KissMeData/403360/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212200	12960260	9570	9570	9570	9570	176
3	20240911	212100	12960260	9570	9570	9570	9570	0
4	20240911	212000	12960260	9570	9570	9570	9570	0
5	20240911	211900	12960260	9570	9570	9570	9570	0
6	20240911	211800	12960260	9570	9570	9570	9570	0
7	20240911	211700	12960260	9570	9570	9570	9570	0
8	20240911	211600	12960260	9570	9570	9570	9570	0
9	20240911	211500	12960260	9570	9570	9570	9570	0
10	20240911	211400	12960260	9570	9570	9570	9570	0
11	20240911	211300	12960260	9570	9570	9570	9570	0
12	20240911	211200	12960260	9570	9570	9570	9570	0
13	20240911	211100	12960260	9570	9570	9570	9570	0
14	20240911	211000	12960260	9570	9570	9570	9570	0
15	20240911	210900	12960260	9570	9570	9570	9570	0
16	20240911	210800	12960260	9570	9570	9570	9570	0
17	20240911	210700	12960260	9570	9570	9570	9570	0
18	20240911	210600	12960260	9570	9570	9570	9570	0
19	20240911	210500	12960260	9570	9570	9570	9570	0
20	20240911	210400	12960260	9570	9570	9570	9570	0
21	20240911	210300	12960260	9570	9570	9570	9570	0
22	20240911	210200	12960260	9570	9570	9570	9570	0
23	20240911	210100	12960260	9570	9570	9570	9570	0
24	20240911	210000	12960260	9570	9570	9570	9570	0
25	20240911	205900	12960260	9570	9570	9570	9570	0
26	20240911	205800	12960260	9570	9570	9570	9570	0
27	20240911	205700	12960260	9570	9570	9570	9570	0
28	20240911	205600	12960260	9570	9570	9570	9570	0
29	20240911	205500	12960260	9570	9570	9570	9570	0
30	20240911	205400	12960260	9570	9570	9570	9570	0
31	20240911	205300	12960260	9570	9570	9570	9570	0
32	20240911	205200	12960260	9570	9570	9570	9570	176
33	20240911	205100	12960260	9570	9570	9570	9570	0
34	20240911	205000	12960260	9570	9570	9570	9570	0
35	20240911	204900	12960260	9570	9570	9570	9570	0
36	20240911	204800	12960260	9570	9570	9570	9570	0
37	20240911	204700	12960260	9570	9570	9570	9570	0
38	20240911	204600	12960260	9570	9570	9570	9570	0
39	20240911	204500	12960260	9570	9570	9570	9570	0
40	20240911	204400	12960260	9570	9570	9570	9570	0
41	20240911	204300	12960260	9570	9570	9570	9570	0
42	20240911	204200	12960260	9570	9570	9570	9570	0
43	20240911	204100	12960260	9570	9570	9570	9570	0
44	20240911	204000	12960260	9570	9570	9570	9570	0
45	20240911	203900	12960260	9570	9570	9570	9570	0
46	20240911	203800	12960260	9570	9570	9570	9570	0
47	20240911	203700	12960260	9570	9570	9570	9570	0
48	20240911	203600	12960260	9570	9570	9570	9570	0
49	20240911	203500	12960260	9570	9570	9570	9570	0
50	20240911	203400	12960260	9570	9570	9570	9570	0
51	20240911	203300	12960260	9570	9570	9570	9570	0
52	20240911	203200	12960260	9570	9570	9570	9570	0
53	20240911	203100	12960260	9570	9570	9570	9570	0
54	20240911	203000	12960260	9570	9570	9570	9570	0
55	20240911	202900	12960260	9570	9570	9570	9570	0
56	20240911	202800	12960260	9570	9570	9570	9570	0
57	20240911	202700	12960260	9570	9570	9570	9570	0
58	20240911	202600	12960260	9570	9570	9570	9570	0
59	20240911	202500	12960260	9570	9570	9570	9570	0
60	20240911	202400	12960260	9570	9570	9570	9570	0
61	20240911	202300	12960260	9570	9570	9570	9570	0
62	20240911	202200	12960260	9570	9570	9570	9570	176
63	20240911	202100	12960260	9570	9570	9570	9570	0
64	20240911	202000	12960260	9570	9570	9570	9570	0
65	20240911	201900	12960260	9570	9570	9570	9570	0
66	20240911	201800	12960260	9570	9570	9570	9570	0
67	20240911	201700	12960260	9570	9570	9570	9570	0
68	20240911	201600	12960260	9570	9570	9570	9570	0
69	20240911	201500	12960260	9570	9570	9570	9570	0
70	20240911	201400	12960260	9570	9570	9570	9570	0
71	20240911	201300	12960260	9570	9570	9570	9570	0
72	20240911	201200	12960260	9570	9570	9570	9570	0
73	20240911	201100	12960260	9570	9570	9570	9570	0
74	20240911	201000	12960260	9570	9570	9570	9570	0
75	20240911	200900	12960260	9570	9570	9570	9570	0
76	20240911	200800	12960260	9570	9570	9570	9570	0
77	20240911	200700	12960260	9570	9570	9570	9570	0
78	20240911	200600	12960260	9570	9570	9570	9570	0
79	20240911	200500	12960260	9570	9570	9570	9570	0
80	20240911	200400	12960260	9570	9570	9570	9570	0
81	20240911	200300	12960260	9570	9570	9570	9570	0
82	20240911	200200	12960260	9570	9570	9570	9570	0
83	20240911	200100	12960260	9570	9570	9570	9570	0
84	20240911	200000	12960260	9570	9570	9570	9570	0
85	20240911	195900	12960260	9570	9570	9570	9570	0
86	20240911	195800	12960260	9570	9570	9570	9570	0
87	20240911	195700	12960260	9570	9570	9570	9570	0
88	20240911	195600	12960260	9570	9570	9570	9570	0
89	20240911	195500	12960260	9570	9570	9570	9570	0
90	20240911	195400	12960260	9570	9570	9570	9570	0
91	20240911	195300	12960260	9570	9570	9570	9570	0
92	20240911	195200	12960260	9570	9570	9570	9570	176
93	20240911	195100	12960260	9570	9570	9570	9570	0
94	20240911	195000	12960260	9570	9570	9570	9570	0
