KissMeData/199730/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203000	37072740	7880	7880	7880	7880	952
3	20240913	202900	37072740	7880	7880	7880	7880	0
4	20240913	202800	37072740	7880	7880	7880	7880	0
5	20240913	202700	37072740	7880	7880	7880	7880	0
6	20240913	202600	37072740	7880	7880	7880	7880	0
7	20240913	202500	37072740	7880	7880	7880	7880	0
8	20240913	202400	37072740	7880	7880	7880	7880	0
9	20240913	202300	37072740	7880	7880	7880	7880	0
10	20240913	202200	37072740	7880	7880	7880	7880	0
11	20240913	202100	37072740	7880	7880	7880	7880	0
12	20240913	202000	37072740	7880	7880	7880	7880	0
13	20240913	201900	37072740	7880	7880	7880	7880	0
14	20240913	201800	37072740	7880	7880	7880	7880	0
15	20240913	201700	37072740	7880	7880	7880	7880	0
16	20240913	201600	37072740	7880	7880	7880	7880	0
17	20240913	201500	37072740	7880	7880	7880	7880	0
18	20240913	201400	37072740	7880	7880	7880	7880	0
19	20240913	201300	37072740	7880	7880	7880	7880	0
20	20240913	201200	37072740	7880	7880	7880	7880	0
21	20240913	201100	37072740	7880	7880	7880	7880	0
22	20240913	201000	37072740	7880	7880	7880	7880	0
23	20240913	200900	37072740	7880	7880	7880	7880	0
24	20240913	200800	37072740	7880	7880	7880	7880	0
25	20240913	200700	37072740	7880	7880	7880	7880	0
26	20240913	200600	37072740	7880	7880	7880	7880	0
27	20240913	200500	37072740	7880	7880	7880	7880	0
28	20240913	200400	37072740	7880	7880	7880	7880	0
29	20240913	200300	37072740	7880	7880	7880	7880	0
30	20240913	200200	37072740	7880	7880	7880	7880	0
31	20240913	200100	37072740	7880	7880	7880	7880	0
32	20240913	200000	37072740	7880	7880	7880	7880	952
33	20240913	195900	37072740	7880	7880	7880	7880	0
34	20240913	195800	37072740	7880	7880	7880	7880	0
35	20240913	195700	37072740	7880	7880	7880	7880	0
36	20240913	195600	37072740	7880	7880	7880	7880	0
37	20240913	195500	37072740	7880	7880	7880	7880	0
38	20240913	195400	37072740	7880	7880	7880	7880	0
39	20240913	195300	37072740	7880	7880	7880	7880	0
40	20240913	195200	37072740	7880	7880	7880	7880	0
41	20240913	195100	37072740	7880	7880	7880	7880	0
42	20240913	195000	37072740	7880	7880	7880	7880	0
43	20240913	194900	37072740	7880	7880	7880	7880	0
44	20240913	194800	37072740	7880	7880	7880	7880	0
45	20240913	194700	37072740	7880	7880	7880	7880	0
46	20240913	194600	37072740	7880	7880	7880	7880	0
47	20240913	194500	37072740	7880	7880	7880	7880	0
48	20240913	194400	37072740	7880	7880	7880	7880	0
49	20240913	194300	37072740	7880	7880	7880	7880	0
50	20240913	194200	37072740	7880	7880	7880	7880	0
51	20240913	194100	37072740	7880	7880	7880	7880	0
52	20240913	194000	37072740	7880	7880	7880	7880	0
53	20240913	193900	37072740	7880	7880	7880	7880	0
54	20240913	193800	37072740	7880	7880	7880	7880	0
55	20240913	193700	37072740	7880	7880	7880	7880	0
56	20240913	193600	37072740	7880	7880	7880	7880	0
57	20240913	193500	37072740	7880	7880	7880	7880	0
58	20240913	193400	37072740	7880	7880	7880	7880	0
59	20240913	193300	37072740	7880	7880	7880	7880	0
60	20240913	193200	37072740	7880	7880	7880	7880	0
61	20240913	193100	37072740	7880	7880	7880	7880	0
62	20240913	193000	37072740	7880	7880	7880	7880	952
63	20240913	192900	37072740	7880	7880	7880	7880	0
64	20240913	192800	37072740	7880	7880	7880	7880	0
65	20240913	192700	37072740	7880	7880	7880	7880	0
66	20240913	192600	37072740	7880	7880	7880	7880	0
67	20240913	192500	37072740	7880	7880	7880	7880	0
68	20240913	192400	37072740	7880	7880	7880	7880	0
69	20240913	192300	37072740	7880	7880	7880	7880	0
70	20240913	192200	37072740	7880	7880	7880	7880	0
71	20240913	192100	37072740	7880	7880	7880	7880	0
72	20240913	192000	37072740	7880	7880	7880	7880	0
73	20240913	191900	37072740	7880	7880	7880	7880	0
74	20240913	191800	37072740	7880	7880	7880	7880	0
75	20240913	191700	37072740	7880	7880	7880	7880	0
76	20240913	191600	37072740	7880	7880	7880	7880	0
77	20240913	191500	37072740	7880	7880	7880	7880	0
78	20240913	191400	37072740	7880	7880	7880	7880	0
79	20240913	191300	37072740	7880	7880	7880	7880	0
80	20240913	191200	37072740	7880	7880	7880	7880	0
81	20240913	191100	37072740	7880	7880	7880	7880	0
82	20240913	191000	37072740	7880	7880	7880	7880	0
83	20240913	190900	37072740	7880	7880	7880	7880	0
84	20240913	190800	37072740	7880	7880	7880	7880	0
85	20240913	190700	37072740	7880	7880	7880	7880	0
86	20240913	190600	37072740	7880	7880	7880	7880	0
87	20240913	190500	37072740	7880	7880	7880	7880	0
