KissMeData/388610/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	213000	9247120	16300	16300	16300	16300	5
3	20240924	212900	9247120	16300	16300	16300	16300	0
4	20240924	212800	9247120	16300	16300	16300	16300	0
5	20240924	212700	9247120	16300	16300	16300	16300	0
6	20240924	212600	9247120	16300	16300	16300	16300	0
7	20240924	212500	9247120	16300	16300	16300	16300	0
8	20240924	212400	9247120	16300	16300	16300	16300	0
9	20240924	212300	9247120	16300	16300	16300	16300	0
10	20240924	212200	9247120	16300	16300	16300	16300	0
11	20240924	212100	9247120	16300	16300	16300	16300	0
12	20240924	212000	9247120	16300	16300	16300	16300	0
13	20240924	211900	9247120	16300	16300	16300	16300	0
14	20240924	211800	9247120	16300	16300	16300	16300	0
15	20240924	211700	9247120	16300	16300	16300	16300	0
16	20240924	211600	9247120	16300	16300	16300	16300	0
17	20240924	211500	9247120	16300	16300	16300	16300	0
18	20240924	211400	9247120	16300	16300	16300	16300	0
19	20240924	211300	9247120	16300	16300	16300	16300	0
20	20240924	211200	9247120	16300	16300	16300	16300	0
21	20240924	211100	9247120	16300	16300	16300	16300	0
22	20240924	211000	9247120	16300	16300	16300	16300	0
23	20240924	210900	9247120	16300	16300	16300	16300	0
24	20240924	210800	9247120	16300	16300	16300	16300	0
25	20240924	210700	9247120	16300	16300	16300	16300	0
26	20240924	210600	9247120	16300	16300	16300	16300	0
27	20240924	210500	9247120	16300	16300	16300	16300	0
28	20240924	210400	9247120	16300	16300	16300	16300	0
29	20240924	210300	9247120	16300	16300	16300	16300	0
30	20240924	210200	9247120	16300	16300	16300	16300	0
31	20240924	210100	9247120	16300	16300	16300	16300	0
32	20240924	210000	9247120	16300	16300	16300	16300	5
33	20240924	205900	9247120	16300	16300	16300	16300	0
34	20240924	205800	9247120	16300	16300	16300	16300	0
35	20240924	205700	9247120	16300	16300	16300	16300	0
36	20240924	205600	9247120	16300	16300	16300	16300	0
37	20240924	205500	9247120	16300	16300	16300	16300	0
38	20240924	205400	9247120	16300	16300	16300	16300	0
39	20240924	205300	9247120	16300	16300	16300	16300	0
40	20240924	205200	9247120	16300	16300	16300	16300	0
41	20240924	205100	9247120	16300	16300	16300	16300	0
42	20240924	205000	9247120	16300	16300	16300	16300	0
43	20240924	204900	9247120	16300	16300	16300	16300	0
44	20240924	204800	9247120	16300	16300	16300	16300	0
45	20240924	204700	9247120	16300	16300	16300	16300	0
46	20240924	204600	9247120	16300	16300	16300	16300	0
47	20240924	204500	9247120	16300	16300	16300	16300	0
48	20240924	204400	9247120	16300	16300	16300	16300	0
49	20240924	204300	9247120	16300	16300	16300	16300	0
50	20240924	204200	9247120	16300	16300	16300	16300	0
51	20240924	204100	9247120	16300	16300	16300	16300	0
52	20240924	204000	9247120	16300	16300	16300	16300	0
53	20240924	203900	9247120	16300	16300	16300	16300	0
54	20240924	203800	9247120	16300	16300	16300	16300	0
55	20240924	203700	9247120	16300	16300	16300	16300	0
56	20240924	203600	9247120	16300	16300	16300	16300	0
57	20240924	203500	9247120	16300	16300	16300	16300	0
58	20240924	203400	9247120	16300	16300	16300	16300	0
59	20240924	203300	9247120	16300	16300	16300	16300	0
60	20240924	203200	9247120	16300	16300	16300	16300	0
61	20240924	203100	9247120	16300	16300	16300	16300	0
62	20240924	203000	9247120	16300	16300	16300	16300	5
63	20240924	202900	9247120	16300	16300	16300	16300	0
64	20240924	202800	9247120	16300	16300	16300	16300	0
65	20240924	202700	9247120	16300	16300	16300	16300	0
66	20240924	202600	9247120	16300	16300	16300	16300	0
67	20240924	202500	9247120	16300	16300	16300	16300	0
68	20240924	202400	9247120	16300	16300	16300	16300	0
69	20240924	202300	9247120	16300	16300	16300	16300	0
70	20240924	202200	9247120	16300	16300	16300	16300	0
71	20240924	202100	9247120	16300	16300	16300	16300	0
72	20240924	202000	9247120	16300	16300	16300	16300	0
73	20240924	201900	9247120	16300	16300	16300	16300	0
74	20240924	201800	9247120	16300	16300	16300	16300	0
75	20240924	201700	9247120	16300	16300	16300	16300	0
76	20240924	201600	9247120	16300	16300	16300	16300	0
77	20240924	201500	9247120	16300	16300	16300	16300	0
78	20240924	201400	9247120	16300	16300	16300	16300	0
79	20240924	201300	9247120	16300	16300	16300	16300	0
80	20240924	201200	9247120	16300	16300	16300	16300	0
81	20240924	201100	9247120	16300	16300	16300	16300	0
82	20240924	201000	9247120	16300	16300	16300	16300	0
83	20240924	200900	9247120	16300	16300	16300	16300	0
84	20240924	200800	9247120	16300	16300	16300	16300	0
85	20240924	200700	9247120	16300	16300	16300	16300	0
86	20240924	200600	9247120	16300	16300	16300	16300	0
87	20240924	200500	9247120	16300	16300	16300	16300	0
88	20240924	200400	9247120	16300	16300	16300	16300	0
89	20240924	200300	9247120	16300	16300	16300	16300	0
90	20240924	200200	9247120	16300	16300	16300	16300	0
91	20240924	200100	9247120	16300	16300	16300	16300	0
92	20240924	200000	9247120	16300	16300	16300	16300	5
93	20240924	195900	9247120	16300	16300	16300	16300	0
94	20240924	195800	9247120	16300	16300	16300	16300	0
