0
191	20240906	162400	161346950	9750	9750	9750	9750	0
192	20240906	162300	161346950	9750	9750	9750	9750	0
193	20240906	162200	161346950	9750	9750	9750	9750	0
194	20240906	162100	161346950	9750	9750	9750	9750	0
195	20240906	162000	161346950	9750	9750	9750	9750	0
196	20240906	161900	161346950	9750	9750	9750	9750	0
197	20240906	161800	161346950	9750	9750	9750	9750	0
198	20240906	161700	161346950	9750	9750	9750	9750	0
199	20240906	161600	161346950	9750	9750	9750	9750	0
200	20240906	161500	161346950	9750	9750	9750	9750	0
201	20240906	161400	161346950	9750	9750	9750	9750	0
202	20240906	161300	161346950	9750	9750	9750	9750	0
203	20240906	161200	161346950	9750	9750	9750	9750	0
204	20240906	161100	161346950	9750	9750	9750	9750	0
205	20240906	161000	161346950	9750	9750	9750	9750	0
206	20240906	160900	161346950	9750	9750	9750	9750	0
207	20240906	160800	161346950	9750	9750	9750	9750	0
208	20240906	160700	161346950	9750	9750	9750	9750	0
209	20240906	160600	161346950	9750	9750	9750	9750	0
210	20240906	160500	161346950	9750	9750	9750	9750	0
211	20240906	160400	161346950	9750	9750	9750	9750	0
212	20240906	160300	161346950	9750	9750	9750	9750	70
213	20240906	160200	161346950	9750	9750	9750	9750	0
214	20240906	160100	161346950	9750	9750	9750	9750	0
215	20240906	160000	161346950	9750	9750	9750	9750	0
216	20240906	155900	161346950	9750	9750	9750	9750	0
217	20240906	155800	161346950	9750	9750	9750	9750	0
218	20240906	155700	161346950	9750	9750	9750	9750	0
219	20240906	155600	161346950	9750	9750	9750	9750	0
220	20240906	155500	161346950	9750	9750	9750	9750	0
221	20240906	155400	161346950	9750	9750	9750	9750	0
222	20240906	155300	161346950	9750	9750	9750	9750	0
223	20240906	155200	161346950	9750	9750	9750	9750	0
224	20240906	155100	161346950	9750	9750	9750	9750	0
225	20240906	155000	161346950	9750	9750	9750	9750	0
226	20240906	154900	161346950	9750	9750	9750	9750	0
227	20240906	154800	161346950	9750	9750	9750	9750	0
228	20240906	154700	161346950	9750	9750	9750	9750	0
229	20240906	154600	161346950	9750	9750	9750	9750	0
230	20240906	154500	161346950	9750	9750	9750	9750	0
231	20240906	154400	161346950	9750	9750	9750	9750	0
232	20240906	154300	161346950	9750	9750	9750	9750	0
233	20240906	154200	161346950	9750	9750	9750	9750	0
234	20240906	154100	161346950	9750	9750	9750	9750	0
235	20240906	154000	161346950	9750	9750	9750	9750	0
236	20240906	153900	161346950	9750	9750	9750	9750	0
237	20240906	153800	161346950	9750	9750	9750	9750	0
238	20240906	153700	161346950	9750	9750	9750	9750	0
239	20240906	153600	161346950	9750	9750	9750	9750	0
240	20240906	153500	161346950	9750	9750	9750	9750	0
241	20240906	153400	161346950	9750	9750	9750	9750	0
242	20240906	153300	161346950	9750	9750	9750	9750	70
243	20240906	153200	161346950	9750	9750	9750	9750	0
244	20240906	153100	161346950	9750	9750	9750	9750	0
245	20240906	153000	161346950	9750	9750	9750	9750	70
246	20240906	152900	160664450	9760	9760	9760	9760	0
247	20240906	152800	160664450	9760	9760	9760	9760	0
248	20240906	152700	160664450	9760	9760	9760	9760	0
249	20240906	152600	160664450	9760	9760	9760	9760	0
250	20240906	152500	160664450	9760	9760	9760	9760	0
251	20240906	152400	160664450	9760	9760	9760	9760	0
252	20240906	152300	160664450	9760	9760	9760	9760	0