95	20240911	194900	12960260	9570	9570	9570	9570	0
96	20240911	194800	12960260	9570	9570	9570	9570	0
97	20240911	194700	12960260	9570	9570	9570	9570	0
98	20240911	194600	12960260	9570	9570	9570	9570	0
99	20240911	194500	12960260	9570	9570	9570	9570	0
100	20240911	194400	12960260	9570	9570	9570	9570	0
101	20240911	194300	12960260	9570	9570	9570	9570	0
102	20240911	194200	12960260	9570	9570	9570	9570	0
103	20240911	194100	12960260	9570	9570	9570	9570	0
104	20240911	194000	12960260	9570	9570	9570	9570	0
105	20240911	193900	12960260	9570	9570	9570	9570	0
106	20240911	193800	12960260	9570	9570	9570	9570	0
107	20240911	193700	12960260	9570	9570	9570	9570	0
108	20240911	193600	12960260	9570	9570	9570	9570	0
109	20240911	193500	12960260	9570	9570	9570	9570	0
110	20240911	193400	12960260	9570	9570	9570	9570	0
111	20240911	193300	12960260	9570	9570	9570	9570	0
112	20240911	193200	12960260	9570	9570	9570	9570	0
113	20240911	193100	12960260	9570	9570	9570	9570	0
114	20240911	193000	12960260	9570	9570	9570	9570	0
115	20240911	192900	12960260	9570	9570	9570	9570	0
116	20240911	192800	12960260	9570	9570	9570	9570	0
117	20240911	192700	12960260	9570	9570	9570	9570	0
118	20240911	192600	12960260	9570	9570	9570	9570	0
119	20240911	192500	12960260	9570	9570	9570	9570	0
120	20240911	192400	12960260	9570	9570	9570	9570	0
121	20240911	192300	12960260	9570	9570	9570	9570	0
122	20240911	192200	12960260	9570	9570	9570	9570	176
123	20240911	192100	12960260	9570	9570	9570	9570	0
124	20240911	192000	12960260	9570	9570	9570	9570	0
125	20240911	191900	12960260	9570	9570	9570	9570	0
126	20240911	191800	12960260	9570	9570	9570	9570	0
127	20240911	191700	12960260	9570	9570	9570	9570	0
128	20240911	191600	12960260	9570	9570	9570	9570	0
129	20240911	191500	12960260	9570	9570	9570	9570	0
130	20240911	191400	12960260	9570	9570	9570	9570	0
131	20240911	191300	12960260	9570	9570	9570	9570	0
132	20240911	191200	12960260	9570	9570	9570	9570	0
133	20240911	191100	12960260	9570	9570	9570	9570	0
134	20240911	191000	12960260	9570	9570	9570	9570	0
135	20240911	190900	12960260	9570	9570	9570	9570	0
136	20240911	190800	12960260	9570	9570	9570	9570	0
137	20240911	190700	12960260	9570	9570	9570	9570	0
138	20240911	190600	12960260	9570	9570	9570	9570	0
139	20240911	190500	12960260	9570	9570	9570	9570	0
140	20240911	190400	12960260	9570	9570	9570	9570	0
141	20240911	190300	12960260	9570	9570	9570	9570	0
142	20240911	190200	12960260	9570	9570	9570	9570	0
143	20240911	190100	12960260	9570	9570	9570	9570	0
144	20240911	190000	12960260	9570	9570	9570	9570	0
145	20240911	185900	12960260	9570	9570	9570	9570	0
146	20240911	185800	12960260	9570	9570	9570	9570	0
147	20240911	185700	12960260	9570	9570	9570	9570	0
148	20240911	185600	12960260	9570	9570	9570	9570	0
149	20240911	185500	12960260	9570	9570	9570	9570	0
150	20240911	185400	12960260	9570	9570	9570	9570	0
151	20240911	185300	12960260	9570	9570	9570	9570	0
152	20240911	185200	12960260	9570	9570	9570	9570	176
153	20240911	185100	12960260	9570	9570	9570	9570	0
154	20240911	185000	12960260	9570	9570	9570	9570	0
155	20240911	184900	12960260	9570	9570	9570	9570	0
156	20240911	184800	12960260	9570	9570	9570	9570	0
157	20240911	184700	12960260	9570	9570	9570	9570	0
158	20240911	184600	12960260	9570	9570	9570	9570	0
159	20240911	184500	12960260	9570	9570	9570	9570	0
160	20240911	184400	12960260	9570	9570	9570	9570	0
161	20240911	184300	12960260	9570	9570	9570	9570	0
162	20240911	184200	12960260	9570	9570	9570	9570	0
163	20240911	184100	12960260	9570	9570	9570	9570	0
164	20240911	184000	12960260	9570	9570	9570	9570	0
165	20240911	183900	12960260	9570	9570	9570	9570	0
166	20240911	183800	12960260	9570	9570	9570	9570	0
167	20240911	183700	12960260	9570	9570	9570	9570	0
168	20240911	183600	12960260	9570	9570	9570	9570	0
169	20240911	183500	12960260	9570	9570	9570	9570	0
170	20240911	183400	12960260	9570	9570	9570	9570	0
171	20240911	183300	12960260	9570	9570	9570	9570	0
172	20240911	183200	12960260	9570	9570	9570	9570	0
173	20240911	183100	12960260	9570	9570	9570	9570	0
174	20240911	183000	12960260	9570	9570	9570	9570	0
175	20240911	182900	12960260	9570	9570	9570	9570	0
176	20240911	182800	12960260	9570	9570	9570	9570	0
177	20240911	182700	12960260	9570	9570	9570	9570	0
178	20240911	182600	12960260	9570	9570	9570	9570	0
179	20240911	182500	12960260	9570	9570	9570	9570	0
180	20240911	182400	12960260	9570	9570	9570	9570	0
181	20240911	182300	12960260	9570	9570	9570	9570	0
182	20240911	182200	12960260	9570	9570	9570	9570	176
183	20240911	182100	12960260	9570	9570	9570	9570	0
184	20240911	182000	12960260	9570	9570	9570	9570	0
185	20240911	181900	12960260	9570	9570	9570	9570	0
186	20240911	181800	12960260	9570	9570	9570	9570	0
