KissMeData/232680/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204200	110822710	7030	7030	7030	7030	678
3	20240912	204100	110822710	7030	7030	7030	7030	0
4	20240912	204000	110822710	7030	7030	7030	7030	0
5	20240912	203900	110822710	7030	7030	7030	7030	0
6	20240912	203800	110822710	7030	7030	7030	7030	0
7	20240912	203700	110822710	7030	7030	7030	7030	0
8	20240912	203600	110822710	7030	7030	7030	7030	0
9	20240912	203500	110822710	7030	7030	7030	7030	0
10	20240912	203400	110822710	7030	7030	7030	7030	0
11	20240912	203300	110822710	7030	7030	7030	7030	0
12	20240912	203200	110822710	7030	7030	7030	7030	0
13	20240912	203100	110822710	7030	7030	7030	7030	0
14	20240912	203000	110822710	7030	7030	7030	7030	0
15	20240912	202900	110822710	7030	7030	7030	7030	0
16	20240912	202800	110822710	7030	7030	7030	7030	0
17	20240912	202700	110822710	7030	7030	7030	7030	0
18	20240912	202600	110822710	7030	7030	7030	7030	0
19	20240912	202500	110822710	7030	7030	7030	7030	0
20	20240912	202400	110822710	7030	7030	7030	7030	0
21	20240912	202300	110822710	7030	7030	7030	7030	0
22	20240912	202200	110822710	7030	7030	7030	7030	0
23	20240912	202100	110822710	7030	7030	7030	7030	0
24	20240912	202000	110822710	7030	7030	7030	7030	0
25	20240912	201900	110822710	7030	7030	7030	7030	0
26	20240912	201800	110822710	7030	7030	7030	7030	0
27	20240912	201700	110822710	7030	7030	7030	7030	0
28	20240912	201600	110822710	7030	7030	7030	7030	0
29	20240912	201500	110822710	7030	7030	7030	7030	0
30	20240912	201400	110822710	7030	7030	7030	7030	0
31	20240912	201300	110822710	7030	7030	7030	7030	0
32	20240912	201200	110822710	7030	7030	7030	7030	678
33	20240912	201100	110822710	7030	7030	7030	7030	0
34	20240912	201000	110822710	7030	7030	7030	7030	0
35	20240912	200900	110822710	7030	7030	7030	7030	0
36	20240912	200800	110822710	7030	7030	7030	7030	0
37	20240912	200700	110822710	7030	7030	7030	7030	0
38	20240912	200600	110822710	7030	7030	7030	7030	0
39	20240912	200500	110822710	7030	7030	7030	7030	0
40	20240912	200400	110822710	7030	7030	7030	7030	0
41	20240912	200300	110822710	7030	7030	7030	7030	0
42	20240912	200200	110822710	7030	7030	7030	7030	0
43	20240912	200100	110822710	7030	7030	7030	7030	0
44	20240912	200000	110822710	7030	7030	7030	7030	0
45	20240912	195900	110822710	7030	7030	7030	7030	0
46	20240912	195800	110822710	7030	7030	7030	7030	0
47	20240912	195700	110822710	7030	7030	7030	7030	0
48	20240912	195600	110822710	7030	7030	7030	7030	0
49	20240912	195500	110822710	7030	7030	7030	7030	0
50	20240912	195400	110822710	7030	7030	7030	7030	0
51	20240912	195300	110822710	7030	7030	7030	7030	0
52	20240912	195200	110822710	7030	7030	7030	7030	0
53	20240912	195100	110822710	7030	7030	7030	7030	0
54	20240912	195000	110822710	7030	7030	7030	7030	0
55	20240912	194900	110822710	7030	7030	7030	7030	0
56	20240912	194800	110822710	7030	7030	7030	7030	0
57	20240912	194700	110822710	7030	7030	7030	7030	0
58	20240912	194600	110822710	7030	7030	7030	7030	0
59	20240912	194500	110822710	7030	7030	7030	7030	0
60	20240912	194400	110822710	7030	7030	7030	7030	0
61	20240912	194300	110822710	7030	7030	7030	7030	0
62	20240912	194200	110822710	7030	7030	7030	7030	678
63	20240912	194100	110822710	7030	7030	7030	7030	0
64	20240912	194000	110822710	7030	7030	7030	7030	0
65	20240912	193900	110822710	7030	7030	7030	7030	0
66	20240912	193800	110822710	7030	7030	7030	7030	0
67	20240912	193700	110822710	7030	7030	7030	7030	0
68	20240912	193600	110822710	7030	7030	7030	7030	0
69	20240912	193500	110822710	7030	7030	7030	7030	0
70	20240912	193400	110822710	7030	7030	7030	7030	0
71	20240912	193300	110822710	7030	7030	7030	7030	0
72	20240912	193200	110822710	7030	7030	7030	7030	0
73	20240912	193100	110822710	7030	7030	7030	7030	0
74	20240912	193000	110822710	7030	7030	7030	7030	0
75	20240912	192900	110822710	7030	7030	7030	7030	0
76	20240912	192800	110822710	7030	7030	7030	7030	0
77	20240912	192700	110822710	7030	7030	7030	7030	0
78	20240912	192600	110822710	7030	7030	7030	7030	0
79	20240912	192500	110822710	7030	7030	7030	7030	0
80	20240912	192400	110822710	7030	7030	7030	7030	0
81	20240912	192300	110822710	7030	7030	7030	7030	0
82	20240912	192200	110822710	7030	7030	7030	7030	0
83	20240912	192100	110822710	7030	7030	7030	7030	0
84	20240912	192000	110822710	7030	7030	7030	7030	0
85	20240912	191900	110822710	7030	7030	7030	7030	0
86	20240912	191800	110822710	7030	7030	7030	7030	0
87	20240912	191700	110822710	7030	7030	7030	7030	0
88	20240912	191600	110822710	7030	7030	7030	7030	0
89	20240912	191500	110822710	7030	7030	7030	7030	0
