KissMeData/403360/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212100	15679880	9550	9550	9550	9550	10
3	20240906	212000	15679880	9550	9550	9550	9550	0
4	20240906	211900	15679880	9550	9550	9550	9550	0
5	20240906	211800	15679880	9550	9550	9550	9550	0
6	20240906	211700	15679880	9550	9550	9550	9550	0
7	20240906	211600	15679880	9550	9550	9550	9550	0
8	20240906	211500	15679880	9550	9550	9550	9550	0
9	20240906	211400	15679880	9550	9550	9550	9550	0
10	20240906	211300	15679880	9550	9550	9550	9550	0
11	20240906	211200	15679880	9550	9550	9550	9550	0
12	20240906	211100	15679880	9550	9550	9550	9550	0
13	20240906	211000	15679880	9550	9550	9550	9550	0
14	20240906	210900	15679880	9550	9550	9550	9550	0
15	20240906	210800	15679880	9550	9550	9550	9550	0
16	20240906	210700	15679880	9550	9550	9550	9550	0
17	20240906	210600	15679880	9550	9550	9550	9550	0
18	20240906	210500	15679880	9550	9550	9550	9550	0
19	20240906	210400	15679880	9550	9550	9550	9550	0
20	20240906	210300	15679880	9550	9550	9550	9550	0
21	20240906	210200	15679880	9550	9550	9550	9550	0
22	20240906	210100	15679880	9550	9550	9550	9550	0
23	20240906	210000	15679880	9550	9550	9550	9550	0
24	20240906	205900	15679880	9550	9550	9550	9550	0
25	20240906	205800	15679880	9550	9550	9550	9550	0
26	20240906	205700	15679880	9550	9550	9550	9550	0
27	20240906	205600	15679880	9550	9550	9550	9550	0
28	20240906	205500	15679880	9550	9550	9550	9550	0
29	20240906	205400	15679880	9550	9550	9550	9550	0
30	20240906	205300	15679880	9550	9550	9550	9550	0
31	20240906	205200	15679880	9550	9550	9550	9550	0
32	20240906	205100	15679880	9550	9550	9550	9550	10
33	20240906	205000	15679880	9550	9550	9550	9550	0
34	20240906	204900	15679880	9550	9550	9550	9550	0
35	20240906	204800	15679880	9550	9550	9550	9550	0
36	20240906	204700	15679880	9550	9550	9550	9550	0
37	20240906	204600	15679880	9550	9550	9550	9550	0
38	20240906	204500	15679880	9550	9550	9550	9550	0
39	20240906	204400	15679880	9550	9550	9550	9550	0
40	20240906	204300	15679880	9550	9550	9550	9550	0
41	20240906	204200	15679880	9550	9550	9550	9550	0
42	20240906	204100	15679880	9550	9550	9550	9550	0
43	20240906	204000	15679880	9550	9550	9550	9550	0
44	20240906	203900	15679880	9550	9550	9550	9550	0
45	20240906	203800	15679880	9550	9550	9550	9550	0
46	20240906	203700	15679880	9550	9550	9550	9550	0
47	20240906	203600	15679880	9550	9550	9550	9550	0
48	20240906	203500	15679880	9550	9550	9550	9550	0
49	20240906	203400	15679880	9550	9550	9550	9550	0
50	20240906	203300	15679880	9550	9550	9550	9550	0
51	20240906	203200	15679880	9550	9550	9550	9550	0
52	20240906	203100	15679880	9550	9550	9550	9550	0
53	20240906	203000	15679880	9550	9550	9550	9550	0
54	20240906	202900	15679880	9550	9550	9550	9550	0
55	20240906	202800	15679880	9550	9550	9550	9550	0
56	20240906	202700	15679880	9550	9550	9550	9550	0
57	20240906	202600	15679880	9550	9550	9550	9550	0
58	20240906	202500	15679880	9550	9550	9550	9550	0
59	20240906	202400	15679880	9550	9550	9550	9550	0
60	20240906	202300	15679880	9550	9550	9550	9550	0
61	20240906	202200	15679880	9550	9550	9550	9550	0
62	20240906	202100	15679880	9550	9550	9550	9550	10
63	20240906	202000	15679880	9550	9550	9550	9550	0
64	20240906	201900	15679880	9550	9550	9550	9550	0
65	20240906	201800	15679880	9550	9550	9550	9550	0
66	20240906	201700	15679880	9550	9550	9550	9550	0
67	20240906	201600	15679880	9550	9550	9550	9550	0
68	20240906	201500	15679880	9550	9550	9550	9550	0
69	20240906	201400	15679880	9550	9550	9550	9550	0
70	20240906	201300	15679880	9550	9550	9550	9550	0
71	20240906	201200	15679880	9550	9550	9550	9550	0
72	20240906	201100	15679880	9550	9550	9550	9550	0
73	20240906	201000	15679880	9550	9550	9550	9550	0
74	20240906	200900	15679880	9550	9550	9550	9550	0
75	20240906	200800	15679880	9550	9550	9550	9550	0
76	20240906	200700	15679880	9550	9550	9550	9550	0
77	20240906	200600	15679880	9550	9550	9550	9550	0
78	20240906	200500	15679880	9550	9550	9550	9550	0
79	20240906	200400	15679880	9550	9550	9550	9550	0
80	20240906	200300	15679880	9550	9550	9550	9550	0
81	20240906	200200	15679880	9550	9550	9550	9550	0
82	20240906	200100	15679880	9550	9550	9550	9550	0
83	20240906	200000	15679880	9550	9550	9550	9550	0
84	20240906	195900	15679880	9550	9550	9550	9550	0
85	20240906	195800	15679880	9550	9550	9550	9550	0
86	20240906	195700	15679880	9550	9550	9550	9550	0
87	20240906	195600	15679880	9550	9550	9550	9550	0
88	20240906	195500	15679880	9550	9550	9550	9550	0
89	20240906	195400	15679880	9550	9550	9550	9550	0
90	20240906	195300	15679880	9550	9550	9550	9550	0
91	20240906	195200	15679880	9550	9550	9550	9550	0
92	20240906	195100	15679880	9550	9550	9550	9550	10
93	20240906	195000	15679880	9550	9550	9550	9550	0
94	20240906	194900	15679880	9550	9550	9550	9550	0