187	20240911	181700	12960260	9570	9570	9570	9570	0
188	20240911	181600	12960260	9570	9570	9570	9570	0
189	20240911	181500	12960260	9570	9570	9570	9570	0
190	20240911	181400	12960260	9570	9570	9570	9570	0
191	20240911	181300	12960260	9570	9570	9570	9570	0
192	20240911	181200	12960260	9570	9570	9570	9570	0
193	20240911	181100	12960260	9570	9570	9570	9570	0
194	20240911	181000	12960260	9570	9570	9570	9570	0
195	20240911	180900	12960260	9570	9570	9570	9570	0
196	20240911	180800	12960260	9570	9570	9570	9570	0
197	20240911	180700	12960260	9570	9570	9570	9570	0
198	20240911	180600	12960260	9570	9570	9570	9570	0
199	20240911	180500	12960260	9570	9570	9570	9570	0
200	20240911	180400	12960260	9570	9570	9570	9570	0
201	20240911	180300	12960260	9570	9570	9570	9570	0
202	20240911	180200	12960260	9570	9570	9570	9570	0
203	20240911	180100	12960260	9570	9570	9570	9570	0
204	20240911	180000	12960260	9570	9570	9570	9570	0
205	20240911	175900	12960260	9570	9570	9570	9570	0
206	20240911	175800	12960260	9570	9570	9570	9570	0
207	20240911	175700	12960260	9570	9570	9570	9570	0
208	20240911	175600	12960260	9570	9570	9570	9570	0
209	20240911	175500	12960260	9570	9570	9570	9570	0
210	20240911	175400	12960260	9570	9570	9570	9570	0
211	20240911	175300	12960260	9570	9570	9570	9570	0
212	20240911	175200	12960260	9570	9570	9570	9570	176
213	20240911	175100	12960260	9570	9570	9570	9570	0
214	20240911	175000	12960260	9570	9570	9570	9570	0
215	20240911	174900	12960260	9570	9570	9570	9570	0
216	20240911	174800	12960260	9570	9570	9570	9570	0
217	20240911	174700	12960260	9570	9570	9570	9570	0
218	20240911	174600	12960260	9570	9570	9570	9570	0
219	20240911	174500	12960260	9570	9570	9570	9570	0
220	20240911	174400	12960260	9570	9570	9570	9570	0
221	20240911	174300	12960260	9570	9570	9570	9570	0
222	20240911	174200	12960260	9570	9570	9570	9570	0
223	20240911	174100	12960260	9570	9570	9570	9570	0
224	20240911	174000	12960260	9570	9570	9570	9570	0
225	20240911	173900	12960260	9570	9570	9570	9570	0
226	20240911	173800	12960260	9570	9570	9570	9570	0
227	20240911	173700	12960260	9570	9570	9570	9570	0
228	20240911	173600	12960260	9570	9570	9570	9570	0
229	20240911	173500	12960260	9570	9570	9570	9570	0
230	20240911	173400	12960260	9570	9570	9570	9570	0
231	20240911	173300	12960260	9570	9570	9570	9570	0
232	20240911	173200	12960260	9570	9570	9570	9570	0
233	20240911	173100	12960260	9570	9570	9570	9570	0
234	20240911	173000	12960260	9570	9570	9570	9570	0
235	20240911	172900	12960260	9570	9570	9570	9570	0
236	20240911	172800	12960260	9570	9570	9570	9570	0
237	20240911	172700	12960260	9570	9570	9570	9570	0
238	20240911	172600	12960260	9570	9570	9570	9570	0
239	20240911	172500	12960260	9570	9570	9570	9570	0
240	20240911	172400	12960260	9570	9570	9570	9570	0
241	20240911	172300	12960260	9570	9570	9570	9570	0
242	20240911	172200	12960260	9570	9570	9570	9570	176
243	20240911	172100	12960260	9570	9570	9570	9570	0
244	20240911	172000	12960260	9570	9570	9570	9570	0
245	20240911	171900	12960260	9570	9570	9570	9570	0
246	20240911	171800	12960260	9570	9570	9570	9570	0
247	20240911	171700	12960260	9570	9570	9570	9570	0
248	20240911	171600	12960260	9570	9570	9570	9570	0
249	20240911	171500	12960260	9570	9570	9570	9570	0
250	20240911	171400	12960260	9570	9570	9570	9570	0
251	20240911	171300	12960260	9570	9570	9570	9570	0
252	20240911	171200	12960260	9570	9570	9570	9570	0
253	20240911	171100	12960260	9570	9570	9570	9570	0
254	20240911	171000	12960260	9570	9570	9570	9570	0
255	20240911	170900	12960260	9570	9570	9570	9570	0
256	20240911	170800	12960260	9570	9570	9570	9570	0
257	20240911	170700	12960260	9570	9570	9570	9570	0
258	20240911	170600	12960260	9570	9570	9570	9570	0
259	20240911	170500	12960260	9570	9570	9570	9570	0
260	20240911	170400	12960260	9570	9570	9570	9570	0
261	20240911	170300	12960260	9570	9570	9570	9570	0
262	20240911	170200	12960260	9570	9570	9570	9570	0
263	20240911	170100	12960260	9570	9570	9570	9570	0
264	20240911	170000	12960260	9570	9570	9570	9570	0
265	20240911	165900	12960260	9570	9570	9570	9570	0
266	20240911	165800	12960260	9570	9570	9570	9570	0
267	20240911	165700	12960260	9570	9570	9570	9570	0
268	20240911	165600	12960260	9570	9570	9570	9570	0
269	20240911	165500	12960260	9570	9570	9570	9570	0
270	20240911	165400	12960260	9570	9570	9570	9570	0
271	20240911	165300	12960260	9570	9570	9570	9570	0
272	20240911	165200	12960260	9570	9570	9570	9570	176
273	20240911	165100	12960260	9570	9570	9570	9570	0
274	20240911	165000	12960260	9570	9570	9570	9570	0
275	20240911	164900	12960260	9570	9570	9570	9570	0
276	20240911	164800	12960260	9570	9570	9570	9570	0
277	20240911	164700	12960260	9570	9570	9570	9570	0
278	20240911	164600	12960260	9570	9570	9570	9570	0
279	20240911	164500	12960260	9570	9570	9570	9570	0
