KissMeData/251370/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205500	176326280	8900	8900	8900	8900	134
3	20240926	205400	176326280	8900	8900	8900	8900	0
4	20240926	205300	176326280	8900	8900	8900	8900	0
5	20240926	205200	176326280	8900	8900	8900	8900	0
6	20240926	205100	176326280	8900	8900	8900	8900	0
7	20240926	205000	176326280	8900	8900	8900	8900	0
8	20240926	204900	176326280	8900	8900	8900	8900	0
9	20240926	204800	176326280	8900	8900	8900	8900	0
10	20240926	204700	176326280	8900	8900	8900	8900	0
11	20240926	204600	176326280	8900	8900	8900	8900	0
12	20240926	204500	176326280	8900	8900	8900	8900	0
13	20240926	204400	176326280	8900	8900	8900	8900	0
14	20240926	204300	176326280	8900	8900	8900	8900	0
15	20240926	204200	176326280	8900	8900	8900	8900	0
16	20240926	204100	176326280	8900	8900	8900	8900	0
17	20240926	204000	176326280	8900	8900	8900	8900	0
18	20240926	203900	176326280	8900	8900	8900	8900	0
19	20240926	203800	176326280	8900	8900	8900	8900	0
20	20240926	203700	176326280	8900	8900	8900	8900	0
21	20240926	203600	176326280	8900	8900	8900	8900	0
22	20240926	203500	176326280	8900	8900	8900	8900	0
23	20240926	203400	176326280	8900	8900	8900	8900	0
24	20240926	203300	176326280	8900	8900	8900	8900	0
25	20240926	203200	176326280	8900	8900	8900	8900	0
26	20240926	203100	176326280	8900	8900	8900	8900	0
27	20240926	203000	176326280	8900	8900	8900	8900	0
28	20240926	202900	176326280	8900	8900	8900	8900	0
29	20240926	202800	176326280	8900	8900	8900	8900	0
30	20240926	202700	176326280	8900	8900	8900	8900	0
31	20240926	202600	176326280	8900	8900	8900	8900	0
32	20240926	202500	176326280	8900	8900	8900	8900	134
33	20240926	202400	176326280	8900	8900	8900	8900	0
34	20240926	202300	176326280	8900	8900	8900	8900	0
35	20240926	202200	176326280	8900	8900	8900	8900	0
36	20240926	202100	176326280	8900	8900	8900	8900	0
37	20240926	202000	176326280	8900	8900	8900	8900	0
38	20240926	201900	176326280	8900	8900	8900	8900	0
39	20240926	201800	176326280	8900	8900	8900	8900	0
40	20240926	201700	176326280	8900	8900	8900	8900	0
41	20240926	201600	176326280	8900	8900	8900	8900	0
42	20240926	201500	176326280	8900	8900	8900	8900	0
43	20240926	201400	176326280	8900	8900	8900	8900	0
44	20240926	201300	176326280	8900	8900	8900	8900	0
45	20240926	201200	176326280	8900	8900	8900	8900	0
46	20240926	201100	176326280	8900	8900	8900	8900	0
47	20240926	201000	176326280	8900	8900	8900	8900	0
48	20240926	200900	176326280	8900	8900	8900	8900	0
49	20240926	200800	176326280	8900	8900	8900	8900	0
50	20240926	200700	176326280	8900	8900	8900	8900	0
51	20240926	200600	176326280	8900	8900	8900	8900	0
52	20240926	200500	176326280	8900	8900	8900	8900	0
53	20240926	200400	176326280	8900	8900	8900	8900	0
54	20240926	200300	176326280	8900	8900	8900	8900	0
55	20240926	200200	176326280	8900	8900	8900	8900	0
56	20240926	200100	176326280	8900	8900	8900	8900	0
57	20240926	200000	176326280	8900	8900	8900	8900	0
58	20240926	195900	176326280	8900	8900	8900	8900	0
59	20240926	195800	176326280	8900	8900	8900	8900	0
60	20240926	195700	176326280	8900	8900	8900	8900	0
61	20240926	195600	176326280	8900	8900	8900	8900	0
62	20240926	195500	176326280	8900	8900	8900	8900	134
63	20240926	195400	176326280	8900	8900	8900	8900	0
64	20240926	195300	176326280	8900	8900	8900	8900	0
65	20240926	195200	176326280	8900	8900	8900	8900	0
66	20240926	195100	176326280	8900	8900	8900	8900	0
67	20240926	195000	176326280	8900	8900	8900	8900	0
68	20240926	194900	176326280	8900	8900	8900	8900	0