253	20240906	152200	160664450	9760	9760	9760	9760	0
254	20240906	152100	160664450	9760	9760	9760	9760	0
255	20240906	152000	160664450	9760	9760	9760	9760	0
256	20240906	151900	160664450	9760	9700	9760	9700	33
257	20240906	151800	160344290	9760	9760	9760	9760	0
258	20240906	151700	160344290	9760	9760	9760	9760	0
259	20240906	151600	160344290	9760	9760	9760	9760	0
260	20240906	151500	160344290	9760	9720	9760	9720	24
261	20240906	151400	160110970	9760	9750	9760	9750	4
262	20240906	151300	160071960	9750	9750	9750	9750	2
263	20240906	151200	160052460	9750	9750	9750	9750	1
264	20240906	151100	160042710	9670	9670	9670	9670	6
265	20240906	151000	159984690	9770	9660	9770	9660	503
266	20240906	150900	155080450	9680	9680	9680	9680	0
267	20240906	150800	155080450	9680	9680	9680	9680	0
268	20240906	150700	155080450	9680	9660	9680	9660	891
269	20240906	150600	146473360	9660	9660	9660	9660	0
270	20240906	150500	146473360	9660	9660	9660	9660	0
271	20240906	150400	146473360	9660	9660	9660	9660	0
272	20240906	150300	146473360	9660	9660	9660	9660	0
273	20240906	150200	146473360	9660	9660	9660	9660	0
274	20240906	150100	146473360	9660	9660	9660	9660	0
275	20240906	150000	146473360	9660	9660	9660	9660	0
276	20240906	145900	146473360	9660	9660	9660	9660	0
277	20240906	145800	146473360	9660	9660	9660	9660	0
278	20240906	145700	146473360	9660	9660	9660	9660	0
279	20240906	145600	146473360	9660	9660	9660	9660	0
280	20240906	145500	146473360	9660	9660	9660	9660	0
281	20240906	145400	146473360	9660	9660	9660	9660	0
282	20240906	145300	146473360	9660	9660	9660	9660	0
283	20240906	145200	146473360	9660	9660	9660	9660	0
284	20240906	145100	146473360	9660	9660	9660	9660	0
285	20240906	145000	146473360	9660	9660	9660	9660	0
286	20240906	144900	146473360	9660	9660	9660	9660	9
287	20240906	144800	146386420	9660	9660	9660	9660	2
288	20240906	144700	146367100	9650	9650	9650	9650	3
289	20240906	144600	146338150	9660	9660	9660	9660	0
290	20240906	144500	146338150	9660	9660	9660	9660	0
291	20240906	144400	146338150	9660	9660	9660	9660	0
292	20240906	144300	146338150	9660	9650	9660	9650	6
293	20240906	144200	146280200	9650	9670	9670	9650	2134
294	20240906	144100	125667590	9670	9670	9670	9670	0
295	20240906	144000	125667590	9670	9670	9670	9670	0
296	20240906	143900	125667590	9670	9670	9670	9670	0
297	20240906	143800	125667590	9670	9670	9670	9670	0
298	20240906	143700	125667590	9670	9670	9670	9670	0
299	20240906	143600	125667590	9670	9670	9670	9670	0
300	20240906	143500	125667590	9670	9670	9670	9670	0
301	20240906	143400	125667590	9670	9670	9670	9670	0
302	20240906	143300	125667590	9670	9670	9670	9670	0
303	20240906	143200	125667590	9670	9670	9670	9670	0
304	20240906	143100	125667590	9670	9670	9670	9670	0
305	20240906	143000	125667590	9670	9670	9670	9670	0
306	20240906	142900	125667590	9670	9670	9670	9670	0
307	20240906	142800	125667590	9670	9670	9670	9670	0
308	20240906	142700	125667590	9670	9670	9670	9670	0
309	20240906	142600	125667590	9670	9670	9670	9670	0
310	20240906	142500	125667590	9670	9670	9670	9670	0
311	20240906	142400	125667590	9670	9670	9670	9670	0
312	20240906	142300	125667590	9670	9670	9670	9670	0
313	20240906	142200	125667590	9670	9670	9670	9670	0
314	20240906	142100	125667590	9670	9670	9670	9670	0
315	20240906	142000	125667590	9670	9670	9670	9670	0