280	20240911	164400	12960260	9570	9570	9570	9570	0
281	20240911	164300	12960260	9570	9570	9570	9570	0
282	20240911	164200	12960260	9570	9570	9570	9570	0
283	20240911	164100	12960260	9570	9570	9570	9570	0
284	20240911	164000	12960260	9570	9570	9570	9570	0
285	20240911	163900	12960260	9570	9570	9570	9570	0
286	20240911	163800	12960260	9570	9570	9570	9570	0
287	20240911	163700	12960260	9570	9570	9570	9570	0
288	20240911	163600	12960260	9570	9570	9570	9570	0
289	20240911	163500	12960260	9570	9570	9570	9570	0
290	20240911	163400	12960260	9570	9570	9570	9570	0
291	20240911	163300	12960260	9570	9570	9570	9570	0
292	20240911	163200	12960260	9570	9570	9570	9570	0
293	20240911	163100	12960260	9570	9570	9570	9570	0
294	20240911	163000	12960260	9570	9570	9570	9570	0
295	20240911	162900	12960260	9570	9570	9570	9570	0
296	20240911	162800	12960260	9570	9570	9570	9570	0
297	20240911	162700	12960260	9570	9570	9570	9570	0
298	20240911	162600	12960260	9570	9570	9570	9570	0
299	20240911	162500	12960260	9570	9570	9570	9570	0
300	20240911	162400	12960260	9570	9570	9570	9570	0
301	20240911	162300	12960260	9570	9570	9570	9570	0
302	20240911	162200	12960260	9570	9570	9570	9570	176
303	20240911	162100	12960260	9570	9570	9570	9570	0
304	20240911	162000	12960260	9570	9570	9570	9570	0
305	20240911	161900	12960260	9570	9570	9570	9570	0
306	20240911	161800	12960260	9570	9570	9570	9570	0
307	20240911	161700	12960260	9570	9570	9570	9570	0
308	20240911	161600	12960260	9570	9570	9570	9570	0
309	20240911	161500	12960260	9570	9570	9570	9570	0
310	20240911	161400	12960260	9570	9570	9570	9570	0
311	20240911	161300	12960260	9570	9570	9570	9570	0
312	20240911	161200	12960260	9570	9570	9570	9570	0
313	20240911	161100	12960260	9570	9570	9570	9570	0
314	20240911	161000	12960260	9570	9570	9570	9570	0
315	20240911	160900	12960260	9570	9570	9570	9570	0
316	20240911	160800	12960260	9570	9570	9570	9570	0
317	20240911	160700	12960260	9570	9570	9570	9570	0
318	20240911	160600	12960260	9570	9570	9570	9570	0
319	20240911	160500	12960260	9570	9570	9570	9570	0
320	20240911	160400	12960260	9570	9570	9570	9570	0
321	20240911	160300	12960260	9570	9570	9570	9570	0
322	20240911	160200	12960260	9570	9570	9570	9570	0
323	20240911	160100	12960260	9570	9570	9570	9570	0
324	20240911	160000	12960260	9570	9570	9570	9570	0
325	20240911	155900	12960260	9570	9570	9570	9570	0
326	20240911	155800	12960260	9570	9570	9570	9570	0
327	20240911	155700	12960260	9570	9570	9570	9570	0
328	20240911	155600	12960260	9570	9570	9570	9570	0
329	20240911	155500	12960260	9570	9570	9570	9570	0
330	20240911	155400	12960260	9570	9570	9570	9570	0
331	20240911	155300	12960260	9570	9570	9570	9570	0
332	20240911	155200	12960260	9570	9570	9570	9570	176
333	20240911	155100	12960260	9570	9570	9570	9570	0
334	20240911	155000	12960260	9570	9570	9570	9570	0
335	20240911	154900	12960260	9570	9570	9570	9570	0
336	20240911	154800	12960260	9570	9570	9570	9570	0
337	20240911	154700	12960260	9570	9570	9570	9570	0
338	20240911	154600	12960260	9570	9570	9570	9570	0
339	20240911	154500	12960260	9570	9570	9570	9570	0
340	20240911	154400	12960260	9570	9570	9570	9570	0
341	20240911	154300	12960260	9570	9570	9570	9570	0
342	20240911	154200	12960260	9570	9570	9570	9570	0
343	20240911	154100	12960260	9570	9570	9570	9570	0
344	20240911	154000	12960260	9570	9570	9570	9570	0
345	20240911	153900	12960260	9570	9570	9570	9570	0
346	20240911	153800	12960260	9570	9570	9570	9570	0
347	20240911	153700	12960260	9570	9570	9570	9570	0
348	20240911	153600	12960260	9570	9570	9570	9570	0
349	20240911	153500	12960260	9570	9570	9570	9570	0
350	20240911	153400	12960260	9570	9570	9570	9570	0
351	20240911	153300	12960260	9570	9570	9570	9570	0
352	20240911	153200	12960260	9570	9570	9570	9570	0
353	20240911	153100	12960260	9570	9570	9570	9570	0
354	20240911	153000	12960260	9570	9570	9570	9570	0
355	20240911	152900	12960260	9570	9570	9570	9570	0
356	20240911	152800	12960260	9570	9570	9570	9570	0
357	20240911	152700	12960260	9570	9570	9570	9570	0
358	20240911	152600	12960260	9570	9570	9570	9570	0
359	20240911	152500	12960260	9570	9570	9570	9570	0
360	20240911	152400	12960260	9570	9570	9570	9570	0
361	20240911	152300	12960260	9570	9570	9570	9570	0
362	20240911	152200	12960260	9570	9570	9570	9570	0
363	20240911	152100	12960260	9570	9570	9570	9570	0
364	20240911	152000	12960260	9570	9570	9570	9570	0
365	20240911	151900	12960260	9570	9570	9570	9570	0
366	20240911	151800	12960260	9570	9570	9570	9570	0
367	20240911	151700	12960260	9570	9570	9570	9570	0
368	20240911	151600	12960260	9570	9570	9570	9570	0
369	20240911	151500	12960260	9570	9570	9570	9570	0
370	20240911	151400	12960260	9570	9570	9570	9570	0
371	20240911	151300	12960260	9570	9570	9570	9570	0
