KissMeData/050960/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192900	42566050	9850	9850	9850	9850	84
3	20240910	192800	42566050	9850	9850	9850	9850	0
4	20240910	192700	42566050	9850	9850	9850	9850	0
5	20240910	192600	42566050	9850	9850	9850	9850	0
6	20240910	192500	42566050	9850	9850	9850	9850	0
7	20240910	192400	42566050	9850	9850	9850	9850	0
8	20240910	192300	42566050	9850	9850	9850	9850	0
9	20240910	192200	42566050	9850	9850	9850	9850	0
10	20240910	192100	42566050	9850	9850	9850	9850	0
11	20240910	192000	42566050	9850	9850	9850	9850	0
12	20240910	191900	42566050	9850	9850	9850	9850	0
13	20240910	191800	42566050	9850	9850	9850	9850	0
14	20240910	191700	42566050	9850	9850	9850	9850	0
15	20240910	191600	42566050	9850	9850	9850	9850	0
16	20240910	191500	42566050	9850	9850	9850	9850	0
17	20240910	191400	42566050	9850	9850	9850	9850	0
18	20240910	191300	42566050	9850	9850	9850	9850	0
19	20240910	191200	42566050	9850	9850	9850	9850	0
20	20240910	191100	42566050	9850	9850	9850	9850	0
21	20240910	191000	42566050	9850	9850	9850	9850	0
22	20240910	190900	42566050	9850	9850	9850	9850	0
23	20240910	190800	42566050	9850	9850	9850	9850	0
24	20240910	190700	42566050	9850	9850	9850	9850	0
25	20240910	190600	42566050	9850	9850	9850	9850	0
26	20240910	190500	42566050	9850	9850	9850	9850	0
27	20240910	190400	42566050	9850	9850	9850	9850	0
28	20240910	190300	42566050	9850	9850	9850	9850	0
29	20240910	190200	42566050	9850	9850	9850	9850	0
30	20240910	190100	42566050	9850	9850	9850	9850	0
31	20240910	190000	42566050	9850	9850	9850	9850	0
32	20240910	185900	42566050	9850	9850	9850	9850	84
33	20240910	185800	42566050	9850	9850	9850	9850	0
34	20240910	185700	42566050	9850	9850	9850	9850	0
35	20240910	185600	42566050	9850	9850	9850	9850	0
36	20240910	185500	42566050	9850	9850	9850	9850	0
37	20240910	185400	42566050	9850	9850	9850	9850	0
38	20240910	185300	42566050	9850	9850	9850	9850	0
39	20240910	185200	42566050	9850	9850	9850	9850	0
40	20240910	185100	42566050	9850	9850	9850	9850	0
41	20240910	185000	42566050	9850	9850	9850	9850	0
42	20240910	184900	42566050	9850	9850	9850	9850	0
43	20240910	184800	42566050	9850	9850	9850	9850	0
44	20240910	184700	42566050	9850	9850	9850	9850	0
45	20240910	184600	42566050	9850	9850	9850	9850	0
46	20240910	184500	42566050	9850	9850	9850	9850	0
47	20240910	184400	42566050	9850	9850	9850	9850	0
48	20240910	184300	42566050	9850	9850	9850	9850	0
49	20240910	184200	42566050	9850	9850	9850	9850	0
50	20240910	184100	42566050	9850	9850	9850	9850	0
51	20240910	184000	42566050	9850	9850	9850	9850	0
52	20240910	183900	42566050	9850	9850	9850	9850	0
53	20240910	183800	42566050	9850	9850	9850	9850	0
54	20240910	183700	42566050	9850	9850	9850	9850	0
55	20240910	183600	42566050	9850	9850	9850	9850	0
56	20240910	183500	42566050	9850	9850	9850	9850	0
57	20240910	183400	42566050	9850	9850	9850	9850	0
58	20240910	183300	42566050	9850	9850	9850	9850	0
59	20240910	183200	42566050	9850	9850	9850	9850	0
60	20240910	183100	42566050	9850	9850	9850	9850	0
61	20240910	183000	42566050	9850	9850	9850	9850	0
62	20240910	182900	42566050	9850	9850	9850	9850	84
63	20240910	182800	42566050	9850	9850	9850	9850	0
64	20240910	182700	42566050	9850	9850	9850	9850	0
65	20240910	182600	42566050	9850	9850	9850	9850	0
66	20240910	182500	42566050	9850	9850	9850	9850	0
67	20240910	182400	42566050	9850	9850	9850	9850	0
68	20240910	182300	42566050	9850	9850	9850	9850	0
69	20240910	182200	42566050	9850	9850	9850	9850	0
70	20240910	182100	42566050	9850	9850	9850	9850	0
71	20240910	182000	42566050	9850	9850	9850	9850	0
72	20240910	181900	42566050	9850	9850	9850	9850	0
73	20240910	181800	42566050	9850	9850	9850	9850	0
74	20240910	181700	42566050	9850	9850	9850	9850	0
75	20240910	181600	42566050	9850	9850	9850	9850	0
76	20240910	181500	42566050	9850	9850	9850	9850	0
77	20240910	181400	42566050	9850	9850	9850	9850	0
78	20240910	181300	42566050	9850	9850	9850	9850	0
79	20240910	181200	42566050	9850	9850	9850	9850	0
80	20240910	181100	42566050	9850	9850	9850	9850	0