69	20240926	194800	176326280	8900	8900	8900	8900	0
70	20240926	194700	176326280	8900	8900	8900	8900	0
71	20240926	194600	176326280	8900	8900	8900	8900	0
72	20240926	194500	176326280	8900	8900	8900	8900	0
73	20240926	194400	176326280	8900	8900	8900	8900	0
74	20240926	194300	176326280	8900	8900	8900	8900	0
75	20240926	194200	176326280	8900	8900	8900	8900	0
76	20240926	194100	176326280	8900	8900	8900	8900	0
77	20240926	194000	176326280	8900	8900	8900	8900	0
78	20240926	193900	176326280	8900	8900	8900	8900	0
79	20240926	193800	176326280	8900	8900	8900	8900	0
80	20240926	193700	176326280	8900	8900	8900	8900	0
81	20240926	193600	176326280	8900	8900	8900	8900	0
82	20240926	193500	176326280	8900	8900	8900	8900	0
83	20240926	193400	176326280	8900	8900	8900	8900	0
84	20240926	193300	176326280	8900	8900	8900	8900	0
85	20240926	193200	176326280	8900	8900	8900	8900	0
86	20240926	193100	176326280	8900	8900	8900	8900	0
87	20240926	193000	176326280	8900	8900	8900	8900	0
88	20240926	192900	176326280	8900	8900	8900	8900	0
89	20240926	192800	176326280	8900	8900	8900	8900	0
90	20240926	192700	176326280	8900	8900	8900	8900	0
91	20240926	192600	176326280	8900	8900	8900	8900	0
92	20240926	192500	176326280	8900	8900	8900	8900	134
93	20240926	192400	176326280	8900	8900	8900	8900	0
94	20240926	192300	176326280	8900	8900	8900	8900	0
95	20240926	192200	176326280	8900	8900	8900	8900	0
96	20240926	192100	176326280	8900	8900	8900	8900	0
97	20240926	192000	176326280	8900	8900	8900	8900	0
98	20240926	191900	176326280	8900	8900	8900	8900	0
99	20240926	191800	176326280	8900	8900	8900	8900	0
100	20240926	191700	176326280	8900	8900	8900	8900	0
101	20240926	191600	176326280	8900	8900	8900	8900	0
102	20240926	191500	176326280	8900	8900	8900	8900	0
103	20240926	191400	176326280	8900	8900	8900	8900	0
104	20240926	191300	176326280	8900	8900	8900	8900	0
105	20240926	191200	176326280	8900	8900	8900	8900	0
106	20240926	191100	176326280	8900	8900	8900	8900	0
107	20240926	191000	176326280	8900	8900	8900	8900	0
108	20240926	190900	176326280	8900	8900	8900	8900	0
109	20240926	190800	176326280	8900	8900	8900	8900	0
110	20240926	190700	176326280	8900	8900	8900	8900	0
111	20240926	190600	176326280	8900	8900	8900	8900	0
112	20240926	190500	176326280	8900	8900	8900	8900	0
113	20240926	190400	176326280	8900	8900	8900	8900	0
114	20240926	190300	176326280	8900	8900	8900	8900	0
115	20240926	190200	176326280	8900	8900	8900	8900	0
116	20240926	190100	176326280	8900	8900	8900	8900	0
117	20240926	190000	176326280	8900	8900	8900	8900	0
118	20240926	185900	176326280	8900	8900	8900	8900	0
119	20240926	185800	176326280	8900	8900	8900	8900	0
120	20240926	185700	176326280	8900	8900	8900	8900	0
121	20240926	185600	176326280	8900	8900	8900	8900	0
122	20240926	185500	176326280	8900	8900	8900	8900	134
123	20240926	185400	176326280	8900	8900	8900	8900	0
124	20240926	185300	176326280	8900	8900	8900	8900	0
125	20240926	185200	176326280	8900	8900	8900	8900	0
126	20240926	185100	176326280	8900	8900	8900	8900	0
127	20240926	185000	176326280	8900	8900	8900	8900	0
128	20240926	184900	176326280	8900	8900	8900	8900	0
129	20240926	184800	176326280	8900	8900	8900	8900	0
130	20240926	184700	176326280	8900	8900	8900	8900	0
131	20240926	184600	176326280	8900	8900	8900	8900	0
132	20240926	184500	176326280	8900	8900	8900	8900	0
133	20240926	184400	176326280	8900	8900	8900	8900	0
134	20240926	184300	176326280	8900	8900	8900	8900	0
135	20240926	184200	176326280	8900	8900	8900	8900	0