90	20240912	191400	110822710	7030	7030	7030	7030	0
91	20240912	191300	110822710	7030	7030	7030	7030	0
92	20240912	191200	110822710	7030	7030	7030	7030	678
93	20240912	191100	110822710	7030	7030	7030	7030	0
94	20240912	191000	110822710	7030	7030	7030	7030	0
95	20240912	190900	110822710	7030	7030	7030	7030	0
96	20240912	190800	110822710	7030	7030	7030	7030	0
97	20240912	190700	110822710	7030	7030	7030	7030	0
98	20240912	190600	110822710	7030	7030	7030	7030	0
99	20240912	190500	110822710	7030	7030	7030	7030	0
100	20240912	190400	110822710	7030	7030	7030	7030	0
101	20240912	190300	110822710	7030	7030	7030	7030	0
102	20240912	190200	110822710	7030	7030	7030	7030	0
103	20240912	190100	110822710	7030	7030	7030	7030	0
104	20240912	190000	110822710	7030	7030	7030	7030	0
105	20240912	185900	110822710	7030	7030	7030	7030	0
106	20240912	185800	110822710	7030	7030	7030	7030	0
107	20240912	185700	110822710	7030	7030	7030	7030	0
108	20240912	185600	110822710	7030	7030	7030	7030	0
109	20240912	185500	110822710	7030	7030	7030	7030	0
110	20240912	185400	110822710	7030	7030	7030	7030	0
111	20240912	185300	110822710	7030	7030	7030	7030	0
112	20240912	185200	110822710	7030	7030	7030	7030	0
113	20240912	185100	110822710	7030	7030	7030	7030	0
114	20240912	185000	110822710	7030	7030	7030	7030	0
115	20240912	184900	110822710	7030	7030	7030	7030	0
116	20240912	184800	110822710	7030	7030	7030	7030	0
117	20240912	184700	110822710	7030	7030	7030	7030	0
118	20240912	184600	110822710	7030	7030	7030	7030	0
119	20240912	184500	110822710	7030	7030	7030	7030	0
120	20240912	184400	110822710	7030	7030	7030	7030	0
121	20240912	184300	110822710	7030	7030	7030	7030	0
122	20240912	184200	110822710	7030	7030	7030	7030	678
123	20240912	184100	110822710	7030	7030	7030	7030	0
124	20240912	184000	110822710	7030	7030	7030	7030	0
125	20240912	183900	110822710	7030	7030	7030	7030	0
126	20240912	183800	110822710	7030	7030	7030	7030	0
127	20240912	183700	110822710	7030	7030	7030	7030	0
128	20240912	183600	110822710	7030	7030	7030	7030	0
129	20240912	183500	110822710	7030	7030	7030	7030	0
130	20240912	183400	110822710	7030	7030	7030	7030	0
131	20240912	183300	110822710	7030	7030	7030	7030	0
132	20240912	183200	110822710	7030	7030	7030	7030	0
133	20240912	183100	110822710	7030	7030	7030	7030	0
134	20240912	183000	110822710	7030	7030	7030	7030	0
135	20240912	182900	110822710	7030	7030	7030	7030	0
136	20240912	182800	110822710	7030	7030	7030	7030	0
137	20240912	182700	110822710	7030	7030	7030	7030	0
138	20240912	182600	110822710	7030	7030	7030	7030	0
139	20240912	182500	110822710	7030	7030	7030	7030	0
140	20240912	182400	110822710	7030	7030	7030	7030	0
141	20240912	182300	110822710	7030	7030	7030	7030	0
142	20240912	182200	110822710	7030	7030	7030	7030	0
143	20240912	182100	110822710	7030	7030	7030	7030	0
144	20240912	182000	110822710	7030	7030	7030	7030	0
145	20240912	181900	110822710	7030	7030	7030	7030	0
146	20240912	181800	110822710	7030	7030	7030	7030	0
147	20240912	181700	110822710	7030	7030	7030	7030	0
148	20240912	181600	110822710	7030	7030	7030	7030	0
149	20240912	181500	110822710	7030	7030	7030	7030	0
150	20240912	181400	110822710	7030	7030	7030	7030	0
151	20240912	181300	110822710	7030	7030	7030	7030	0
152	20240912	181200	110822710	7030	7030	7030	7030	678
153	20240912	181100	110822710	7030	7030	7030	7030	0
154	20240912	181000	110822710	7030	7030	7030	7030	0
155	20240912	180900	110822710	7030	7030	7030	7030	0
156	20240912	180800	110822710	7030	7030	7030	7030	0
157	20240912	180700	110822710	7030	7030	7030	7030	0
158	20240912	180600	110822710	7030	7030	7030	7030	0
159	20240912	180500	110822710	7030	7030	7030	7030	0
160	20240912	180400	110822710	7030	7030	7030	7030	0
161	20240912	180300	110822710	7030	7030	7030	7030	0
162	20240912	180200	110822710	7030	7030	7030	7030	0
163	20240912	180100	110822710	7030	7030	7030	7030	0
164	20240912	180000	110822710	7030	7030	7030	7030	0
165	20240912	175900	110822710	7030	7030	7030	7030	0
166	20240912	175800	110822710	7030	7030	7030	7030	0
167	20240912	175700	110822710	7030	7030	7030	7030	0
168	20240912	175600	110822710	7030	7030	7030	7030	0
169	20240912	175500	110822710	7030	7030	7030	7030	0
170	20240912	175400	110822710	7030	7030	7030	7030	0
171	20240912	175300	110822710	7030	7030	7030	7030	0
172	20240912	175200	110822710	7030	7030	7030	7030	0
173	20240912	175100	110822710	7030	7030	7030	7030	0
174	20240912	175000	110822710	7030	7030	7030	7030	0
175	20240912	174900	110822710	7030	7030	7030	7030	0
176	20240912	174800	110822710	7030	7030	7030	7030	0