88	20240913	190400	37072740	7880	7880	7880	7880	0
89	20240913	190300	37072740	7880	7880	7880	7880	0
90	20240913	190200	37072740	7880	7880	7880	7880	0
91	20240913	190100	37072740	7880	7880	7880	7880	0
92	20240913	190000	37072740	7880	7880	7880	7880	952
93	20240913	185900	37072740	7880	7880	7880	7880	0
94	20240913	185800	37072740	7880	7880	7880	7880	0
95	20240913	185700	37072740	7880	7880	7880	7880	0
96	20240913	185600	37072740	7880	7880	7880	7880	0
97	20240913	185500	37072740	7880	7880	7880	7880	0
98	20240913	185400	37072740	7880	7880	7880	7880	0
99	20240913	185300	37072740	7880	7880	7880	7880	0
100	20240913	185200	37072740	7880	7880	7880	7880	0
101	20240913	185100	37072740	7880	7880	7880	7880	0
102	20240913	185000	37072740	7880	7880	7880	7880	0
103	20240913	184900	37072740	7880	7880	7880	7880	0
104	20240913	184800	37072740	7880	7880	7880	7880	0
105	20240913	184700	37072740	7880	7880	7880	7880	0
106	20240913	184600	37072740	7880	7880	7880	7880	0
107	20240913	184500	37072740	7880	7880	7880	7880	0
108	20240913	184400	37072740	7880	7880	7880	7880	0
109	20240913	184300	37072740	7880	7880	7880	7880	0
110	20240913	184200	37072740	7880	7880	7880	7880	0
111	20240913	184100	37072740	7880	7880	7880	7880	0
112	20240913	184000	37072740	7880	7880	7880	7880	0
113	20240913	183900	37072740	7880	7880	7880	7880	0
114	20240913	183800	37072740	7880	7880	7880	7880	0
115	20240913	183700	37072740	7880	7880	7880	7880	0
116	20240913	183600	37072740	7880	7880	7880	7880	0
117	20240913	183500	37072740	7880	7880	7880	7880	0
118	20240913	183400	37072740	7880	7880	7880	7880	0
119	20240913	183300	37072740	7880	7880	7880	7880	0
120	20240913	183200	37072740	7880	7880	7880	7880	0
121	20240913	183100	37072740	7880	7880	7880	7880	0
122	20240913	183000	37072740	7880	7880	7880	7880	952
123	20240913	182900	37072740	7880	7880	7880	7880	0
124	20240913	182800	37072740	7880	7880	7880	7880	0
125	20240913	182700	37072740	7880	7880	7880	7880	0
126	20240913	182600	37072740	7880	7880	7880	7880	0
127	20240913	182500	37072740	7880	7880	7880	7880	0
128	20240913	182400	37072740	7880	7880	7880	7880	0
129	20240913	182300	37072740	7880	7880	7880	7880	0
130	20240913	182200	37072740	7880	7880	7880	7880	0
131	20240913	182100	37072740	7880	7880	7880	7880	0
132	20240913	182000	37072740	7880	7880	7880	7880	0
133	20240913	181900	37072740	7880	7880	7880	7880	0
134	20240913	181800	37072740	7880	7880	7880	7880	0
135	20240913	181700	37072740	7880	7880	7880	7880	0
136	20240913	181600	37072740	7880	7880	7880	7880	0
137	20240913	181500	37072740	7880	7880	7880	7880	0
138	20240913	181400	37072740	7880	7880	7880	7880	0
139	20240913	181300	37072740	7880	7880	7880	7880	0
140	20240913	181200	37072740	7880	7880	7880	7880	0
141	20240913	181100	37072740	7880	7880	7880	7880	0
142	20240913	181000	37072740	7880	7880	7880	7880	0
143	20240913	180900	37072740	7880	7880	7880	7880	0
144	20240913	180800	37072740	7880	7880	7880	7880	0
145	20240913	180700	37072740	7880	7880	7880	7880	0
146	20240913	180600	37072740	7880	7880	7880	7880	0
147	20240913	180500	37072740	7880	7880	7880	7880	0
148	20240913	180400	37072740	7880	7880	7880	7880	0
149	20240913	180300	37072740	7880	7880	7880	7880	0
150	20240913	180200	37072740	7880	7880	7880	7880	0
151	20240913	180100	37072740	7880	7880	7880	7880	0
152	20240913	180000	37072740	7880	7880	7880	7880	952
153	20240913	175900	37072740	7880	7880	7880	7880	0
154	20240913	175800	37072740	7880	7880	7880	7880	0
155	20240913	175700	37072740	7880	7880	7880	7880	0
156	20240913	175600	37072740	7880	7880	7880	7880	0
157	20240913	175500	37072740	7880	7880	7880	7880	0
158	20240913	175400	37072740	7880	7880	7880	7880	0
159	20240913	175300	37072740	7880	7880	7880	7880	0
160	20240913	175200	37072740	7880	7880	7880	7880	0
161	20240913	175100	37072740	7880	7880	7880	7880	0
162	20240913	175000	37072740	7880	7880	7880	7880	0
163	20240913	174900	37072740	7880	7880	7880	7880	0
164	20240913	174800	37072740	7880	7880	7880	7880	0
165	20240913	174700	37072740	7880	7880	7880	7880	0
166	20240913	174600	37072740	7880	7880	7880	7880	0
167	20240913	174500	37072740	7880	7880	7880	7880	0
168	20240913	174400	37072740	7880	7880	7880	7880	0
169	20240913	174300	37072740	7880	7880	7880	7880	0
170	20240913	174200	37072740	7880	7880	7880	7880	0
171	20240913	174100	37072740	7880	7880	7880	7880	0
172	20240913	174000	37072740	7880	7880	7880	7880	0
