KissMeData/078000/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	194800	46624910	9790	9790	9790	9790	291
3	20240904	194700	46624910	9790	9790	9790	9790	0
4	20240904	194600	46624910	9790	9790	9790	9790	0
5	20240904	194500	46624910	9790	9790	9790	9790	0
6	20240904	194400	46624910	9790	9790	9790	9790	0
7	20240904	194300	46624910	9790	9790	9790	9790	0
8	20240904	194200	46624910	9790	9790	9790	9790	0
9	20240904	194100	46624910	9790	9790	9790	9790	0
10	20240904	194000	46624910	9790	9790	9790	9790	0
11	20240904	193900	46624910	9790	9790	9790	9790	0
12	20240904	193800	46624910	9790	9790	9790	9790	0
13	20240904	193700	46624910	9790	9790	9790	9790	0
14	20240904	193600	46624910	9790	9790	9790	9790	0
15	20240904	193500	46624910	9790	9790	9790	9790	0
16	20240904	193400	46624910	9790	9790	9790	9790	0
17	20240904	193300	46624910	9790	9790	9790	9790	0
18	20240904	193200	46624910	9790	9790	9790	9790	0
19	20240904	193100	46624910	9790	9790	9790	9790	0
20	20240904	193000	46624910	9790	9790	9790	9790	0
21	20240904	192900	46624910	9790	9790	9790	9790	0
22	20240904	192800	46624910	9790	9790	9790	9790	0
23	20240904	192700	46624910	9790	9790	9790	9790	0
24	20240904	192600	46624910	9790	9790	9790	9790	0
25	20240904	192500	46624910	9790	9790	9790	9790	0
26	20240904	192400	46624910	9790	9790	9790	9790	0
27	20240904	192300	46624910	9790	9790	9790	9790	0
28	20240904	192200	46624910	9790	9790	9790	9790	0
29	20240904	192100	46624910	9790	9790	9790	9790	0
30	20240904	192000	46624910	9790	9790	9790	9790	0
31	20240904	191900	46624910	9790	9790	9790	9790	0
32	20240904	191800	46624910	9790	9790	9790	9790	291
33	20240904	191700	46624910	9790	9790	9790	9790	0
34	20240904	191600	46624910	9790	9790	9790	9790	0
35	20240904	191500	46624910	9790	9790	9790	9790	0
36	20240904	191400	46624910	9790	9790	9790	9790	0
37	20240904	191300	46624910	9790	9790	9790	9790	0
38	20240904	191200	46624910	9790	9790	9790	9790	0
39	20240904	191100	46624910	9790	9790	9790	9790	0
40	20240904	191000	46624910	9790	9790	9790	9790	0
41	20240904	190900	46624910	9790	9790	9790	9790	0
42	20240904	190800	46624910	9790	9790	9790	9790	0
43	20240904	190700	46624910	9790	9790	9790	9790	0
44	20240904	190600	46624910	9790	9790	9790	9790	0
45	20240904	190500	46624910	9790	9790	9790	9790	0
46	20240904	190400	46624910	9790	9790	9790	9790	0
47	20240904	190300	46624910	9790	9790	9790	9790	0
48	20240904	190200	46624910	9790	9790	9790	9790	0
49	20240904	190100	46624910	9790	9790	9790	9790	0
50	20240904	190000	46624910	9790	9790	9790	9790	0
51	20240904	185900	46624910	9790	9790	9790	9790	0
52	20240904	185800	46624910	9790	9790	9790	9790	0
53	20240904	185700	46624910	9790	9790	9790	9790	0
54	20240904	185600	46624910	9790	9790	9790	9790	0
55	20240904	185500	46624910	9790	9790	9790	9790	0
56	20240904	185400	46624910	9790	9790	9790	9790	0
57	20240904	185300	46624910	9790	9790	9790	9790	0
58	20240904	185200	46624910	9790	9790	9790	9790	0
59	20240904	185100	46624910	9790	9790	9790	9790	0
60	20240904	185000	46624910	9790	9790	9790	9790	0
61	20240904	184900	46624910	9790	9790	9790	9790	0
62	20240904	184800	46624910	9790	9790	9790	9790	291
63	20240904	184700	46624910	9790	9790	9790	9790	0
64	20240904	184600	46624910	9790	9790	9790	9790	0
65	20240904	184500	46624910	9790	9790	9790	9790	0
66	20240904	184400	46624910	9790	9790	9790	9790	0
67	20240904	184300	46624910	9790	9790	9790	9790	0
68	20240904	184200	46624910	9790	9790	9790	9790	0
69	20240904	184100	46624910	9790	9790	9790	9790	0
70	20240904	184000	46624910	9790	9790	9790	9790	0
71	20240904	183900	46624910	9790	9790	9790	9790	0
72	20240904	183800	46624910	9790	9790	9790	9790	0
73	20240904	183700	46624910	9790	9790	9790	9790	0
74	20240904	183600	46624910	9790	9790	9790	9790	0
75	20240904	183500	46624910	9790	9790	9790	9790	0
76	20240904	183400	46624910	9790	9790	9790	9790	0
77	20240904	183300	46624910	9790	9790	9790	9790	0
78	20240904	183200	46624910	9790	9790	9790	9790	0
79	20240904	183100	46624910	9790	9790	9790	9790	0
80	20240904	183000	46624910	9790	9790	9790	9790	0
81	20240904	182900	46624910	9790	9790	9790	9790	0
82	20240904	182800	46624910	9790	9790	9790	9790	0