95	20240906	194800	15679880	9550	9550	9550	9550	0
96	20240906	194700	15679880	9550	9550	9550	9550	0
97	20240906	194600	15679880	9550	9550	9550	9550	0
98	20240906	194500	15679880	9550	9550	9550	9550	0
99	20240906	194400	15679880	9550	9550	9550	9550	0
100	20240906	194300	15679880	9550	9550	9550	9550	0
101	20240906	194200	15679880	9550	9550	9550	9550	0
102	20240906	194100	15679880	9550	9550	9550	9550	0
103	20240906	194000	15679880	9550	9550	9550	9550	0
104	20240906	193900	15679880	9550	9550	9550	9550	0
105	20240906	193800	15679880	9550	9550	9550	9550	0
106	20240906	193700	15679880	9550	9550	9550	9550	0
107	20240906	193600	15679880	9550	9550	9550	9550	0
108	20240906	193500	15679880	9550	9550	9550	9550	0
109	20240906	193400	15679880	9550	9550	9550	9550	0
110	20240906	193300	15679880	9550	9550	9550	9550	0
111	20240906	193200	15679880	9550	9550	9550	9550	0
112	20240906	193100	15679880	9550	9550	9550	9550	0
113	20240906	193000	15679880	9550	9550	9550	9550	0
114	20240906	192900	15679880	9550	9550	9550	9550	0
115	20240906	192800	15679880	9550	9550	9550	9550	0
116	20240906	192700	15679880	9550	9550	9550	9550	0
117	20240906	192600	15679880	9550	9550	9550	9550	0
118	20240906	192500	15679880	9550	9550	9550	9550	0
119	20240906	192400	15679880	9550	9550	9550	9550	0
120	20240906	192300	15679880	9550	9550	9550	9550	0
121	20240906	192200	15679880	9550	9550	9550	9550	0
122	20240906	192100	15679880	9550	9550	9550	9550	10
123	20240906	192000	15679880	9550	9550	9550	9550	0
124	20240906	191900	15679880	9550	9550	9550	9550	0
125	20240906	191800	15679880	9550	9550	9550	9550	0
126	20240906	191700	15679880	9550	9550	9550	9550	0
127	20240906	191600	15679880	9550	9550	9550	9550	0
128	20240906	191500	15679880	9550	9550	9550	9550	0
129	20240906	191400	15679880	9550	9550	9550	9550	0
130	20240906	191300	15679880	9550	9550	9550	9550	0
131	20240906	191200	15679880	9550	9550	9550	9550	0
132	20240906	191100	15679880	9550	9550	9550	9550	0
133	20240906	191000	15679880	9550	9550	9550	9550	0
134	20240906	190900	15679880	9550	9550	9550	9550	0
135	20240906	190800	15679880	9550	9550	9550	9550	0
136	20240906	190700	15679880	9550	9550	9550	9550	0
137	20240906	190600	15679880	9550	9550	9550	9550	0
138	20240906	190500	15679880	9550	9550	9550	9550	0
139	20240906	190400	15679880	9550	9550	9550	9550	0
140	20240906	190300	15679880	9550	9550	9550	9550	0
141	20240906	190200	15679880	9550	9550	9550	9550	0
142	20240906	190100	15679880	9550	9550	9550	9550	0
143	20240906	190000	15679880	9550	9550	9550	9550	0
144	20240906	185900	15679880	9550	9550	9550	9550	0
145	20240906	185800	15679880	9550	9550	9550	9550	0
146	20240906	185700	15679880	9550	9550	9550	9550	0
147	20240906	185600	15679880	9550	9550	9550	9550	0
148	20240906	185500	15679880	9550	9550	9550	9550	0
149	20240906	185400	15679880	9550	9550	9550	9550	0
150	20240906	185300	15679880	9550	9550	9550	9550	0
151	20240906	185200	15679880	9550	9550	9550	9550	0
152	20240906	185100	15679880	9550	9550	9550	9550	10
153	20240906	185000	15679880	9550	9550	9550	9550	0
154	20240906	184900	15679880	9550	9550	9550	9550	0
155	20240906	184800	15679880	9550	9550	9550	9550	0
156	20240906	184700	15679880	9550	9550	9550	9550	0
157	20240906	184600	15679880	9550	9550	9550	9550	0
158	20240906	184500	15679880	9550	9550	9550	9550	0
159	20240906	184400	15679880	9550	9550	9550	9550	0
160	20240906	184300	15679880	9550	9550	9550	9550	0
161	20240906	184200	15679880	9550	9550	9550	9550	0
162	20240906	184100	15679880	9550	9550	9550	9550	0
163	20240906	184000	15679880	9550	9550	9550	9550	0
164	20240906	183900	15679880	9550	9550	9550	9550	0
165	20240906	183800	15679880	9550	9550	9550	9550	0
166	20240906	183700	15679880	9550	9550	9550	9550	0
167	20240906	183600	15679880	9550	9550	9550	9550	0
168	20240906	183500	15679880	9550	9550	9550	9550	0
169	20240906	183400	15679880	9550	9550	9550	9550	0
170	20240906	183300	15679880	9550	9550	9550	9550	0
171	20240906	183200	15679880	9550	9550	9550	9550	0
172	20240906	183100	15679880	9550	9550	9550	9550	0
173	20240906	183000	15679880	9550	9550	9550	9550	0
174	20240906	182900	15679880	9550	9550	9550	9550	0
175	20240906	182800	15679880	9550	9550	9550	9550	0
176	20240906	182700	15679880	9550	9550	9550	9550	0
177	20240906	182600	15679880	9550	9550	9550	9550	0
178	20240906	182500	15679880	9550	9550	9550	9550	0
179	20240906	182400	15679880	9550	9550	9550	9550	0
180	20240906	182300	15679880	9550	9550	9550	9550	0
181	20240906	182200	15679880	9550	9550	9550	9550	0
182	20240906	182100	15679880	9550	9550	9550	9550	10
183	20240906	182000	15679880	9550	9550	9550	9550	0
184	20240906	181900	15679880	9550	9550	9550	9550	0
185	20240906	181800	15679880	9550	9550	9550	9550	0
186	20240906	181700	15679880	9550	9550	9550	9550	0
187	20240906	181600	15679880	9550	9550	9550	9550	0