81	20240910	181000	42566050	9850	9850	9850	9850	0
82	20240910	180900	42566050	9850	9850	9850	9850	0
83	20240910	180800	42566050	9850	9850	9850	9850	0
84	20240910	180700	42566050	9850	9850	9850	9850	0
85	20240910	180600	42566050	9850	9850	9850	9850	0
86	20240910	180500	42566050	9850	9850	9850	9850	0
87	20240910	180400	42566050	9850	9850	9850	9850	0
88	20240910	180300	42566050	9850	9850	9850	9850	0
89	20240910	180200	42566050	9850	9850	9850	9850	0
90	20240910	180100	42566050	9850	9850	9850	9850	0
91	20240910	180000	42566050	9850	9850	9850	9850	0
92	20240910	175900	42566050	9850	9850	9850	9850	84
93	20240910	175800	42566050	9850	9850	9850	9850	0
94	20240910	175700	42566050	9850	9850	9850	9850	0
95	20240910	175600	42566050	9850	9850	9850	9850	0
96	20240910	175500	42566050	9850	9850	9850	9850	0
97	20240910	175400	42566050	9850	9850	9850	9850	0
98	20240910	175300	42566050	9850	9850	9850	9850	0
99	20240910	175200	42566050	9850	9850	9850	9850	0
100	20240910	175100	42566050	9850	9850	9850	9850	0
101	20240910	175000	42566050	9850	9850	9850	9850	0
102	20240910	174900	42566050	9850	9850	9850	9850	0
103	20240910	174800	42566050	9850	9850	9850	9850	0
104	20240910	174700	42566050	9850	9850	9850	9850	0
105	20240910	174600	42566050	9850	9850	9850	9850	0
106	20240910	174500	42566050	9850	9850	9850	9850	0
107	20240910	174400	42566050	9850	9850	9850	9850	0
108	20240910	174300	42566050	9850	9850	9850	9850	0
109	20240910	174200	42566050	9850	9850	9850	9850	0
110	20240910	174100	42566050	9850	9850	9850	9850	0
111	20240910	174000	42566050	9850	9850	9850	9850	0
112	20240910	173900	42566050	9850	9850	9850	9850	0
113	20240910	173800	42566050	9850	9850	9850	9850	0
114	20240910	173700	42566050	9850	9850	9850	9850	0
115	20240910	173600	42566050	9850	9850	9850	9850	0
116	20240910	173500	42566050	9850	9850	9850	9850	0
117	20240910	173400	42566050	9850	9850	9850	9850	0
118	20240910	173300	42566050	9850	9850	9850	9850	0
119	20240910	173200	42566050	9850	9850	9850	9850	0
120	20240910	173100	42566050	9850	9850	9850	9850	0
121	20240910	173000	42566050	9850	9850	9850	9850	0
122	20240910	172900	42566050	9850	9850	9850	9850	84
123	20240910	172800	42566050	9850	9850	9850	9850	0
124	20240910	172700	42566050	9850	9850	9850	9850	0
125	20240910	172600	42566050	9850	9850	9850	9850	0
126	20240910	172500	42566050	9850	9850	9850	9850	0
127	20240910	172400	42566050	9850	9850	9850	9850	0
128	20240910	172300	42566050	9850	9850	9850	9850	0
129	20240910	172200	42566050	9850	9850	9850	9850	0
130	20240910	172100	42566050	9850	9850	9850	9850	0
131	20240910	172000	42566050	9850	9850	9850	9850	0
132	20240910	171900	42566050	9850	9850	9850	9850	0
133	20240910	171800	42566050	9850	9850	9850	9850	0
134	20240910	171700	42566050	9850	9850	9850	9850	0
135	20240910	171600	42566050	9850	9850	9850	9850	0
136	20240910	171500	42566050	9850	9850	9850	9850	0
137	20240910	171400	42566050	9850	9850	9850	9850	0
138	20240910	171300	42566050	9850	9850	9850	9850	0
139	20240910	171200	42566050	9850	9850	9850	9850	0
140	20240910	171100	42566050	9850	9850	9850	9850	0
141	20240910	171000	42566050	9850	9850	9850	9850	0
142	20240910	170900	42566050	9850	9850	9850	9850	0
143	20240910	170800	42566050	9850	9850	9850	9850	0
144	20240910	170700	42566050	9850	9850	9850	9850	0
145	20240910	170600	42566050	9850	9850	9850	9850	0
146	20240910	170500	42566050	9850	9850	9850	9850	0
147	20240910	170400	42566050	9850	9850	9850	9850	0
148	20240910	170300	42566050	9850	9850	9850	9850	0
149	20240910	170200	42566050	9850	9850	9850	9850	0
150	20240910	170100	42566050	9850	9850	9850	9850	0
151	20240910	170000	42566050	9850	9850	9850	9850	0
152	20240910	165900	42566050	9850	9850	9850	9850	84
153	20240910	165800	42566050	9850	9850	9850	9850	0
154	20240910	165700	42566050	9850	9850	9850	9850	0
155	20240910	165600	42566050	9850	9850	9850	9850	0
156	20240910	165500	42566050	9850	9850	9850	9850	0
157	20240910	165400	42566050	9850	9850	9850	9850	0
158	20240910	165300	42566050	9850	9850	9850	9850	0
159	20240910	165200	42566050	9850	9850	9850	9850	0