83	20240904	182700	46624910	9790	9790	9790	9790	0
84	20240904	182600	46624910	9790	9790	9790	9790	0
85	20240904	182500	46624910	9790	9790	9790	9790	0
86	20240904	182400	46624910	9790	9790	9790	9790	0
87	20240904	182300	46624910	9790	9790	9790	9790	0
88	20240904	182200	46624910	9790	9790	9790	9790	0
89	20240904	182100	46624910	9790	9790	9790	9790	0
90	20240904	182000	46624910	9790	9790	9790	9790	0
91	20240904	181900	46624910	9790	9790	9790	9790	0
92	20240904	181800	46624910	9790	9790	9790	9790	291
93	20240904	181700	46624910	9790	9790	9790	9790	0
94	20240904	181600	46624910	9790	9790	9790	9790	0
95	20240904	181500	46624910	9790	9790	9790	9790	0
96	20240904	181400	46624910	9790	9790	9790	9790	0
97	20240904	181300	46624910	9790	9790	9790	9790	0
98	20240904	181200	46624910	9790	9790	9790	9790	0
99	20240904	181100	46624910	9790	9790	9790	9790	0
100	20240904	181000	46624910	9790	9790	9790	9790	0
101	20240904	180900	46624910	9790	9790	9790	9790	0
102	20240904	180800	46624910	9790	9790	9790	9790	0
103	20240904	180700	46624910	9790	9790	9790	9790	0
104	20240904	180600	46624910	9790	9790	9790	9790	0
105	20240904	180500	46624910	9790	9790	9790	9790	0
106	20240904	180400	46624910	9790	9790	9790	9790	0
107	20240904	180300	46624910	9790	9790	9790	9790	0
108	20240904	180200	46624910	9790	9790	9790	9790	0
109	20240904	180100	46624910	9790	9790	9790	9790	0
110	20240904	180000	46624910	9790	9790	9790	9790	0
111	20240904	175900	46624910	9790	9790	9790	9790	0
112	20240904	175800	46624910	9790	9790	9790	9790	0
113	20240904	175700	46624910	9790	9790	9790	9790	0
114	20240904	175600	46624910	9790	9790	9790	9790	0
115	20240904	175500	46624910	9790	9790	9790	9790	0
116	20240904	175400	46624910	9790	9790	9790	9790	0
117	20240904	175300	46624910	9790	9790	9790	9790	0
118	20240904	175200	46624910	9790	9790	9790	9790	0
119	20240904	175100	46624910	9790	9790	9790	9790	0
120	20240904	175000	46624910	9790	9790	9790	9790	0
121	20240904	174900	46624910	9790	9790	9790	9790	0
122	20240904	174800	46624910	9790	9790	9790	9790	291
123	20240904	174700	46624910	9790	9790	9790	9790	0
124	20240904	174600	46624910	9790	9790	9790	9790	0
125	20240904	174500	46624910	9790	9790	9790	9790	0
126	20240904	174400	46624910	9790	9790	9790	9790	0
127	20240904	174300	46624910	9790	9790	9790	9790	0
128	20240904	174200	46624910	9790	9790	9790	9790	0
129	20240904	174100	46624910	9790	9790	9790	9790	0
130	20240904	174000	46624910	9790	9790	9790	9790	0
131	20240904	173900	46624910	9790	9790	9790	9790	0
132	20240904	173800	46624910	9790	9790	9790	9790	0
133	20240904	173700	46624910	9790	9790	9790	9790	0
134	20240904	173600	46624910	9790	9790	9790	9790	0
135	20240904	173500	46624910	9790	9790	9790	9790	0
136	20240904	173400	46624910	9790	9790	9790	9790	0
137	20240904	173300	46624910	9790	9790	9790	9790	0
138	20240904	173200	46624910	9790	9790	9790	9790	0
139	20240904	173100	46624910	9790	9790	9790	9790	0
140	20240904	173000	46624910	9790	9790	9790	9790	0
141	20240904	172900	46624910	9790	9790	9790	9790	0
142	20240904	172800	46624910	9790	9790	9790	9790	0
143	20240904	172700	46624910	9790	9790	9790	9790	0
144	20240904	172600	46624910	9790	9790	9790	9790	0
145	20240904	172500	46624910	9790	9790	9790	9790	0
146	20240904	172400	46624910	9790	9790	9790	9790	0
147	20240904	172300	46624910	9790	9790	9790	9790	0
148	20240904	172200	46624910	9790	9790	9790	9790	0
149	20240904	172100	46624910	9790	9790	9790	9790	0
150	20240904	172000	46624910	9790	9790	9790	9790	0
151	20240904	171900	46624910	9790	9790	9790	9790	0
152	20240904	171800	46624910	9790	9790	9790	9790	291
153	20240904	171700	46624910	9790	9790	9790	9790	0
154	20240904	171600	46624910	9790	9790	9790	9790	0
155	20240904	171500	46624910	9790	9790	9790	9790	0
156	20240904	171400	46624910	9790	9790	9790	9790	0
157	20240904	171300	46624910	9790	9790	9790	9790	0
158	20240904	171200	46624910	9790	9790	9790	9790	0
159	20240904	171100	46624910	9790	9790	9790	9790	0
160	20240904	171000	46624910	9790	9790	9790	9790	0
161	20240904	170900	46624910	9790	9790	9790	9790	0
162	20240904	170800	46624910	9790	9790	9790	9790	0
163	20240904	170700	46624910	9790	9790	9790	9790	0
164	20240904	170600	46624910	9790	9790	9790	9790	0