177	20240912	174700	110822710	7030	7030	7030	7030	0
178	20240912	174600	110822710	7030	7030	7030	7030	0
179	20240912	174500	110822710	7030	7030	7030	7030	0
180	20240912	174400	110822710	7030	7030	7030	7030	0
181	20240912	174300	110822710	7030	7030	7030	7030	0
182	20240912	174200	110822710	7030	7030	7030	7030	678
183	20240912	174100	110822710	7030	7030	7030	7030	0
184	20240912	174000	110822710	7030	7030	7030	7030	0
185	20240912	173900	110822710	7030	7030	7030	7030	0
186	20240912	173800	110822710	7030	7030	7030	7030	0
187	20240912	173700	110822710	7030	7030	7030	7030	0
188	20240912	173600	110822710	7030	7030	7030	7030	0
189	20240912	173500	110822710	7030	7030	7030	7030	0
190	20240912	173400	110822710	7030	7030	7030	7030	0
191	20240912	173300	110822710	7030	7030	7030	7030	0
192	20240912	173200	110822710	7030	7030	7030	7030	0
193	20240912	173100	110822710	7030	7030	7030	7030	0
194	20240912	173000	110822710	7030	7030	7030	7030	0
195	20240912	172900	110822710	7030	7030	7030	7030	0
196	20240912	172800	110822710	7030	7030	7030	7030	0
197	20240912	172700	110822710	7030	7030	7030	7030	0
198	20240912	172600	110822710	7030	7030	7030	7030	0
199	20240912	172500	110822710	7030	7030	7030	7030	0
200	20240912	172400	110822710	7030	7030	7030	7030	0
201	20240912	172300	110822710	7030	7030	7030	7030	0
202	20240912	172200	110822710	7030	7030	7030	7030	0
203	20240912	172100	110822710	7030	7030	7030	7030	0
204	20240912	172000	110822710	7030	7030	7030	7030	0
205	20240912	171900	110822710	7030	7030	7030	7030	0
206	20240912	171800	110822710	7030	7030	7030	7030	0
207	20240912	171700	110822710	7030	7030	7030	7030	0
208	20240912	171600	110822710	7030	7030	7030	7030	0
209	20240912	171500	110822710	7030	7030	7030	7030	0
210	20240912	171400	110822710	7030	7030	7030	7030	0
211	20240912	171300	110822710	7030	7030	7030	7030	0
212	20240912	171200	110822710	7030	7030	7030	7030	678
213	20240912	171100	110822710	7030	7030	7030	7030	0
214	20240912	171000	110822710	7030	7030	7030	7030	0
215	20240912	170900	110822710	7030	7030	7030	7030	0
216	20240912	170800	110822710	7030	7030	7030	7030	0
217	20240912	170700	110822710	7030	7030	7030	7030	0
218	20240912	170600	110822710	7030	7030	7030	7030	0
219	20240912	170500	110822710	7030	7030	7030	7030	0
220	20240912	170400	110822710	7030	7030	7030	7030	0
221	20240912	170300	110822710	7030	7030	7030	7030	0
222	20240912	170200	110822710	7030	7030	7030	7030	0
223	20240912	170100	110822710	7030	7030	7030	7030	0
224	20240912	170000	110822710	7030	7030	7030	7030	0
225	20240912	165900	110822710	7030	7030	7030	7030	0
226	20240912	165800	110822710	7030	7030	7030	7030	0
227	20240912	165700	110822710	7030	7030	7030	7030	0
228	20240912	165600	110822710	7030	7030	7030	7030	0
229	20240912	165500	110822710	7030	7030	7030	7030	0
230	20240912	165400	110822710	7030	7030	7030	7030	0
231	20240912	165300	110822710	7030	7030	7030	7030	0
232	20240912	165200	110822710	7030	7030	7030	7030	0
233	20240912	165100	110822710	7030	7030	7030	7030	0
234	20240912	165000	110822710	7030	7030	7030	7030	0
235	20240912	164900	110822710	7030	7030	7030	7030	0
236	20240912	164800	110822710	7030	7030	7030	7030	0
237	20240912	164700	110822710	7030	7030	7030	7030	0
238	20240912	164600	110822710	7030	7030	7030	7030	0
239	20240912	164500	110822710	7030	7030	7030	7030	0
240	20240912	164400	110822710	7030	7030	7030	7030	0
241	20240912	164300	110822710	7030	7030	7030	7030	0
242	20240912	164200	110822710	7030	7030	7030	7030	678
243	20240912	164100	110822710	7030	7030	7030	7030	0
244	20240912	164000	110822710	7030	7030	7030	7030	0
245	20240912	163900	110822710	7030	7030	7030	7030	0
246	20240912	163800	110822710	7030	7030	7030	7030	0
247	20240912	163700	110822710	7030	7030	7030	7030	0
248	20240912	163600	110822710	7030	7030	7030	7030	0
249	20240912	163500	110822710	7030	7030	7030	7030	0
250	20240912	163400	110822710	7030	7030	7030	7030	0
251	20240912	163300	110822710	7030	7030	7030	7030	0
252	20240912	163200	110822710	7030	7030	7030	7030	0
253	20240912	163100	110822710	7030	7030	7030	7030	0
254	20240912	163000	110822710	7030	7030	7030	7030	0
255	20240912	162900	110822710	7030	7030	7030	7030	0
256	20240912	162800	110822710	7030	7030	7030	7030	0
257	20240912	162700	110822710	7030	7030	7030	7030	0
258	20240912	162600	110822710	7030	7030	7030	7030	0
259	20240912	162500	110822710	7030	7030	7030	7030	0
260	20240912	162400	110822710	7030	7030	7030	7030	0
261	20240912	162300	110822710	7030	7030	7030	7030	0
262	20240912	162200	110822710	7030	7030	7030	7030	0
263	20240912	162100	110822710	7030	7030	7030	7030	0