188	20240906	181500	15679880	9550	9550	9550	9550	0
189	20240906	181400	15679880	9550	9550	9550	9550	0
190	20240906	181300	15679880	9550	9550	9550	9550	0
191	20240906	181200	15679880	9550	9550	9550	9550	0
192	20240906	181100	15679880	9550	9550	9550	9550	0
193	20240906	181000	15679880	9550	9550	9550	9550	0
194	20240906	180900	15679880	9550	9550	9550	9550	0
195	20240906	180800	15679880	9550	9550	9550	9550	0
196	20240906	180700	15679880	9550	9550	9550	9550	0
197	20240906	180600	15679880	9550	9550	9550	9550	0
198	20240906	180500	15679880	9550	9550	9550	9550	0
199	20240906	180400	15679880	9550	9550	9550	9550	0
200	20240906	180300	15679880	9550	9550	9550	9550	0
201	20240906	180200	15679880	9550	9550	9550	9550	0
202	20240906	180100	15679880	9550	9550	9550	9550	0
203	20240906	180000	15679880	9550	9550	9550	9550	0
204	20240906	175900	15679880	9550	9550	9550	9550	0
205	20240906	175800	15679880	9550	9550	9550	9550	0
206	20240906	175700	15679880	9550	9550	9550	9550	0
207	20240906	175600	15679880	9550	9550	9550	9550	0
208	20240906	175500	15679880	9550	9550	9550	9550	0
209	20240906	175400	15679880	9550	9550	9550	9550	0
210	20240906	175300	15679880	9550	9550	9550	9550	0
211	20240906	175200	15679880	9550	9550	9550	9550	0
212	20240906	175100	15679880	9550	9550	9550	9550	10
213	20240906	175000	15679880	9550	9550	9550	9550	0
214	20240906	174900	15679880	9550	9550	9550	9550	0
215	20240906	174800	15679880	9550	9550	9550	9550	0
216	20240906	174700	15679880	9550	9550	9550	9550	0
217	20240906	174600	15679880	9550	9550	9550	9550	0
218	20240906	174500	15679880	9550	9550	9550	9550	0
219	20240906	174400	15679880	9550	9550	9550	9550	0
220	20240906	174300	15679880	9550	9550	9550	9550	0
221	20240906	174200	15679880	9550	9550	9550	9550	0
222	20240906	174100	15679880	9550	9550	9550	9550	0
223	20240906	174000	15679880	9550	9550	9550	9550	0
224	20240906	173900	15679880	9550	9550	9550	9550	0
225	20240906	173800	15679880	9550	9550	9550	9550	0
226	20240906	173700	15679880	9550	9550	9550	9550	0
227	20240906	173600	15679880	9550	9550	9550	9550	0
228	20240906	173500	15679880	9550	9550	9550	9550	0
229	20240906	173400	15679880	9550	9550	9550	9550	0
230	20240906	173300	15679880	9550	9550	9550	9550	0
231	20240906	173200	15679880	9550	9550	9550	9550	0
232	20240906	173100	15679880	9550	9550	9550	9550	0
233	20240906	173000	15679880	9550	9550	9550	9550	0
234	20240906	172900	15679880	9550	9550	9550	9550	0
235	20240906	172800	15679880	9550	9550	9550	9550	0
236	20240906	172700	15679880	9550	9550	9550	9550	0
237	20240906	172600	15679880	9550	9550	9550	9550	0
238	20240906	172500	15679880	9550	9550	9550	9550	0
239	20240906	172400	15679880	9550	9550	9550	9550	0
240	20240906	172300	15679880	9550	9550	9550	9550	0
241	20240906	172200	15679880	9550	9550	9550	9550	0
242	20240906	172100	15679880	9550	9550	9550	9550	10
243	20240906	172000	15679880	9550	9550	9550	9550	0
244	20240906	171900	15679880	9550	9550	9550	9550	0
245	20240906	171800	15679880	9550	9550	9550	9550	0
246	20240906	171700	15679880	9550	9550	9550	9550	0
247	20240906	171600	15679880	9550	9550	9550	9550	0
248	20240906	171500	15679880	9550	9550	9550	9550	0
249	20240906	171400	15679880	9550	9550	9550	9550	0
250	20240906	171300	15679880	9550	9550	9550	9550	0
251	20240906	171200	15679880	9550	9550	9550	9550	0
252	20240906	171100	15679880	9550	9550	9550	9550	0
253	20240906	171000	15679880	9550	9550	9550	9550	0
254	20240906	170900	15679880	9550	9550	9550	9550	0
255	20240906	170800	15679880	9550	9550	9550	9550	0
256	20240906	170700	15679880	9550	9550	9550	9550	0
257	20240906	170600	15679880	9550	9550	9550	9550	0
258	20240906	170500	15679880	9550	9550	9550	9550	0
259	20240906	170400	15679880	9550	9550	9550	9550	0
260	20240906	170300	15679880	9550	9550	9550	9550	0
261	20240906	170200	15679880	9550	9550	9550	9550	0
262	20240906	170100	15679880	9550	9550	9550	9550	0
263	20240906	170000	15679880	9550	9550	9550	9550	0
264	20240906	165900	15679880	9550	9550	9550	9550	0
265	20240906	165800	15679880	9550	9550	9550	9550	0
266	20240906	165700	15679880	9550	9550	9550	9550	0
267	20240906	165600	15679880	9550	9550	9550	9550	0
268	20240906	165500	15679880	9550	9550	9550	9550	0
269	20240906	165400	15679880	9550	9550	9550	9550	0
270	20240906	165300	15679880	9550	9550	9550	9550	0
271	20240906	165200	15679880	9550	9550	9550	9550	0
272	20240906	165100	15679880	9550	9550	9550	9550	10
273	20240906	165000	15679880	9550	9550	9550	9550	0
274	20240906	164900	15679880	9550	9550	9550	9550	0
275	20240906	164800	15679880	9550	9550	9550	9550	0
276	20240906	164700	15679880	9550	9550	9550	9550	0
277	20240906	164600	15679880	9550	9550	9550	9550	0
278	20240906	164500	15679880	9550	9550	9550	9550	0
279	20240906	164400	15679880	9550	9550	9550	9550	0
280	20240906	164300	15679880	9550	9550	9550	9550	0