165	20240904	170500	46624910	9790	9790	9790	9790	0
166	20240904	170400	46624910	9790	9790	9790	9790	0
167	20240904	170300	46624910	9790	9790	9790	9790	0
168	20240904	170200	46624910	9790	9790	9790	9790	0
169	20240904	170100	46624910	9790	9790	9790	9790	0
170	20240904	170000	46624910	9790	9790	9790	9790	0
171	20240904	165900	46624910	9790	9790	9790	9790	0
172	20240904	165800	46624910	9790	9790	9790	9790	0
173	20240904	165700	46624910	9790	9790	9790	9790	0
174	20240904	165600	46624910	9790	9790	9790	9790	0
175	20240904	165500	46624910	9790	9790	9790	9790	0
176	20240904	165400	46624910	9790	9790	9790	9790	0
177	20240904	165300	46624910	9790	9790	9790	9790	0
178	20240904	165200	46624910	9790	9790	9790	9790	0
179	20240904	165100	46624910	9790	9790	9790	9790	0
180	20240904	165000	46624910	9790	9790	9790	9790	0
181	20240904	164900	46624910	9790	9790	9790	9790	0
182	20240904	164800	46624910	9790	9790	9790	9790	291
183	20240904	164700	46624910	9790	9790	9790	9790	0
184	20240904	164600	46624910	9790	9790	9790	9790	0
185	20240904	164500	46624910	9790	9790	9790	9790	0
186	20240904	164400	46624910	9790	9790	9790	9790	0
187	20240904	164300	46624910	9790	9790	9790	9790	0
188	20240904	164200	46624910	9790	9790	9790	9790	0
189	20240904	164100	46624910	9790	9790	9790	9790	0
190	20240904	164000	46624910	9790	9790	9790	9790	0
191	20240904	163900	46624910	9790	9790	9790	9790	0
192	20240904	163800	46624910	9790	9790	9790	9790	0
193	20240904	163700	46624910	9790	9790	9790	9790	0
194	20240904	163600	46624910	9790	9790	9790	9790	0
195	20240904	163500	46624910	9790	9790	9790	9790	0
196	20240904	163400	46624910	9790	9790	9790	9790	0
197	20240904	163300	46624910	9790	9790	9790	9790	0
198	20240904	163200	46624910	9790	9790	9790	9790	0
199	20240904	163100	46624910	9790	9790	9790	9790	0
200	20240904	163000	46624910	9790	9790	9790	9790	0
201	20240904	162900	46624910	9790	9790	9790	9790	0
202	20240904	162800	46624910	9790	9790	9790	9790	0
203	20240904	162700	46624910	9790	9790	9790	9790	0
204	20240904	162600	46624910	9790	9790	9790	9790	0
205	20240904	162500	46624910	9790	9790	9790	9790	0
206	20240904	162400	46624910	9790	9790	9790	9790	0
207	20240904	162300	46624910	9790	9790	9790	9790	0
208	20240904	162200	46624910	9790	9790	9790	9790	0
209	20240904	162100	46624910	9790	9790	9790	9790	0
210	20240904	162000	46624910	9790	9790	9790	9790	0
211	20240904	161900	46624910	9790	9790	9790	9790	0
212	20240904	161800	46624910	9790	9790	9790	9790	291
213	20240904	161700	46624910	9790	9790	9790	9790	0
214	20240904	161600	46624910	9790	9790	9790	9790	0
215	20240904	161500	46624910	9790	9790	9790	9790	0
216	20240904	161400	46624910	9790	9790	9790	9790	0
217	20240904	161300	46624910	9790	9790	9790	9790	0
218	20240904	161200	46624910	9790	9790	9790	9790	0
219	20240904	161100	46624910	9790	9790	9790	9790	0
220	20240904	161000	46624910	9790	9790	9790	9790	0
221	20240904	160900	46624910	9790	9790	9790	9790	0
222	20240904	160800	46624910	9790	9790	9790	9790	0
223	20240904	160700	46624910	9790	9790	9790	9790	0
224	20240904	160600	46624910	9790	9790	9790	9790	0
225	20240904	160500	46624910	9790	9790	9790	9790	0
226	20240904	160400	46624910	9790	9790	9790	9790	0
227	20240904	160300	46624910	9790	9790	9790	9790	0
228	20240904	160200	46624910	9790	9790	9790	9790	0
229	20240904	160100	46624910	9790	9790	9790	9790	0
230	20240904	160000	46624910	9790	9790	9790	9790	0
231	20240904	155900	46624910	9790	9790	9790	9790	0
232	20240904	155800	46624910	9790	9790	9790	9790	0
233	20240904	155700	46624910	9790	9790	9790	9790	0
234	20240904	155600	46624910	9790	9790	9790	9790	0
235	20240904	155500	46624910	9790	9790	9790	9790	0
236	20240904	155400	46624910	9790	9790	9790	9790	0
237	20240904	155300	46624910	9790	9790	9790	9790	0
238	20240904	155200	46624910	9790	9790	9790	9790	0
239	20240904	155100	46624910	9790	9790	9790	9790	0
240	20240904	155000	46624910	9790	9790	9790	9790	0
241	20240904	154900	46624910	9790	9790	9790	9790	0
242	20240904	154800	46624910	9790	9790	9790	9790	291
243	20240904	154700	46624910	9790	9790	9790	9790	0
244	20240904	154600	46624910	9790	9790	9790	9790	0