316	20240906	141900	125667590	9670	9670	9670	9670	0
317	20240906	141800	125667590	9670	9670	9670	9670	3
318	20240906	141700	125638580	9670	9670	9670	9670	0
319	20240906	141600	125638580	9670	9670	9670	9670	0
320	20240906	141500	125638580	9670	9670	9670	9670	0
321	20240906	141400	125638580	9670	9670	9670	9670	0
322	20240906	141300	125638580	9670	9670	9670	9670	0
323	20240906	141200	125638580	9670	9670	9670	9670	0
324	20240906	141100	125638580	9670	9670	9670	9670	0
325	20240906	141000	125638580	9670	9670	9670	9670	0
326	20240906	140900	125638580	9670	9670	9670	9670	0
327	20240906	140800	125638580	9670	9670	9670	9670	0
328	20240906	140700	125638580	9670	9670	9670	9670	0
329	20240906	140600	125638580	9670	9670	9670	9670	0
330	20240906	140500	125638580	9670	9670	9670	9670	0
331	20240906	140400	125638580	9670	9670	9670	9670	0
332	20240906	140300	125638580	9670	9670	9670	9670	0
333	20240906	140200	125638580	9670	9670	9670	9670	0
334	20240906	140100	125638580	9670	9670	9670	9670	0
335	20240906	140000	125638580	9670	9670	9670	9670	0
336	20240906	135900	125638580	9670	9670	9670	9670	0
337	20240906	135800	125638580	9670	9670	9670	9670	0
338	20240906	135700	125638580	9670	9670	9670	9670	0
339	20240906	135600	125638580	9670	9670	9670	9670	0
340	20240906	135500	125638580	9670	9690	9690	9670	2
341	20240906	135400	125619220	9690	9690	9690	9690	1
342	20240906	135300	125609530	9690	9690	9690	9690	6
343	20240906	135200	125551390	9690	9690	9690	9690	3
344	20240906	135100	125522320	9690	9690	9690	9690	1
345	20240906	135000	125512630	9710	9710	9710	9710	0
346	20240906	134900	125512630	9710	9770	9770	9710	5611
347	20240906	134800	71029760	9720	9720	9720	9720	0
348	20240906	134700	71029760	9720	9720	9720	9720	0
349	20240906	134600	71029760	9720	9690	9720	9690	4391
350	20240906	134500	28393420	9670	9670	9670	9670	0
351	20240906	134400	28393420	9670	9670	9670	9670	0
352	20240906	134300	28393420	9670	9670	9670	9670	0
353	20240906	134200	28393420	9670	9670	9670	9670	0
354	20240906	134100	28393420	9670	9670	9670	9670	0
355	20240906	134000	28393420	9670	9670	9670	9670	0
356	20240906	133900	28393420	9670	9670	9670	9670	0
357	20240906	133800	28393420	9670	9670	9670	9670	0
358	20240906	133700	28393420	9670	9670	9670	9670	0
359	20240906	133600	28393420	9670	9670	9670	9670	0
360	20240906	133500	28393420	9670	9670	9670	9670	0
361	20240906	133400	28393420	9670	9670	9670	9670	0
362	20240906	133300	28393420	9670	9670	9670	9670	0
363	20240906	133200	28393420	9670	9670	9670	9670	1
364	20240906	133100	28383750	9650	9650	9650	9650	0
365	20240906	133000	28383750	9650	9650	9650	9650	0
366	20240906	132900	28383750	9650	9650	9650	9650	0
367	20240906	132800	28383750	9650	9650	9650	9650	0
368	20240906	132700	28383750	9650	9650	9650	9650	3
369	20240906	132600	28354800	9650	9650	9650	9650	0
370	20240906	132500	28354800	9650	9650	9650	9650	0
371	20240906	132400	28354800	9650	9650	9650	9650	0
372	20240906	132300	28354800	9650	9650	9650	9650	0
373	20240906	132200	28354800	9650	9650	9650	9650	0
374	20240906	132100	28354800	9650	9650	9650	9650	0
375	20240906	132000	28354800	9650	9650	9650	9650	0
376	20240906	131900	28354800	9650	9650	9650	9650	0
377	20240906	131800	28354800	9650	9650	9650	9650	0
378	20240906	131700	28354800	9650	9650	9650	9650	0