264	20240912	162000	110822710	7030	7030	7030	7030	0
265	20240912	161900	110822710	7030	7030	7030	7030	0
266	20240912	161800	110822710	7030	7030	7030	7030	0
267	20240912	161700	110822710	7030	7030	7030	7030	0
268	20240912	161600	110822710	7030	7030	7030	7030	0
269	20240912	161500	110822710	7030	7030	7030	7030	0
270	20240912	161400	110822710	7030	7030	7030	7030	0
271	20240912	161300	110822710	7030	7030	7030	7030	0
272	20240912	161200	110822710	7030	7030	7030	7030	678
273	20240912	161100	110822710	7030	7030	7030	7030	0
274	20240912	161000	110822710	7030	7030	7030	7030	0
275	20240912	160900	110822710	7030	7030	7030	7030	0
276	20240912	160800	110822710	7030	7030	7030	7030	0
277	20240912	160700	110822710	7030	7030	7030	7030	0
278	20240912	160600	110822710	7030	7030	7030	7030	0
279	20240912	160500	110822710	7030	7030	7030	7030	0
280	20240912	160400	110822710	7030	7030	7030	7030	0
281	20240912	160300	110822710	7030	7030	7030	7030	0
282	20240912	160200	110822710	7030	7030	7030	7030	0
283	20240912	160100	110822710	7030	7030	7030	7030	0
284	20240912	160000	110822710	7030	7030	7030	7030	0
285	20240912	155900	110822710	7030	7030	7030	7030	0
286	20240912	155800	110822710	7030	7030	7030	7030	0
287	20240912	155700	110822710	7030	7030	7030	7030	0
288	20240912	155600	110822710	7030	7030	7030	7030	0
289	20240912	155500	110822710	7030	7030	7030	7030	0
290	20240912	155400	110822710	7030	7030	7030	7030	0
291	20240912	155300	110822710	7030	7030	7030	7030	0
292	20240912	155200	110822710	7030	7030	7030	7030	0
293	20240912	155100	110822710	7030	7030	7030	7030	0
294	20240912	155000	110822710	7030	7030	7030	7030	0
295	20240912	154900	110822710	7030	7030	7030	7030	0
296	20240912	154800	110822710	7030	7030	7030	7030	0
297	20240912	154700	110822710	7030	7030	7030	7030	0
298	20240912	154600	110822710	7030	7030	7030	7030	0
299	20240912	154500	110822710	7030	7030	7030	7030	0
300	20240912	154400	110822710	7030	7030	7030	7030	0
301	20240912	154300	110822710	7030	7030	7030	7030	0
302	20240912	154200	110822710	7030	7030	7030	7030	678
303	20240912	154100	110822710	7030	7030	7030	7030	0
304	20240912	154000	110822710	7030	7030	7030	7030	0
305	20240912	153900	110822710	7030	7030	7030	7030	0
306	20240912	153800	110822710	7030	7030	7030	7030	0
307	20240912	153700	110822710	7030	7030	7030	7030	0
308	20240912	153600	110822710	7030	7030	7030	7030	0
309	20240912	153500	110822710	7030	7030	7030	7030	0
310	20240912	153400	110822710	7030	7030	7030	7030	0
311	20240912	153300	110822710	7030	7030	7030	7030	0
312	20240912	153200	110822710	7030	7030	7030	7030	0
313	20240912	153100	110822710	7030	7030	7030	7030	0
314	20240912	153000	110822710	7030	7030	7030	7030	678
315	20240912	152900	106056370	7030	7030	7030	7030	0
316	20240912	152800	106056370	7030	7030	7030	7030	0
317	20240912	152700	106056370	7030	7030	7030	7030	0
318	20240912	152600	106056370	7030	7030	7030	7030	0
319	20240912	152500	106056370	7030	7030	7030	7030	0
320	20240912	152400	106056370	7030	7030	7030	7030	0
321	20240912	152300	106056370	7030	7030	7030	7030	0
322	20240912	152200	106056370	7030	7030	7030	7030	0
323	20240912	152100	106056370	7030	7030	7030	7030	0
324	20240912	152000	106056370	7030	7030	7030	7030	0
325	20240912	151900	106056370	7030	7030	7030	7030	36
326	20240912	151800	105803290	7040	7040	7040	7040	0
327	20240912	151700	105803290	7040	7040	7040	7040	0
328	20240912	151600	105803290	7040	7040	7040	7040	0
329	20240912	151500	105803290	7040	7040	7040	7040	0
330	20240912	151400	105803290	7040	7040	7040	7040	10
331	20240912	151300	105732890	7050	7050	7050	7050	0
332	20240912	151200	105732890	7050	7050	7050	7050	0
333	20240912	151100	105732890	7050	7050	7050	7050	40
334	20240912	151000	105450890	7050	7050	7050	7050	0
335	20240912	150900	105450890	7050	7050	7050	7050	0
336	20240912	150800	105450890	7050	7050	7050	7050	0
337	20240912	150700	105450890	7050	7050	7050	7050	0
338	20240912	150600	105450890	7050	7050	7050	7050	0
339	20240912	150500	105450890	7050	7050	7050	7050	0
340	20240912	150400	105450890	7050	7050	7050	7050	1
341	20240912	150300	105443840	7050	7040	7050	7040	159
342	20240912	150200	104323980	7040	7040	7040	7040	0
343	20240912	150100	104323980	7040	7040	7040	7040	0
344	20240912	150000	104323980	7040	7040	7040	7040	0
345	20240912	145900	104323980	7040	7040	7040	7040	0
346	20240912	145800	104323980	7040	7040	7040	7040	0
347	20240912	145700	104323980	7040	7040	7040	7040	0
348	20240912	145600	104323980	7040	7040	7040	7040	0
349	20240912	145500	104323980	7040	7040	7040	7040	0
350	20240912	145400	104323980	7040	7040	7040	7040	0