173	20240913	173900	37072740	7880	7880	7880	7880	0
174	20240913	173800	37072740	7880	7880	7880	7880	0
175	20240913	173700	37072740	7880	7880	7880	7880	0
176	20240913	173600	37072740	7880	7880	7880	7880	0
177	20240913	173500	37072740	7880	7880	7880	7880	0
178	20240913	173400	37072740	7880	7880	7880	7880	0
179	20240913	173300	37072740	7880	7880	7880	7880	0
180	20240913	173200	37072740	7880	7880	7880	7880	0
181	20240913	173100	37072740	7880	7880	7880	7880	0
182	20240913	173000	37072740	7880	7880	7880	7880	952
183	20240913	172900	37072740	7880	7880	7880	7880	0
184	20240913	172800	37072740	7880	7880	7880	7880	0
185	20240913	172700	37072740	7880	7880	7880	7880	0
186	20240913	172600	37072740	7880	7880	7880	7880	0
187	20240913	172500	37072740	7880	7880	7880	7880	0
188	20240913	172400	37072740	7880	7880	7880	7880	0
189	20240913	172300	37072740	7880	7880	7880	7880	0
190	20240913	172200	37072740	7880	7880	7880	7880	0
191	20240913	172100	37072740	7880	7880	7880	7880	0
192	20240913	172000	37072740	7880	7880	7880	7880	0
193	20240913	171900	37072740	7880	7880	7880	7880	0
194	20240913	171800	37072740	7880	7880	7880	7880	0
195	20240913	171700	37072740	7880	7880	7880	7880	0
196	20240913	171600	37072740	7880	7880	7880	7880	0
197	20240913	171500	37072740	7880	7880	7880	7880	0
198	20240913	171400	37072740	7880	7880	7880	7880	0
199	20240913	171300	37072740	7880	7880	7880	7880	0
200	20240913	171200	37072740	7880	7880	7880	7880	0
201	20240913	171100	37072740	7880	7880	7880	7880	0
202	20240913	171000	37072740	7880	7880	7880	7880	0
203	20240913	170900	37072740	7880	7880	7880	7880	0
204	20240913	170800	37072740	7880	7880	7880	7880	0
205	20240913	170700	37072740	7880	7880	7880	7880	0
206	20240913	170600	37072740	7880	7880	7880	7880	0
207	20240913	170500	37072740	7880	7880	7880	7880	0
208	20240913	170400	37072740	7880	7880	7880	7880	0
209	20240913	170300	37072740	7880	7880	7880	7880	0
210	20240913	170200	37072740	7880	7880	7880	7880	0
211	20240913	170100	37072740	7880	7880	7880	7880	0
212	20240913	170000	37072740	7880	7880	7880	7880	952
213	20240913	165900	37072740	7880	7880	7880	7880	0
214	20240913	165800	37072740	7880	7880	7880	7880	0
215	20240913	165700	37072740	7880	7880	7880	7880	0
216	20240913	165600	37072740	7880	7880	7880	7880	0
217	20240913	165500	37072740	7880	7880	7880	7880	0
218	20240913	165400	37072740	7880	7880	7880	7880	0
219	20240913	165300	37072740	7880	7880	7880	7880	0
220	20240913	165200	37072740	7880	7880	7880	7880	0
221	20240913	165100	37072740	7880	7880	7880	7880	0
222	20240913	165000	37072740	7880	7880	7880	7880	0
223	20240913	164900	37072740	7880	7880	7880	7880	0
224	20240913	164800	37072740	7880	7880	7880	7880	0
225	20240913	164700	37072740	7880	7880	7880	7880	0
226	20240913	164600	37072740	7880	7880	7880	7880	0
227	20240913	164500	37072740	7880	7880	7880	7880	0
228	20240913	164400	37072740	7880	7880	7880	7880	0
229	20240913	164300	37072740	7880	7880	7880	7880	0
230	20240913	164200	37072740	7880	7880	7880	7880	0
231	20240913	164100	37072740	7880	7880	7880	7880	0
232	20240913	164000	37072740	7880	7880	7880	7880	0
233	20240913	163900	37072740	7880	7880	7880	7880	0
234	20240913	163800	37072740	7880	7880	7880	7880	0
235	20240913	163700	37072740	7880	7880	7880	7880	0
236	20240913	163600	37072740	7880	7880	7880	7880	0
237	20240913	163500	37072740	7880	7880	7880	7880	0
238	20240913	163400	37072740	7880	7880	7880	7880	0
239	20240913	163300	37072740	7880	7880	7880	7880	0
240	20240913	163200	37072740	7880	7880	7880	7880	0
241	20240913	163100	37072740	7880	7880	7880	7880	0
242	20240913	163000	37072740	7880	7880	7880	7880	952
243	20240913	162900	37072740	7880	7880	7880	7880	0
244	20240913	162800	37072740	7880	7880	7880	7880	0
245	20240913	162700	37072740	7880	7880	7880	7880	0
246	20240913	162600	37072740	7880	7880	7880	7880	0
247	20240913	162500	37072740	7880	7880	7880	7880	0
248	20240913	162400	37072740	7880	7880	7880	7880	0
249	20240913	162300	37072740	7880	7880	7880	7880	0
250	20240913	162200	37072740	7880	7880	7880	7880	0
251	20240913	162100	37072740	7880	7880	7880	7880	0
252	20240913	162000	37072740	7880	7880	7880	7880	0
253	20240913	161900	37072740	7880	7880	7880	7880	0
254	20240913	161800	37072740	7880	7880	7880	7880	0
255	20240913	161700	37072740	7880	7880	7880	7880	0
256	20240913	161600	37072740	7880	7880	7880	7880	0
257	20240913	161500	37072740	7880	7880	7880	7880	0