160	20240910	165100	42566050	9850	9850	9850	9850	0
161	20240910	165000	42566050	9850	9850	9850	9850	0
162	20240910	164900	42566050	9850	9850	9850	9850	0
163	20240910	164800	42566050	9850	9850	9850	9850	0
164	20240910	164700	42566050	9850	9850	9850	9850	0
165	20240910	164600	42566050	9850	9850	9850	9850	0
166	20240910	164500	42566050	9850	9850	9850	9850	0
167	20240910	164400	42566050	9850	9850	9850	9850	0
168	20240910	164300	42566050	9850	9850	9850	9850	0
169	20240910	164200	42566050	9850	9850	9850	9850	0
170	20240910	164100	42566050	9850	9850	9850	9850	0
171	20240910	164000	42566050	9850	9850	9850	9850	0
172	20240910	163900	42566050	9850	9850	9850	9850	0
173	20240910	163800	42566050	9850	9850	9850	9850	0
174	20240910	163700	42566050	9850	9850	9850	9850	0
175	20240910	163600	42566050	9850	9850	9850	9850	0
176	20240910	163500	42566050	9850	9850	9850	9850	0
177	20240910	163400	42566050	9850	9850	9850	9850	0
178	20240910	163300	42566050	9850	9850	9850	9850	0
179	20240910	163200	42566050	9850	9850	9850	9850	0
180	20240910	163100	42566050	9850	9850	9850	9850	0
181	20240910	163000	42566050	9850	9850	9850	9850	0
182	20240910	162900	42566050	9850	9850	9850	9850	84
183	20240910	162800	42566050	9850	9850	9850	9850	0
184	20240910	162700	42566050	9850	9850	9850	9850	0
185	20240910	162600	42566050	9850	9850	9850	9850	0
186	20240910	162500	42566050	9850	9850	9850	9850	0
187	20240910	162400	42566050	9850	9850	9850	9850	0
188	20240910	162300	42566050	9850	9850	9850	9850	0
189	20240910	162200	42566050	9850	9850	9850	9850	0
190	20240910	162100	42566050	9850	9850	9850	9850	0
191	20240910	162000	42566050	9850	9850	9850	9850	0
192	20240910	161900	42566050	9850	9850	9850	9850	0
193	20240910	161800	42566050	9850	9850	9850	9850	0
194	20240910	161700	42566050	9850	9850	9850	9850	0
195	20240910	161600	42566050	9850	9850	9850	9850	0
196	20240910	161500	42566050	9850	9850	9850	9850	0
197	20240910	161400	42566050	9850	9850	9850	9850	0
198	20240910	161300	42566050	9850	9850	9850	9850	0
199	20240910	161200	42566050	9850	9850	9850	9850	0
200	20240910	161100	42566050	9850	9850	9850	9850	0
201	20240910	161000	42566050	9850	9850	9850	9850	0
202	20240910	160900	42566050	9850	9850	9850	9850	0
203	20240910	160800	42566050	9850	9850	9850	9850	0
204	20240910	160700	42566050	9850	9850	9850	9850	0
205	20240910	160600	42566050	9850	9850	9850	9850	0
206	20240910	160500	42566050	9850	9850	9850	9850	0
207	20240910	160400	42566050	9850	9850	9850	9850	0
208	20240910	160300	42566050	9850	9850	9850	9850	0
209	20240910	160200	42566050	9850	9850	9850	9850	0
210	20240910	160100	42566050	9850	9850	9850	9850	0
211	20240910	160000	42566050	9850	9850	9850	9850	0
212	20240910	155900	42566050	9850	9850	9850	9850	84
213	20240910	155800	42566050	9850	9850	9850	9850	0
214	20240910	155700	42566050	9850	9850	9850	9850	0
215	20240910	155600	42566050	9850	9850	9850	9850	0
216	20240910	155500	42566050	9850	9850	9850	9850	0
217	20240910	155400	42566050	9850	9850	9850	9850	0
218	20240910	155300	42566050	9850	9850	9850	9850	0
219	20240910	155200	42566050	9850	9850	9850	9850	0
220	20240910	155100	42566050	9850	9850	9850	9850	0
221	20240910	155000	42566050	9850	9850	9850	9850	0
222	20240910	154900	42566050	9850	9850	9850	9850	0
223	20240910	154800	42566050	9850	9850	9850	9850	0
224	20240910	154700	42566050	9850	9850	9850	9850	0
225	20240910	154600	42566050	9850	9850	9850	9850	0
226	20240910	154500	42566050	9850	9850	9850	9850	0
227	20240910	154400	42566050	9850	9850	9850	9850	0
228	20240910	154300	42566050	9850	9850	9850	9850	0
229	20240910	154200	42566050	9850	9850	9850	9850	0
230	20240910	154100	42566050	9850	9850	9850	9850	0
231	20240910	154000	42566050	9850	9850	9850	9850	0
232	20240910	153900	42566050	9850	9850	9850	9850	0
233	20240910	153800	42566050	9850	9850	9850	9850	0
234	20240910	153700	42566050	9850	9850	9850	9850	0
235	20240910	153600	42566050	9850	9850	9850	9850	0
236	20240910	153500	42566050	9850	9850	9850	9850	0
237	20240910	153400	42566050	9850	9850	9850	9850	0
238	20240910	153300	42566050	9850	9850	9850	9850	0