351	20240912	145300	104323980	7040	7040	7040	7040	0
352	20240912	145200	104323980	7040	7040	7040	7040	0
353	20240912	145100	104323980	7040	7040	7040	7040	0
354	20240912	145000	104323980	7040	7040	7040	7040	0
355	20240912	144900	104323980	7040	7040	7040	7040	0
356	20240912	144800	104323980	7040	7040	7040	7040	0
357	20240912	144700	104323980	7040	7040	7040	7040	0
358	20240912	144600	104323980	7040	7040	7040	7040	0
359	20240912	144500	104323980	7040	7040	7040	7040	0
360	20240912	144400	104323980	7040	7040	7040	7040	0
361	20240912	144300	104323980	7040	7040	7040	7040	24
362	20240912	144200	104155020	7060	7060	7060	7060	0
363	20240912	144100	104155020	7060	7060	7060	7060	0
364	20240912	144000	104155020	7060	7060	7060	7060	0
365	20240912	143900	104155020	7060	7060	7060	7060	0
366	20240912	143800	104155020	7060	7060	7060	7060	0
367	20240912	143700	104155020	7060	7060	7060	7060	0
368	20240912	143600	104155020	7060	7060	7060	7060	0
369	20240912	143500	104155020	7060	7060	7060	7060	0
370	20240912	143400	104155020	7060	7060	7060	7060	0
371	20240912	143300	104155020	7060	7060	7060	7060	0
372	20240912	143200	104155020	7060	7060	7060	7060	0
373	20240912	143100	104155020	7060	7060	7060	7060	0
374	20240912	143000	104155020	7060	7060	7060	7060	0
375	20240912	142900	104155020	7060	7060	7060	7060	0
376	20240912	142800	104155020	7060	7060	7060	7060	0
377	20240912	142700	104155020	7060	7060	7060	7060	0
378	20240912	142600	104155020	7060	7060	7060	7060	0
379	20240912	142500	104155020	7060	7060	7060	7060	0
380	20240912	142400	104155020	7060	7060	7060	7060	600
381	20240912	142300	99919020	7040	7040	7040	7040	0
382	20240912	142200	99919020	7040	7040	7040	7040	325
383	20240912	142100	97631020	7050	7050	7050	7050	0
384	20240912	142000	97631020	7050	7050	7050	7050	5
385	20240912	141900	97595770	7050	7050	7050	7050	0
386	20240912	141800	97595770	7050	7050	7050	7050	0
387	20240912	141700	97595770	7050	7050	7050	7050	0
388	20240912	141600	97595770	7050	7050	7050	7050	0
389	20240912	141500	97595770	7050	7050	7050	7050	100
390	20240912	141400	96890770	7060	7060	7060	7060	0
391	20240912	141300	96890770	7060	7060	7060	7060	0
392	20240912	141200	96890770	7060	7060	7060	7060	0
393	20240912	141100	96890770	7060	7060	7060	7060	0
394	20240912	141000	96890770	7060	7060	7060	7060	0
395	20240912	140900	96890770	7060	7060	7060	7060	0
396	20240912	140800	96890770	7060	7060	7060	7060	0
397	20240912	140700	96890770	7060	7060	7060	7060	5
398	20240912	140600	96855470	7030	7030	7030	7030	0
399	20240912	140500	96855470	7030	7030	7030	7030	0
400	20240912	140400	96855470	7030	7030	7030	7030	0
401	20240912	140300	96855470	7030	7030	7030	7030	0
402	20240912	140200	96855470	7030	7030	7030	7030	0
403	20240912	140100	96855470	7030	7030	7030	7030	0
404	20240912	140000	96855470	7030	7030	7030	7030	0
405	20240912	135900	96855470	7030	7030	7030	7030	0
406	20240912	135800	96855470	7030	7030	7030	7030	0
407	20240912	135700	96855470	7030	7040	7040	7030	178
408	20240912	135600	95603540	7030	7030	7030	7030	1
409	20240912	135500	95596510	7030	7030	7030	7030	0
410	20240912	135400	95596510	7030	7030	7030	7030	90
411	20240912	135300	94963810	7030	7030	7030	7030	381
412	20240912	135200	92285380	7040	7040	7040	7040	10
413	20240912	135100	92214980	7050	7050	7050	7050	1
414	20240912	135000	92207930	7050	7050	7050	7050	18
415	20240912	134900	92081030	7040	7040	7040	7040	0
416	20240912	134800	92081030	7040	7040	7040	7040	0
417	20240912	134700	92081030	7040	7040	7040	7040	0
418	20240912	134600	92081030	7040	7040	7040	7040	0
419	20240912	134500	92081030	7040	7040	7040	7040	0
420	20240912	134400	92081030	7040	7040	7040	7040	0
421	20240912	134300	92081030	7040	7040	7040	7040	40
422	20240912	134200	91799430	7050	7050	7050	7050	0
423	20240912	134100	91799430	7050	7050	7050	7050	0
424	20240912	134000	91799430	7050	7050	7050	7050	0
425	20240912	133900	91799430	7050	7050	7050	7050	1
426	20240912	133800	91792380	7060	7060	7060	7060	0
427	20240912	133700	91792380	7060	7060	7060	7060	0
428	20240912	133600	91792380	7060	7050	7060	7050	255
429	20240912	133500	89992930	7050	7050	7050	7050	0
430	20240912	133400	89992930	7050	7050	7050	7050	0
431	20240912	133300	89992930	7050	7050	7050	7050	0
432	20240912	133200	89992930	7050	7050	7050	7050	0
433	20240912	133100	89992930	7050	7050	7050	7050	0
434	20240912	133000	89992930	7050	7050	7050	7050	0
435	20240912	132900	89992930	7050	7050	7050	7050	0
436	20240912	132800	89992930	7050	7020	7050	7010	289
437	20240912	132700	87964470	7060	7060	7060	7060	0
438	20240912	132600	87964470	7060	7060	7060	7060	0