258	20240913	161400	37072740	7880	7880	7880	7880	0
259	20240913	161300	37072740	7880	7880	7880	7880	0
260	20240913	161200	37072740	7880	7880	7880	7880	0
261	20240913	161100	37072740	7880	7880	7880	7880	0
262	20240913	161000	37072740	7880	7880	7880	7880	0
263	20240913	160900	37072740	7880	7880	7880	7880	0
264	20240913	160800	37072740	7880	7880	7880	7880	0
265	20240913	160700	37072740	7880	7880	7880	7880	0
266	20240913	160600	37072740	7880	7880	7880	7880	0
267	20240913	160500	37072740	7880	7880	7880	7880	0
268	20240913	160400	37072740	7880	7880	7880	7880	0
269	20240913	160300	37072740	7880	7880	7880	7880	0
270	20240913	160200	37072740	7880	7880	7880	7880	0
271	20240913	160100	37072740	7880	7880	7880	7880	0
272	20240913	160000	37072740	7880	7880	7880	7880	952
273	20240913	155900	37072740	7880	7880	7880	7880	0
274	20240913	155800	37072740	7880	7880	7880	7880	0
275	20240913	155700	37072740	7880	7880	7880	7880	0
276	20240913	155600	37072740	7880	7880	7880	7880	0
277	20240913	155500	37072740	7880	7880	7880	7880	0
278	20240913	155400	37072740	7880	7880	7880	7880	0
279	20240913	155300	37072740	7880	7880	7880	7880	0
280	20240913	155200	37072740	7880	7880	7880	7880	0
281	20240913	155100	37072740	7880	7880	7880	7880	0
282	20240913	155000	37072740	7880	7880	7880	7880	0
283	20240913	154900	37072740	7880	7880	7880	7880	0
284	20240913	154800	37072740	7880	7880	7880	7880	0
285	20240913	154700	37072740	7880	7880	7880	7880	0
286	20240913	154600	37072740	7880	7880	7880	7880	0
287	20240913	154500	37072740	7880	7880	7880	7880	0
288	20240913	154400	37072740	7880	7880	7880	7880	0
289	20240913	154300	37072740	7880	7880	7880	7880	0
290	20240913	154200	37072740	7880	7880	7880	7880	0
291	20240913	154100	37072740	7880	7880	7880	7880	0
292	20240913	154000	37072740	7880	7880	7880	7880	0
293	20240913	153900	37072740	7880	7880	7880	7880	0
294	20240913	153800	37072740	7880	7880	7880	7880	0
295	20240913	153700	37072740	7880	7880	7880	7880	0
296	20240913	153600	37072740	7880	7880	7880	7880	0
297	20240913	153500	37072740	7880	7880	7880	7880	0
298	20240913	153400	37072740	7880	7880	7880	7880	0
299	20240913	153300	37072740	7880	7880	7880	7880	0
300	20240913	153200	37072740	7880	7880	7880	7880	0
301	20240913	153100	37072740	7880	7880	7880	7880	0
302	20240913	153000	37072740	7880	7880	7880	7880	1904
303	20240913	152900	29570980	7780	7780	7780	7780	0
304	20240913	152800	29570980	7780	7780	7780	7780	0
305	20240913	152700	29570980	7780	7780	7780	7780	0
306	20240913	152600	29570980	7780	7780	7780	7780	0
307	20240913	152500	29570980	7780	7780	7780	7780	0
308	20240913	152400	29570980	7780	7780	7780	7780	0
309	20240913	152300	29570980	7780	7780	7780	7780	0
310	20240913	152200	29570980	7780	7780	7780	7780	0
311	20240913	152100	29570980	7780	7780	7780	7780	0
312	20240913	152000	29570980	7780	7780	7780	7780	0
313	20240913	151900	29570980	7780	7780	7780	7780	0
314	20240913	151800	29570980	7780	7780	7780	7780	60
315	20240913	151700	29104180	7790	7790	7790	7790	0
316	20240913	151600	29104180	7790	7790	7790	7790	0
317	20240913	151500	29104180	7790	7790	7790	7790	1
318	20240913	151400	29096390	7840	7840	7840	7840	0
319	20240913	151300	29096390	7840	7840	7840	7840	0
320	20240913	151200	29096390	7840	7840	7840	7840	0
321	20240913	151100	29096390	7840	7840	7840	7840	0
322	20240913	151000	29096390	7840	7840	7840	7840	0
323	20240913	150900	29096390	7840	7840	7840	7840	0
324	20240913	150800	29096390	7840	7750	7840	7750	22
325	20240913	150700	28925650	7780	7780	7780	7780	0
326	20240913	150600	28925650	7780	7780	7780	7780	1
327	20240913	150500	28917870	7660	7680	7680	7660	500
328	20240913	150400	25087630	7780	7690	7780	7680	566
329	20240913	150300	20734410	7690	7700	7750	7690	761
330	20240913	150200	14877250	7830	7830	7830	7830	1
331	20240913	150100	14869420	7680	7760	7760	7680	500
332	20240913	150000	11001490	7860	7860	7860	7860	1
333	20240913	145900	10993630	7820	7820	7820	7820	0
334	20240913	145800	10993630	7820	7820	7820	7820	0
335	20240913	145700	10993630	7820	7820	7820	7820	82
336	20240913	145600	10352390	7820	7820	7820	7820	0
337	20240913	145500	10352390	7820	7820	7820	7820	0
338	20240913	145400	10352390	7820	7820	7820	7820	20
339	20240913	145300	10195990	7860	7860	7860	7860	0
340	20240913	145200	10195990	7860	7860	7860	7860	0
341	20240913	145100	10195990	7860	7860	7860	7860	0
342	20240913	145000	10195990	7860	7860	7860	7860	0