281	20240906	164200	15679880	9550	9550	9550	9550	0
282	20240906	164100	15679880	9550	9550	9550	9550	0
283	20240906	164000	15679880	9550	9550	9550	9550	0
284	20240906	163900	15679880	9550	9550	9550	9550	0
285	20240906	163800	15679880	9550	9550	9550	9550	0
286	20240906	163700	15679880	9550	9550	9550	9550	0
287	20240906	163600	15679880	9550	9550	9550	9550	0
288	20240906	163500	15679880	9550	9550	9550	9550	0
289	20240906	163400	15679880	9550	9550	9550	9550	0
290	20240906	163300	15679880	9550	9550	9550	9550	0
291	20240906	163200	15679880	9550	9550	9550	9550	0
292	20240906	163100	15679880	9550	9550	9550	9550	0
293	20240906	163000	15679880	9550	9550	9550	9550	0
294	20240906	162900	15679880	9550	9550	9550	9550	0
295	20240906	162800	15679880	9550	9550	9550	9550	0
296	20240906	162700	15679880	9550	9550	9550	9550	0
297	20240906	162600	15679880	9550	9550	9550	9550	0
298	20240906	162500	15679880	9550	9550	9550	9550	0
299	20240906	162400	15679880	9550	9550	9550	9550	0
300	20240906	162300	15679880	9550	9550	9550	9550	0
301	20240906	162200	15679880	9550	9550	9550	9550	0
302	20240906	162100	15679880	9550	9550	9550	9550	10
303	20240906	162000	15679880	9550	9550	9550	9550	0
304	20240906	161900	15679880	9550	9550	9550	9550	0
305	20240906	161800	15679880	9550	9550	9550	9550	0
306	20240906	161700	15679880	9550	9550	9550	9550	0
307	20240906	161600	15679880	9550	9550	9550	9550	0
308	20240906	161500	15679880	9550	9550	9550	9550	0
309	20240906	161400	15679880	9550	9550	9550	9550	0
310	20240906	161300	15679880	9550	9550	9550	9550	0
311	20240906	161200	15679880	9550	9550	9550	9550	0
312	20240906	161100	15679880	9550	9550	9550	9550	0
313	20240906	161000	15679880	9550	9550	9550	9550	0
314	20240906	160900	15679880	9550	9550	9550	9550	0
315	20240906	160800	15679880	9550	9550	9550	9550	0
316	20240906	160700	15679880	9550	9550	9550	9550	0
317	20240906	160600	15679880	9550	9550	9550	9550	0
318	20240906	160500	15679880	9550	9550	9550	9550	0
319	20240906	160400	15679880	9550	9550	9550	9550	0
320	20240906	160300	15679880	9550	9550	9550	9550	0
321	20240906	160200	15679880	9550	9550	9550	9550	0
322	20240906	160100	15679880	9550	9550	9550	9550	0
323	20240906	160000	15679880	9550	9550	9550	9550	0
324	20240906	155900	15679880	9550	9550	9550	9550	0
325	20240906	155800	15679880	9550	9550	9550	9550	0
326	20240906	155700	15679880	9550	9550	9550	9550	0
327	20240906	155600	15679880	9550	9550	9550	9550	0
328	20240906	155500	15679880	9550	9550	9550	9550	0
329	20240906	155400	15679880	9550	9550	9550	9550	0
330	20240906	155300	15679880	9550	9550	9550	9550	0
331	20240906	155200	15679880	9550	9550	9550	9550	0
332	20240906	155100	15679880	9550	9550	9550	9550	10
333	20240906	155000	15679880	9550	9550	9550	9550	0
334	20240906	154900	15679880	9550	9550	9550	9550	0
335	20240906	154800	15679880	9550	9550	9550	9550	0
336	20240906	154700	15679880	9550	9550	9550	9550	0
337	20240906	154600	15679880	9550	9550	9550	9550	0
338	20240906	154500	15679880	9550	9550	9550	9550	0
339	20240906	154400	15679880	9550	9550	9550	9550	0
340	20240906	154300	15679880	9550	9550	9550	9550	0
341	20240906	154200	15679880	9550	9550	9550	9550	0
342	20240906	154100	15679880	9550	9550	9550	9550	0
343	20240906	154000	15679880	9550	9550	9550	9550	0
344	20240906	153900	15679880	9550	9550	9550	9550	0
345	20240906	153800	15679880	9550	9550	9550	9550	0
346	20240906	153700	15679880	9550	9550	9550	9550	0
347	20240906	153600	15679880	9550	9550	9550	9550	0
348	20240906	153500	15679880	9550	9550	9550	9550	0
349	20240906	153400	15679880	9550	9550	9550	9550	0
350	20240906	153300	15679880	9550	9550	9550	9550	0
351	20240906	153200	15679880	9550	9550	9550	9550	0
352	20240906	153100	15679880	9550	9550	9550	9550	0
353	20240906	153000	15679880	9550	9550	9550	9550	10
354	20240906	152900	15584380	9550	9550	9550	9550	0
355	20240906	152800	15584380	9550	9550	9550	9550	0
356	20240906	152700	15584380	9550	9550	9550	9550	0
357	20240906	152600	15584380	9550	9550	9550	9550	0
358	20240906	152500	15584380	9550	9550	9550	9550	0
359	20240906	152400	15584380	9550	9550	9550	9550	0
360	20240906	152300	15584380	9550	9550	9550	9550	0
361	20240906	152200	15584380	9550	9550	9550	9550	0
362	20240906	152100	15584380	9550	9550	9550	9550	0
363	20240906	152000	15584380	9550	9550	9550	9550	0
364	20240906	151900	15584380	9550	9550	9550	9550	0
365	20240906	151800	15584380	9550	9550	9550	9550	0
366	20240906	151700	15584380	9550	9550	9550	9550	0
367	20240906	151600	15584380	9550	9550	9550	9550	0
368	20240906	151500	15584380	9550	9550	9550	9550	0
369	20240906	151400	15584380	9550	9550	9550	9550	0
370	20240906	151300	15584380	9550	9550	9550	9550	0
371	20240906	151200	15584380	9550	9550	9550	9550	0
372	20240906	151100	15584380	9550	9550	9550	9550	0