439	20240912	132500	87964470	7060	7060	7060	7060	0
440	20240912	132400	87964470	7060	7060	7060	7060	0
441	20240912	132300	87964470	7060	7060	7060	7060	0
442	20240912	132200	87964470	7060	7060	7060	7060	0
443	20240912	132100	87964470	7060	7060	7060	7060	0
444	20240912	132000	87964470	7060	7060	7060	7060	0
445	20240912	131900	87964470	7060	7060	7060	7060	0
446	20240912	131800	87964470	7060	7060	7060	7060	0
447	20240912	131700	87964470	7060	7060	7060	7060	0
448	20240912	131600	87964470	7060	7060	7060	7060	0
449	20240912	131500	87964470	7060	7060	7060	7060	0
450	20240912	131400	87964470	7060	7060	7060	7060	0
451	20240912	131300	87964470	7060	7060	7060	7060	0
452	20240912	131200	87964470	7060	7060	7060	7060	0
453	20240912	131100	87964470	7060	7060	7060	7060	0
454	20240912	131000	87964470	7060	7060	7060	7060	0
455	20240912	130900	87964470	7060	7060	7060	7060	0
456	20240912	130800	87964470	7060	7060	7060	7060	19
457	20240912	130700	87830330	7060	7060	7060	7060	0
458	20240912	130600	87830330	7060	7060	7060	7060	0
459	20240912	130500	87830330	7060	7060	7060	7060	0
460	20240912	130400	87830330	7060	7060	7060	7060	10
461	20240912	130300	87759730	7070	7070	7070	7070	0
462	20240912	130200	87759730	7070	7070	7070	7070	0
463	20240912	130100	87759730	7070	7070	7070	7070	0
464	20240912	130000	87759730	7070	7070	7070	7070	0
465	20240912	125900	87759730	7070	7070	7070	7070	0
466	20240912	125800	87759730	7070	7070	7070	7070	0
467	20240912	125700	87759730	7070	7070	7070	7070	0
468	20240912	125600	87759730	7070	7070	7070	7070	261
469	20240912	125500	85914460	7080	7080	7080	7080	0
470	20240912	125400	85914460	7080	7080	7080	7080	0
471	20240912	125300	85914460	7080	7080	7080	7080	0
472	20240912	125200	85914460	7080	7080	7080	7080	0
473	20240912	125100	85914460	7080	7080	7080	7080	0
474	20240912	125000	85914460	7080	7080	7080	7080	0
475	20240912	124900	85914460	7080	7080	7080	7080	0
476	20240912	124800	85914460	7080	7080	7080	7080	0
477	20240912	124700	85914460	7080	7080	7080	7080	0
478	20240912	124600	85914460	7080	7080	7080	7080	0
479	20240912	124500	85914460	7080	7080	7080	7080	0
480	20240912	124400	85914460	7080	7080	7080	7080	0
481	20240912	124300	85914460	7080	7080	7080	7080	0
482	20240912	124200	85914460	7080	7080	7080	7080	0
483	20240912	124100	85914460	7080	7080	7080	7080	0
484	20240912	124000	85914460	7080	7080	7080	7080	0
485	20240912	123900	85914460	7080	7080	7080	7080	0
486	20240912	123800	85914460	7080	7080	7080	7080	0
487	20240912	123700	85914460	7080	7080	7080	7080	0
488	20240912	123600	85914460	7080	7080	7080	7080	0
489	20240912	123500	85914460	7080	7080	7080	7080	0
490	20240912	123400	85914460	7080	7080	7080	7080	0
491	20240912	123300	85914460	7080	7080	7080	7080	0
492	20240912	123200	85914460	7080	7080	7080	7080	0
493	20240912	123100	85914460	7080	7080	7080	7080	0
494	20240912	123000	85914460	7080	7080	7080	7080	0
495	20240912	122900	85914460	7080	7080	7080	7080	0
496	20240912	122800	85914460	7080	7080	7080	7080	0
497	20240912	122700	85914460	7080	7080	7080	7080	0
498	20240912	122600	85914460	7080	7050	7080	7050	134
499	20240912	122500	84969250	7090	7090	7090	7090	0
500	20240912	122400	84969250	7090	7090	7090	7090	0
501	20240912	122300	84969250	7090	7090	7090	7090	0
502	20240912	122200	84969250	7090	7090	7090	7090	0
503	20240912	122100	84969250	7090	7090	7090	7090	0
504	20240912	122000	84969250	7090	7090	7090	7090	0
505	20240912	121900	84969250	7090	7090	7090	7090	0
506	20240912	121800	84969250	7090	7090	7090	7090	0
507	20240912	121700	84969250	7090	7090	7090	7090	1
508	20240912	121600	84962160	7090	7090	7090	7090	0
509	20240912	121500	84962160	7090	7090	7090	7090	0
510	20240912	121400	84962160	7090	7090	7090	7090	0
511	20240912	121300	84962160	7090	7090	7090	7090	0
512	20240912	121200	84962160	7090	7090	7090	7090	0
513	20240912	121100	84962160	7090	7090	7090	7090	0
514	20240912	121000	84962160	7090	7090	7090	7090	0
515	20240912	120900	84962160	7090	7090	7090	7090	0
516	20240912	120800	84962160	7090	7090	7090	7090	0
517	20240912	120700	84962160	7090	7090	7090	7090	0
518	20240912	120600	84962160	7090	7090	7090	7090	0
519	20240912	120500	84962160	7090	7090	7090	7090	0
520	20240912	120400	84962160	7090	7090	7090	7090	0
521	20240912	120300	84962160	7090	7090	7090	7090	0
522	20240912	120200	84962160	7090	7090	7090	7090	0
523	20240912	120100	84962160	7090	7090	7090	7090	0
524	20240912	120000	84962160	7090	7090	7090	7090	0
525	20240912	115900	84962160	7090	7090	7090	7090	0
526	20240912	115800	84962160	7090	7090	7090	7090	0
527	20240912	115700	84962160	7090	7090	7090	7090	0