372	20240911	151200	12960260	9570	9570	9570	9570	0
373	20240911	151100	12960260	9570	9570	9570	9570	0
374	20240911	151000	12960260	9570	9570	9570	9570	0
375	20240911	150900	12960260	9570	9570	9570	9570	0
376	20240911	150800	12960260	9570	9570	9570	9570	0
377	20240911	150700	12960260	9570	9570	9570	9570	0
378	20240911	150600	12960260	9570	9570	9570	9570	0
379	20240911	150500	12960260	9570	9570	9570	9570	0
380	20240911	150400	12960260	9570	9570	9570	9570	0
381	20240911	150300	12960260	9570	9570	9570	9570	0
382	20240911	150200	12960260	9570	9570	9570	9570	0
383	20240911	150100	12960260	9570	9570	9570	9570	0
384	20240911	150000	12960260	9570	9570	9570	9570	0
385	20240911	145900	12960260	9570	9570	9570	9570	0
386	20240911	145800	12960260	9570	9570	9570	9570	0
387	20240911	145700	12960260	9570	9570	9570	9570	0
388	20240911	145600	12960260	9570	9570	9570	9570	0
389	20240911	145500	12960260	9570	9570	9570	9570	0
390	20240911	145400	12960260	9570	9570	9570	9570	0
391	20240911	145300	12960260	9570	9570	9570	9570	0
392	20240911	145200	12960260	9570	9570	9570	9570	0
393	20240911	145100	12960260	9570	9570	9570	9570	0
394	20240911	145000	12960260	9570	9570	9570	9570	0
395	20240911	144900	12960260	9570	9570	9570	9570	0
396	20240911	144800	12960260	9570	9570	9570	9570	0
397	20240911	144700	12960260	9570	9570	9570	9570	0
398	20240911	144600	12960260	9570	9570	9570	9570	0
399	20240911	144500	12960260	9570	9570	9570	9570	0
400	20240911	144400	12960260	9570	9570	9570	9570	0
401	20240911	144300	12960260	9570	9570	9570	9570	0
402	20240911	144200	12960260	9570	9570	9570	9570	0
403	20240911	144100	12960260	9570	9570	9570	9570	0
404	20240911	144000	12960260	9570	9570	9570	9570	0
405	20240911	143900	12960260	9570	9570	9570	9570	0
406	20240911	143800	12960260	9570	9570	9570	9570	0
407	20240911	143700	12960260	9570	9570	9570	9570	0
408	20240911	143600	12960260	9570	9570	9570	9570	0
409	20240911	143500	12960260	9570	9570	9570	9570	0
410	20240911	143400	12960260	9570	9570	9570	9570	0
411	20240911	143300	12960260	9570	9570	9570	9570	0
412	20240911	143200	12960260	9570	9570	9570	9570	0
413	20240911	143100	12960260	9570	9570	9570	9570	0
414	20240911	143000	12960260	9570	9570	9570	9570	0
415	20240911	142900	12960260	9570	9570	9570	9570	0
416	20240911	142800	12960260	9570	9570	9570	9570	0
417	20240911	142700	12960260	9570	9570	9570	9570	0
418	20240911	142600	12960260	9570	9570	9570	9570	0
419	20240911	142500	12960260	9570	9570	9570	9570	0
420	20240911	142400	12960260	9570	9570	9570	9570	0
421	20240911	142300	12960260	9570	9570	9570	9570	0
422	20240911	142200	12960260	9570	9570	9570	9570	0
423	20240911	142100	12960260	9570	9570	9570	9570	0
424	20240911	142000	12960260	9570	9570	9570	9570	0
425	20240911	141900	12960260	9570	9570	9570	9570	0
426	20240911	141800	12960260	9570	9570	9570	9570	0
427	20240911	141700	12960260	9570	9570	9570	9570	0
428	20240911	141600	12960260	9570	9570	9570	9570	0
429	20240911	141500	12960260	9570	9570	9570	9570	0
430	20240911	141400	12960260	9570	9570	9570	9570	0
431	20240911	141300	12960260	9570	9570	9570	9570	0
432	20240911	141200	12960260	9570	9570	9570	9570	0
433	20240911	141100	12960260	9570	9570	9570	9570	0
434	20240911	141000	12960260	9570	9570	9570	9570	0
435	20240911	140900	12960260	9570	9570	9570	9570	0
436	20240911	140800	12960260	9570	9570	9570	9570	0
437	20240911	140700	12960260	9570	9570	9570	9570	0
438	20240911	140600	12960260	9570	9570	9570	9570	0
439	20240911	140500	12960260	9570	9570	9570	9570	0
440	20240911	140400	12960260	9570	9570	9570	9570	0
441	20240911	140300	12960260	9570	9570	9570	9570	0
442	20240911	140200	12960260	9570	9570	9570	9570	0
443	20240911	140100	12960260	9570	9570	9570	9570	0
444	20240911	140000	12960260	9570	9570	9570	9570	0
445	20240911	135900	12960260	9570	9570	9570	9570	0
446	20240911	135800	12960260	9570	9570	9570	9570	0
447	20240911	135700	12960260	9570	9570	9570	9570	0
448	20240911	135600	12960260	9570	9570	9570	9570	0
449	20240911	135500	12960260	9570	9570	9570	9570	0
450	20240911	135400	12960260	9570	9570	9570	9570	0
451	20240911	135300	12960260	9570	9570	9570	9570	0
452	20240911	135200	12960260	9570	9570	9570	9570	0
453	20240911	135100	12960260	9570	9570	9570	9570	0
454	20240911	135000	12960260	9570	9570	9570	9570	0
455	20240911	134900	12960260	9570	9570	9570	9570	0
456	20240911	134800	12960260	9570	9570	9570	9570	0
457	20240911	134700	12960260	9570	9570	9570	9570	0
458	20240911	134600	12960260	9570	9570	9570	9570	0
459	20240911	134500	12960260	9570	9570	9570	9570	0
460	20240911	134400	12960260	9570	9570	9570	9570	0
461	20240911	134300	12960260	9570	9570	9570	9570	0
462	20240911	134200	12960260	9570	9570	9570	9570	0
463	20240911	134100	12960260	9570	9570	9570	9570	0