239	20240910	153200	42566050	9850	9850	9850	9850	0
240	20240910	153100	42566050	9850	9850	9850	9850	0
241	20240910	153000	42566050	9850	9850	9850	9850	84
242	20240910	152900	41738650	9860	9860	9860	9860	0
243	20240910	152800	41738650	9860	9860	9860	9860	0
244	20240910	152700	41738650	9860	9860	9860	9860	0
245	20240910	152600	41738650	9860	9860	9860	9860	0
246	20240910	152500	41738650	9860	9860	9860	9860	0
247	20240910	152400	41738650	9860	9860	9860	9860	0
248	20240910	152300	41738650	9860	9860	9860	9860	0
249	20240910	152200	41738650	9860	9860	9860	9860	0
250	20240910	152100	41738650	9860	9860	9860	9860	0
251	20240910	152000	41738650	9860	9860	9860	9860	0
252	20240910	151900	41738650	9860	9860	9860	9860	0
253	20240910	151800	41738650	9860	9860	9860	9860	0
254	20240910	151700	41738650	9860	9860	9860	9860	0
255	20240910	151600	41738650	9860	9860	9860	9860	0
256	20240910	151500	41738650	9860	9860	9860	9860	0
257	20240910	151400	41738650	9860	9860	9860	9860	0
258	20240910	151300	41738650	9860	9860	9860	9860	0
259	20240910	151200	41738650	9860	9860	9860	9860	0
260	20240910	151100	41738650	9860	9860	9860	9860	0
261	20240910	151000	41738650	9860	9860	9860	9860	2
262	20240910	150900	41718930	9860	9860	9860	9850	10
263	20240910	150800	41620350	9850	9850	9850	9850	0
264	20240910	150700	41620350	9850	9850	9850	9850	0
265	20240910	150600	41620350	9850	9860	9860	9850	556
266	20240910	150500	36139190	9860	9860	9860	9860	0
267	20240910	150400	36139190	9860	9860	9860	9860	0
268	20240910	150300	36139190	9860	9860	9860	9860	0
269	20240910	150200	36139190	9860	9860	9860	9860	0
270	20240910	150100	36139190	9860	9860	9860	9860	0
271	20240910	150000	36139190	9860	9860	9860	9860	0
272	20240910	145900	36139190	9860	9860	9860	9860	0
273	20240910	145800	36139190	9860	9860	9860	9860	0
274	20240910	145700	36139190	9860	9860	9860	9860	0
275	20240910	145600	36139190	9860	9860	9860	9860	0
276	20240910	145500	36139190	9860	9860	9860	9860	0
277	20240910	145400	36139190	9860	9860	9860	9860	0
278	20240910	145300	36139190	9860	9860	9860	9860	0
279	20240910	145200	36139190	9860	9860	9860	9860	0
280	20240910	145100	36139190	9860	9860	9860	9860	0
281	20240910	145000	36139190	9860	9860	9860	9860	0
282	20240910	144900	36139190	9860	9860	9860	9860	0
283	20240910	144800	36139190	9860	9860	9860	9860	0
284	20240910	144700	36139190	9860	9860	9860	9860	0
285	20240910	144600	36139190	9860	9860	9860	9860	0
286	20240910	144500	36139190	9860	9860	9860	9860	0
287	20240910	144400	36139190	9860	9860	9860	9860	0
288	20240910	144300	36139190	9860	9860	9860	9860	0
289	20240910	144200	36139190	9860	9860	9860	9860	0
290	20240910	144100	36139190	9860	9860	9860	9860	0
291	20240910	144000	36139190	9860	9860	9860	9860	0
292	20240910	143900	36139190	9860	9860	9860	9860	0
293	20240910	143800	36139190	9860	9860	9860	9860	60
294	20240910	143700	35547590	9860	9860	9860	9860	0
295	20240910	143600	35547590	9860	9860	9860	9860	0
296	20240910	143500	35547590	9860	9860	9860	9860	0
297	20240910	143400	35547590	9860	9860	9860	9860	0
298	20240910	143300	35547590	9860	9860	9860	9860	0
299	20240910	143200	35547590	9860	9860	9860	9860	0
300	20240910	143100	35547590	9860	9860	9860	9860	0
301	20240910	143000	35547590	9860	9860	9860	9860	0
302	20240910	142900	35547590	9860	9860	9860	9860	0
303	20240910	142800	35547590	9860	9860	9860	9860	0
304	20240910	142700	35547590	9860	9860	9860	9860	0
305	20240910	142600	35547590	9860	9860	9860	9860	0
306	20240910	142500	35547590	9860	9860	9860	9860	0
307	20240910	142400	35547590	9860	9860	9860	9860	0
308	20240910	142300	35547590	9860	9860	9860	9860	0
309	20240910	142200	35547590	9860	9860	9860	9860	0
310	20240910	142100	35547590	9860	9860	9860	9860	0
311	20240910	142000	35547590	9860	9860	9860	9860	0
312	20240910	141900	35547590	9860	9860	9860	9860	0
313	20240910	141800	35547590	9860	9860	9860	9860	0
314	20240910	141700	35547590	9860	9860	9860	9860	0
315	20240910	141600	35547590	9860	9860	9860	9860	0
316	20240910	141500	35547590	9860	9860	9860	9860	0
317	20240910	141400	35547590	9860	9860	9860	9860	0