95	20240924	195700	9247120	16300	16300	16300	16300	0
96	20240924	195600	9247120	16300	16300	16300	16300	0
97	20240924	195500	9247120	16300	16300	16300	16300	0
98	20240924	195400	9247120	16300	16300	16300	16300	0
99	20240924	195300	9247120	16300	16300	16300	16300	0
100	20240924	195200	9247120	16300	16300	16300	16300	0
101	20240924	195100	9247120	16300	16300	16300	16300	0
102	20240924	195000	9247120	16300	16300	16300	16300	0
103	20240924	194900	9247120	16300	16300	16300	16300	0
104	20240924	194800	9247120	16300	16300	16300	16300	0
105	20240924	194700	9247120	16300	16300	16300	16300	0
106	20240924	194600	9247120	16300	16300	16300	16300	0
107	20240924	194500	9247120	16300	16300	16300	16300	0
108	20240924	194400	9247120	16300	16300	16300	16300	0
109	20240924	194300	9247120	16300	16300	16300	16300	0
110	20240924	194200	9247120	16300	16300	16300	16300	0
111	20240924	194100	9247120	16300	16300	16300	16300	0
112	20240924	194000	9247120	16300	16300	16300	16300	0
113	20240924	193900	9247120	16300	16300	16300	16300	0
114	20240924	193800	9247120	16300	16300	16300	16300	0
115	20240924	193700	9247120	16300	16300	16300	16300	0
116	20240924	193600	9247120	16300	16300	16300	16300	0
117	20240924	193500	9247120	16300	16300	16300	16300	0
118	20240924	193400	9247120	16300	16300	16300	16300	0
119	20240924	193300	9247120	16300	16300	16300	16300	0
120	20240924	193200	9247120	16300	16300	16300	16300	0
121	20240924	193100	9247120	16300	16300	16300	16300	0
122	20240924	193000	9247120	16300	16300	16300	16300	5
123	20240924	192900	9247120	16300	16300	16300	16300	0
124	20240924	192800	9247120	16300	16300	16300	16300	0
125	20240924	192700	9247120	16300	16300	16300	16300	0
126	20240924	192600	9247120	16300	16300	16300	16300	0
127	20240924	192500	9247120	16300	16300	16300	16300	0
128	20240924	192400	9247120	16300	16300	16300	16300	0
129	20240924	192300	9247120	16300	16300	16300	16300	0
130	20240924	192200	9247120	16300	16300	16300	16300	0
131	20240924	192100	9247120	16300	16300	16300	16300	0
132	20240924	192000	9247120	16300	16300	16300	16300	0
133	20240924	191900	9247120	16300	16300	16300	16300	0
134	20240924	191800	9247120	16300	16300	16300	16300	0
135	20240924	191700	9247120	16300	16300	16300	16300	0
136	20240924	191600	9247120	16300	16300	16300	16300	0
137	20240924	191500	9247120	16300	16300	16300	16300	0
138	20240924	191400	9247120	16300	16300	16300	16300	0
139	20240924	191300	9247120	16300	16300	16300	16300	0
140	20240924	191200	9247120	16300	16300	16300	16300	0
141	20240924	191100	9247120	16300	16300	16300	16300	0
142	20240924	191000	9247120	16300	16300	16300	16300	0
143	20240924	190900	9247120	16300	16300	16300	16300	0
144	20240924	190800	9247120	16300	16300	16300	16300	0
145	20240924	190700	9247120	16300	16300	16300	16300	0
146	20240924	190600	9247120	16300	16300	16300	16300	0
147	20240924	190500	9247120	16300	16300	16300	16300	0
148	20240924	190400	9247120	16300	16300	16300	16300	0
149	20240924	190300	9247120	16300	16300	16300	16300	0
150	20240924	190200	9247120	16300	16300	16300	16300	0
151	20240924	190100	9247120	16300	16300	16300	16300	0
152	20240924	190000	9247120	16300	16300	16300	16300	5
153	20240924	185900	9247120	16300	16300	16300	16300	0
154	20240924	185800	9247120	16300	16300	16300	16300	0
155	20240924	185700	9247120	16300	16300	16300	16300	0
156	20240924	185600	9247120	16300	16300	16300	16300	0
157	20240924	185500	9247120	16300	16300	16300	16300	0
158	20240924	185400	9247120	16300	16300	16300	16300	0
159	20240924	185300	9247120	16300	16300	16300	16300	0
160	20240924	185200	9247120	16300	16300	16300	16300	0
161	20240924	185100	9247120	16300	16300	16300	16300	0
162	20240924	185000	9247120	16300	16300	16300	16300	0
163	20240924	184900	9247120	16300	16300	16300	16300	0
164	20240924	184800	9247120	16300	16300	16300	16300	0
165	20240924	184700	9247120	16300	16300	16300	16300	0
166	20240924	184600	9247120	16300	16300	16300	16300	0
167	20240924	184500	9247120	16300	16300	16300	16300	0
168	20240924	184400	9247120	16300	16300	16300	16300	0
169	20240924	184300	9247120	16300	16300	16300	16300	0
170	20240924	184200	9247120	16300	16300	16300	16300	0
171	20240924	184100	9247120	16300	16300	16300	16300	0
172	20240924	184000	9247120	16300	16300	16300	16300	0
173	20240924	183900	9247120	16300	16300	16300	16300	0
174	20240924	183800	9247120	16300	16300	16300	16300	0
175	20240924	183700	9247120	16300	16300	16300	16300	0
176	20240924	183600	9247120	16300	16300	16300	16300	0
177	20240924	183500	9247120	16300	16300	16300	16300	0
178	20240924	183400	9247120	16300	16300	16300	16300	0
179	20240924	183300	9247120	16300	16300	16300	16300	0
180	20240924	183200	9247120	16300	16300	16300	16300	0
181	20240924	183100	9247120	16300	16300	16300	16300	0
182	20240924	183000	9247120	16300	16300	16300	16300	5
183	20240924	182900	9247120	16300	16300	16300	16300	0
184	20240924	182800	9247120	16300	16300	16300	16300	0
185	20240924	182700	9247120	16300	16300	16300	16300	0
186	20240924	182600	9247120	16300	16300	16300	16300	0
187	20240924	182500	9247120	16300	16300	16300	16300	0