464	20240911	134000	12960260	9570	9570	9570	9570	0
465	20240911	133900	12960260	9570	9570	9570	9570	0
466	20240911	133800	12960260	9570	9570	9570	9570	0
467	20240911	133700	12960260	9570	9570	9570	9570	0
468	20240911	133600	12960260	9570	9570	9570	9570	0
469	20240911	133500	12960260	9570	9570	9570	9570	0
470	20240911	133400	12960260	9570	9570	9570	9570	0
471	20240911	133300	12960260	9570	9570	9570	9570	0
472	20240911	133200	12960260	9570	9570	9570	9570	0
473	20240911	133100	12960260	9570	9570	9570	9570	0
474	20240911	133000	12960260	9570	9570	9570	9570	0
475	20240911	132900	12960260	9570	9570	9570	9570	0
476	20240911	132800	12960260	9570	9570	9570	9570	0
477	20240911	132700	12960260	9570	9570	9570	9570	0
478	20240911	132600	12960260	9570	9570	9570	9570	0
479	20240911	132500	12960260	9570	9570	9570	9570	0
480	20240911	132400	12960260	9570	9570	9570	9570	0
481	20240911	132300	12960260	9570	9570	9570	9570	0
482	20240911	132200	12960260	9570	9570	9570	9570	0
483	20240911	132100	12960260	9570	9570	9570	9570	0
484	20240911	132000	12960260	9570	9570	9570	9570	0
485	20240911	131900	12960260	9570	9570	9570	9570	0
486	20240911	131800	12960260	9570	9570	9570	9570	0
487	20240911	131700	12960260	9570	9570	9570	9570	0
488	20240911	131600	12960260	9570	9570	9570	9570	0
489	20240911	131500	12960260	9570	9570	9570	9570	176
490	20240911	131400	11275940	9570	9570	9570	9570	0
491	20240911	131300	11275940	9570	9570	9570	9570	0
492	20240911	131200	11275940	9570	9570	9570	9570	0
493	20240911	131100	11275940	9570	9570	9570	9570	0
494	20240911	131000	11275940	9570	9570	9570	9570	0
495	20240911	130900	11275940	9570	9570	9570	9570	0
496	20240911	130800	11275940	9570	9570	9570	9570	0
497	20240911	130700	11275940	9570	9570	9570	9570	0
498	20240911	130600	11275940	9570	9570	9570	9570	0
499	20240911	130500	11275940	9570	9570	9570	9570	0
500	20240911	130400	11275940	9570	9570	9570	9570	0
501	20240911	130300	11275940	9570	9570	9570	9570	0
502	20240911	130200	11275940	9570	9570	9570	9570	0
503	20240911	130100	11275940	9570	9570	9570	9570	0
504	20240911	130000	11275940	9570	9570	9570	9570	0
505	20240911	125900	11275940	9570	9570	9570	9570	0
506	20240911	125800	11275940	9570	9570	9570	9570	0
507	20240911	125700	11275940	9570	9570	9570	9570	0
508	20240911	125600	11275940	9570	9570	9570	9570	0
509	20240911	125500	11275940	9570	9570	9570	9570	0
510	20240911	125400	11275940	9570	9570	9570	9570	0
511	20240911	125300	11275940	9570	9570	9570	9570	0
512	20240911	125200	11275940	9570	9570	9570	9570	0
513	20240911	125100	11275940	9570	9570	9570	9570	0
514	20240911	125000	11275940	9570	9570	9570	9570	0
515	20240911	124900	11275940	9570	9570	9570	9570	0
516	20240911	124800	11275940	9570	9570	9570	9570	0
517	20240911	124700	11275940	9570	9570	9570	9570	0
518	20240911	124600	11275940	9570	9570	9570	9570	0
519	20240911	124500	11275940	9570	9570	9570	9570	0
520	20240911	124400	11275940	9570	9570	9570	9570	0
521	20240911	124300	11275940	9570	9560	9570	9560	322
522	20240911	124200	8194710	9560	9560	9560	9560	0
523	20240911	124100	8194710	9560	9560	9560	9560	0
524	20240911	124000	8194710	9560	9560	9560	9560	0
525	20240911	123900	8194710	9560	9560	9560	9560	0
526	20240911	123800	8194710	9560	9560	9560	9560	0
527	20240911	123700	8194710	9560	9560	9560	9560	0
528	20240911	123600	8194710	9560	9560	9560	9560	0
529	20240911	123500	8194710	9560	9560	9560	9560	0
530	20240911	123400	8194710	9560	9560	9560	9560	0
531	20240911	123300	8194710	9560	9560	9560	9560	0
532	20240911	123200	8194710	9560	9560	9560	9560	0
533	20240911	123100	8194710	9560	9560	9560	9560	0
534	20240911	123000	8194710	9560	9560	9560	9560	0
535	20240911	122900	8194710	9560	9560	9560	9560	0
536	20240911	122800	8194710	9560	9560	9560	9560	0
537	20240911	122700	8194710	9560	9560	9560	9560	0
538	20240911	122600	8194710	9560	9560	9560	9560	0
539	20240911	122500	8194710	9560	9560	9560	9560	0
540	20240911	122400	8194710	9560	9560	9560	9560	0
541	20240911	122300	8194710	9560	9560	9560	9560	0
542	20240911	122200	8194710	9560	9560	9560	9560	0
543	20240911	122100	8194710	9560	9560	9560	9560	10
544	20240911	122000	8099110	9200	9200	9200	9200	0
545	20240911	121900	8099110	9200	9200	9200	9200	0
546	20240911	121800	8099110	9200	9200	9200	9200	0
547	20240911	121700	8099110	9200	9200	9200	9200	0
548	20240911	121600	8099110	9200	9200	9200	9200	0
549	20240911	121500	8099110	9200	9200	9200	9200	0
550	20240911	121400	8099110	9200	9200	9200	9200	0
551	20240911	121300	8099110	9200	9200	9200	9200	0
552	20240911	121200	8099110	9200	9200	9200	9200	0
553	20240911	121100	8099110	9200	9200	9200	9200	0
554	20240911	121000	8099110	9200	9210	9210	9200	135
555	20240911	120900	6857100	9200	9200	9200	9200	0
556	20240911	120800	6857100	9200	9200	9200	9200	0