343	20240913	144900	10195990	7860	7860	7860	7860	0
344	20240913	144800	10195990	7860	7860	7860	7860	0
345	20240913	144700	10195990	7860	7860	7860	7860	0
346	20240913	144600	10195990	7860	7860	7860	7860	0
347	20240913	144500	10195990	7860	7860	7860	7860	0
348	20240913	144400	10195990	7860	7860	7860	7860	0
349	20240913	144300	10195990	7860	7860	7860	7860	2
350	20240913	144200	10180270	7860	7860	7860	7860	1
351	20240913	144100	10172410	7860	7860	7860	7860	0
352	20240913	144000	10172410	7860	7860	7860	7860	1
353	20240913	143900	10164550	7860	7860	7860	7860	0
354	20240913	143800	10164550	7860	7860	7860	7860	0
355	20240913	143700	10164550	7860	7860	7860	7860	1
356	20240913	143600	10156690	7860	7860	7860	7860	0
357	20240913	143500	10156690	7860	7860	7860	7860	0
358	20240913	143400	10156690	7860	7860	7860	7860	1
359	20240913	143300	10148830	7820	7820	7820	7820	0
360	20240913	143200	10148830	7820	7820	7820	7820	29
361	20240913	143100	9922050	7820	7820	7820	7820	0
362	20240913	143000	9922050	7820	7820	7820	7820	0
363	20240913	142900	9922050	7820	7820	7820	7820	1
364	20240913	142800	9914230	7860	7860	7860	7860	0
365	20240913	142700	9914230	7860	7860	7860	7860	0
366	20240913	142600	9914230	7860	7860	7860	7860	0
367	20240913	142500	9914230	7860	7860	7860	7860	0
368	20240913	142400	9914230	7860	7860	7860	7860	0
369	20240913	142300	9914230	7860	7860	7860	7860	0
370	20240913	142200	9914230	7860	7860	7860	7860	0
371	20240913	142100	9914230	7860	7860	7860	7860	0
372	20240913	142000	9914230	7860	7860	7860	7860	0
373	20240913	141900	9914230	7860	7860	7860	7860	0
374	20240913	141800	9914230	7860	7860	7860	7860	0
375	20240913	141700	9914230	7860	7860	7860	7860	0
376	20240913	141600	9914230	7860	7860	7860	7860	0
377	20240913	141500	9914230	7860	7860	7860	7860	0
378	20240913	141400	9914230	7860	7860	7860	7860	0
379	20240913	141300	9914230	7860	7860	7860	7860	0
380	20240913	141200	9914230	7860	7860	7860	7860	0
381	20240913	141100	9914230	7860	7860	7860	7860	0
382	20240913	141000	9914230	7860	7860	7860	7860	0
383	20240913	140900	9914230	7860	7860	7860	7860	0
384	20240913	140800	9914230	7860	7860	7860	7860	0
385	20240913	140700	9914230	7860	7860	7860	7860	0
386	20240913	140600	9914230	7860	7860	7860	7860	0
387	20240913	140500	9914230	7860	7860	7860	7860	0
388	20240913	140400	9914230	7860	7860	7860	7860	0
389	20240913	140300	9914230	7860	7860	7860	7860	0
390	20240913	140200	9914230	7860	7860	7860	7860	0
391	20240913	140100	9914230	7860	7860	7860	7860	0
392	20240913	140000	9914230	7860	7860	7860	7860	0
393	20240913	135900	9914230	7860	7860	7860	7860	0
394	20240913	135800	9914230	7860	7860	7860	7860	0
395	20240913	135700	9914230	7860	7860	7860	7860	0
396	20240913	135600	9914230	7860	7860	7860	7860	0
397	20240913	135500	9914230	7860	7860	7860	7860	0
398	20240913	135400	9914230	7860	7860	7860	7860	0
399	20240913	135300	9914230	7860	7860	7860	7860	0
400	20240913	135200	9914230	7860	7860	7860	7860	0
401	20240913	135100	9914230	7860	7860	7860	7860	0
402	20240913	135000	9914230	7860	7860	7860	7860	0
403	20240913	134900	9914230	7860	7860	7860	7860	0
404	20240913	134800	9914230	7860	7860	7860	7860	0
405	20240913	134700	9914230	7860	7860	7860	7860	0
406	20240913	134600	9914230	7860	7860	7860	7860	0
407	20240913	134500	9914230	7860	7860	7860	7860	0
408	20240913	134400	9914230	7860	7860	7860	7860	0
409	20240913	134300	9914230	7860	7860	7860	7860	0
410	20240913	134200	9914230	7860	7860	7860	7860	0
411	20240913	134100	9914230	7860	7860	7860	7860	0
412	20240913	134000	9914230	7860	7860	7860	7860	0
413	20240913	133900	9914230	7860	7860	7860	7860	0
414	20240913	133800	9914230	7860	7860	7860	7860	0
415	20240913	133700	9914230	7860	7860	7860	7860	0
416	20240913	133600	9914230	7860	7860	7860	7860	0
417	20240913	133500	9914230	7860	7860	7860	7860	0
418	20240913	133400	9914230	7860	7860	7860	7860	0
419	20240913	133300	9914230	7860	7860	7860	7860	0
420	20240913	133200	9914230	7860	7860	7860	7860	0
421	20240913	133100	9914230	7860	7860	7860	7860	0
422	20240913	133000	9914230	7860	7860	7860	7860	0
423	20240913	132900	9914230	7860	7860	7860	7860	0
424	20240913	132800	9914230	7860	7860	7860	7860	0
425	20240913	132700	9914230	7860	7860	7860	7860	0
426	20240913	132600	9914230	7860	7860	7860	7860	0
427	20240913	132500	9914230	7860	7820	7860	7820	4
428	20240913	132400	9882890	7850	7810	7870	7660	520
429	20240913	132300	5881320	7810	7840	7840	7800	371