528	20240912	115600	84962160	7090	7090	7090	7090	0
529	20240912	115500	84962160	7090	7090	7090	7090	0
530	20240912	115400	84962160	7090	7090	7090	7090	0
531	20240912	115300	84962160	7090	7090	7090	7090	0
532	20240912	115200	84962160	7090	7090	7090	7090	0
533	20240912	115100	84962160	7090	7090	7090	7090	0
534	20240912	115000	84962160	7090	7090	7090	7090	0
535	20240912	114900	84962160	7090	7090	7090	7090	2
536	20240912	114800	84947980	7090	7090	7090	7090	0
537	20240912	114700	84947980	7090	7090	7090	7090	0
538	20240912	114600	84947980	7090	7090	7090	7090	0
539	20240912	114500	84947980	7090	7090	7090	7090	0
540	20240912	114400	84947980	7090	7090	7090	7090	0
541	20240912	114300	84947980	7090	7090	7090	7090	0
542	20240912	114200	84947980	7090	7090	7090	7090	0
543	20240912	114100	84947980	7090	7080	7090	7080	203
544	20240912	114000	83510510	7080	7080	7080	7080	0
545	20240912	113900	83510510	7080	7080	7080	7080	0
546	20240912	113800	83510510	7080	7080	7080	7080	0
547	20240912	113700	83510510	7080	7080	7080	7080	0
548	20240912	113600	83510510	7080	7080	7080	7080	0
549	20240912	113500	83510510	7080	7080	7080	7080	20
550	20240912	113400	83368910	7050	7050	7050	7050	0
551	20240912	113300	83368910	7050	7050	7050	7050	0
552	20240912	113200	83368910	7050	7050	7050	7050	0
553	20240912	113100	83368910	7050	7050	7050	7050	1
554	20240912	113000	83361860	7050	7050	7050	7050	280
555	20240912	112900	81387860	7050	7050	7050	7050	0
556	20240912	112800	81387860	7050	7050	7050	7050	0
557	20240912	112700	81387860	7050	7050	7050	7050	0
558	20240912	112600	81387860	7050	7050	7050	7050	0
559	20240912	112500	81387860	7050	7050	7050	7050	0
560	20240912	112400	81387860	7050	7040	7050	7040	233
561	20240912	112300	79747430	7040	7040	7040	7040	0
562	20240912	112200	79747430	7040	7040	7040	7040	0
563	20240912	112100	79747430	7040	7040	7040	7040	0
564	20240912	112000	79747430	7040	7040	7040	7040	0
565	20240912	111900	79747430	7040	7040	7040	7040	0
566	20240912	111800	79747430	7040	7040	7040	7040	0
567	20240912	111700	79747430	7040	7040	7040	7040	0
568	20240912	111600	79747430	7040	7040	7040	7040	0
569	20240912	111500	79747430	7040	7040	7040	7040	0
570	20240912	111400	79747430	7040	7040	7040	7040	0
571	20240912	111300	79747430	7040	7040	7040	7040	0
572	20240912	111200	79747430	7040	7040	7040	7040	0
573	20240912	111100	79747430	7040	7040	7040	7040	0
574	20240912	111000	79747430	7040	7040	7040	7040	0
575	20240912	110900	79747430	7040	7040	7040	7040	0
576	20240912	110800	79747430	7040	7040	7040	7040	0
577	20240912	110700	79747430	7040	7040	7040	7040	0
578	20240912	110600	79747430	7040	7040	7040	7040	0
579	20240912	110500	79747430	7040	7040	7040	7040	9
580	20240912	110400	79684070	7050	7050	7050	7050	0
581	20240912	110300	79684070	7050	7050	7050	7050	0
582	20240912	110200	79684070	7050	7050	7050	7050	0
583	20240912	110100	79684070	7050	7050	7050	7050	0
584	20240912	110000	79684070	7050	7050	7050	7050	0
585	20240912	105900	79684070	7050	7050	7050	7050	0
586	20240912	105800	79684070	7050	7050	7050	7050	0
587	20240912	105700	79684070	7050	7050	7050	7050	0
588	20240912	105600	79684070	7050	7050	7050	7050	0
589	20240912	105500	79684070	7050	7050	7050	7050	0
590	20240912	105400	79684070	7050	7050	7050	7050	0
591	20240912	105300	79684070	7050	7050	7050	7050	0
592	20240912	105200	79684070	7050	7050	7050	7050	0
593	20240912	105100	79684070	7050	7050	7050	7050	0
594	20240912	105000	79684070	7050	7050	7050	7050	0
595	20240912	104900	79684070	7050	7050	7050	7050	0
596	20240912	104800	79684070	7050	7050	7050	7050	0
597	20240912	104700	79684070	7050	7050	7050	7050	0
598	20240912	104600	79684070	7050	7050	7050	7050	0
599	20240912	104500	79684070	7050	7050	7050	7050	0
600	20240912	104400	79684070	7050	7050	7050	7050	0
601	20240912	104300	79684070	7050	7050	7050	7050	1
602	20240912	104200	79677020	6990	7000	7000	6990	26
603	20240912	104100	79495180	7010	7010	7010	7010	14
604	20240912	104000	79397040	7010	7010	7010	7010	0
605	20240912	103900	79397040	7010	7010	7010	7010	0
606	20240912	103800	79397040	7010	7010	7010	7010	0
607	20240912	103700	79397040	7010	7010	7010	7010	0
608	20240912	103600	79397040	7010	7010	7010	7010	0
609	20240912	103500	79397040	7010	7010	7010	7010	0
610	20240912	103400	79397040	7010	7010	7010	7010	0
611	20240912	103300	79397040	7010	7010	7010	7010	0
612	20240912	103200	79397040	7010	7010	7010	7010	0
613	20240912	103100	79397040	7010	7010	7010	7010	0
614	20240912	103000	79397040	7010	7010	7010	7010	0
615	20240912	102900	79397040	7010	7010	7010	7010	0