245	20240904	154500	46624910	9790	9790	9790	9790	0
246	20240904	154400	46624910	9790	9790	9790	9790	0
247	20240904	154300	46624910	9790	9790	9790	9790	0
248	20240904	154200	46624910	9790	9790	9790	9790	0
249	20240904	154100	46624910	9790	9790	9790	9790	0
250	20240904	154000	46624910	9790	9790	9790	9790	0
251	20240904	153900	46624910	9790	9790	9790	9790	0
252	20240904	153800	46624910	9790	9790	9790	9790	0
253	20240904	153700	46624910	9790	9790	9790	9790	0
254	20240904	153600	46624910	9790	9790	9790	9790	0
255	20240904	153500	46624910	9790	9790	9790	9790	0
256	20240904	153400	46624910	9790	9790	9790	9790	0
257	20240904	153300	46624910	9790	9790	9790	9790	0
258	20240904	153200	46624910	9790	9790	9790	9790	0
259	20240904	153100	46624910	9790	9790	9790	9790	0
260	20240904	153000	46624910	9790	9790	9790	9790	291
261	20240904	152900	43776020	9720	9720	9720	9720	0
262	20240904	152800	43776020	9720	9720	9720	9720	0
263	20240904	152700	43776020	9720	9720	9720	9720	0
264	20240904	152600	43776020	9720	9720	9720	9720	0
265	20240904	152500	43776020	9720	9720	9720	9720	0
266	20240904	152400	43776020	9720	9720	9720	9720	0
267	20240904	152300	43776020	9720	9720	9720	9720	0
268	20240904	152200	43776020	9720	9720	9720	9720	0
269	20240904	152100	43776020	9720	9720	9720	9720	0
270	20240904	152000	43776020	9720	9720	9720	9720	0
271	20240904	151900	43776020	9720	9740	9740	9720	1000
272	20240904	151800	34053760	9740	9740	9740	9740	10
273	20240904	151700	33956360	9790	9790	9790	9790	0
274	20240904	151600	33956360	9790	9790	9790	9790	30
275	20240904	151500	33662660	9740	9740	9740	9740	0
276	20240904	151400	33662660	9740	9790	9790	9740	574
277	20240904	151300	28065420	9790	9790	9790	9790	0
278	20240904	151200	28065420	9790	9790	9790	9790	0
279	20240904	151100	28065420	9790	9790	9790	9790	0
280	20240904	151000	28065420	9790	9790	9790	9790	0
281	20240904	150900	28065420	9790	9790	9790	9790	0
282	20240904	150800	28065420	9790	9790	9790	9790	0
283	20240904	150700	28065420	9790	9790	9790	9790	18
284	20240904	150600	27889200	9790	9790	9790	9790	32
285	20240904	150500	27575920	9780	9780	9780	9780	0
286	20240904	150400	27575920	9780	9780	9780	9780	0
287	20240904	150300	27575920	9780	9780	9780	9780	0
288	20240904	150200	27575920	9780	9780	9780	9780	11
289	20240904	150100	27468340	9800	9800	9800	9800	0
290	20240904	150000	27468340	9800	9800	9800	9800	0
291	20240904	145900	27468340	9800	9800	9800	9800	0
292	20240904	145800	27468340	9800	9800	9800	9800	0
293	20240904	145700	27468340	9800	9800	9800	9800	0
294	20240904	145600	27468340	9800	9800	9800	9800	2
295	20240904	145500	27448740	9780	9780	9780	9780	0
296	20240904	145400	27448740	9780	9780	9780	9780	0
297	20240904	145300	27448740	9780	9780	9780	9780	0
298	20240904	145200	27448740	9780	9780	9780	9780	0
299	20240904	145100	27448740	9780	9780	9780	9780	0
300	20240904	145000	27448740	9780	9780	9780	9780	0
301	20240904	144900	27448740	9780	9780	9780	9780	0
302	20240904	144800	27448740	9780	9780	9780	9780	0
303	20240904	144700	27448740	9780	9780	9780	9780	0
304	20240904	144600	27448740	9780	9780	9780	9780	0
305	20240904	144500	27448740	9780	9780	9780	9780	0
306	20240904	144400	27448740	9780	9780	9780	9780	0
307	20240904	144300	27448740	9780	9780	9780	9780	0
308	20240904	144200	27448740	9780	9780	9780	9780	0
309	20240904	144100	27448740	9780	9780	9780	9780	0
310	20240904	144000	27448740	9780	9780	9780	9780	103
311	20240904	143900	26441400	9790	9790	9790	9790	0
312	20240904	143800	26441400	9790	9790	9790	9790	0
313	20240904	143700	26441400	9790	9790	9790	9790	0
314	20240904	143600	26441400	9790	9790	9790	9790	0
315	20240904	143500	26441400	9790	9790	9790	9790	0
316	20240904	143400	26441400	9790	9790	9790	9790	0
317	20240904	143300	26441400	9790	9790	9790	9790	0
318	20240904	143200	26441400	9790	9790	9790	9790	0
319	20240904	143100	26441400	9790	9790	9790	9790	0
320	20240904	143000	26441400	9790	9790	9790	9790	0
321	20240904	142900	26441400	9790	9790	9790	9790	0
322	20240904	142800	26441400	9790	9790	9790	9790	0
323	20240904	142700	26441400	9790	9790	9790	9790	0
324	20240904	142600	26441400	9790	9790	9790	9790	0
325	20240904	142500	26441400	9790	9790	9790	9790	0