136	20240926	184100	176326280	8900	8900	8900	8900	0
137	20240926	184000	176326280	8900	8900	8900	8900	0
138	20240926	183900	176326280	8900	8900	8900	8900	0
139	20240926	183800	176326280	8900	8900	8900	8900	0
140	20240926	183700	176326280	8900	8900	8900	8900	0
141	20240926	183600	176326280	8900	8900	8900	8900	0
142	20240926	183500	176326280	8900	8900	8900	8900	0
143	20240926	183400	176326280	8900	8900	8900	8900	0
144	20240926	183300	176326280	8900	8900	8900	8900	0
145	20240926	183200	176326280	8900	8900	8900	8900	0
146	20240926	183100	176326280	8900	8900	8900	8900	0
147	20240926	183000	176326280	8900	8900	8900	8900	0
148	20240926	182900	176326280	8900	8900	8900	8900	0
149	20240926	182800	176326280	8900	8900	8900	8900	0
150	20240926	182700	176326280	8900	8900	8900	8900	0
151	20240926	182600	176326280	8900	8900	8900	8900	0
152	20240926	182500	176326280	8900	8900	8900	8900	134
153	20240926	182400	176326280	8900	8900	8900	8900	0
154	20240926	182300	176326280	8900	8900	8900	8900	0
155	20240926	182200	176326280	8900	8900	8900	8900	0
156	20240926	182100	176326280	8900	8900	8900	8900	0
157	20240926	182000	176326280	8900	8900	8900	8900	0
158	20240926	181900	176326280	8900	8900	8900	8900	0
159	20240926	181800	176326280	8900	8900	8900	8900	0
160	20240926	181700	176326280	8900	8900	8900	8900	0
161	20240926	181600	176326280	8900	8900	8900	8900	0
162	20240926	181500	176326280	8900	8900	8900	8900	0
163	20240926	181400	176326280	8900	8900	8900	8900	0
164	20240926	181300	176326280	8900	8900	8900	8900	0
165	20240926	181200	176326280	8900	8900	8900	8900	0
166	20240926	181100	176326280	8900	8900	8900	8900	0
167	20240926	181000	176326280	8900	8900	8900	8900	0
168	20240926	180900	176326280	8900	8900	8900	8900	0
169	20240926	180800	176326280	8900	8900	8900	8900	0
170	20240926	180700	176326280	8900	8900	8900	8900	0
171	20240926	180600	176326280	8900	8900	8900	8900	0
172	20240926	180500	176326280	8900	8900	8900	8900	0
173	20240926	180400	176326280	8900	8900	8900	8900	0
174	20240926	180300	176326280	8900	8900	8900	8900	0
175	20240926	180200	176326280	8900	8900	8900	8900	0
176	20240926	180100	176326280	8900	8900	8900	8900	0
177	20240926	180000	176326280	8900	8900	8900	8900	0
178	20240926	175900	176326280	8900	8900	8900	8900	0
179	20240926	175800	176326280	8900	8900	8900	8900	0
180	20240926	175700	176326280	8900	8900	8900	8900	0
181	20240926	175600	176326280	8900	8900	8900	8900	0
182	20240926	175500	176326280	8900	8900	8900	8900	134
183	20240926	175400	176326280	8900	8900	8900	8900	0
184	20240926	175300	176326280	8900	8900	8900	8900	0
185	20240926	175200	176326280	8900	8900	8900	8900	0
186	20240926	175100	176326280	8900	8900	8900	8900	0
187	20240926	175000	176326280	8900	8900	8900	8900	0
188	20240926	174900	176326280	8900	8900	8900	8900	0
189	20240926	174800	176326280	8900	8900	8900	8900	0
190	20240926	174700	176326280	8900	8900	8900	8900	0
191	20240926	174600	176326280	8900	8900	8900	8900	0
192	20240926	174500	176326280	8900	8900	8900	8900	0
193	20240926	174400	176326280	8900	8900	8900	8900	0
194	20240926	174300	176326280	8900	8900	8900	8900	0
195	20240926	174200	176326280	8900	8900	8900	8900	0
196	20240926	174100	176326280	8900	8900	8900	8900	0
197	20240926	174000	176326280	8900	8900	8900	8900	0
198	20240926	173900	176326280	8900	8900	8900	8900	0
199	20240926	173800	176326280	8900	8900	8900	8900	0
200	20240926	173700	176326280	8900	8900	8900	8900	0
201	20240926	173600	176326280	8900	8900	8900	8900	0
202	20240926	173500	176326280	8900	8900	8900	8900	0