188	20240924	182400	9247120	16300	16300	16300	16300	0
189	20240924	182300	9247120	16300	16300	16300	16300	0
190	20240924	182200	9247120	16300	16300	16300	16300	0
191	20240924	182100	9247120	16300	16300	16300	16300	0
192	20240924	182000	9247120	16300	16300	16300	16300	0
193	20240924	181900	9247120	16300	16300	16300	16300	0
194	20240924	181800	9247120	16300	16300	16300	16300	0
195	20240924	181700	9247120	16300	16300	16300	16300	0
196	20240924	181600	9247120	16300	16300	16300	16300	0
197	20240924	181500	9247120	16300	16300	16300	16300	0
198	20240924	181400	9247120	16300	16300	16300	16300	0
199	20240924	181300	9247120	16300	16300	16300	16300	0
200	20240924	181200	9247120	16300	16300	16300	16300	0
201	20240924	181100	9247120	16300	16300	16300	16300	0
202	20240924	181000	9247120	16300	16300	16300	16300	0
203	20240924	180900	9247120	16300	16300	16300	16300	0
204	20240924	180800	9247120	16300	16300	16300	16300	0
205	20240924	180700	9247120	16300	16300	16300	16300	0
206	20240924	180600	9247120	16300	16300	16300	16300	0
207	20240924	180500	9247120	16300	16300	16300	16300	0
208	20240924	180400	9247120	16300	16300	16300	16300	0
209	20240924	180300	9247120	16300	16300	16300	16300	0
210	20240924	180200	9247120	16300	16300	16300	16300	0
211	20240924	180100	9247120	16300	16300	16300	16300	0
212	20240924	180000	9247120	16300	16300	16300	16300	5
213	20240924	175900	9247120	16300	16300	16300	16300	0
214	20240924	175800	9247120	16300	16300	16300	16300	0
215	20240924	175700	9247120	16300	16300	16300	16300	0
216	20240924	175600	9247120	16300	16300	16300	16300	0
217	20240924	175500	9247120	16300	16300	16300	16300	0
218	20240924	175400	9247120	16300	16300	16300	16300	0
219	20240924	175300	9247120	16300	16300	16300	16300	0
220	20240924	175200	9247120	16300	16300	16300	16300	0
221	20240924	175100	9247120	16300	16300	16300	16300	0
222	20240924	175000	9247120	16300	16300	16300	16300	0
223	20240924	174900	9247120	16300	16300	16300	16300	0
224	20240924	174800	9247120	16300	16300	16300	16300	0
225	20240924	174700	9247120	16300	16300	16300	16300	0
226	20240924	174600	9247120	16300	16300	16300	16300	0
227	20240924	174500	9247120	16300	16300	16300	16300	0
228	20240924	174400	9247120	16300	16300	16300	16300	0
229	20240924	174300	9247120	16300	16300	16300	16300	0
230	20240924	174200	9247120	16300	16300	16300	16300	0
231	20240924	174100	9247120	16300	16300	16300	16300	0
232	20240924	174000	9247120	16300	16300	16300	16300	0
233	20240924	173900	9247120	16300	16300	16300	16300	0
234	20240924	173800	9247120	16300	16300	16300	16300	0
235	20240924	173700	9247120	16300	16300	16300	16300	0
236	20240924	173600	9247120	16300	16300	16300	16300	0
237	20240924	173500	9247120	16300	16300	16300	16300	0
238	20240924	173400	9247120	16300	16300	16300	16300	0
239	20240924	173300	9247120	16300	16300	16300	16300	0
240	20240924	173200	9247120	16300	16300	16300	16300	0
241	20240924	173100	9247120	16300	16300	16300	16300	0
242	20240924	173000	9247120	16300	16300	16300	16300	5
243	20240924	172900	9247120	16300	16300	16300	16300	0
244	20240924	172800	9247120	16300	16300	16300	16300	0
245	20240924	172700	9247120	16300	16300	16300	16300	0
246	20240924	172600	9247120	16300	16300	16300	16300	0
247	20240924	172500	9247120	16300	16300	16300	16300	0
248	20240924	172400	9247120	16300	16300	16300	16300	0
249	20240924	172300	9247120	16300	16300	16300	16300	0
250	20240924	172200	9247120	16300	16300	16300	16300	0
251	20240924	172100	9247120	16300	16300	16300	16300	0
252	20240924	172000	9247120	16300	16300	16300	16300	0
253	20240924	171900	9247120	16300	16300	16300	16300	0
254	20240924	171800	9247120	16300	16300	16300	16300	0
255	20240924	171700	9247120	16300	16300	16300	16300	0
256	20240924	171600	9247120	16300	16300	16300	16300	0
257	20240924	171500	9247120	16300	16300	16300	16300	0
258	20240924	171400	9247120	16300	16300	16300	16300	0
259	20240924	171300	9247120	16300	16300	16300	16300	0
260	20240924	171200	9247120	16300	16300	16300	16300	0
261	20240924	171100	9247120	16300	16300	16300	16300	0
262	20240924	171000	9247120	16300	16300	16300	16300	0
263	20240924	170900	9247120	16300	16300	16300	16300	0
264	20240924	170800	9247120	16300	16300	16300	16300	0
265	20240924	170700	9247120	16300	16300	16300	16300	0
266	20240924	170600	9247120	16300	16300	16300	16300	0
267	20240924	170500	9247120	16300	16300	16300	16300	0
268	20240924	170400	9247120	16300	16300	16300	16300	0
269	20240924	170300	9247120	16300	16300	16300	16300	0
270	20240924	170200	9247120	16300	16300	16300	16300	0
271	20240924	170100	9247120	16300	16300	16300	16300	0
272	20240924	170000	9247120	16300	16300	16300	16300	5
273	20240924	165900	9247120	16300	16300	16300	16300	0
274	20240924	165800	9247120	16300	16300	16300	16300	0
275	20240924	165700	9247120	16300	16300	16300	16300	0
276	20240924	165600	9247120	16300	16300	16300	16300	0
277	20240924	165500	9247120	16300	16300	16300	16300	0
278	20240924	165400	9247120	16300	16300	16300	16300	0
279	20240924	165300	9247120	16300	16300	16300	16300	0