326	20240904	142400	26441400	9790	9790	9790	9790	0
327	20240904	142300	26441400	9790	9790	9790	9790	0
328	20240904	142200	26441400	9790	9790	9790	9790	0
329	20240904	142100	26441400	9790	9790	9790	9790	0
330	20240904	142000	26441400	9790	9790	9790	9790	0
331	20240904	141900	26441400	9790	9790	9790	9790	0
332	20240904	141800	26441400	9790	9790	9790	9790	0
333	20240904	141700	26441400	9790	9790	9790	9790	0
334	20240904	141600	26441400	9790	9790	9790	9790	0
335	20240904	141500	26441400	9790	9790	9790	9790	0
336	20240904	141400	26441400	9790	9790	9790	9790	0
337	20240904	141300	26441400	9790	9790	9790	9790	0
338	20240904	141200	26441400	9790	9790	9790	9790	0
339	20240904	141100	26441400	9790	9790	9790	9790	0
340	20240904	141000	26441400	9790	9790	9790	9790	0
341	20240904	140900	26441400	9790	9790	9790	9790	0
342	20240904	140800	26441400	9790	9790	9790	9790	0
343	20240904	140700	26441400	9790	9790	9790	9790	0
344	20240904	140600	26441400	9790	9790	9790	9790	0
345	20240904	140500	26441400	9790	9790	9790	9790	0
346	20240904	140400	26441400	9790	9790	9790	9790	0
347	20240904	140300	26441400	9790	9790	9790	9790	0
348	20240904	140200	26441400	9790	9790	9790	9790	0
349	20240904	140100	26441400	9790	9790	9790	9790	0
350	20240904	140000	26441400	9790	9790	9790	9790	0
351	20240904	135900	26441400	9790	9790	9790	9790	0
352	20240904	135800	26441400	9790	9790	9790	9790	0
353	20240904	135700	26441400	9790	9790	9790	9790	80
354	20240904	135600	25658200	9790	9790	9790	9790	0
355	20240904	135500	25658200	9790	9790	9790	9790	0
356	20240904	135400	25658200	9790	9790	9790	9790	0
357	20240904	135300	25658200	9790	9790	9790	9790	0
358	20240904	135200	25658200	9790	9790	9790	9790	0
359	20240904	135100	25658200	9790	9790	9790	9790	0
360	20240904	135000	25658200	9790	9790	9790	9790	0
361	20240904	134900	25658200	9790	9790	9790	9790	0
362	20240904	134800	25658200	9790	9790	9790	9790	0
363	20240904	134700	25658200	9790	9790	9790	9790	0
364	20240904	134600	25658200	9790	9790	9790	9790	0
365	20240904	134500	25658200	9790	9790	9790	9790	0
366	20240904	134400	25658200	9790	9790	9790	9790	0
367	20240904	134300	25658200	9790	9790	9790	9790	0
368	20240904	134200	25658200	9790	9790	9790	9790	0
369	20240904	134100	25658200	9790	9790	9790	9790	0
370	20240904	134000	25658200	9790	9790	9790	9790	0
371	20240904	133900	25658200	9790	9790	9790	9790	0
372	20240904	133800	25658200	9790	9790	9790	9790	0
373	20240904	133700	25658200	9790	9790	9790	9790	0
374	20240904	133600	25658200	9790	9790	9790	9790	0
375	20240904	133500	25658200	9790	9790	9790	9790	0
376	20240904	133400	25658200	9790	9790	9790	9790	0
377	20240904	133300	25658200	9790	9790	9790	9790	0
378	20240904	133200	25658200	9790	9790	9790	9790	0
379	20240904	133100	25658200	9790	9790	9790	9790	0
380	20240904	133000	25658200	9790	9790	9790	9790	0
381	20240904	132900	25658200	9790	9790	9790	9790	0
382	20240904	132800	25658200	9790	9790	9790	9790	0
383	20240904	132700	25658200	9790	9790	9790	9790	0
384	20240904	132600	25658200	9790	9790	9790	9790	0
385	20240904	132500	25658200	9790	9790	9790	9790	0
386	20240904	132400	25658200	9790	9790	9790	9790	0
387	20240904	132300	25658200	9790	9790	9790	9790	0
388	20240904	132200	25658200	9790	9790	9790	9790	0
389	20240904	132100	25658200	9790	9790	9790	9790	0
390	20240904	132000	25658200	9790	9790	9790	9790	0
391	20240904	131900	25658200	9790	9790	9790	9790	0
392	20240904	131800	25658200	9790	9790	9790	9790	0
393	20240904	131700	25658200	9790	9790	9790	9790	0
394	20240904	131600	25658200	9790	9790	9790	9790	0
395	20240904	131500	25658200	9790	9790	9790	9790	0
396	20240904	131400	25658200	9790	9790	9790	9790	1
397	20240904	131300	25648410	9790	9790	9790	9790	0
398	20240904	131200	25648410	9790	9790	9790	9790	0
399	20240904	131100	25648410	9790	9790	9790	9790	0
400	20240904	131000	25648410	9790	9790	9790	9790	30
401	20240904	130900	25354710	9790	9790	9790	9790	0
402	20240904	130800	25354710	9790	9790	9790	9790	0
403	20240904	130700	25354710	9790	9790	9790	9790	0
404	20240904	130600	25354710	9790	9790	9790	9790	50
405	20240904	130500	24865210	9750	9750	9750	9750	0
406	20240904	130400	24865210	9750	9750	9750	9750	0