318	20240910	141300	35547590	9860	9860	9860	9860	0
319	20240910	141200	35547590	9860	9860	9860	9860	0
320	20240910	141100	35547590	9860	9860	9860	9860	0
321	20240910	141000	35547590	9860	9860	9860	9860	0
322	20240910	140900	35547590	9860	9860	9860	9860	0
323	20240910	140800	35547590	9860	9860	9860	9860	0
324	20240910	140700	35547590	9860	9860	9860	9860	0
325	20240910	140600	35547590	9860	9860	9860	9860	0
326	20240910	140500	35547590	9860	9860	9860	9860	0
327	20240910	140400	35547590	9860	9860	9860	9860	0
328	20240910	140300	35547590	9860	9860	9860	9860	0
329	20240910	140200	35547590	9860	9860	9860	9860	0
330	20240910	140100	35547590	9860	9860	9860	9860	0
331	20240910	140000	35547590	9860	9860	9860	9860	0
332	20240910	135900	35547590	9860	9860	9860	9860	0
333	20240910	135800	35547590	9860	9860	9860	9860	0
334	20240910	135700	35547590	9860	9860	9860	9860	0
335	20240910	135600	35547590	9860	9860	9860	9860	0
336	20240910	135500	35547590	9860	9860	9860	9860	0
337	20240910	135400	35547590	9860	9860	9860	9860	0
338	20240910	135300	35547590	9860	9860	9860	9860	0
339	20240910	135200	35547590	9860	9860	9860	9860	0
340	20240910	135100	35547590	9860	9860	9860	9860	0
341	20240910	135000	35547590	9860	9860	9860	9860	0
342	20240910	134900	35547590	9860	9860	9860	9860	0
343	20240910	134800	35547590	9860	9860	9860	9860	0
344	20240910	134700	35547590	9860	9860	9860	9860	0
345	20240910	134600	35547590	9860	9860	9860	9860	0
346	20240910	134500	35547590	9860	9860	9860	9860	0
347	20240910	134400	35547590	9860	9860	9860	9860	153
348	20240910	134300	34039010	9870	9870	9870	9870	0
349	20240910	134200	34039010	9870	9870	9870	9870	0
350	20240910	134100	34039010	9870	9870	9870	9870	0
351	20240910	134000	34039010	9870	9870	9870	9870	0
352	20240910	133900	34039010	9870	9870	9870	9870	0
353	20240910	133800	34039010	9870	9870	9870	9870	0
354	20240910	133700	34039010	9870	9870	9870	9870	373
355	20240910	133600	30357500	9870	9870	9870	9870	0
356	20240910	133500	30357500	9870	9870	9870	9870	0
357	20240910	133400	30357500	9870	9870	9870	9870	0
358	20240910	133300	30357500	9870	9870	9870	9870	0
359	20240910	133200	30357500	9870	9870	9870	9870	0
360	20240910	133100	30357500	9870	9870	9870	9870	0
361	20240910	133000	30357500	9870	9870	9870	9870	0
362	20240910	132900	30357500	9870	9870	9870	9870	0
363	20240910	132800	30357500	9870	9870	9870	9870	0
364	20240910	132700	30357500	9870	9870	9870	9870	0
365	20240910	132600	30357500	9870	9870	9870	9870	0
366	20240910	132500	30357500	9870	9870	9870	9870	0
367	20240910	132400	30357500	9870	9870	9870	9870	193
368	20240910	132300	28452590	9870	9870	9870	9870	0
369	20240910	132200	28452590	9870	9870	9870	9870	80
370	20240910	132100	27662990	9940	9940	9940	9940	0
371	20240910	132000	27662990	9940	9940	9940	9940	0
372	20240910	131900	27662990	9940	9940	9940	9940	0
373	20240910	131800	27662990	9940	9940	9940	9940	0
374	20240910	131700	27662990	9940	9940	9940	9940	0
375	20240910	131600	27662990	9940	9940	9940	9940	0
376	20240910	131500	27662990	9940	9940	9940	9940	0
377	20240910	131400	27662990	9940	9940	9940	9940	0
378	20240910	131300	27662990	9940	9940	9940	9940	0
379	20240910	131200	27662990	9940	9940	9940	9940	0
380	20240910	131100	27662990	9940	9940	9940	9940	0
381	20240910	131000	27662990	9940	9940	9940	9940	0
382	20240910	130900	27662990	9940	9940	9940	9940	0
383	20240910	130800	27662990	9940	9940	9940	9940	0
384	20240910	130700	27662990	9940	9940	9940	9940	0
385	20240910	130600	27662990	9940	9940	9940	9940	0
386	20240910	130500	27662990	9940	9940	9940	9940	0
387	20240910	130400	27662990	9940	9940	9940	9940	0
388	20240910	130300	27662990	9940	9940	9940	9940	0
389	20240910	130200	27662990	9940	9940	9940	9940	0
390	20240910	130100	27662990	9940	9940	9940	9940	0
391	20240910	130000	27662990	9940	9940	9940	9940	1
392	20240910	125900	27653050	9870	9870	9870	9870	0
393	20240910	125800	27653050	9870	9870	9870	9870	0
394	20240910	125700	27653050	9870	9870	9870	9870	0
395	20240910	125600	27653050	9870	9870	9870	9870	0