280	20240924	165200	9247120	16300	16300	16300	16300	0
281	20240924	165100	9247120	16300	16300	16300	16300	0
282	20240924	165000	9247120	16300	16300	16300	16300	0
283	20240924	164900	9247120	16300	16300	16300	16300	0
284	20240924	164800	9247120	16300	16300	16300	16300	0
285	20240924	164700	9247120	16300	16300	16300	16300	0
286	20240924	164600	9247120	16300	16300	16300	16300	0
287	20240924	164500	9247120	16300	16300	16300	16300	0
288	20240924	164400	9247120	16300	16300	16300	16300	0
289	20240924	164300	9247120	16300	16300	16300	16300	0
290	20240924	164200	9247120	16300	16300	16300	16300	0
291	20240924	164100	9247120	16300	16300	16300	16300	0
292	20240924	164000	9247120	16300	16300	16300	16300	0
293	20240924	163900	9247120	16300	16300	16300	16300	0
294	20240924	163800	9247120	16300	16300	16300	16300	0
295	20240924	163700	9247120	16300	16300	16300	16300	0
296	20240924	163600	9247120	16300	16300	16300	16300	0
297	20240924	163500	9247120	16300	16300	16300	16300	0
298	20240924	163400	9247120	16300	16300	16300	16300	0
299	20240924	163300	9247120	16300	16300	16300	16300	0
300	20240924	163200	9247120	16300	16300	16300	16300	0
301	20240924	163100	9247120	16300	16300	16300	16300	0
302	20240924	163000	9247120	16300	16300	16300	16300	5
303	20240924	162900	9247120	16300	16300	16300	16300	0
304	20240924	162800	9247120	16300	16300	16300	16300	0
305	20240924	162700	9247120	16300	16300	16300	16300	0
306	20240924	162600	9247120	16300	16300	16300	16300	0
307	20240924	162500	9247120	16300	16300	16300	16300	0
308	20240924	162400	9247120	16300	16300	16300	16300	0
309	20240924	162300	9247120	16300	16300	16300	16300	0
310	20240924	162200	9247120	16300	16300	16300	16300	0
311	20240924	162100	9247120	16300	16300	16300	16300	0
312	20240924	162000	9247120	16300	16300	16300	16300	0
313	20240924	161900	9247120	16300	16300	16300	16300	0
314	20240924	161800	9247120	16300	16300	16300	16300	0
315	20240924	161700	9247120	16300	16300	16300	16300	0
316	20240924	161600	9247120	16300	16300	16300	16300	0
317	20240924	161500	9247120	16300	16300	16300	16300	0
318	20240924	161400	9247120	16300	16300	16300	16300	0
319	20240924	161300	9247120	16300	16300	16300	16300	0
320	20240924	161200	9247120	16300	16300	16300	16300	0
321	20240924	161100	9247120	16300	16300	16300	16300	0
322	20240924	161000	9247120	16300	16300	16300	16300	0
323	20240924	160900	9247120	16300	16300	16300	16300	0
324	20240924	160800	9247120	16300	16300	16300	16300	0
325	20240924	160700	9247120	16300	16300	16300	16300	0
326	20240924	160600	9247120	16300	16300	16300	16300	0
327	20240924	160500	9247120	16300	16300	16300	16300	0
328	20240924	160400	9247120	16300	16300	16300	16300	0
329	20240924	160300	9247120	16300	16300	16300	16300	0
330	20240924	160200	9247120	16300	16300	16300	16300	0
331	20240924	160100	9247120	16300	16300	16300	16300	0
332	20240924	160000	9247120	16300	16300	16300	16300	5
333	20240924	155900	9247120	16300	16300	16300	16300	0
334	20240924	155800	9247120	16300	16300	16300	16300	0
335	20240924	155700	9247120	16300	16300	16300	16300	0
336	20240924	155600	9247120	16300	16300	16300	16300	0
337	20240924	155500	9247120	16300	16300	16300	16300	0
338	20240924	155400	9247120	16300	16300	16300	16300	0
339	20240924	155300	9247120	16300	16300	16300	16300	0
340	20240924	155200	9247120	16300	16300	16300	16300	0
341	20240924	155100	9247120	16300	16300	16300	16300	0
342	20240924	155000	9247120	16300	16300	16300	16300	0
343	20240924	154900	9247120	16300	16300	16300	16300	0
344	20240924	154800	9247120	16300	16300	16300	16300	0
345	20240924	154700	9247120	16300	16300	16300	16300	0
346	20240924	154600	9247120	16300	16300	16300	16300	0
347	20240924	154500	9247120	16300	16300	16300	16300	0
348	20240924	154400	9247120	16300	16300	16300	16300	0
349	20240924	154300	9247120	16300	16300	16300	16300	0
350	20240924	154200	9247120	16300	16300	16300	16300	0
351	20240924	154100	9247120	16300	16300	16300	16300	0
352	20240924	154000	9247120	16300	16300	16300	16300	0
353	20240924	153900	9247120	16300	16300	16300	16300	0
354	20240924	153800	9247120	16300	16300	16300	16300	0
355	20240924	153700	9247120	16300	16300	16300	16300	0
356	20240924	153600	9247120	16300	16300	16300	16300	0
357	20240924	153500	9247120	16300	16300	16300	16300	0
358	20240924	153400	9247120	16300	16300	16300	16300	0
359	20240924	153300	9247120	16300	16300	16300	16300	0
360	20240924	153200	9247120	16300	16300	16300	16300	0
361	20240924	153100	9247120	16300	16300	16300	16300	0
362	20240924	153000	9247120	16300	16300	16300	16300	10
363	20240924	152900	9165620	16260	16260	16260	16260	0
364	20240924	152800	9165620	16260	16260	16260	16260	0
365	20240924	152700	9165620	16260	16260	16260	16260	0
366	20240924	152600	9165620	16260	16260	16260	16260	0
367	20240924	152500	9165620	16260	16260	16260	16260	0
368	20240924	152400	9165620	16260	16260	16260	16260	0
369	20240924	152300	9165620	16260	16260	16260	16260	0
370	20240924	152200	9165620	16260	16260	16260	16260	0
371	20240924	152100	9165620	16260	16260	16260	16260	0
372	20240924	152000	9165620	16260	16260	16260	16260	0