373	20240906	151000	15584380	9550	9550	9550	9550	0
374	20240906	150900	15584380	9550	9550	9550	9550	0
375	20240906	150800	15584380	9550	9550	9550	9550	0
376	20240906	150700	15584380	9550	9550	9550	9550	0
377	20240906	150600	15584380	9550	9550	9550	9550	0
378	20240906	150500	15584380	9550	9550	9550	9550	0
379	20240906	150400	15584380	9550	9550	9550	9550	0
380	20240906	150300	15584380	9550	9550	9550	9550	0
381	20240906	150200	15584380	9550	9550	9550	9550	0
382	20240906	150100	15584380	9550	9550	9550	9550	0
383	20240906	150000	15584380	9550	9550	9550	9550	0
384	20240906	145900	15584380	9550	9550	9550	9550	0
385	20240906	145800	15584380	9550	9550	9550	9550	0
386	20240906	145700	15584380	9550	9550	9550	9550	0
387	20240906	145600	15584380	9550	9550	9550	9550	0
388	20240906	145500	15584380	9550	9550	9550	9550	0
389	20240906	145400	15584380	9550	9550	9550	9550	0
390	20240906	145300	15584380	9550	9550	9550	9550	0
391	20240906	145200	15584380	9550	9550	9550	9550	0
392	20240906	145100	15584380	9550	9550	9550	9550	0
393	20240906	145000	15584380	9550	9550	9550	9550	0
394	20240906	144900	15584380	9550	9550	9550	9550	0
395	20240906	144800	15584380	9550	9550	9550	9550	0
396	20240906	144700	15584380	9550	9550	9550	9550	0
397	20240906	144600	15584380	9550	9550	9550	9550	0
398	20240906	144500	15584380	9550	9550	9550	9550	0
399	20240906	144400	15584380	9550	9550	9550	9550	0
400	20240906	144300	15584380	9550	9550	9550	9550	0
401	20240906	144200	15584380	9550	9550	9550	9550	0
402	20240906	144100	15584380	9550	9550	9550	9550	0
403	20240906	144000	15584380	9550	9550	9550	9550	0
404	20240906	143900	15584380	9550	9550	9550	9550	0
405	20240906	143800	15584380	9550	9550	9550	9550	0
406	20240906	143700	15584380	9550	9550	9550	9550	0
407	20240906	143600	15584380	9550	9550	9550	9550	0
408	20240906	143500	15584380	9550	9550	9550	9550	0
409	20240906	143400	15584380	9550	9550	9550	9550	0
410	20240906	143300	15584380	9550	9550	9550	9550	0
411	20240906	143200	15584380	9550	9550	9550	9550	0
412	20240906	143100	15584380	9550	9550	9550	9550	0
413	20240906	143000	15584380	9550	9550	9550	9550	0
414	20240906	142900	15584380	9550	9550	9550	9550	0
415	20240906	142800	15584380	9550	9550	9550	9550	0
416	20240906	142700	15584380	9550	9550	9550	9550	0
417	20240906	142600	15584380	9550	9550	9550	9550	0
418	20240906	142500	15584380	9550	9550	9550	9550	0
419	20240906	142400	15584380	9550	9550	9550	9550	0
420	20240906	142300	15584380	9550	9550	9550	9550	0
421	20240906	142200	15584380	9550	9550	9550	9550	0
422	20240906	142100	15584380	9550	9550	9550	9550	0
423	20240906	142000	15584380	9550	9550	9550	9550	0
424	20240906	141900	15584380	9550	9550	9550	9550	0
425	20240906	141800	15584380	9550	9550	9550	9550	0
426	20240906	141700	15584380	9550	9550	9550	9550	0
427	20240906	141600	15584380	9550	9550	9550	9550	0
428	20240906	141500	15584380	9550	9550	9550	9550	0
429	20240906	141400	15584380	9550	9550	9550	9550	0
430	20240906	141300	15584380	9550	9550	9550	9550	0
431	20240906	141200	15584380	9550	9550	9550	9550	0
432	20240906	141100	15584380	9550	9550	9550	9550	0
433	20240906	141000	15584380	9550	9550	9550	9550	0
434	20240906	140900	15584380	9550	9550	9550	9550	0
435	20240906	140800	15584380	9550	9550	9550	9550	0
436	20240906	140700	15584380	9550	9550	9550	9550	0
437	20240906	140600	15584380	9550	9550	9550	9550	0
438	20240906	140500	15584380	9550	9550	9550	9550	0
439	20240906	140400	15584380	9550	9550	9550	9550	0
440	20240906	140300	15584380	9550	9550	9550	9550	0
441	20240906	140200	15584380	9550	9550	9550	9550	0
442	20240906	140100	15584380	9550	9550	9550	9550	0
443	20240906	140000	15584380	9550	9550	9550	9550	0
444	20240906	135900	15584380	9550	9550	9550	9550	0
445	20240906	135800	15584380	9550	9550	9550	9550	0
446	20240906	135700	15584380	9550	9550	9550	9550	0
447	20240906	135600	15584380	9550	9550	9550	9550	0
448	20240906	135500	15584380	9550	9550	9550	9550	0
449	20240906	135400	15584380	9550	9550	9550	9550	0
450	20240906	135300	15584380	9550	9550	9550	9550	0
451	20240906	135200	15584380	9550	9550	9550	9550	0
452	20240906	135100	15584380	9550	9550	9550	9550	0
453	20240906	135000	15584380	9550	9550	9550	9550	0
454	20240906	134900	15584380	9550	9550	9550	9550	0
455	20240906	134800	15584380	9550	9550	9550	9550	0
456	20240906	134700	15584380	9550	9550	9550	9550	0
457	20240906	134600	15584380	9550	9550	9550	9550	0
458	20240906	134500	15584380	9550	9550	9550	9550	0
459	20240906	134400	15584380	9550	9550	9550	9550	0
460	20240906	134300	15584380	9550	9550	9550	9550	0
461	20240906	134200	15584380	9550	9550	9550	9550	0
462	20240906	134100	15584380	9550	9550	9550	9550	0
463	20240906	134000	15584380	9550	9550	9550	9550	40
464	20240906	133900	15202380	9180	9180	9180	9180	0
465	20240906	133800	15202380	9180	9180	9180	9180	0