396	20240910	125500	27653050	9870	9870	9870	9870	0
397	20240910	125400	27653050	9870	9870	9870	9870	0
398	20240910	125300	27653050	9870	9870	9870	9870	0
399	20240910	125200	27653050	9870	9870	9870	9870	0
400	20240910	125100	27653050	9870	9870	9870	9870	0
401	20240910	125000	27653050	9870	9870	9870	9870	0
402	20240910	124900	27653050	9870	9870	9870	9870	0
403	20240910	124800	27653050	9870	9870	9870	9870	0
404	20240910	124700	27653050	9870	9870	9870	9870	0
405	20240910	124600	27653050	9870	9870	9870	9870	0
406	20240910	124500	27653050	9870	9870	9870	9870	124
407	20240910	124400	26429170	9880	9890	9890	9880	906
408	20240910	124300	17473290	9890	9890	9890	9890	0
409	20240910	124200	17473290	9890	9890	9890	9890	0
410	20240910	124100	17473290	9890	9890	9890	9890	0
411	20240910	124000	17473290	9890	9890	9890	9890	0
412	20240910	123900	17473290	9890	9890	9890	9890	0
413	20240910	123800	17473290	9890	9890	9890	9890	0
414	20240910	123700	17473290	9890	9900	9900	9890	31
415	20240910	123600	17166500	9890	9890	9890	9890	0
416	20240910	123500	17166500	9890	9890	9890	9890	0
417	20240910	123400	17166500	9890	9890	9890	9890	0
418	20240910	123300	17166500	9890	9890	9890	9890	0
419	20240910	123200	17166500	9890	9890	9890	9890	0
420	20240910	123100	17166500	9890	9890	9890	9890	0
421	20240910	123000	17166500	9890	9890	9890	9890	0
422	20240910	122900	17166500	9890	9890	9890	9890	0
423	20240910	122800	17166500	9890	9890	9890	9890	0
424	20240910	122700	17166500	9890	9890	9890	9890	0
425	20240910	122600	17166500	9890	9890	9890	9890	0
426	20240910	122500	17166500	9890	9890	9890	9890	0
427	20240910	122400	17166500	9890	9890	9890	9890	0
428	20240910	122300	17166500	9890	9890	9890	9890	0
429	20240910	122200	17166500	9890	9890	9890	9890	0
430	20240910	122100	17166500	9890	9890	9890	9890	0
431	20240910	122000	17166500	9890	9890	9890	9890	0
432	20240910	121900	17166500	9890	9890	9890	9890	0
433	20240910	121800	17166500	9890	9890	9890	9890	0
434	20240910	121700	17166500	9890	9890	9890	9890	0
435	20240910	121600	17166500	9890	9890	9890	9890	0
436	20240910	121500	17166500	9890	9890	9890	9890	0
437	20240910	121400	17166500	9890	9890	9890	9890	0
438	20240910	121300	17166500	9890	9890	9890	9890	0
439	20240910	121200	17166500	9890	9890	9890	9890	0
440	20240910	121100	17166500	9890	9890	9890	9890	0
441	20240910	121000	17166500	9890	9890	9890	9890	0
442	20240910	120900	17166500	9890	9890	9890	9890	0
443	20240910	120800	17166500	9890	9890	9890	9890	0
444	20240910	120700	17166500	9890	9890	9890	9890	0
445	20240910	120600	17166500	9890	9890	9890	9890	0
446	20240910	120500	17166500	9890	9890	9890	9890	0
447	20240910	120400	17166500	9890	9890	9890	9890	0
448	20240910	120300	17166500	9890	9890	9890	9890	0
449	20240910	120200	17166500	9890	9890	9890	9890	0
450	20240910	120100	17166500	9890	9890	9890	9890	0
451	20240910	120000	17166500	9890	9890	9890	9890	0
452	20240910	115900	17166500	9890	9890	9890	9890	0
453	20240910	115800	17166500	9890	9890	9890	9890	0
454	20240910	115700	17166500	9890	9890	9890	9890	0
455	20240910	115600	17166500	9890	9890	9890	9890	0
456	20240910	115500	17166500	9890	9890	9890	9890	0
457	20240910	115400	17166500	9890	9890	9890	9890	0
458	20240910	115300	17166500	9890	9890	9890	9890	0
459	20240910	115200	17166500	9890	9890	9890	9890	0
460	20240910	115100	17166500	9890	9890	9890	9890	0
461	20240910	115000	17166500	9890	9890	9890	9890	0
462	20240910	114900	17166500	9890	9890	9890	9890	0
463	20240910	114800	17166500	9890	9890	9890	9890	0
464	20240910	114700	17166500	9890	9890	9890	9890	0
465	20240910	114600	17166500	9890	9890	9890	9890	0
466	20240910	114500	17166500	9890	9890	9890	9890	0
467	20240910	114400	17166500	9890	9890	9890	9890	0
468	20240910	114300	17166500	9890	9890	9890	9890	0
469	20240910	114200	17166500	9890	9890	9890	9890	0
470	20240910	114100	17166500	9890	9890	9890	9890	0
471	20240910	114000	17166500	9890	9890	9890	9890	0
472	20240910	113900	17166500	9890	9890	9890	9890	0
473	20240910	113800	17166500	9890	9890	9890	9890	0
474	20240910	113700	17166500	9890	9890	9890	9890	0