373	20240924	151900	9165620	16260	16260	16260	16260	0
374	20240924	151800	9165620	16260	16260	16260	16260	0
375	20240924	151700	9165620	16260	16260	16260	16260	0
376	20240924	151600	9165620	16260	16260	16260	16260	0
377	20240924	151500	9165620	16260	16260	16260	16260	0
378	20240924	151400	9165620	16260	16260	16260	16260	0
379	20240924	151300	9165620	16260	16260	16260	16260	0
380	20240924	151200	9165620	16260	16260	16260	16260	0
381	20240924	151100	9165620	16260	16260	16260	16260	0
382	20240924	151000	9165620	16260	16260	16260	16260	0
383	20240924	150900	9165620	16260	16260	16260	16260	0
384	20240924	150800	9165620	16260	16260	16260	16260	0
385	20240924	150700	9165620	16260	16260	16260	16260	0
386	20240924	150600	9165620	16260	16260	16260	16260	0
387	20240924	150500	9165620	16260	16260	16260	16260	0
388	20240924	150400	9165620	16260	16260	16260	16260	0
389	20240924	150300	9165620	16260	16260	16260	16260	0
390	20240924	150200	9165620	16260	16260	16260	16260	0
391	20240924	150100	9165620	16260	16260	16260	16260	0
392	20240924	150000	9165620	16260	16260	16260	16260	0
393	20240924	145900	9165620	16260	16260	16260	16260	0
394	20240924	145800	9165620	16260	16260	16260	16260	0
395	20240924	145700	9165620	16260	16260	16260	16260	0
396	20240924	145600	9165620	16260	16260	16260	16260	0
397	20240924	145500	9165620	16260	16260	16260	16260	0
398	20240924	145400	9165620	16260	16260	16260	16260	0
399	20240924	145300	9165620	16260	16260	16260	16260	0
400	20240924	145200	9165620	16260	16260	16260	16260	0
401	20240924	145100	9165620	16260	16260	16260	16260	0
402	20240924	145000	9165620	16260	16260	16260	16260	0
403	20240924	144900	9165620	16260	16260	16260	16260	0
404	20240924	144800	9165620	16260	16260	16260	16260	0
405	20240924	144700	9165620	16260	16260	16260	16260	0
406	20240924	144600	9165620	16260	16260	16260	16260	0
407	20240924	144500	9165620	16260	16260	16260	16260	0
408	20240924	144400	9165620	16260	16260	16260	16260	0
409	20240924	144300	9165620	16260	16260	16260	16260	0
410	20240924	144200	9165620	16260	16260	16260	16260	0
411	20240924	144100	9165620	16260	16260	16260	16260	0
412	20240924	144000	9165620	16260	16260	16260	16260	0
413	20240924	143900	9165620	16260	16260	16260	16260	0
414	20240924	143800	9165620	16260	16260	16260	16260	0
415	20240924	143700	9165620	16260	16260	16260	16260	0
416	20240924	143600	9165620	16260	16260	16260	16260	0
417	20240924	143500	9165620	16260	16260	16260	16260	0
418	20240924	143400	9165620	16260	16260	16260	16260	0
419	20240924	143300	9165620	16260	16260	16260	16260	0
420	20240924	143200	9165620	16260	16260	16260	16260	0
421	20240924	143100	9165620	16260	16260	16260	16260	0
422	20240924	143000	9165620	16260	16260	16260	16260	0
423	20240924	142900	9165620	16260	16260	16260	16260	0
424	20240924	142800	9165620	16260	16260	16260	16260	0
425	20240924	142700	9165620	16260	16260	16260	16260	0
426	20240924	142600	9165620	16260	16260	16260	16260	0
427	20240924	142500	9165620	16260	16260	16260	16260	0
428	20240924	142400	9165620	16260	16260	16260	16260	0
429	20240924	142300	9165620	16260	16260	16260	16260	0
430	20240924	142200	9165620	16260	16260	16260	16260	0
431	20240924	142100	9165620	16260	16260	16260	16260	0
432	20240924	142000	9165620	16260	16260	16260	16260	0
433	20240924	141900	9165620	16260	16260	16260	16260	0
434	20240924	141800	9165620	16260	16260	16260	16260	0
435	20240924	141700	9165620	16260	16260	16260	16260	0
436	20240924	141600	9165620	16260	16260	16260	16260	1
437	20240924	141500	9149360	17370	17370	17370	17370	0
438	20240924	141400	9149360	17370	17370	17370	17370	0
439	20240924	141300	9149360	17370	17370	17370	17370	0
440	20240924	141200	9149360	17370	17370	17370	17370	0
441	20240924	141100	9149360	17370	17370	17370	17370	0
442	20240924	141000	9149360	17370	17370	17370	17370	0
443	20240924	140900	9149360	17370	17370	17370	17370	0
444	20240924	140800	9149360	17370	17370	17370	17370	0
445	20240924	140700	9149360	17370	17370	17370	17370	0
446	20240924	140600	9149360	17370	17370	17370	17370	0
447	20240924	140500	9149360	17370	17370	17370	17370	0
448	20240924	140400	9149360	17370	17370	17370	17370	0
449	20240924	140300	9149360	17370	17370	17370	17370	0
450	20240924	140200	9149360	17370	17370	17370	17370	0
451	20240924	140100	9149360	17370	17370	17370	17370	0
452	20240924	140000	9149360	17370	17370	17370	17370	0
453	20240924	135900	9149360	17370	17370	17370	17370	0
454	20240924	135800	9149360	17370	17370	17370	17370	0
455	20240924	135700	9149360	17370	17370	17370	17370	0
456	20240924	135600	9149360	17370	17370	17370	17370	0
457	20240924	135500	9149360	17370	17370	17370	17370	0
458	20240924	135400	9149360	17370	17370	17370	17370	0
459	20240924	135300	9149360	17370	17370	17370	17370	0
460	20240924	135200	9149360	17370	17370	17370	17370	0
461	20240924	135100	9149360	17370	17370	17370	17370	0
462	20240924	135000	9149360	17370	17370	17370	17370	0
463	20240924	134900	9149360	17370	17370	17370	17370	0
464	20240924	134800	9149360	17370	17370	17370	17370	0
465	20240924	134700	9149360	17370	17370	17370	17370	0