379	20240906	131600	28354800	9650	9650	9650	9650	0
380	20240906	131500	28354800	9650	9650	9650	9650	0
381	20240906	131400	28354800	9650	9650	9650	9650	0
382	20240906	131300	28354800	9650	9650	9650	9650	0
383	20240906	131200	28354800	9650	9650	9650	9650	0
384	20240906	131100	28354800	9650	9650	9650	9650	0
385	20240906	131000	28354800	9650	9650	9650	9650	0
386	20240906	130900	28354800	9650	9650	9650	9650	0
387	20240906	130800	28354800	9650	9650	9650	9650	0
388	20240906	130700	28354800	9650	9650	9650	9650	0
389	20240906	130600	28354800	9650	9650	9650	9650	0
390	20240906	130500	28354800	9650	9650	9650	9650	0
391	20240906	130400	28354800	9650	9650	9650	9650	0
392	20240906	130300	28354800	9650	9650	9650	9650	0
393	20240906	130200	28354800	9650	9650	9650	9650	0
394	20240906	130100	28354800	9650	9650	9650	9650	1066
395	20240906	130000	18067900	9650	9650	9650	9650	0
396	20240906	125900	18067900	9650	9650	9650	9650	0
397	20240906	125800	18067900	9650	9650	9650	9650	0
398	20240906	125700	18067900	9650	9650	9650	9650	0
399	20240906	125600	18067900	9650	9650	9650	9650	0
400	20240906	125500	18067900	9650	9650	9650	9650	0
401	20240906	125400	18067900	9650	9650	9650	9650	3
402	20240906	125300	18038950	9650	9650	9650	9650	29
403	20240906	125200	17759100	9650	9650	9650	9650	0
404	20240906	125100	17759100	9650	9650	9650	9650	0
405	20240906	125000	17759100	9650	9650	9650	9650	0
406	20240906	124900	17759100	9650	9650	9650	9650	0
407	20240906	124800	17759100	9650	9650	9650	9650	0
408	20240906	124700	17759100	9650	9650	9650	9650	0
409	20240906	124600	17759100	9650	9650	9650	9650	0
410	20240906	124500	17759100	9650	9650	9650	9650	2
411	20240906	124400	17739800	9670	9670	9670	9670	0
412	20240906	124300	17739800	9670	9670	9670	9670	0
413	20240906	124200	17739800	9670	9670	9670	9670	0
414	20240906	124100	17739800	9670	9670	9670	9670	0
415	20240906	124000	17739800	9670	9670	9670	9670	0
416	20240906	123900	17739800	9670	9670	9670	9670	0
417	20240906	123800	17739800	9670	9670	9670	9670	0
418	20240906	123700	17739800	9670	9670	9670	9670	0
419	20240906	123600	17739800	9670	9670	9670	9670	0
420	20240906	123500	17739800	9670	9670	9670	9670	0
421	20240906	123400	17739800	9670	9670	9670	9670	0
422	20240906	123300	17739800	9670	9670	9670	9670	0
423	20240906	123200	17739800	9670	9670	9670	9670	0
424	20240906	123100	17739800	9670	9670	9670	9670	0
425	20240906	123000	17739800	9670	9670	9670	9670	0
426	20240906	122900	17739800	9670	9670	9670	9670	0
427	20240906	122800	17739800	9670	9670	9670	9670	0
428	20240906	122700	17739800	9670	9670	9670	9670	0
429	20240906	122600	17739800	9670	9670	9670	9670	0
430	20240906	122500	17739800	9670	9670	9670	9670	0
431	20240906	122400	17739800	9670	9670	9670	9670	0
432	20240906	122300	17739800	9670	9670	9670	9670	0
433	20240906	122200	17739800	9670	9670	9670	9670	0
434	20240906	122100	17739800	9670	9670	9670	9670	0
435	20240906	122000	17739800	9670	9670	9670	9670	0
436	20240906	121900	17739800	9670	9670	9670	9670	2
437	20240906	121800	17720460	9650	9650	9650	9650	0
438	20240906	121700	17720460	9650	9650	9650	9650	0
439	20240906	121600	17720460	9650	9650	9650	9650	0
440	20240906	121500	17720460	9650	9650	9650	9650	0
441	20240906	121400	17720460	9650	9650	9650	9650	0