475	20240910	113600	17166500	9890	9890	9890	9890	0
476	20240910	113500	17166500	9890	9890	9890	9890	0
477	20240910	113400	17166500	9890	9890	9890	9890	41
478	20240910	113300	16761010	9900	9900	9900	9900	86
479	20240910	113200	15909610	9900	9900	9900	9900	3
480	20240910	113100	15879910	9900	9900	9900	9900	0
481	20240910	113000	15879910	9900	9900	9900	9900	0
482	20240910	112900	15879910	9900	9900	9900	9900	0
483	20240910	112800	15879910	9900	9900	9900	9900	20
484	20240910	112700	15681910	9900	9900	9900	9900	0
485	20240910	112600	15681910	9900	9900	9900	9900	0
486	20240910	112500	15681910	9900	9900	9900	9900	0
487	20240910	112400	15681910	9900	9900	9900	9900	0
488	20240910	112300	15681910	9900	9900	9900	9900	0
489	20240910	112200	15681910	9900	9900	9900	9900	0
490	20240910	112100	15681910	9900	9900	9900	9900	0
491	20240910	112000	15681910	9900	9900	9900	9900	0
492	20240910	111900	15681910	9900	9900	9900	9900	0
493	20240910	111800	15681910	9900	9900	9900	9900	0
494	20240910	111700	15681910	9900	9900	9900	9900	0
495	20240910	111600	15681910	9900	9900	9900	9900	50
496	20240910	111500	15186910	9900	9900	9900	9900	1
497	20240910	111400	15177010	9910	9910	9910	9910	0
498	20240910	111300	15177010	9910	9910	9910	9910	0
499	20240910	111200	15177010	9910	9910	9910	9910	0
500	20240910	111100	15177010	9910	9910	9910	9910	0
501	20240910	111000	15177010	9910	9910	9910	9910	0
502	20240910	110900	15177010	9910	9910	9910	9910	0
503	20240910	110800	15177010	9910	9910	9910	9910	0
504	20240910	110700	15177010	9910	9910	9910	9910	0
505	20240910	110600	15177010	9910	9910	9910	9910	0
506	20240910	110500	15177010	9910	9910	9910	9910	0
507	20240910	110400	15177010	9910	9910	9910	9910	50
508	20240910	110300	14681510	9890	9890	9890	9890	0
509	20240910	110200	14681510	9890	9890	9890	9890	0
510	20240910	110100	14681510	9890	9890	9890	9890	0
511	20240910	110000	14681510	9890	9890	9890	9890	0
512	20240910	105900	14681510	9890	9890	9890	9890	0
513	20240910	105800	14681510	9890	9890	9890	9890	0
514	20240910	105700	14681510	9890	9890	9890	9890	0
515	20240910	105600	14681510	9890	9890	9890	9890	0
516	20240910	105500	14681510	9890	9890	9890	9890	0
517	20240910	105400	14681510	9890	9890	9890	9890	0
518	20240910	105300	14681510	9890	9890	9890	9890	0
519	20240910	105200	14681510	9890	9890	9890	9890	0
520	20240910	105100	14681510	9890	9890	9890	9890	0
521	20240910	105000	14681510	9890	9890	9890	9890	0
522	20240910	104900	14681510	9890	9890	9890	9890	0
523	20240910	104800	14681510	9890	9890	9890	9890	0
524	20240910	104700	14681510	9890	9890	9890	9890	0
525	20240910	104600	14681510	9890	9890	9890	9890	0
526	20240910	104500	14681510	9890	9890	9890	9890	0
527	20240910	104400	14681510	9890	9890	9890	9890	0
528	20240910	104300	14681510	9890	9890	9890	9890	0
529	20240910	104200	14681510	9890	9890	9890	9890	0
530	20240910	104100	14681510	9890	9890	9890	9890	0
531	20240910	104000	14681510	9890	9900	9900	9890	50
532	20240910	103900	14187000	9890	9890	9890	9890	0
533	20240910	103800	14187000	9890	9890	9890	9890	0
534	20240910	103700	14187000	9890	9890	9890	9890	0
535	20240910	103600	14187000	9890	9890	9890	9890	0
536	20240910	103500	14187000	9890	9890	9890	9890	0
537	20240910	103400	14187000	9890	9890	9890	9890	0
538	20240910	103300	14187000	9890	9890	9890	9890	0
539	20240910	103200	14187000	9890	9890	9890	9890	0
540	20240910	103100	14187000	9890	9890	9890	9890	0
541	20240910	103000	14187000	9890	9890	9890	9890	0
542	20240910	102900	14187000	9890	9890	9890	9890	0
543	20240910	102800	14187000	9890	9890	9890	9890	0
544	20240910	102700	14187000	9890	9890	9890	9890	95
545	20240910	102600	13247450	9890	9890	9890	9890	134
546	20240910	102500	11922190	9890	9890	9890	9890	0
547	20240910	102400	11922190	9890	9890	9890	9890	0
548	20240910	102300	11922190	9890	9890	9890	9890	0
549	20240910	102200	11922190	9890	9890	9890	9890	0
550	20240910	102100	11922190	9890	9890	9890	9890	0
551	20240910	102000	11922190	9890	9890	9890	9890	0
552	20240910	101900	11922190	9890	9890	9890	9890	0