557	20240911	120700	6857100	9200	9200	9200	9200	0
558	20240911	120600	6857100	9200	9200	9200	9200	0
559	20240911	120500	6857100	9200	9200	9200	9200	0
560	20240911	120400	6857100	9200	9200	9200	9200	0
561	20240911	120300	6857100	9200	9200	9200	9200	0
562	20240911	120200	6857100	9200	9200	9200	9200	0
563	20240911	120100	6857100	9200	9400	9400	9200	88
564	20240911	120000	6045990	9600	9600	9600	9600	0
565	20240911	115900	6045990	9600	9600	9600	9600	0
566	20240911	115800	6045990	9600	9600	9600	9600	0
567	20240911	115700	6045990	9600	9600	9600	9600	0
568	20240911	115600	6045990	9600	9600	9600	9600	0
569	20240911	115500	6045990	9600	9600	9600	9600	0
570	20240911	115400	6045990	9600	9600	9600	9600	0
571	20240911	115300	6045990	9600	9600	9600	9600	0
572	20240911	115200	6045990	9600	9600	9600	9600	0
573	20240911	115100	6045990	9600	9600	9600	9600	0
574	20240911	115000	6045990	9600	9600	9600	9600	0
575	20240911	114900	6045990	9600	9600	9600	9600	0
576	20240911	114800	6045990	9600	9600	9600	9600	0
577	20240911	114700	6045990	9600	9600	9600	9600	0
578	20240911	114600	6045990	9600	9600	9600	9600	0
579	20240911	114500	6045990	9600	9600	9600	9600	0
580	20240911	114400	6045990	9600	9600	9600	9600	0
581	20240911	114300	6045990	9600	9600	9600	9600	0
582	20240911	114200	6045990	9600	9600	9600	9600	0
583	20240911	114100	6045990	9600	9600	9600	9600	0
584	20240911	114000	6045990	9600	9600	9600	9600	0
585	20240911	113900	6045990	9600	9600	9600	9600	0
586	20240911	113800	6045990	9600	9600	9600	9600	0
587	20240911	113700	6045990	9600	9600	9600	9600	0
588	20240911	113600	6045990	9600	9600	9600	9600	0
589	20240911	113500	6045990	9600	9600	9600	9600	0
590	20240911	113400	6045990	9600	9600	9600	9600	0
591	20240911	113300	6045990	9600	9600	9600	9600	0
592	20240911	113200	6045990	9600	9600	9600	9600	0
593	20240911	113100	6045990	9600	9600	9600	9600	0
594	20240911	113000	6045990	9600	9600	9600	9600	0
595	20240911	112900	6045990	9600	9600	9600	9600	0
596	20240911	112800	6045990	9600	9600	9600	9600	0
597	20240911	112700	6045990	9600	9600	9600	9600	0
598	20240911	112600	6045990	9600	9600	9600	9600	0
599	20240911	112500	6045990	9600	9600	9600	9600	0
600	20240911	112400	6045990	9600	9600	9600	9600	0
601	20240911	112300	6045990	9600	9600	9600	9600	0
602	20240911	112200	6045990	9600	9600	9600	9600	0
603	20240911	112100	6045990	9600	9600	9600	9600	0
604	20240911	112000	6045990	9600	9600	9600	9600	0
605	20240911	111900	6045990	9600	9600	9600	9600	0
606	20240911	111800	6045990	9600	9600	9600	9600	0
607	20240911	111700	6045990	9600	9600	9600	9600	0
608	20240911	111600	6045990	9600	9600	9600	9600	0
609	20240911	111500	6045990	9600	9600	9600	9600	0
610	20240911	111400	6045990	9600	9600	9600	9600	0
611	20240911	111300	6045990	9600	9600	9600	9600	0
612	20240911	111200	6045990	9600	9600	9600	9600	5
613	20240911	111100	5997990	9800	9800	9800	9800	0
614	20240911	111000	5997990	9800	9800	9800	9800	0
615	20240911	110900	5997990	9800	9800	9800	9800	0
616	20240911	110800	5997990	9800	9800	9800	9800	0
617	20240911	110700	5997990	9800	9800	9800	9800	0
618	20240911	110600	5997990	9800	9800	9800	9800	5
619	20240911	110500	5948990	10490	10490	10490	10490	0
620	20240911	110400	5948990	10490	10490	10490	10490	0
621	20240911	110300	5948990	10490	10490	10490	10490	0
622	20240911	110200	5948990	10490	10490	10490	10490	0
623	20240911	110100	5948990	10490	10490	10490	10490	0
624	20240911	110000	5948990	10490	10490	10490	10490	0
625	20240911	105900	5948990	10490	10490	10490	10490	0
626	20240911	105800	5948990	10490	10490	10490	10490	0
627	20240911	105700	5948990	10490	10490	10490	10490	0
628	20240911	105600	5948990	10490	10490	10490	10490	0
629	20240911	105500	5948990	10490	10490	10490	10490	0
630	20240911	105400	5948990	10490	10490	10490	10490	0
631	20240911	105300	5948990	10490	10490	10490	10490	0
632	20240911	105200	5948990	10490	10490	10490	10490	0
633	20240911	105100	5948990	10490	10490	10490	10490	0
634	20240911	105000	5948990	10490	10490	10490	10490	0
635	20240911	104900	5948990	10490	10490	10490	10490	0
636	20240911	104800	5948990	10490	10490	10490	10490	0
637	20240911	104700	5948990	10490	10490	10490	10490	1
638	20240911	104600	5938500	10000	10000	10000	10000	0
639	20240911	104500	5938500	10000	10000	10000	10000	5
640	20240911	104400	5888500	9990	9580	9990	9580	69
641	20240911	104300	5225530	9590	9590	9590	9590	0
642	20240911	104200	5225530	9590	9590	9590	9590	0
643	20240911	104100	5225530	9590	9590	9590	9590	0
644	20240911	104000	5225530	9590	9590	9590	9590	0
645	20240911	103900	5225530	9590	9590	9590	9590	0
646	20240911	103800	5225530	9590	9590	9590	9590	0
647	20240911	103700	5225530	9590	9590	9590	9590	0
648	20240911	103600	5225530	9590	9590	9590	9590	0
649	20240911	103500	5225530	9590	9590	9590	9590	0