442	20240906	121300	17720460	9650	9650	9650	9650	0
443	20240906	121200	17720460	9650	9650	9650	9650	0
444	20240906	121100	17720460	9650	9660	9660	9650	60
445	20240906	121000	17141220	9650	9650	9650	9650	0
446	20240906	120900	17141220	9650	9650	9650	9650	0
447	20240906	120800	17141220	9650	9650	9650	9650	0
448	20240906	120700	17141220	9650	9650	9650	9650	0
449	20240906	120600	17141220	9650	9650	9650	9650	0
450	20240906	120500	17141220	9650	9650	9650	9650	0
451	20240906	120400	17141220	9650	9650	9650	9650	0
452	20240906	120300	17141220	9650	9650	9650	9650	0
453	20240906	120200	17141220	9650	9650	9650	9650	0
454	20240906	120100	17141220	9650	9650	9650	9650	0
455	20240906	120000	17141220	9650	9650	9650	9650	0
456	20240906	115900	17141220	9650	9650	9650	9650	0
457	20240906	115800	17141220	9650	9650	9650	9650	0
458	20240906	115700	17141220	9650	9650	9650	9650	0
459	20240906	115600	17141220	9650	9650	9650	9650	0
460	20240906	115500	17141220	9650	9650	9650	9650	0
461	20240906	115400	17141220	9650	9650	9650	9650	0
462	20240906	115300	17141220	9650	9650	9650	9650	0
463	20240906	115200	17141220	9650	9650	9650	9650	0
464	20240906	115100	17141220	9650	9650	9650	9650	0
465	20240906	115000	17141220	9650	9650	9650	9650	0
466	20240906	114900	17141220	9650	9650	9650	9650	0
467	20240906	114800	17141220	9650	9650	9650	9650	0
468	20240906	114700	17141220	9650	9650	9650	9650	0
469	20240906	114600	17141220	9650	9650	9650	9650	0
470	20240906	114500	17141220	9650	9650	9650	9650	0
471	20240906	114400	17141220	9650	9650	9650	9650	0
472	20240906	114300	17141220	9650	9660	9660	9650	300
473	20240906	114200	14246090	9670	9670	9670	9670	0
474	20240906	114100	14246090	9670	9670	9670	9670	0
475	20240906	114000	14246090	9670	9670	9670	9670	1
476	20240906	113900	14236420	9660	9660	9660	9660	3
477	20240906	113800	14207440	9670	9670	9670	9670	0
478	20240906	113700	14207440	9670	9670	9670	9670	0
479	20240906	113600	14207440	9670	9670	9670	9670	0
480	20240906	113500	14207440	9670	9670	9670	9670	0
481	20240906	113400	14207440	9670	9670	9670	9670	0
482	20240906	113300	14207440	9670	9670	9670	9670	0
483	20240906	113200	14207440	9670	9670	9670	9670	0
484	20240906	113100	14207440	9670	9670	9670	9670	0
485	20240906	113000	14207440	9670	9670	9670	9670	0
486	20240906	112900	14207440	9670	9670	9670	9670	0
487	20240906	112800	14207440	9670	9670	9670	9670	0
488	20240906	112700	14207440	9670	9670	9670	9670	0
489	20240906	112600	14207440	9670	9670	9670	9670	0
490	20240906	112500	14207440	9670	9670	9670	9670	0
491	20240906	112400	14207440	9670	9670	9670	9670	0
492	20240906	112300	14207440	9670	9670	9670	9670	0
493	20240906	112200	14207440	9670	9670	9670	9670	0
494	20240906	112100	14207440	9670	9670	9670	9670	0
495	20240906	112000	14207440	9670	9670	9670	9670	0
496	20240906	111900	14207440	9670	9670	9670	9670	0
497	20240906	111800	14207440	9670	9670	9670	9670	0
498	20240906	111700	14207440	9670	9670	9670	9670	0
499	20240906	111600	14207440	9670	9670	9670	9670	0
500	20240906	111500	14207440	9670	9670	9670	9670	0
501	20240906	111400	14207440	9670	9670	9670	9670	0
502	20240906	111300	14207440	9670	9670	9670	9670	0
503	20240906	111200	14207440	9670	9670	9670	9670	0
504	20240906	111100	14207440	9670	9670	9670	9670	0
505	20240906	111000	14207440	9670	9670	9670	9670	0