466	20240906	133700	15202380	9180	9180	9180	9180	0
467	20240906	133600	15202380	9180	9180	9180	9180	0
468	20240906	133500	15202380	9180	9180	9180	9180	0
469	20240906	133400	15202380	9180	9180	9180	9180	0
470	20240906	133300	15202380	9180	9180	9180	9180	0
471	20240906	133200	15202380	9180	9180	9180	9180	0
472	20240906	133100	15202380	9180	9180	9180	9180	0
473	20240906	133000	15202380	9180	9180	9180	9180	0
474	20240906	132900	15202380	9180	9180	9180	9180	0
475	20240906	132800	15202380	9180	9180	9180	9180	0
476	20240906	132700	15202380	9180	9180	9180	9180	0
477	20240906	132600	15202380	9180	9180	9180	9180	0
478	20240906	132500	15202380	9180	9230	9230	9180	30
479	20240906	132400	14925980	9570	9570	9570	9570	0
480	20240906	132300	14925980	9570	9570	9570	9570	0
481	20240906	132200	14925980	9570	9570	9570	9570	0
482	20240906	132100	14925980	9570	9570	9570	9570	0
483	20240906	132000	14925980	9570	9570	9570	9570	0
484	20240906	131900	14925980	9570	9570	9570	9570	0
485	20240906	131800	14925980	9570	9570	9570	9570	0
486	20240906	131700	14925980	9570	9570	9570	9570	0
487	20240906	131600	14925980	9570	9570	9570	9570	0
488	20240906	131500	14925980	9570	9570	9570	9570	0
489	20240906	131400	14925980	9570	9570	9570	9570	0
490	20240906	131300	14925980	9570	9570	9570	9570	0
491	20240906	131200	14925980	9570	9570	9570	9570	0
492	20240906	131100	14925980	9570	9570	9570	9570	0
493	20240906	131000	14925980	9570	9570	9570	9570	0
494	20240906	130900	14925980	9570	9570	9570	9570	0
495	20240906	130800	14925980	9570	9570	9570	9570	0
496	20240906	130700	14925980	9570	9570	9570	9570	0
497	20240906	130600	14925980	9570	9570	9570	9570	0
498	20240906	130500	14925980	9570	9570	9570	9570	0
499	20240906	130400	14925980	9570	9570	9570	9570	0
500	20240906	130300	14925980	9570	9570	9570	9570	0
501	20240906	130200	14925980	9570	9570	9570	9570	0
502	20240906	130100	14925980	9570	9570	9570	9570	0
503	20240906	130000	14925980	9570	9570	9570	9570	0
504	20240906	125900	14925980	9570	9570	9570	9570	0
505	20240906	125800	14925980	9570	9570	9570	9570	0
506	20240906	125700	14925980	9570	9570	9570	9570	0
507	20240906	125600	14925980	9570	9570	9570	9570	0
508	20240906	125500	14925980	9570	9570	9570	9570	0
509	20240906	125400	14925980	9570	9570	9570	9570	0
510	20240906	125300	14925980	9570	9570	9570	9570	0
511	20240906	125200	14925980	9570	9570	9570	9570	0
512	20240906	125100	14925980	9570	9570	9570	9570	0
513	20240906	125000	14925980	9570	9570	9570	9570	0
514	20240906	124900	14925980	9570	9570	9570	9570	0
515	20240906	124800	14925980	9570	9570	9570	9570	0
516	20240906	124700	14925980	9570	9570	9570	9570	0
517	20240906	124600	14925980	9570	9570	9570	9570	0
518	20240906	124500	14925980	9570	9570	9570	9570	0
519	20240906	124400	14925980	9570	9570	9570	9570	0
520	20240906	124300	14925980	9570	9570	9570	9570	0
521	20240906	124200	14925980	9570	9570	9570	9570	0
522	20240906	124100	14925980	9570	9570	9570	9570	0
523	20240906	124000	14925980	9570	9570	9570	9570	0
524	20240906	123900	14925980	9570	9570	9570	9570	0
525	20240906	123800	14925980	9570	9570	9570	9570	0
526	20240906	123700	14925980	9570	9570	9570	9570	0
527	20240906	123600	14925980	9570	9570	9570	9570	0
528	20240906	123500	14925980	9570	9570	9570	9570	0
529	20240906	123400	14925980	9570	9570	9570	9570	0
530	20240906	123300	14925980	9570	9570	9570	9570	0
531	20240906	123200	14925980	9570	9570	9570	9570	0
532	20240906	123100	14925980	9570	9570	9570	9570	0
533	20240906	123000	14925980	9570	9570	9570	9570	0
534	20240906	122900	14925980	9570	9570	9570	9570	0
535	20240906	122800	14925980	9570	9570	9570	9570	0
536	20240906	122700	14925980	9570	9570	9570	9570	0
537	20240906	122600	14925980	9570	9570	9570	9570	0
538	20240906	122500	14925980	9570	9570	9570	9570	0
539	20240906	122400	14925980	9570	9570	9570	9570	0
540	20240906	122300	14925980	9570	9570	9570	9570	0
541	20240906	122200	14925980	9570	9570	9570	9570	0
542	20240906	122100	14925980	9570	9570	9570	9570	0
543	20240906	122000	14925980	9570	9570	9570	9570	0
544	20240906	121900	14925980	9570	9570	9570	9570	0
545	20240906	121800	14925980	9570	9570	9570	9570	0
546	20240906	121700	14925980	9570	9570	9570	9570	0
547	20240906	121600	14925980	9570	9570	9570	9570	0
548	20240906	121500	14925980	9570	9570	9570	9570	0
549	20240906	121400	14925980	9570	9570	9570	9570	0
550	20240906	121300	14925980	9570	9570	9570	9570	0
551	20240906	121200	14925980	9570	9570	9570	9570	0
552	20240906	121100	14925980	9570	9570	9570	9570	0
553	20240906	121000	14925980	9570	9570	9570	9570	0
554	20240906	120900	14925980	9570	9570	9570	9570	0
555	20240906	120800	14925980	9570	9570	9570	9570	0
556	20240906	120700	14925980	9570	9570	9570	9570	0
557	20240906	120600	14925980	9570	9570	9570	9570	0
558	20240906	120500	14925980	9570	9570	9570	9570	0