407	20240904	130300	24865210	9750	9750	9750	9750	0
408	20240904	130200	24865210	9750	9750	9750	9750	0
409	20240904	130100	24865210	9750	9750	9750	9750	0
410	20240904	130000	24865210	9750	9750	9750	9750	0
411	20240904	125900	24865210	9750	9750	9750	9750	2
412	20240904	125800	24845710	9750	9750	9750	9750	0
413	20240904	125700	24845710	9750	9750	9750	9750	0
414	20240904	125600	24845710	9750	9750	9750	9750	0
415	20240904	125500	24845710	9750	9750	9750	9750	0
416	20240904	125400	24845710	9750	9750	9750	9750	0
417	20240904	125300	24845710	9750	9750	9750	9750	128
418	20240904	125200	23597710	9750	9750	9750	9750	0
419	20240904	125100	23597710	9750	9750	9750	9750	0
420	20240904	125000	23597710	9750	9750	9750	9750	200
421	20240904	124900	21647710	9750	9760	9760	9750	400
422	20240904	124800	17747610	9750	9750	9750	9750	0
423	20240904	124700	17747610	9750	9750	9750	9750	0
424	20240904	124600	17747610	9750	9750	9750	9750	0
425	20240904	124500	17747610	9750	9750	9750	9750	0
426	20240904	124400	17747610	9750	9750	9750	9750	0
427	20240904	124300	17747610	9750	9750	9750	9750	0
428	20240904	124200	17747610	9750	9750	9750	9750	0
429	20240904	124100	17747610	9750	9750	9750	9750	0
430	20240904	124000	17747610	9750	9750	9750	9750	0
431	20240904	123900	17747610	9750	9750	9750	9750	0
432	20240904	123800	17747610	9750	9750	9750	9750	0
433	20240904	123700	17747610	9750	9750	9750	9750	0
434	20240904	123600	17747610	9750	9750	9750	9750	0
435	20240904	123500	17747610	9750	9750	9750	9750	0
436	20240904	123400	17747610	9750	9750	9750	9750	0
437	20240904	123300	17747610	9750	9750	9750	9750	0
438	20240904	123200	17747610	9750	9750	9750	9750	0
439	20240904	123100	17747610	9750	9750	9750	9750	0
440	20240904	123000	17747610	9750	9750	9750	9750	0
441	20240904	122900	17747610	9750	9750	9750	9750	0
442	20240904	122800	17747610	9750	9760	9760	9750	351
443	20240904	122700	14325170	9760	9760	9760	9760	0
444	20240904	122600	14325170	9760	9780	9780	9760	67
445	20240904	122500	13671200	9780	9780	9780	9780	84
446	20240904	122400	12849680	9790	9790	9790	9790	0
447	20240904	122300	12849680	9790	9790	9790	9790	0
448	20240904	122200	12849680	9790	9790	9790	9790	0
449	20240904	122100	12849680	9790	9790	9790	9790	0
450	20240904	122000	12849680	9790	9790	9790	9790	0
451	20240904	121900	12849680	9790	9790	9790	9790	0
452	20240904	121800	12849680	9790	9790	9790	9790	2
453	20240904	121700	12830100	9790	9790	9790	9790	0
454	20240904	121600	12830100	9790	9790	9790	9790	0
455	20240904	121500	12830100	9790	9790	9790	9790	0
456	20240904	121400	12830100	9790	9790	9790	9790	0
457	20240904	121300	12830100	9790	9790	9790	9790	0
458	20240904	121200	12830100	9790	9790	9790	9790	3
459	20240904	121100	12800730	9800	9800	9800	9800	0
460	20240904	121000	12800730	9800	9800	9800	9800	0
461	20240904	120900	12800730	9800	9800	9800	9800	0
462	20240904	120800	12800730	9800	9800	9800	9800	0
463	20240904	120700	12800730	9800	9800	9800	9800	0
464	20240904	120600	12800730	9800	9800	9800	9800	0
465	20240904	120500	12800730	9800	9800	9800	9800	0
466	20240904	120400	12800730	9800	9800	9800	9800	0
467	20240904	120300	12800730	9800	9800	9800	9800	0
468	20240904	120200	12800730	9800	9800	9800	9800	0
469	20240904	120100	12800730	9800	9800	9800	9800	0
470	20240904	120000	12800730	9800	9800	9800	9800	0
471	20240904	115900	12800730	9800	9800	9800	9800	0
472	20240904	115800	12800730	9800	9800	9800	9800	0
473	20240904	115700	12800730	9800	9800	9800	9800	0
474	20240904	115600	12800730	9800	9800	9800	9800	0
475	20240904	115500	12800730	9800	9800	9800	9800	0
476	20240904	115400	12800730	9800	9800	9800	9800	0
477	20240904	115300	12800730	9800	9800	9800	9800	0
478	20240904	115200	12800730	9800	9800	9800	9800	0
479	20240904	115100	12800730	9800	9800	9800	9800	0
480	20240904	115000	12800730	9800	9800	9800	9800	0
481	20240904	114900	12800730	9800	9800	9800	9800	1
482	20240904	114800	12790930	9800	9800	9800	9800	1
483	20240904	114700	12781130	9790	9790	9790	9790	0
484	20240904	114600	12781130	9790	9790	9790	9790	0
485	20240904	114500	12781130	9790	9790	9790	9790	0
486	20240904	114400	12781130	9790	9790	9790	9790	0
487	20240904	114300	12781130	9790	9790	9790	9790	0