506	20240906	110900	14207440	9670	9670	9670	9670	0
507	20240906	110800	14207440	9670	9670	9670	9670	0
508	20240906	110700	14207440	9670	9670	9670	9670	2
509	20240906	110600	14188100	9650	9650	9650	9650	0
510	20240906	110500	14188100	9650	9650	9650	9650	0
511	20240906	110400	14188100	9650	9650	9650	9650	0
512	20240906	110300	14188100	9650	9650	9650	9650	0
513	20240906	110200	14188100	9650	9650	9650	9650	0
514	20240906	110100	14188100	9650	9650	9650	9650	0
515	20240906	110000	14188100	9650	9650	9650	9650	0
516	20240906	105900	14188100	9650	9650	9650	9650	0
517	20240906	105800	14188100	9650	9650	9650	9650	0
518	20240906	105700	14188100	9650	9650	9650	9650	0
519	20240906	105600	14188100	9650	9650	9650	9650	0
520	20240906	105500	14188100	9650	9650	9650	9650	0
521	20240906	105400	14188100	9650	9650	9650	9650	1
522	20240906	105300	14178450	9670	9670	9670	9670	0
523	20240906	105200	14178450	9670	9670	9670	9670	2
524	20240906	105100	14159110	9670	9670	9670	9670	0
525	20240906	105000	14159110	9670	9670	9670	9670	0
526	20240906	104900	14159110	9670	9670	9670	9670	0
527	20240906	104800	14159110	9670	9670	9670	9670	1
528	20240906	104700	14149440	9660	9660	9660	9660	0
529	20240906	104600	14149440	9660	9660	9660	9660	0
530	20240906	104500	14149440	9660	9660	9660	9660	0
531	20240906	104400	14149440	9660	9660	9660	9660	0
532	20240906	104300	14149440	9660	9660	9660	9660	0
533	20240906	104200	14149440	9660	9660	9660	9660	0
534	20240906	104100	14149440	9660	9660	9660	9660	0
535	20240906	104000	14149440	9660	9660	9660	9660	0
536	20240906	103900	14149440	9660	9660	9660	9660	0
537	20240906	103800	14149440	9660	9660	9660	9660	0
538	20240906	103700	14149440	9660	9660	9660	9660	0
539	20240906	103600	14149440	9660	9660	9660	9660	0
540	20240906	103500	14149440	9660	9660	9660	9660	0
541	20240906	103400	14149440	9660	9660	9660	9660	0
542	20240906	103300	14149440	9660	9660	9660	9660	0
543	20240906	103200	14149440	9660	9660	9660	9660	0
544	20240906	103100	14149440	9660	9660	9660	9660	0
545	20240906	103000	14149440	9660	9660	9660	9660	5
546	20240906	102900	14101140	9670	9670	9670	9670	0
547	20240906	102800	14101140	9670	9670	9670	9670	0
548	20240906	102700	14101140	9670	9670	9670	9670	0
549	20240906	102600	14101140	9670	9670	9670	9670	0
550	20240906	102500	14101140	9670	9670	9670	9670	2
551	20240906	102400	14081800	9670	9670	9670	9670	0
552	20240906	102300	14081800	9670	9670	9670	9670	0
553	20240906	102200	14081800	9670	9670	9670	9670	0
554	20240906	102100	14081800	9670	9670	9670	9670	0
555	20240906	102000	14081800	9670	9670	9670	9670	0
556	20240906	101900	14081800	9670	9670	9670	9670	0
557	20240906	101800	14081800	9670	9670	9670	9670	0
558	20240906	101700	14081800	9670	9670	9670	9670	0
559	20240906	101600	14081800	9670	9670	9670	9670	0
560	20240906	101500	14081800	9670	9670	9670	9670	0
561	20240906	101400	14081800	9670	9670	9670	9670	2
562	20240906	101300	14062460	9650	9650	9650	9650	0
563	20240906	101200	14062460	9650	9650	9650	9650	0
564	20240906	101100	14062460	9650	9650	9650	9650	0
565	20240906	101000	14062460	9650	9650	9650	9650	0
566	20240906	100900	14062460	9650	9650	9650	9650	0
567	20240906	100800	14062460	9650	9650	9650	9650	0
568	20240906	100700	14062460	9650	9650	9650	9650	0