553	20240910	101800	11922190	9890	9890	9890	9890	0
554	20240910	101700	11922190	9890	9890	9890	9890	0
555	20240910	101600	11922190	9890	9890	9890	9890	0
556	20240910	101500	11922190	9890	9890	9890	9890	388
557	20240910	101400	8084870	9890	9890	9890	9890	0
558	20240910	101300	8084870	9890	9890	9890	9890	0
559	20240910	101200	8084870	9890	9890	9890	9890	0
560	20240910	101100	8084870	9890	9890	9890	9890	8
561	20240910	101000	8005750	9900	9900	9900	9900	0
562	20240910	100900	8005750	9900	9900	9900	9900	59
563	20240910	100800	7421650	9910	9910	9910	9910	10
564	20240910	100700	7322550	9940	9940	9940	9940	0
565	20240910	100600	7322550	9940	9940	9940	9940	0
566	20240910	100500	7322550	9940	9940	9940	9940	2
567	20240910	100400	7302670	9910	9910	9910	9910	5
568	20240910	100300	7253120	9910	9910	9910	9910	0
569	20240910	100200	7253120	9910	9910	9910	9910	6
570	20240910	100100	7193660	9910	9910	9910	9910	0
571	20240910	100000	7193660	9910	9910	9910	9910	0
572	20240910	095900	7193660	9910	9910	9910	9910	0
573	20240910	095800	7193660	9910	9910	9910	9910	0
574	20240910	095700	7193660	9910	9910	9910	9910	0
575	20240910	095600	7193660	9910	9910	9910	9910	0
576	20240910	095500	7193660	9910	9910	9910	9900	55
577	20240910	095400	6648660	9900	9900	9900	9900	0
578	20240910	095300	6648660	9900	9900	9900	9900	0
579	20240910	095200	6648660	9900	9900	9900	9900	0
580	20240910	095100	6648660	9900	9900	9900	9900	0
581	20240910	095000	6648660	9900	9900	9900	9900	0
582	20240910	094900	6648660	9900	9900	9900	9900	0
583	20240910	094800	6648660	9900	9900	9900	9900	0
584	20240910	094700	6648660	9900	9900	9900	9900	0
585	20240910	094600	6648660	9900	9900	9900	9900	10
586	20240910	094500	6549660	9940	9940	9940	9940	0
587	20240910	094400	6549660	9940	9940	9940	9940	0
588	20240910	094300	6549660	9940	9940	9940	9940	0
589	20240910	094200	6549660	9940	9940	9940	9940	0
590	20240910	094100	6549660	9940	9940	9940	9940	2
591	20240910	094000	6529780	9940	9940	9940	9940	0
592	20240910	093900	6529780	9940	9940	9940	9940	2
593	20240910	093800	6509900	9940	9940	9940	9940	0
594	20240910	093700	6509900	9940	9940	9940	9940	0
595	20240910	093600	6509900	9940	9940	9940	9940	65
596	20240910	093500	5863800	9950	9950	9950	9950	0
597	20240910	093400	5863800	9950	9950	9950	9950	0
598	20240910	093300	5863800	9950	9950	9950	9950	0
599	20240910	093200	5863800	9950	9950	9950	9950	0
600	20240910	093100	5863800	9950	9950	9950	9950	3
601	20240910	093000	5833950	9970	9970	9970	9970	2
602	20240910	092900	5814010	10020	9970	10020	9970	39
603	20240910	092800	5423280	9970	9970	9970	9970	0
604	20240910	092700	5423280	9970	9970	9970	9970	50
605	20240910	092600	4924780	9990	9990	9990	9990	0
606	20240910	092500	4924780	9990	9990	9990	9990	1
607	20240910	092400	4914790	9900	9900	9900	9900	0
608	20240910	092300	4914790	9900	9900	9900	9900	0
609	20240910	092200	4914790	9900	9900	9900	9900	10
610	20240910	092100	4815790	10050	10050	10050	10050	0
611	20240910	092000	4815790	10050	10050	10050	10050	0
612	20240910	091900	4815790	10050	10050	10050	10050	0
613	20240910	091800	4815790	10050	10050	10050	10050	0
614	20240910	091700	4815790	10050	10050	10050	10050	0
615	20240910	091600	4815790	10050	10050	10050	10050	0
616	20240910	091500	4815790	10050	10050	10050	10050	100
617	20240910	091400	3810790	10050	10050	10050	10050	1
618	20240910	091300	3800740	9910	9910	9910	9910	111
619	20240910	091200	2700730	10050	10050	10050	10050	0
620	20240910	091100	2700730	10050	10050	10050	10050	0
621	20240910	091000	2700730	10050	10050	10050	10050	0
622	20240910	090900	2700730	10050	10050	10050	10050	0
623	20240910	090800	2700730	10050	10050	10050	10050	0
624	20240910	090700	2700730	10050	10050	10050	10050	0
625	20240910	090600	2700730	10050	10050	10050	10050	0
626	20240910	090500	2700730	10050	10050	10050	10050	1
627	20240910	090400	2690680	9820	9820	9820	9820	0
628	20240910	090300	2690680	9820	9820	9820	9820	0
629	20240910	090200	2690680	9820	9820	9820	9820	0
630	20240910	090100	2690680	9820	9820	9820	9820	0
631	20240910	090000	2690680	9820	9820	9820	9820	274