488	20240904	114200	12781130	9790	9790	9790	9790	0
489	20240904	114100	12781130	9790	9790	9790	9790	0
490	20240904	114000	12781130	9790	9790	9790	9790	0
491	20240904	113900	12781130	9790	9790	9790	9790	0
492	20240904	113800	12781130	9790	9790	9790	9790	0
493	20240904	113700	12781130	9790	9790	9790	9790	0
494	20240904	113600	12781130	9790	9790	9790	9790	104
495	20240904	113500	11762970	9800	9800	9800	9800	0
496	20240904	113400	11762970	9800	9800	9800	9800	0
497	20240904	113300	11762970	9800	9800	9800	9800	0
498	20240904	113200	11762970	9800	9800	9800	9800	0
499	20240904	113100	11762970	9800	9800	9800	9800	0
500	20240904	113000	11762970	9800	9800	9800	9800	0
501	20240904	112900	11762970	9800	9800	9800	9800	0
502	20240904	112800	11762970	9800	9800	9800	9800	0
503	20240904	112700	11762970	9800	9800	9800	9800	0
504	20240904	112600	11762970	9800	9800	9800	9800	0
505	20240904	112500	11762970	9800	9800	9800	9800	0
506	20240904	112400	11762970	9800	9800	9800	9800	0
507	20240904	112300	11762970	9800	9800	9800	9800	0
508	20240904	112200	11762970	9800	9800	9800	9800	0
509	20240904	112100	11762970	9800	9800	9800	9800	0
510	20240904	112000	11762970	9800	9800	9800	9800	0
511	20240904	111900	11762970	9800	9800	9800	9800	0
512	20240904	111800	11762970	9800	9800	9800	9800	0
513	20240904	111700	11762970	9800	9800	9800	9800	0
514	20240904	111600	11762970	9800	9800	9800	9800	0
515	20240904	111500	11762970	9800	9800	9800	9800	10
516	20240904	111400	11664970	9800	9800	9800	9800	0
517	20240904	111300	11664970	9800	9800	9800	9800	0
518	20240904	111200	11664970	9800	9800	9800	9800	0
519	20240904	111100	11664970	9800	9800	9800	9800	0
520	20240904	111000	11664970	9800	9800	9800	9800	0
521	20240904	110900	11664970	9800	9800	9800	9800	0
522	20240904	110800	11664970	9800	9800	9800	9800	0
523	20240904	110700	11664970	9800	9800	9800	9800	0
524	20240904	110600	11664970	9800	9800	9800	9800	0
525	20240904	110500	11664970	9800	9800	9800	9800	0
526	20240904	110400	11664970	9800	9800	9800	9800	0
527	20240904	110300	11664970	9800	9800	9800	9800	0
528	20240904	110200	11664970	9800	9800	9800	9800	0
529	20240904	110100	11664970	9800	9800	9800	9800	0
530	20240904	110000	11664970	9800	9800	9800	9800	0
531	20240904	105900	11664970	9800	9800	9800	9800	0
532	20240904	105800	11664970	9800	9800	9800	9800	30
533	20240904	105700	11370970	9820	9820	9820	9820	0
534	20240904	105600	11370970	9820	9820	9820	9820	0
535	20240904	105500	11370970	9820	9820	9820	9820	0
536	20240904	105400	11370970	9820	9820	9820	9820	0
537	20240904	105300	11370970	9820	9820	9820	9820	0
538	20240904	105200	11370970	9820	9820	9820	9820	0
539	20240904	105100	11370970	9820	9820	9820	9820	1
540	20240904	105000	11361150	9790	9790	9790	9790	0
541	20240904	104900	11361150	9790	9790	9790	9790	0
542	20240904	104800	11361150	9790	9790	9790	9790	0
543	20240904	104700	11361150	9790	9790	9790	9790	0
544	20240904	104600	11361150	9790	9790	9790	9790	0
545	20240904	104500	11361150	9790	9790	9790	9790	0
546	20240904	104400	11361150	9790	9790	9790	9790	0
547	20240904	104300	11361150	9790	9790	9790	9790	0
548	20240904	104200	11361150	9790	9790	9790	9790	0
549	20240904	104100	11361150	9790	9790	9790	9790	0
550	20240904	104000	11361150	9790	9790	9790	9790	143
551	20240904	103900	9961180	9790	9790	9790	9790	0
552	20240904	103800	9961180	9790	9790	9790	9790	0
553	20240904	103700	9961180	9790	9790	9790	9790	0
554	20240904	103600	9961180	9790	9790	9790	9790	0
555	20240904	103500	9961180	9790	9790	9790	9790	29
556	20240904	103400	9677270	9800	9800	9800	9800	100
557	20240904	103300	8697270	9790	9790	9790	9790	0
558	20240904	103200	8697270	9790	9790	9790	9790	0
559	20240904	103100	8697270	9790	9790	9790	9790	0
560	20240904	103000	8697270	9790	9790	9790	9790	0
561	20240904	102900	8697270	9790	9790	9790	9790	0
562	20240904	102800	8697270	9790	9790	9790	9790	0
563	20240904	102700	8697270	9790	9790	9790	9790	0
564	20240904	102600	8697270	9790	9790	9790	9790	0
565	20240904	102500	8697270	9790	9790	9790	9790	0
566	20240904	102400	8697270	9790	9790	9790	9790	0
567	20240904	102300	8697270	9790	9790	9790	9790	0
568	20240904	102200	8697270	9790	9790	9790	9790	0