430	20240913	132200	2983400	7850	7850	7850	7850	0
431	20240913	132100	2983400	7850	7850	7850	7850	0
432	20240913	132000	2983400	7850	7850	7850	7850	0
433	20240913	131900	2983400	7850	7850	7850	7850	0
434	20240913	131800	2983400	7850	7850	7850	7850	0
435	20240913	131700	2983400	7850	7850	7850	7850	0
436	20240913	131600	2983400	7850	7850	7850	7850	0
437	20240913	131500	2983400	7850	7850	7850	7850	0
438	20240913	131400	2983400	7850	7850	7850	7850	0
439	20240913	131300	2983400	7850	7850	7850	7850	0
440	20240913	131200	2983400	7850	7850	7850	7850	0
441	20240913	131100	2983400	7850	7850	7850	7850	0
442	20240913	131000	2983400	7850	7850	7850	7850	0
443	20240913	130900	2983400	7850	7850	7850	7850	0
444	20240913	130800	2983400	7850	7850	7850	7850	0
445	20240913	130700	2983400	7850	7850	7850	7850	0
446	20240913	130600	2983400	7850	7850	7850	7850	9
447	20240913	130500	2912750	7880	7880	7880	7880	0
448	20240913	130400	2912750	7880	7880	7880	7880	0
449	20240913	130300	2912750	7880	7880	7880	7880	0
450	20240913	130200	2912750	7880	7880	7880	7880	0
451	20240913	130100	2912750	7880	7880	7880	7880	0
452	20240913	130000	2912750	7880	7880	7880	7880	0
453	20240913	125900	2912750	7880	7880	7880	7880	0
454	20240913	125800	2912750	7880	7880	7880	7880	0
455	20240913	125700	2912750	7880	7880	7880	7880	0
456	20240913	125600	2912750	7880	7880	7880	7880	0
457	20240913	125500	2912750	7880	7880	7880	7880	0
458	20240913	125400	2912750	7880	7880	7880	7880	0
459	20240913	125300	2912750	7880	7880	7880	7880	0
460	20240913	125200	2912750	7880	7880	7880	7880	2
461	20240913	125100	2896990	7880	7880	7880	7880	0
462	20240913	125000	2896990	7880	7880	7880	7880	0
463	20240913	124900	2896990	7880	7880	7880	7880	0
464	20240913	124800	2896990	7880	7880	7880	7880	0
465	20240913	124700	2896990	7880	7880	7880	7880	0
466	20240913	124600	2896990	7880	7880	7880	7880	0
467	20240913	124500	2896990	7880	7880	7880	7880	1
468	20240913	124400	2889110	7860	7860	7860	7860	0
469	20240913	124300	2889110	7860	7860	7860	7860	0
470	20240913	124200	2889110	7860	7860	7860	7860	0
471	20240913	124100	2889110	7860	7860	7860	7860	0
472	20240913	124000	2889110	7860	7860	7860	7860	0
473	20240913	123900	2889110	7860	7860	7860	7860	0
474	20240913	123800	2889110	7860	7860	7860	7860	0
475	20240913	123700	2889110	7860	7860	7860	7860	0
476	20240913	123600	2889110	7860	7860	7860	7860	0
477	20240913	123500	2889110	7860	7860	7860	7860	0
478	20240913	123400	2889110	7860	7860	7860	7860	0
479	20240913	123300	2889110	7860	7860	7860	7860	0
480	20240913	123200	2889110	7860	7860	7860	7860	0
481	20240913	123100	2889110	7860	7860	7860	7860	0
482	20240913	123000	2889110	7860	7860	7860	7860	0
483	20240913	122900	2889110	7860	7860	7860	7860	0
484	20240913	122800	2889110	7860	7860	7860	7860	0
485	20240913	122700	2889110	7860	7860	7860	7860	0
486	20240913	122600	2889110	7860	7860	7860	7860	0
487	20240913	122500	2889110	7860	7860	7860	7860	0
488	20240913	122400	2889110	7860	7860	7860	7860	10
489	20240913	122300	2810510	7850	7850	7850	7850	0
490	20240913	122200	2810510	7850	7850	7850	7850	0
491	20240913	122100	2810510	7850	7850	7850	7850	0
492	20240913	122000	2810510	7850	7850	7850	7850	0
493	20240913	121900	2810510	7850	7850	7850	7850	0
494	20240913	121800	2810510	7850	7850	7850	7850	0
495	20240913	121700	2810510	7850	7850	7850	7850	0
496	20240913	121600	2810510	7850	7850	7850	7850	0
497	20240913	121500	2810510	7850	7850	7850	7850	0
498	20240913	121400	2810510	7850	7850	7850	7850	0
499	20240913	121300	2810510	7850	7850	7850	7850	0
500	20240913	121200	2810510	7850	7850	7850	7850	0
501	20240913	121100	2810510	7850	7850	7850	7850	0
502	20240913	121000	2810510	7850	7850	7850	7850	0
503	20240913	120900	2810510	7850	7850	7850	7850	0
504	20240913	120800	2810510	7850	7850	7850	7850	0
505	20240913	120700	2810510	7850	7850	7850	7850	0
506	20240913	120600	2810510	7850	7850	7850	7850	0
507	20240913	120500	2810510	7850	7850	7850	7850	0
508	20240913	120400	2810510	7850	7850	7850	7850	0
509	20240913	120300	2810510	7850	7850	7850	7850	0
510	20240913	120200	2810510	7850	7850	7850	7850	0
511	20240913	120100	2810510	7850	7850	7850	7850	0
512	20240913	120000	2810510	7850	7850	7850	7850	0
513	20240913	115900	2810510	7850	7850	7850	7850	0
514	20240913	115800	2810510	7850	7850	7850	7850	0
515	20240913	115700	2810510	7850	7850	7850	7850	0
516	20240913	115600	2810510	7850	7850	7850	7850	0