559	20240906	120400	14925980	9570	9570	9570	9570	0
560	20240906	120300	14925980	9570	9570	9570	9570	0
561	20240906	120200	14925980	9570	9570	9570	9570	0
562	20240906	120100	14925980	9570	9570	9570	9570	0
563	20240906	120000	14925980	9570	9570	9570	9570	0
564	20240906	115900	14925980	9570	9570	9570	9570	0
565	20240906	115800	14925980	9570	9570	9570	9570	0
566	20240906	115700	14925980	9570	9570	9570	9570	0
567	20240906	115600	14925980	9570	9570	9570	9570	0
568	20240906	115500	14925980	9570	9570	9570	9570	0
569	20240906	115400	14925980	9570	9570	9570	9570	0
570	20240906	115300	14925980	9570	9570	9570	9570	0
571	20240906	115200	14925980	9570	9570	9570	9570	0
572	20240906	115100	14925980	9570	9570	9570	9570	0
573	20240906	115000	14925980	9570	9570	9570	9570	0
574	20240906	114900	14925980	9570	9570	9570	9570	0
575	20240906	114800	14925980	9570	9570	9570	9570	0
576	20240906	114700	14925980	9570	9570	9570	9570	0
577	20240906	114600	14925980	9570	9570	9570	9570	0
578	20240906	114500	14925980	9570	9570	9570	9570	0
579	20240906	114400	14925980	9570	9570	9570	9570	0
580	20240906	114300	14925980	9570	9570	9570	9570	0
581	20240906	114200	14925980	9570	9570	9570	9570	0
582	20240906	114100	14925980	9570	9570	9570	9570	25
583	20240906	114000	14686730	9580	9580	9580	9580	0
584	20240906	113900	14686730	9580	9580	9580	9580	0
585	20240906	113800	14686730	9580	9580	9580	9580	0
586	20240906	113700	14686730	9580	9580	9580	9580	0
587	20240906	113600	14686730	9580	9580	9580	9580	0
588	20240906	113500	14686730	9580	9580	9580	9580	0
589	20240906	113400	14686730	9580	9580	9580	9580	0
590	20240906	113300	14686730	9580	9580	9580	9580	0
591	20240906	113200	14686730	9580	9580	9580	9580	0
592	20240906	113100	14686730	9580	9580	9580	9580	0
593	20240906	113000	14686730	9580	9580	9580	9580	0
594	20240906	112900	14686730	9580	9580	9580	9580	0
595	20240906	112800	14686730	9580	9580	9580	9580	0
596	20240906	112700	14686730	9580	9580	9580	9580	0
597	20240906	112600	14686730	9580	9580	9580	9580	0
598	20240906	112500	14686730	9580	9580	9580	9580	1
599	20240906	112400	14677150	9380	9380	9380	9380	1
600	20240906	112300	14667770	9290	9290	9290	9290	28
601	20240906	112200	14407650	9290	9290	9290	9290	0
602	20240906	112100	14407650	9290	9290	9290	9290	0
603	20240906	112000	14407650	9290	9290	9290	9290	0
604	20240906	111900	14407650	9290	9290	9290	9290	0
605	20240906	111800	14407650	9290	9290	9290	9290	0
606	20240906	111700	14407650	9290	9290	9290	9290	0
607	20240906	111600	14407650	9290	9290	9290	9290	0
608	20240906	111500	14407650	9290	9290	9290	9290	0
609	20240906	111400	14407650	9290	9290	9290	9290	0
610	20240906	111300	14407650	9290	9290	9290	9290	0
611	20240906	111200	14407650	9290	9290	9290	9290	0
612	20240906	111100	14407650	9290	9290	9290	9290	0
613	20240906	111000	14407650	9290	9280	9290	9280	200
614	20240906	110900	12549750	9050	9050	9050	9050	0
615	20240906	110800	12549750	9050	9050	9050	9050	0
616	20240906	110700	12549750	9050	9050	9050	9050	0
617	20240906	110600	12549750	9050	9050	9050	9050	0
618	20240906	110500	12549750	9050	9050	9050	9050	0
619	20240906	110400	12549750	9050	9050	9050	9050	0
620	20240906	110300	12549750	9050	9050	9050	9050	0
621	20240906	110200	12549750	9050	9050	9050	9050	0
622	20240906	110100	12549750	9050	9050	9050	9050	0
623	20240906	110000	12549750	9050	9050	9050	9050	0
624	20240906	105900	12549750	9050	9050	9050	9050	0
625	20240906	105800	12549750	9050	9050	9050	9050	0
626	20240906	105700	12549750	9050	9050	9050	9050	0
627	20240906	105600	12549750	9050	9050	9050	9050	0
628	20240906	105500	12549750	9050	9050	9050	9050	0
629	20240906	105400	12549750	9050	9050	9050	9050	0
630	20240906	105300	12549750	9050	9050	9050	9050	0
631	20240906	105200	12549750	9050	9050	9050	9050	0
632	20240906	105100	12549750	9050	9050	9050	9050	0
633	20240906	105000	12549750	9050	9050	9050	9050	0
634	20240906	104900	12549750	9050	9050	9050	9050	0
635	20240906	104800	12549750	9050	9050	9050	9050	0
636	20240906	104700	12549750	9050	9050	9050	9050	0
637	20240906	104600	12549750	9050	9110	9110	9050	10
638	20240906	104500	12459190	9290	9290	9290	9290	0
639	20240906	104400	12459190	9290	9290	9290	9290	0
640	20240906	104300	12459190	9290	9290	9290	9290	0
641	20240906	104200	12459190	9290	9290	9290	9290	0
642	20240906	104100	12459190	9290	9290	9290	9290	0
643	20240906	104000	12459190	9290	9290	9290	9290	0
644	20240906	103900	12459190	9290	9290	9290	9290	0
645	20240906	103800	12459190	9290	9290	9290	9290	0
646	20240906	103700	12459190	9290	9290	9290	9290	0
647	20240906	103600	12459190	9290	9290	9290	9290	0
648	20240906	103500	12459190	9290	9290	9290	9290	0
649	20240906	103400	12459190	9290	9290	9290	9290	0
650	20240906	103300	12459190	9290	9290	9290	9290	0