569	20240904	102100	8697270	9790	9790	9790	9790	0
570	20240904	102000	8697270	9790	9790	9790	9790	0
571	20240904	101900	8697270	9790	9790	9790	9790	0
572	20240904	101800	8697270	9790	9790	9790	9790	0
573	20240904	101700	8697270	9790	9800	9800	9790	79
574	20240904	101600	7923790	9810	9810	9810	9810	1
575	20240904	101500	7913980	9820	9820	9820	9820	0
576	20240904	101400	7913980	9820	9820	9820	9820	0
577	20240904	101300	7913980	9820	9820	9820	9820	0
578	20240904	101200	7913980	9820	9820	9820	9820	0
579	20240904	101100	7913980	9820	9820	9820	9820	0
580	20240904	101000	7913980	9820	9820	9820	9820	0
581	20240904	100900	7913980	9820	9820	9820	9820	0
582	20240904	100800	7913980	9820	9820	9820	9820	0
583	20240904	100700	7913980	9820	9820	9820	9820	0
584	20240904	100600	7913980	9820	9820	9820	9820	0
585	20240904	100500	7913980	9820	9820	9820	9820	0
586	20240904	100400	7913980	9820	9820	9820	9820	0
587	20240904	100300	7913980	9820	9810	9820	9810	100
588	20240904	100200	6932000	9810	9810	9810	9810	1
589	20240904	100100	6922190	9820	9820	9820	9820	0
590	20240904	100000	6922190	9820	9820	9820	9820	0
591	20240904	095900	6922190	9820	9820	9820	9820	1
592	20240904	095800	6912370	9820	9820	9820	9820	1
593	20240904	095700	6902550	9820	9820	9820	9820	0
594	20240904	095600	6902550	9820	9820	9820	9820	0
595	20240904	095500	6902550	9820	9820	9820	9820	0
596	20240904	095400	6902550	9820	9820	9820	9820	0
597	20240904	095300	6902550	9820	9820	9820	9820	0
598	20240904	095200	6902550	9820	9820	9820	9820	31
599	20240904	095100	6598130	9800	9800	9800	9800	142
600	20240904	095000	5206530	9820	9820	9820	9820	0
601	20240904	094900	5206530	9820	9820	9820	9820	0
602	20240904	094800	5206530	9820	9820	9820	9820	0
603	20240904	094700	5206530	9820	9820	9820	9820	0
604	20240904	094600	5206530	9820	9820	9820	9820	0
605	20240904	094500	5206530	9820	9820	9820	9820	0
606	20240904	094400	5206530	9820	9820	9820	9820	0
607	20240904	094300	5206530	9820	9820	9820	9820	0
608	20240904	094200	5206530	9820	9820	9820	9820	0
609	20240904	094100	5206530	9820	9820	9820	9820	0
610	20240904	094000	5206530	9820	9820	9820	9820	0
611	20240904	093900	5206530	9820	9820	9820	9820	0
612	20240904	093800	5206530	9820	9820	9820	9820	0
613	20240904	093700	5206530	9820	9820	9820	9820	50
614	20240904	093600	4715530	9820	9820	9820	9820	0
615	20240904	093500	4715530	9820	9820	9820	9820	0
616	20240904	093400	4715530	9820	9820	9820	9820	0
617	20240904	093300	4715530	9820	9820	9820	9820	4
618	20240904	093200	4676250	9820	9820	9820	9820	2
619	20240904	093100	4656610	9820	9820	9820	9820	0
620	20240904	093000	4656610	9820	9820	9820	9820	0
621	20240904	092900	4656610	9820	9820	9820	9820	0
622	20240904	092800	4656610	9820	9820	9820	9820	0
623	20240904	092700	4656610	9820	9820	9820	9820	0
624	20240904	092600	4656610	9820	9820	9820	9820	0
625	20240904	092500	4656610	9820	9820	9820	9820	0
626	20240904	092400	4656610	9820	9820	9820	9820	0
627	20240904	092300	4656610	9820	9820	9820	9820	0
628	20240904	092200	4656610	9820	9820	9820	9820	0
629	20240904	092100	4656610	9820	9820	9820	9820	0
630	20240904	092000	4656610	9820	9820	9820	9820	0
631	20240904	091900	4656610	9820	9820	9820	9820	0
632	20240904	091800	4656610	9820	9820	9820	9820	0
633	20240904	091700	4656610	9820	9820	9820	9820	0
634	20240904	091600	4656610	9820	9820	9820	9820	0
635	20240904	091500	4656610	9820	9820	9820	9820	0
636	20240904	091400	4656610	9820	9820	9820	9820	0
637	20240904	091300	4656610	9820	9820	9820	9820	0
638	20240904	091200	4656610	9820	9820	9820	9820	0
639	20240904	091100	4656610	9820	9820	9820	9820	0
640	20240904	091000	4656610	9820	9820	9820	9820	0
641	20240904	090900	4656610	9820	9820	9820	9820	200
642	20240904	090800	2692610	9820	9820	9820	9820	0
643	20240904	090700	2692610	9820	9820	9820	9820	100
644	20240904	090600	1710610	9820	9820	9820	9820	1
645	20240904	090500	1700790	9820	9820	9820	9820	2
646	20240904	090400	1681150	9820	9820	9820	9820	1
647	20240904	090300	1671330	9810	9830	9830	9810	117
648	20240904	090200	522370	9820	9820	9820	9820	1
649	20240904	090100	512550	10050	10050	10050	10050	0
650	20240904	090000	512550	10050	10050	10050	10050	51