466	20240924	134600	9149360	17370	17370	17370	17370	0
467	20240924	134500	9149360	17370	17370	17370	17370	0
468	20240924	134400	9149360	17370	17370	17370	17370	0
469	20240924	134300	9149360	17370	17370	17370	17370	0
470	20240924	134200	9149360	17370	17370	17370	17370	0
471	20240924	134100	9149360	17370	17370	17370	17370	0
472	20240924	134000	9149360	17370	17370	17370	17370	0
473	20240924	133900	9149360	17370	17370	17370	17370	0
474	20240924	133800	9149360	17370	17370	17370	17370	0
475	20240924	133700	9149360	17370	17360	17370	17360	100
476	20240924	133600	7412370	16250	16250	16250	16250	0
477	20240924	133500	7412370	16250	16250	16250	16250	0
478	20240924	133400	7412370	16250	16250	16250	16250	0
479	20240924	133300	7412370	16250	16250	16250	16250	0
480	20240924	133200	7412370	16250	16250	16250	16250	0
481	20240924	133100	7412370	16250	16250	16250	16250	0
482	20240924	133000	7412370	16250	16250	16250	16250	0
483	20240924	132900	7412370	16250	16250	16250	16250	0
484	20240924	132800	7412370	16250	16250	16250	16250	0
485	20240924	132700	7412370	16250	16250	16250	16250	0
486	20240924	132600	7412370	16250	16250	16250	16250	0
487	20240924	132500	7412370	16250	16250	16250	16250	0
488	20240924	132400	7412370	16250	16250	16250	16250	0
489	20240924	132300	7412370	16250	16250	16250	16250	0
490	20240924	132200	7412370	16250	16250	16250	16250	0
491	20240924	132100	7412370	16250	16250	16250	16250	0
492	20240924	132000	7412370	16250	16250	16250	16250	0
493	20240924	131900	7412370	16250	16250	16250	16250	0
494	20240924	131800	7412370	16250	16250	16250	16250	0
495	20240924	131700	7412370	16250	16250	16250	16250	0
496	20240924	131600	7412370	16250	16250	16250	16250	0
497	20240924	131500	7412370	16250	16250	16250	16250	0
498	20240924	131400	7412370	16250	16250	16250	16250	0
499	20240924	131300	7412370	16250	16250	16250	16250	0
500	20240924	131200	7412370	16250	16250	16250	16250	0
501	20240924	131100	7412370	16250	16250	16250	16250	0
502	20240924	131000	7412370	16250	16250	16250	16250	0
503	20240924	130900	7412370	16250	16250	16250	16250	5
504	20240924	130800	7331120	17360	17360	17360	17360	0
505	20240924	130700	7331120	17360	17360	17360	17360	0
506	20240924	130600	7331120	17360	17360	17360	17360	0
507	20240924	130500	7331120	17360	17360	17360	17360	0
508	20240924	130400	7331120	17360	17360	17360	17360	0
509	20240924	130300	7331120	17360	17360	17360	17360	0
510	20240924	130200	7331120	17360	17360	17360	17360	0
511	20240924	130100	7331120	17360	17360	17360	17360	0
512	20240924	130000	7331120	17360	17360	17360	17360	0
513	20240924	125900	7331120	17360	17360	17360	17360	0
514	20240924	125800	7331120	17360	17360	17360	17360	0
515	20240924	125700	7331120	17360	17360	17360	17360	0
516	20240924	125600	7331120	17360	17360	17360	17360	0
517	20240924	125500	7331120	17360	17360	17360	17360	0
518	20240924	125400	7331120	17360	17360	17360	17360	1
519	20240924	125300	7313760	16930	16930	16930	16930	0
520	20240924	125200	7313760	16930	16930	16930	16930	0
521	20240924	125100	7313760	16930	16930	16930	16930	0
522	20240924	125000	7313760	16930	16930	16930	16930	0
523	20240924	124900	7313760	16930	16930	16930	16930	0
524	20240924	124800	7313760	16930	16930	16930	16930	0
525	20240924	124700	7313760	16930	16930	16930	16930	0
526	20240924	124600	7313760	16930	16930	16930	16930	0
527	20240924	124500	7313760	16930	16930	16930	16930	0
528	20240924	124400	7313760	16930	16930	16930	16930	0
529	20240924	124300	7313760	16930	16930	16930	16930	0
530	20240924	124200	7313760	16930	16930	16930	16930	0
531	20240924	124100	7313760	16930	16930	16930	16930	0
532	20240924	124000	7313760	16930	16930	16930	16930	0
533	20240924	123900	7313760	16930	16930	16930	16930	0
534	20240924	123800	7313760	16930	16930	16930	16930	0
535	20240924	123700	7313760	16930	16930	16930	16930	0
536	20240924	123600	7313760	16930	16930	16930	16930	0
537	20240924	123500	7313760	16930	16930	16930	16930	0
538	20240924	123400	7313760	16930	16930	16930	16930	0
539	20240924	123300	7313760	16930	16930	16930	16930	0
540	20240924	123200	7313760	16930	16930	16930	16930	0
541	20240924	123100	7313760	16930	16930	16930	16930	0
542	20240924	123000	7313760	16930	16930	16930	16930	0
543	20240924	122900	7313760	16930	16930	16930	16930	0
544	20240924	122800	7313760	16930	16930	16930	16930	0
545	20240924	122700	7313760	16930	16930	16930	16930	0
546	20240924	122600	7313760	16930	16930	16930	16930	0
547	20240924	122500	7313760	16930	16930	16930	16930	0
548	20240924	122400	7313760	16930	16930	16930	16930	0
549	20240924	122300	7313760	16930	16930	16930	16930	0
550	20240924	122200	7313760	16930	16930	16930	16930	0
551	20240924	122100	7313760	16930	16930	16930	16930	0
552	20240924	122000	7313760	16930	16930	16930	16930	0
553	20240924	121900	7313760	16930	16930	16930	16930	0
554	20240924	121800	7313760	16930	16930	16930	16930	0
555	20240924	121700	7313760	16930	16930	16930	16930	0
556	20240924	121600	7313760	16930	16930	16930	16930	0
557	20240924	121500	7313760	16930	16930	16930	16930	0