651	20240906	103200	12459190	9290	9290	9290	9290	0
652	20240906	103100	12459190	9290	9290	9290	9290	0
653	20240906	103000	12459190	9290	9290	9290	9290	0
654	20240906	102900	12459190	9290	9280	9290	9280	72
655	20240906	102800	11790670	9280	9280	9280	9280	0
656	20240906	102700	11790670	9280	9230	9280	9230	100
657	20240906	102600	10863960	9340	9340	9340	9340	0
658	20240906	102500	10863960	9340	9340	9340	9340	0
659	20240906	102400	10863960	9340	9340	9340	9340	0
660	20240906	102300	10863960	9340	9340	9340	9340	0
661	20240906	102200	10863960	9340	9340	9340	9340	0
662	20240906	102100	10863960	9340	9340	9340	9340	0
663	20240906	102000	10863960	9340	9340	9340	9340	0
664	20240906	101900	10863960	9340	9340	9340	9340	0
665	20240906	101800	10863960	9340	9340	9340	9340	0
666	20240906	101700	10863960	9340	9340	9340	9340	0
667	20240906	101600	10863960	9340	9340	9340	9340	0
668	20240906	101500	10863960	9340	9340	9340	9340	0
669	20240906	101400	10863960	9340	9340	9340	9340	0
670	20240906	101300	10863960	9340	9340	9340	9340	0
671	20240906	101200	10863960	9340	9340	9340	9340	0
672	20240906	101100	10863960	9340	9340	9340	9340	0
673	20240906	101000	10863960	9340	9340	9340	9340	0
674	20240906	100900	10863960	9340	9340	9340	9340	0
675	20240906	100800	10863960	9340	9340	9340	9340	0
676	20240906	100700	10863960	9340	9330	9340	9330	190
677	20240906	100600	9090010	9200	9200	9200	9200	0
678	20240906	100500	9090010	9200	9200	9200	9200	0
679	20240906	100400	9090010	9200	9200	9200	9200	5
680	20240906	100300	9044010	9300	9300	9300	9300	0
681	20240906	100200	9044010	9300	9300	9300	9300	0
682	20240906	100100	9044010	9300	9300	9300	9300	0
683	20240906	100000	9044010	9300	9300	9300	9300	0
684	20240906	095900	9044010	9300	9300	9300	9300	0
685	20240906	095800	9044010	9300	9300	9300	9300	0
686	20240906	095700	9044010	9300	9300	9300	9300	10
687	20240906	095600	8951010	9030	9030	9030	9030	0
688	20240906	095500	8951010	9030	9030	9030	9030	0
689	20240906	095400	8951010	9030	9030	9030	9030	0
690	20240906	095300	8951010	9030	9030	9030	9030	0
691	20240906	095200	8951010	9030	9030	9030	9030	0
692	20240906	095100	8951010	9030	9030	9030	9030	0
693	20240906	095000	8951010	9030	9030	9030	9030	0
694	20240906	094900	8951010	9030	9030	9030	9030	0
695	20240906	094800	8951010	9030	9030	9030	9030	0
696	20240906	094700	8951010	9030	9030	9030	9030	0
697	20240906	094600	8951010	9030	9030	9030	9030	0
698	20240906	094500	8951010	9030	9030	9030	9030	0
699	20240906	094400	8951010	9030	9110	9110	9030	219
700	20240906	094300	6964570	9400	9400	9400	9400	0
701	20240906	094200	6964570	9400	9400	9400	9400	0
702	20240906	094100	6964570	9400	9400	9400	9400	0
703	20240906	094000	6964570	9400	9400	9400	9400	5
704	20240906	093900	6917570	9930	9200	9930	9200	26
705	20240906	093800	6677640	9200	9200	9200	9200	30
706	20240906	093700	6401640	9210	9210	9210	9210	0
707	20240906	093600	6401640	9210	9210	9210	9210	0
708	20240906	093500	6401640	9210	9210	9210	9210	0
709	20240906	093400	6401640	9210	9800	9800	9210	476
710	20240906	093300	2010000	10000	10000	10000	10000	0
711	20240906	093200	2010000	10000	10000	10000	10000	0
712	20240906	093100	2010000	10000	10000	10000	10000	0
713	20240906	093000	2010000	10000	10000	10000	10000	0
714	20240906	092900	2010000	10000	10000	10000	10000	0
715	20240906	092800	2010000	10000	10000	10000	10000	0
716	20240906	092700	2010000	10000	10000	10000	10000	0
717	20240906	092600	2010000	10000	10000	10000	10000	0
718	20240906	092500	2010000	10000	10000	10000	10000	0
719	20240906	092400	2010000	10000	10000	10000	10000	0
720	20240906	092300	2010000	10000	10000	10000	10000	0
721	20240906	092200	2010000	10000	10000	10000	10000	0
722	20240906	092100	2010000	10000	10000	10000	10000	0
723	20240906	092000	2010000	10000	10000	10000	10000	0
724	20240906	091900	2010000	10000	10000	10000	10000	0
725	20240906	091800	2010000	10000	10000	10000	10000	0
726	20240906	091700	2010000	10000	10000	10000	10000	0
727	20240906	091600	2010000	10000	10000	10000	10000	0
728	20240906	091500	2010000	10000	10000	10000	10000	200
729	20240906	091400	10000	10000	10000	10000	10000	0
730	20240906	091300	10000	10000	10000	10000	10000	1
731	20240906	091200	0	10500	10500	10500	10500	0
732	20240906	091100	0	10500	10500	10500	10500	0
733	20240906	091000	0	10500	10500	10500	10500	0
734	20240906	090900	0	10500	10500	10500	10500	0
735	20240906	090800	0	10500	10500	10500	10500	0
736	20240906	090700	0	10500	10500	10500	10500	0
737	20240906	090600	0	10500	10500	10500	10500	0
738	20240906	090500	0	10500	10500	10500	10500	0
739	20240906	090400	0	10500	10500	10500	10500	0
740	20240906	090300	0	10500	10500	10500	10500	0
741	20240906	090200	0	10500	10500	10500	10500	0
742	20240906	090100	0	10500	10500	10500	10500	0
743	20240906	090000	0	10500	10500	10500	10500	0