569	20240906	100600	14062460	9650	9650	9650	9650	3
570	20240906	100500	14033510	9650	9650	9650	9650	0
571	20240906	100400	14033510	9650	9650	9650	9650	0
572	20240906	100300	14033510	9650	9650	9650	9650	0
573	20240906	100200	14033510	9650	9650	9650	9650	296
574	20240906	100100	11177110	9650	9650	9650	9650	935
575	20240906	100000	2154360	9650	9650	9650	9650	0
576	20240906	095900	2154360	9650	9650	9650	9650	0
577	20240906	095800	2154360	9650	9650	9650	9650	0
578	20240906	095700	2154360	9650	9650	9650	9650	0
579	20240906	095600	2154360	9650	9650	9650	9650	0
580	20240906	095500	2154360	9650	9650	9650	9650	0
581	20240906	095400	2154360	9650	9650	9650	9650	0
582	20240906	095300	2154360	9650	9650	9650	9650	0
583	20240906	095200	2154360	9650	9650	9650	9650	0
584	20240906	095100	2154360	9650	9650	9650	9650	0
585	20240906	095000	2154360	9650	9650	9650	9650	0
586	20240906	094900	2154360	9650	9650	9650	9650	0
587	20240906	094800	2154360	9650	9670	9670	9650	215
588	20240906	094700	77520	9660	9660	9660	9660	0
589	20240906	094600	77520	9660	9660	9660	9660	0
590	20240906	094500	77520	9660	9660	9660	9660	0
591	20240906	094400	77520	9660	9660	9660	9660	0
592	20240906	094300	77520	9660	9660	9660	9660	0
593	20240906	094200	77520	9660	9660	9660	9660	0
594	20240906	094100	77520	9660	9660	9660	9660	0
595	20240906	094000	77520	9660	9660	9660	9660	0
596	20240906	093900	77520	9660	9660	9660	9660	0
597	20240906	093800	77520	9660	9660	9660	9660	0
598	20240906	093700	77520	9660	9660	9660	9660	0
599	20240906	093600	77520	9660	9660	9660	9660	0
600	20240906	093500	77520	9660	9660	9660	9660	0
601	20240906	093400	77520	9660	9660	9660	9660	0
602	20240906	093300	77520	9660	9660	9660	9660	0
603	20240906	093200	77520	9660	9660	9660	9660	0
604	20240906	093100	77520	9660	9660	9660	9660	0
605	20240906	093000	77520	9660	9660	9660	9660	0
606	20240906	092900	77520	9660	9660	9660	9660	0
607	20240906	092800	77520	9660	9660	9660	9660	0
608	20240906	092700	77520	9660	9660	9660	9660	0
609	20240906	092600	77520	9660	9660	9660	9660	0
610	20240906	092500	77520	9660	9660	9660	9660	0
611	20240906	092400	77520	9660	9660	9660	9660	0
612	20240906	092300	77520	9660	9660	9660	9660	1
613	20240906	092200	67860	9760	9760	9760	9760	0
614	20240906	092100	67860	9760	9760	9760	9760	0
615	20240906	092000	67860	9760	9760	9760	9760	0
616	20240906	091900	67860	9760	9760	9760	9760	2
617	20240906	091800	48340	9670	9670	9670	9670	0
618	20240906	091700	48340	9670	9670	9670	9670	0
619	20240906	091600	48340	9670	9670	9670	9670	0
620	20240906	091500	48340	9670	9670	9670	9670	0
621	20240906	091400	48340	9670	9670	9670	9670	0
622	20240906	091300	48340	9670	9670	9670	9670	0
623	20240906	091200	48340	9670	9670	9670	9670	0
624	20240906	091100	48340	9670	9670	9670	9670	0
625	20240906	091000	48340	9670	9670	9670	9670	0
626	20240906	090900	48340	9670	9670	9670	9670	0
627	20240906	090800	48340	9670	9670	9670	9670	0
628	20240906	090700	48340	9670	9670	9670	9670	0
629	20240906	090600	48340	9670	9670	9670	9670	0
630	20240906	090500	48340	9670	9670	9670	9670	0
631	20240906	090400	48340	9670	9670	9670	9670	0
632	20240906	090300	48340	9670	9670	9670	9670	0
633	20240906	090200	48340	9670	9670	9670	9670	4
634	20240906	090100	9660	9660	9660	9660	9660	0
635	20240906	090000	9660	9660	9660	9660	9660	1