558	20240924	121400	7313760	16930	16930	16930	16930	0
559	20240924	121300	7313760	16930	16930	16930	16930	0
560	20240924	121200	7313760	16930	16930	16930	16930	0
561	20240924	121100	7313760	16930	16930	16930	16930	0
562	20240924	121000	7313760	16930	16930	16930	16930	0
563	20240924	120900	7313760	16930	16930	16930	16930	0
564	20240924	120800	7313760	16930	16930	16930	16930	0
565	20240924	120700	7313760	16930	16930	16930	16930	0
566	20240924	120600	7313760	16930	16930	16930	16930	0
567	20240924	120500	7313760	16930	16930	16930	16930	0
568	20240924	120400	7313760	16930	16930	16930	16930	0
569	20240924	120300	7313760	16930	16930	16930	16930	0
570	20240924	120200	7313760	16930	16930	16930	16930	0
571	20240924	120100	7313760	16930	16930	16930	16930	0
572	20240924	120000	7313760	16930	16930	16930	16930	0
573	20240924	115900	7313760	16930	16930	16930	16930	0
574	20240924	115800	7313760	16930	16930	16930	16930	0
575	20240924	115700	7313760	16930	16930	16930	16930	0
576	20240924	115600	7313760	16930	16930	16930	16930	0
577	20240924	115500	7313760	16930	16930	16930	16930	0
578	20240924	115400	7313760	16930	16930	16930	16930	0
579	20240924	115300	7313760	16930	16930	16930	16930	0
580	20240924	115200	7313760	16930	16930	16930	16930	0
581	20240924	115100	7313760	16930	16930	16930	16930	0
582	20240924	115000	7313760	16930	16930	16930	16930	0
583	20240924	114900	7313760	16930	16930	16930	16930	0
584	20240924	114800	7313760	16930	16930	16930	16930	0
585	20240924	114700	7313760	16930	16930	16930	16930	0
586	20240924	114600	7313760	16930	16930	16930	16930	0
587	20240924	114500	7313760	16930	16930	16930	16930	0
588	20240924	114400	7313760	16930	16930	16930	16930	0
589	20240924	114300	7313760	16930	16930	16930	16930	0
590	20240924	114200	7313760	16930	16930	16930	16930	0
591	20240924	114100	7313760	16930	16930	16930	16930	0
592	20240924	114000	7313760	16930	16930	16930	16930	0
593	20240924	113900	7313760	16930	16930	16930	16930	0
594	20240924	113800	7313760	16930	16930	16930	16930	0
595	20240924	113700	7313760	16930	16930	16930	16930	0
596	20240924	113600	7313760	16930	16930	16930	16930	0
597	20240924	113500	7313760	16930	16930	16930	16930	0
598	20240924	113400	7313760	16930	16930	16930	16930	0
599	20240924	113300	7313760	16930	16930	16930	16930	0
600	20240924	113200	7313760	16930	16930	16930	16930	0
601	20240924	113100	7313760	16930	16930	16930	16930	0
602	20240924	113000	7313760	16930	16930	16930	16930	0
603	20240924	112900	7313760	16930	16930	16930	16930	0
604	20240924	112800	7313760	16930	16930	16930	16930	0
605	20240924	112700	7313760	16930	16930	16930	16930	92
606	20240924	112600	5756200	16930	16930	16930	16930	0
607	20240924	112500	5756200	16930	16930	16930	16930	0
608	20240924	112400	5756200	16930	16930	16930	16930	0
609	20240924	112300	5756200	16930	16930	16930	16930	0
610	20240924	112200	5756200	16930	16930	16930	16930	0
611	20240924	112100	5756200	16930	16930	16930	16930	0
612	20240924	112000	5756200	16930	16930	16930	16930	0
613	20240924	111900	5756200	16930	16930	16930	16930	0
614	20240924	111800	5756200	16930	16930	16930	16930	0
615	20240924	111700	5756200	16930	16930	16930	16930	0
616	20240924	111600	5756200	16930	16930	16930	16930	0
617	20240924	111500	5756200	16930	16930	16930	16930	0
618	20240924	111400	5756200	16930	16930	16930	16930	0
619	20240924	111300	5756200	16930	16930	16930	16930	0
620	20240924	111200	5756200	16930	16930	16930	16930	0
621	20240924	111100	5756200	16930	16930	16930	16930	0
622	20240924	111000	5756200	16930	16930	16930	16930	0
623	20240924	110900	5756200	16930	16930	16930	16930	0
624	20240924	110800	5756200	16930	16930	16930	16930	0
625	20240924	110700	5756200	16930	16930	16930	16930	0
626	20240924	110600	5756200	16930	16930	16930	16930	0
627	20240924	110500	5756200	16930	16930	16930	16930	0
628	20240924	110400	5756200	16930	16930	16930	16930	0
629	20240924	110300	5756200	16930	16930	16930	16930	0
630	20240924	110200	5756200	16930	16930	16930	16930	0
631	20240924	110100	5756200	16930	16930	16930	16930	0
632	20240924	110000	5756200	16930	16930	16930	16930	50
633	20240924	105900	4909700	16930	16930	16930	16930	50
634	20240924	105800	4063200	16930	16930	16930	16930	20
635	20240924	105700	3724600	16930	16930	16930	16930	0
636	20240924	105600	3724600	16930	16930	16930	16930	0
637	20240924	105500	3724600	16930	16930	16930	16930	0
638	20240924	105400	3724600	16930	16930	16930	16930	0
639	20240924	105300	3724600	16930	16930	16930	16930	0
640	20240924	105200	3724600	16930	16930	16930	16930	0
641	20240924	105100	3724600	16930	16930	16930	16930	0
642	20240924	105000	3724600	16930	16930	16930	16930	0
643	20240924	104900	3724600	16930	16930	16930	16930	0
644	20240924	104800	3724600	16930	16930	16930	16930	0
645	20240924	104700	3724600	16930	16930	16930	16930	0
646	20240924	104600	3724600	16930	16930	16930	16930	0
647	20240924	104500	3724600	16930	16930	16930	16930	0
648	20240924	104400	3724600	16930	16930	16930	16930	200
649	20240924	104300	338600	16930	16930	16930	16930	0
650	20240924	104200	338600	16930	16930	16930	16930	0