616	20240912	102800	79397040	7010	7010	7010	7010	0
617	20240912	102700	79397040	7010	7010	7010	7010	0
618	20240912	102600	79397040	7010	7010	7010	7010	0
619	20240912	102500	79397040	7010	7010	7010	7010	0
620	20240912	102400	79397040	7010	7010	7010	7010	0
621	20240912	102300	79397040	7010	7010	7010	7010	0
622	20240912	102200	79397040	7010	7010	7010	7010	0
623	20240912	102100	79397040	7010	7050	7050	7010	2
624	20240912	102000	79382980	7050	7050	7050	7050	0
625	20240912	101900	79382980	7050	7030	7050	7030	40
626	20240912	101800	79101480	7010	7010	7010	7010	0
627	20240912	101700	79101480	7010	7010	7010	7010	0
628	20240912	101600	79101480	7010	7010	7010	7000	152
629	20240912	101500	78037370	7050	7050	7050	7050	30
630	20240912	101400	77825870	7050	7050	7050	7050	30
631	20240912	101300	77614370	7050	7050	7050	7050	0
632	20240912	101200	77614370	7050	7050	7050	7050	0
633	20240912	101100	77614370	7050	7050	7050	7050	0
634	20240912	101000	77614370	7050	7050	7050	7050	0
635	20240912	100900	77614370	7050	7050	7050	7050	0
636	20240912	100800	77614370	7050	7050	7050	7050	0
637	20240912	100700	77614370	7050	7050	7050	7050	0
638	20240912	100600	77614370	7050	7050	7050	7050	0
639	20240912	100500	77614370	7050	7050	7050	7050	0
640	20240912	100400	77614370	7050	7050	7050	7050	0
641	20240912	100300	77614370	7050	7050	7050	7050	0
642	20240912	100200	77614370	7050	7050	7050	7050	0
643	20240912	100100	77614370	7050	7050	7050	7050	60
644	20240912	100000	77191370	7050	7050	7050	7050	508
645	20240912	095900	73609970	7050	7050	7050	7050	3
646	20240912	095800	73588820	7050	7050	7050	7050	0
647	20240912	095700	73588820	7050	7050	7050	7050	0
648	20240912	095600	73588820	7050	7050	7050	7050	11
649	20240912	095500	73511270	7000	7030	7030	7000	200
650	20240912	095400	72110900	7060	7060	7060	7060	0
651	20240912	095300	72110900	7060	7060	7060	7060	20
652	20240912	095200	71969700	7080	7080	7080	7080	0
653	20240912	095100	71969700	7080	7080	7080	7080	0
654	20240912	095000	71969700	7080	7080	7080	7080	12
655	20240912	094900	71884740	7020	7020	7020	7020	20
656	20240912	094800	71744340	7020	7050	7050	7020	4
657	20240912	094700	71716200	7060	7060	7060	7060	6
658	20240912	094600	71673840	7080	7080	7080	7080	0
659	20240912	094500	71673840	7080	7080	7080	7080	108
660	20240912	094400	70909200	7070	7070	7070	7070	0
661	20240912	094300	70909200	7070	7070	7070	7070	0
662	20240912	094200	70909200	7070	7070	7070	7070	808
663	20240912	094100	65196640	7080	7070	7080	7070	301
664	20240912	094000	63068560	7080	7080	7080	7080	13
665	20240912	093900	62976520	7080	7080	7080	7080	109
666	20240912	093800	62204800	7080	7100	7100	7070	35
667	20240912	093700	61957280	7100	7100	7100	7100	1
668	20240912	093600	61950180	7100	7100	7100	7100	130
669	20240912	093500	61027180	7100	7070	7100	7070	90
670	20240912	093400	60390820	7100	7100	7100	7100	0
671	20240912	093300	60390820	7100	7100	7100	7100	58
672	20240912	093200	59979020	7070	7070	7070	7070	0
673	20240912	093100	59979020	7070	7070	7070	7070	2
674	20240912	093000	59964880	7100	7100	7100	7100	0
675	20240912	092900	59964880	7100	7100	7100	7100	0
676	20240912	092800	59964880	7100	7100	7100	7100	0
677	20240912	092700	59964880	7100	7100	7100	7100	946
678	20240912	092600	53248280	7100	7100	7100	7100	29
679	20240912	092500	53042380	7120	7120	7120	7120	0
680	20240912	092400	53042380	7120	7120	7120	7120	0
681	20240912	092300	53042380	7120	7100	7120	7100	204
682	20240912	092200	51593900	7130	7130	7130	7110	1837
683	20240912	092100	38500750	7130	7170	7170	7130	543
684	20240912	092000	34625960	7180	7040	7180	7040	4722
685	20240912	091900	1197270	7010	7020	7020	7010	12
686	20240912	091800	1113090	7050	7050	7050	7050	0
687	20240912	091700	1113090	7050	7050	7050	7050	40
688	20240912	091600	831090	7060	7060	7060	7060	0
689	20240912	091500	831090	7060	7060	7060	7060	0
690	20240912	091400	831090	7060	7060	7060	7060	0
691	20240912	091300	831090	7060	7060	7060	7060	7
692	20240912	091200	781670	7060	7060	7060	7060	10
693	20240912	091100	711070	7060	7030	7070	7030	34
694	20240912	091000	471050	7020	7000	7020	7000	11
695	20240912	090900	394000	7070	7070	7070	7070	0
696	20240912	090800	394000	7070	7070	7070	7070	4
697	20240912	090700	365720	6860	6860	6860	6860	0
698	20240912	090600	365720	6860	6860	6860	6860	0
699	20240912	090500	365720	6860	6860	6860	6860	0
700	20240912	090400	365720	6860	6860	6860	6860	0
701	20240912	090300	365720	6860	6860	6860	6860	1
702	20240912	090200	358860	7100	7100	7100	7100	0
703	20240912	090100	358860	7100	7120	7120	6820	16
704	20240912	090000	247180	6810	6850	7130	6810	36