517	20240913	115500	2810510	7850	7850	7850	7850	0
518	20240913	115400	2810510	7850	7850	7850	7850	0
519	20240913	115300	2810510	7850	7850	7850	7850	0
520	20240913	115200	2810510	7850	7850	7850	7850	0
521	20240913	115100	2810510	7850	7850	7850	7850	0
522	20240913	115000	2810510	7850	7850	7850	7850	1
523	20240913	114900	2802660	7840	7880	7880	7840	11
524	20240913	114800	2716320	7860	7860	7860	7860	6
525	20240913	114700	2669160	7890	7890	7890	7890	0
526	20240913	114600	2669160	7890	7890	7890	7890	0
527	20240913	114500	2669160	7890	7890	7890	7890	0
528	20240913	114400	2669160	7890	7870	7890	7870	29
529	20240913	114300	2440650	7890	7890	7890	7890	0
530	20240913	114200	2440650	7890	7890	7890	7890	0
531	20240913	114100	2440650	7890	7890	7890	7890	0
532	20240913	114000	2440650	7890	7890	7890	7890	0
533	20240913	113900	2440650	7890	7890	7890	7890	0
534	20240913	113800	2440650	7890	7890	7890	7890	0
535	20240913	113700	2440650	7890	7890	7890	7890	0
536	20240913	113600	2440650	7890	7890	7890	7890	0
537	20240913	113500	2440650	7890	7890	7890	7890	0
538	20240913	113400	2440650	7890	7890	7890	7890	2
539	20240913	113300	2424870	7910	7910	7910	7910	0
540	20240913	113200	2424870	7910	7910	7910	7910	0
541	20240913	113100	2424870	7910	7910	7910	7910	0
542	20240913	113000	2424870	7910	7910	7910	7910	0
543	20240913	112900	2424870	7910	7910	7910	7910	0
544	20240913	112800	2424870	7910	7910	7910	7910	0
545	20240913	112700	2424870	7910	7910	7910	7910	0
546	20240913	112600	2424870	7910	7910	7910	7910	0
547	20240913	112500	2424870	7910	7910	7910	7910	0
548	20240913	112400	2424870	7910	7910	7910	7910	0
549	20240913	112300	2424870	7910	7910	7910	7910	0
550	20240913	112200	2424870	7910	7910	7910	7910	0
551	20240913	112100	2424870	7910	7910	7910	7910	0
552	20240913	112000	2424870	7910	7910	7910	7910	0
553	20240913	111900	2424870	7910	7910	7910	7910	0
554	20240913	111800	2424870	7910	7910	7910	7910	0
555	20240913	111700	2424870	7910	7910	7910	7910	0
556	20240913	111600	2424870	7910	7910	7910	7910	0
557	20240913	111500	2424870	7910	7910	7910	7910	0
558	20240913	111400	2424870	7910	7910	7910	7910	0
559	20240913	111300	2424870	7910	7910	7910	7910	0
560	20240913	111200	2424870	7910	7910	7910	7910	0
561	20240913	111100	2424870	7910	7910	7910	7910	0
562	20240913	111000	2424870	7910	7910	7910	7910	0
563	20240913	110900	2424870	7910	7910	7910	7910	0
564	20240913	110800	2424870	7910	7910	7910	7910	0
565	20240913	110700	2424870	7910	7910	7910	7910	0
566	20240913	110600	2424870	7910	7910	7910	7910	0
567	20240913	110500	2424870	7910	7910	7910	7910	0
568	20240913	110400	2424870	7910	7910	7910	7910	0
569	20240913	110300	2424870	7910	7910	7910	7910	0
570	20240913	110200	2424870	7910	7910	7910	7910	26
571	20240913	110100	2219210	7910	7910	7910	7910	0
572	20240913	110000	2219210	7910	7910	7910	7910	0
573	20240913	105900	2219210	7910	7910	7910	7910	0
574	20240913	105800	2219210	7910	7910	7910	7910	0
575	20240913	105700	2219210	7910	7910	7910	7910	4
576	20240913	105600	2187570	7910	7910	7910	7910	0
577	20240913	105500	2187570	7910	7910	7910	7910	0
578	20240913	105400	2187570	7910	7910	7910	7910	0
579	20240913	105300	2187570	7910	7910	7910	7910	0
580	20240913	105200	2187570	7910	7910	7910	7910	0
581	20240913	105100	2187570	7910	7910	7910	7910	0
582	20240913	105000	2187570	7910	7910	7910	7910	0
583	20240913	104900	2187570	7910	7910	7910	7910	0
584	20240913	104800	2187570	7910	7910	7910	7910	0
585	20240913	104700	2187570	7910	7910	7910	7910	0
586	20240913	104600	2187570	7910	7910	7910	7910	0
587	20240913	104500	2187570	7910	7910	7910	7910	0
588	20240913	104400	2187570	7910	7910	7910	7910	0
589	20240913	104300	2187570	7910	7910	7910	7910	0
590	20240913	104200	2187570	7910	7910	7910	7910	0
591	20240913	104100	2187570	7910	7910	7910	7910	0
592	20240913	104000	2187570	7910	7910	7910	7910	1
593	20240913	103900	2179660	7870	7870	7870	7870	0
594	20240913	103800	2179660	7870	7870	7870	7870	0
595	20240913	103700	2179660	7870	7870	7870	7870	0
596	20240913	103600	2179660	7870	7870	7870	7870	0
597	20240913	103500	2179660	7870	7870	7870	7870	0
598	20240913	103400	2179660	7870	7870	7870	7870	0
599	20240913	103300	2179660	7870	7870	7870	7870	0
600	20240913	103200	2179660	7870	7870	7870	7870	0
601	20240913	103100	2179660	7870	7870	7870	7870	0
602	20240913	103000	2179660	7870	7870	7870	7870	0