650	20240911	103400	5225530	9590	9590	9590	9590	0
651	20240911	103300	5225530	9590	9590	9590	9590	0
652	20240911	103200	5225530	9590	9590	9590	9590	0
653	20240911	103100	5225530	9590	9590	9590	9590	0
654	20240911	103000	5225530	9590	9590	9590	9590	0
655	20240911	102900	5225530	9590	9590	9590	9590	0
656	20240911	102800	5225530	9590	9590	9590	9590	0
657	20240911	102700	5225530	9590	9590	9590	9590	1
658	20240911	102600	5215940	9200	9200	9200	9200	0
659	20240911	102500	5215940	9200	9200	9200	9200	0
660	20240911	102400	5215940	9200	9200	9200	9200	0
661	20240911	102300	5215940	9200	9200	9200	9200	49
662	20240911	102200	4765140	9590	9590	9590	9590	0
663	20240911	102100	4765140	9590	9590	9590	9590	0
664	20240911	102000	4765140	9590	9590	9590	9590	0
665	20240911	101900	4765140	9590	9590	9590	9590	0
666	20240911	101800	4765140	9590	9590	9590	9590	0
667	20240911	101700	4765140	9590	9590	9590	9590	0
668	20240911	101600	4765140	9590	9590	9590	9590	0
669	20240911	101500	4765140	9590	9590	9590	9590	0
670	20240911	101400	4765140	9590	9590	9590	9590	0
671	20240911	101300	4765140	9590	9590	9590	9590	0
672	20240911	101200	4765140	9590	9590	9590	9590	1
673	20240911	101100	4755550	9400	9400	9400	9400	0
674	20240911	101000	4755550	9400	9400	9400	9400	0
675	20240911	100900	4755550	9400	9400	9400	9400	0
676	20240911	100800	4755550	9400	9400	9400	9400	0
677	20240911	100700	4755550	9400	9400	9400	9400	0
678	20240911	100600	4755550	9400	9400	9400	9400	0
679	20240911	100500	4755550	9400	9400	9400	9400	0
680	20240911	100400	4755550	9400	9400	9400	9400	0
681	20240911	100300	4755550	9400	9400	9400	9400	8
682	20240911	100200	4680350	9200	9200	9200	9200	78
683	20240911	100100	3962750	9150	9150	9150	9150	0
684	20240911	100000	3962750	9150	9150	9150	9150	0
685	20240911	095900	3962750	9150	9150	9150	9150	0
686	20240911	095800	3962750	9150	9150	9150	9150	0
687	20240911	095700	3962750	9150	9150	9150	9150	0
688	20240911	095600	3962750	9150	9150	9150	9150	0
689	20240911	095500	3962750	9150	9150	9150	9150	0
690	20240911	095400	3962750	9150	9150	9150	9150	0
691	20240911	095300	3962750	9150	9150	9150	9150	0
692	20240911	095200	3962750	9150	9150	9150	9150	0
693	20240911	095100	3962750	9150	9150	9150	9150	0
694	20240911	095000	3962750	9150	9150	9150	9150	0
695	20240911	094900	3962750	9150	9150	9150	9150	0
696	20240911	094800	3962750	9150	9150	9150	9150	0
697	20240911	094700	3962750	9150	9150	9150	9150	0
698	20240911	094600	3962750	9150	9150	9150	9150	0
699	20240911	094500	3962750	9150	9150	9150	9150	0
700	20240911	094400	3962750	9150	9150	9150	9150	0
701	20240911	094300	3962750	9150	9150	9150	9150	0
702	20240911	094200	3962750	9150	9150	9150	9150	0
703	20240911	094100	3962750	9150	9150	9150	9150	0
704	20240911	094000	3962750	9150	9150	9150	9150	0
705	20240911	093900	3962750	9150	9150	9150	9150	0
706	20240911	093800	3962750	9150	9150	9150	9150	0
707	20240911	093700	3962750	9150	9150	9150	9150	0
708	20240911	093600	3962750	9150	9150	9150	9150	0
709	20240911	093500	3962750	9150	9150	9150	9150	0
710	20240911	093400	3962750	9150	9150	9150	9150	0
711	20240911	093300	3962750	9150	9150	9150	9150	0
712	20240911	093200	3962750	9150	9150	9150	9150	0
713	20240911	093100	3962750	9150	9150	9150	9150	0
714	20240911	093000	3962750	9150	9150	9150	9150	0
715	20240911	092900	3962750	9150	9150	9150	9150	0
716	20240911	092800	3962750	9150	9150	9150	9150	0
717	20240911	092700	3962750	9150	9150	9150	9150	0
718	20240911	092600	3962750	9150	9150	9150	9150	0
719	20240911	092500	3962750	9150	9150	9150	9150	0
720	20240911	092400	3962750	9150	9150	9150	9150	0
721	20240911	092300	3962750	9150	9150	9150	9150	413
722	20240911	092200	183800	9170	9170	9170	9170	0
723	20240911	092100	183800	9170	9170	9170	9170	0
724	20240911	092000	183800	9170	9170	9170	9170	0
725	20240911	091900	183800	9170	9170	9170	9170	0
726	20240911	091800	183800	9170	9170	9170	9170	0
727	20240911	091700	183800	9170	9170	9170	9170	0
728	20240911	091600	183800	9170	9170	9170	9170	0
729	20240911	091500	183800	9170	9170	9170	9170	0
730	20240911	091400	183800	9170	9170	9170	9170	0
731	20240911	091300	183800	9170	9170	9170	9170	10
732	20240911	091200	92100	9210	9210	9210	9210	0
733	20240911	091100	92100	9210	9210	9210	9210	0
734	20240911	091000	92100	9210	9210	9210	9210	0
735	20240911	090900	92100	9210	9210	9210	9210	0
736	20240911	090800	92100	9210	9210	9210	9210	0
737	20240911	090700	92100	9210	9210	9210	9210	10
738	20240911	090600	0	9200	9200	9200	9200	0
739	20240911	090500	0	9200	9200	9200	9200	0
740	20240911	090400	0	9200	9200	9200	9200	0
741	20240911	090300	0	9200	9200	9200	9200	0
742	20240911	090200	0	9200	9200	9200	9200	0
743	20240911	090100	0	9200	9200	9200	9200	0
744	20240911	090000	0	9200	9200	9200	9200	0