651	20240924	104100	338600	16930	16930	16930	16930	0
652	20240924	104000	338600	16930	16930	16930	16930	0
653	20240924	103900	338600	16930	16930	16930	16930	0
654	20240924	103800	338600	16930	16930	16930	16930	0
655	20240924	103700	338600	16930	16930	16930	16930	0
656	20240924	103600	338600	16930	16930	16930	16930	0
657	20240924	103500	338600	16930	16930	16930	16930	0
658	20240924	103400	338600	16930	16930	16930	16930	0
659	20240924	103300	338600	16930	16930	16930	16930	0
660	20240924	103200	338600	16930	16930	16930	16930	0
661	20240924	103100	338600	16930	16930	16930	16930	0
662	20240924	103000	338600	16930	16930	16930	16930	0
663	20240924	102900	338600	16930	16930	16930	16930	0
664	20240924	102800	338600	16930	16930	16930	16930	0
665	20240924	102700	338600	16930	16930	16930	16930	0
666	20240924	102600	338600	16930	16930	16930	16930	20
667	20240924	102500	0	16820	16820	16820	16820	0
668	20240924	102400	0	16820	16820	16820	16820	0
669	20240924	102300	0	16820	16820	16820	16820	0
670	20240924	102200	0	16820	16820	16820	16820	0
671	20240924	102100	0	16820	16820	16820	16820	0
672	20240924	102000	0	16820	16820	16820	16820	0
673	20240924	101900	0	16820	16820	16820	16820	0
674	20240924	101800	0	16820	16820	16820	16820	0
675	20240924	101700	0	16820	16820	16820	16820	0
676	20240924	101600	0	16820	16820	16820	16820	0
677	20240924	101500	0	16820	16820	16820	16820	0
678	20240924	101400	0	16820	16820	16820	16820	0
679	20240924	101300	0	16820	16820	16820	16820	0
680	20240924	101200	0	16820	16820	16820	16820	0
681	20240924	101100	0	16820	16820	16820	16820	0
682	20240924	101000	0	16820	16820	16820	16820	0
683	20240924	100900	0	16820	16820	16820	16820	0
684	20240924	100800	0	16820	16820	16820	16820	0
685	20240924	100700	0	16820	16820	16820	16820	0
686	20240924	100600	0	16820	16820	16820	16820	0
687	20240924	100500	0	16820	16820	16820	16820	0
688	20240924	100400	0	16820	16820	16820	16820	0
689	20240924	100300	0	16820	16820	16820	16820	0
690	20240924	100200	0	16820	16820	16820	16820	0
691	20240924	100100	0	16820	16820	16820	16820	0
692	20240924	100000	0	16820	16820	16820	16820	0
693	20240924	095900	0	16820	16820	16820	16820	0
694	20240924	095800	0	16820	16820	16820	16820	0
695	20240924	095700	0	16820	16820	16820	16820	0
696	20240924	095600	0	16820	16820	16820	16820	0
697	20240924	095500	0	16820	16820	16820	16820	0
698	20240924	095400	0	16820	16820	16820	16820	0
699	20240924	095300	0	16820	16820	16820	16820	0
700	20240924	095200	0	16820	16820	16820	16820	0
701	20240924	095100	0	16820	16820	16820	16820	0
702	20240924	095000	0	16820	16820	16820	16820	0
703	20240924	094900	0	16820	16820	16820	16820	0
704	20240924	094800	0	16820	16820	16820	16820	0
705	20240924	094700	0	16820	16820	16820	16820	0
706	20240924	094600	0	16820	16820	16820	16820	0
707	20240924	094500	0	16820	16820	16820	16820	0
708	20240924	094400	0	16820	16820	16820	16820	0
709	20240924	094300	0	16820	16820	16820	16820	0
710	20240924	094200	0	16820	16820	16820	16820	0
711	20240924	094100	0	16820	16820	16820	16820	0
712	20240924	094000	0	16820	16820	16820	16820	0
713	20240924	093900	0	16820	16820	16820	16820	0
714	20240924	093800	0	16820	16820	16820	16820	0
715	20240924	093700	0	16820	16820	16820	16820	0
716	20240924	093600	0	16820	16820	16820	16820	0
717	20240924	093500	0	16820	16820	16820	16820	0
718	20240924	093400	0	16820	16820	16820	16820	0
719	20240924	093300	0	16820	16820	16820	16820	0
720	20240924	093200	0	16820	16820	16820	16820	0
721	20240924	093100	0	16820	16820	16820	16820	0
722	20240924	093000	0	16820	16820	16820	16820	0
723	20240924	092900	0	16820	16820	16820	16820	0
724	20240924	092800	0	16820	16820	16820	16820	0
725	20240924	092700	0	16820	16820	16820	16820	0
726	20240924	092600	0	16820	16820	16820	16820	0
727	20240924	092500	0	16820	16820	16820	16820	0
728	20240924	092400	0	16820	16820	16820	16820	0
729	20240924	092300	0	16820	16820	16820	16820	0
730	20240924	092200	0	16820	16820	16820	16820	0
731	20240924	092100	0	16820	16820	16820	16820	0
732	20240924	092000	0	16820	16820	16820	16820	0
733	20240924	091900	0	16820	16820	16820	16820	0
734	20240924	091800	0	16820	16820	16820	16820	0
735	20240924	091700	0	16820	16820	16820	16820	0
736	20240924	091600	0	16820	16820	16820	16820	0
737	20240924	091500	0	16820	16820	16820	16820	0
738	20240924	091400	0	16820	16820	16820	16820	0
739	20240924	091300	0	16820	16820	16820	16820	0
740	20240924	091200	0	16820	16820	16820	16820	0
741	20240924	091100	0	16820	16820	16820	16820	0
742	20240924	091000	0	16820	16820	16820	16820	0
743	20240924	090900	0	16820	16820	16820	16820	0
744	20240924	090800	0	16820	16820	16820	16820	0
745	20240924	090700	0	16820	16820	16820	16820	0
746	20240924	090600	0	16820	16820	16820	16820	0
747	20240924	090500	0	16820	16820	16820	16820	0
748	20240924	090400	0	16820	16820	16820	16820	0
749	20240924	090300	0	16820	16820	16820	16820	0
750	20240924	090200	0	16820	16820	16820	16820	0
751	20240924	090100	0	16820	16820	16820	16820	0
752	20240924	090000	0	16820	16820	16820	16820	0