603	20240913	102900	2179660	7870	7870	7870	7870	0
604	20240913	102800	2179660	7870	7870	7870	7870	0
605	20240913	102700	2179660	7870	7870	7870	7870	0
606	20240913	102600	2179660	7870	7870	7870	7870	1
607	20240913	102500	2171790	7940	7940	7940	7940	0
608	20240913	102400	2171790	7940	7940	7940	7940	0
609	20240913	102300	2171790	7940	7940	7940	7940	0
610	20240913	102200	2171790	7940	7940	7940	7940	0
611	20240913	102100	2171790	7940	7940	7940	7940	0
612	20240913	102000	2171790	7940	7940	7940	7940	0
613	20240913	101900	2171790	7940	7940	7940	7940	1
614	20240913	101800	2163850	7880	7880	7880	7880	0
615	20240913	101700	2163850	7880	7880	7880	7880	164
616	20240913	101600	871530	7870	7870	7870	7870	0
617	20240913	101500	871530	7870	7870	7870	7870	0
618	20240913	101400	871530	7870	7870	7870	7870	0
619	20240913	101300	871530	7870	7870	7870	7870	0
620	20240913	101200	871530	7870	7870	7870	7870	0
621	20240913	101100	871530	7870	7870	7870	7870	0
622	20240913	101000	871530	7870	7870	7870	7870	0
623	20240913	100900	871530	7870	7870	7870	7870	0
624	20240913	100800	871530	7870	7870	7870	7870	4
625	20240913	100700	840050	7880	7880	7880	7880	0
626	20240913	100600	840050	7880	7880	7880	7880	0
627	20240913	100500	840050	7880	7880	7880	7880	39
628	20240913	100400	532730	7920	7920	7920	7920	1
629	20240913	100300	524810	7960	7960	7960	7960	0
630	20240913	100200	524810	7960	7960	7960	7960	0
631	20240913	100100	524810	7960	7960	7960	7960	0
632	20240913	100000	524810	7960	7960	7960	7960	0
633	20240913	095900	524810	7960	7960	7960	7960	0
634	20240913	095800	524810	7960	7960	7960	7960	0
635	20240913	095700	524810	7960	7960	7960	7960	0
636	20240913	095600	524810	7960	7960	7960	7960	0
637	20240913	095500	524810	7960	7960	7960	7960	0
638	20240913	095400	524810	7960	7960	7960	7960	0
639	20240913	095300	524810	7960	7960	7960	7960	0
640	20240913	095200	524810	7960	7960	7960	7960	0
641	20240913	095100	524810	7960	7960	7960	7960	0
642	20240913	095000	524810	7960	7960	7960	7960	0
643	20240913	094900	524810	7960	7960	7960	7960	0
644	20240913	094800	524810	7960	7960	7960	7960	0
645	20240913	094700	524810	7960	7960	7960	7960	0
646	20240913	094600	524810	7960	7950	7960	7950	50
647	20240913	094500	126870	7950	7950	7950	7950	0
648	20240913	094400	126870	7950	7950	7950	7950	0
649	20240913	094300	126870	7950	7950	7950	7950	0
650	20240913	094200	126870	7950	7950	7950	7950	0
651	20240913	094100	126870	7950	7950	7950	7950	0
652	20240913	094000	126870	7950	7950	7950	7950	2
653	20240913	093900	110970	7950	7950	7950	7950	2
654	20240913	093800	95070	7950	7950	7950	7950	0
655	20240913	093700	95070	7950	7950	7950	7950	0
656	20240913	093600	95070	7950	7950	7950	7950	0
657	20240913	093500	95070	7950	7950	7950	7950	0
658	20240913	093400	95070	7950	7950	7950	7950	0
659	20240913	093300	95070	7950	7950	7950	7950	0
660	20240913	093200	95070	7950	7950	7950	7950	1
661	20240913	093100	87120	7920	7920	7920	7920	0
662	20240913	093000	87120	7920	7920	7920	7920	0
663	20240913	092900	87120	7920	7920	7920	7920	0
664	20240913	092800	87120	7920	7920	7920	7920	0
665	20240913	092700	87120	7920	7920	7920	7920	0
666	20240913	092600	87120	7920	7920	7920	7920	0
667	20240913	092500	87120	7920	7920	7920	7920	8
668	20240913	092400	23760	7920	7920	7920	7920	0
669	20240913	092300	23760	7920	7920	7920	7920	0
670	20240913	092200	23760	7920	7920	7920	7920	1
671	20240913	092100	15840	7920	7920	7920	7920	0
672	20240913	092000	15840	7920	7920	7920	7920	0
673	20240913	091900	15840	7920	7920	7920	7920	0
674	20240913	091800	15840	7920	7920	7920	7920	0
675	20240913	091700	15840	7920	7920	7920	7920	0
676	20240913	091600	15840	7920	7920	7920	7920	0
677	20240913	091500	15840	7920	7920	7920	7920	0
678	20240913	091400	15840	7920	7920	7920	7920	0
679	20240913	091300	15840	7920	7920	7920	7920	0
680	20240913	091200	15840	7920	7920	7920	7920	1
681	20240913	091100	7920	7920	7920	7920	7920	0
682	20240913	091000	7920	7920	7920	7920	7920	0
683	20240913	090900	7920	7920	7920	7920	7920	0
684	20240913	090800	7920	7920	7920	7920	7920	0
685	20240913	090700	7920	7920	7920	7920	7920	0
686	20240913	090600	7920	7920	7920	7920	7920	0
687	20240913	090500	7920	7920	7920	7920	7920	0
688	20240913	090400	7920	7920	7920	7920	7920	0
689	20240913	090300	7920	7920	7920	7920	7920	1
690	20240913	090200	0	7880	7880	7880	7880	0
691	20240913	090100	0	7880	7880	7880	7880	0
692	20240913	090000	0	7880	7880	7880	7880	0