203	20240926	173400	176326280	8900	8900	8900	8900	0
204	20240926	173300	176326280	8900	8900	8900	8900	0
205	20240926	173200	176326280	8900	8900	8900	8900	0
206	20240926	173100	176326280	8900	8900	8900	8900	0
207	20240926	173000	176326280	8900	8900	8900	8900	0
208	20240926	172900	176326280	8900	8900	8900	8900	0
209	20240926	172800	176326280	8900	8900	8900	8900	0
210	20240926	172700	176326280	8900	8900	8900	8900	0
211	20240926	172600	176326280	8900	8900	8900	8900	0
212	20240926	172500	176326280	8900	8900	8900	8900	134
213	20240926	172400	176326280	8900	8900	8900	8900	0
214	20240926	172300	176326280	8900	8900	8900	8900	0
215	20240926	172200	176326280	8900	8900	8900	8900	0
216	20240926	172100	176326280	8900	8900	8900	8900	0
217	20240926	172000	176326280	8900	8900	8900	8900	0
218	20240926	171900	176326280	8900	8900	8900	8900	0
219	20240926	171800	176326280	8900	8900	8900	8900	0
220	20240926	171700	176326280	8900	8900	8900	8900	0
221	20240926	171600	176326280	8900	8900	8900	8900	0
222	20240926	171500	176326280	8900	8900	8900	8900	0
223	20240926	171400	176326280	8900	8900	8900	8900	0
224	20240926	171300	176326280	8900	8900	8900	8900	0
225	20240926	171200	176326280	8900	8900	8900	8900	0
226	20240926	171100	176326280	8900	8900	8900	8900	0
227	20240926	171000	176326280	8900	8900	8900	8900	0
228	20240926	170900	176326280	8900	8900	8900	8900	0
229	20240926	170800	176326280	8900	8900	8900	8900	0
230	20240926	170700	176326280	8900	8900	8900	8900	0
231	20240926	170600	176326280	8900	8900	8900	8900	0
232	20240926	170500	176326280	8900	8900	8900	8900	0
233	20240926	170400	176326280	8900	8900	8900	8900	0
234	20240926	170300	176326280	8900	8900	8900	8900	0
235	20240926	170200	176326280	8900	8900	8900	8900	0
236	20240926	170100	176326280	8900	8900	8900	8900	0
237	20240926	170000	176326280	8900	8900	8900	8900	0
238	20240926	165900	176326280	8900	8900	8900	8900	0
239	20240926	165800	176326280	8900	8900	8900	8900	0
240	20240926	165700	176326280	8900	8900	8900	8900	0
241	20240926	165600	176326280	8900	8900	8900	8900	0
242	20240926	165500	176326280	8900	8900	8900	8900	134
243	20240926	165400	176326280	8900	8900	8900	8900	0
244	20240926	165300	176326280	8900	8900	8900	8900	0
245	20240926	165200	176326280	8900	8900	8900	8900	0
246	20240926	165100	176326280	8900	8900	8900	8900	0
247	20240926	165000	176326280	8900	8900	8900	8900	0
248	20240926	164900	176326280	8900	8900	8900	8900	0
249	20240926	164800	176326280	8900	8900	8900	8900	0
250	20240926	164700	176326280	8900	8900	8900	8900	0
251	20240926	164600	176326280	8900	8900	8900	8900	0
252	20240926	164500	176326280	8900	8900	8900	8900	0
253	20240926	164400	176326280	8900	8900	8900	8900	0
254	20240926	164300	176326280	8900	8900	8900	8900	0
255	20240926	164200	176326280	8900	8900	8900	8900	0
256	20240926	164100	176326280	8900	8900	8900	8900	0
257	20240926	164000	176326280	8900	8900	8900	8900	0
258	20240926	163900	176326280	8900	8900	8900	8900	0
259	20240926	163800	176326280	8900	8900	8900	8900	0
260	20240926	163700	176326280	8900	8900	8900	8900	0
261	20240926	163600	176326280	8900	8900	8900	8900	0
262	20240926	163500	176326280	8900	8900	8900	8900	0
263	20240926	163400	176326280	8900	8900	8900	8900	0
264	20240926	163300	176326280	8900	8900	8900	8900	0
265	20240926	163200	176326280	8900	8900	8900	8900	0
266	20240926	163100	176326280	8900	8900	8900	8900	0
267	20240926	163000	176326280	8900	8900	8900	8900	0
268	20240926	162900	176326280	8900	8900	8900	8900	0
269	20240926	162800	176326280	8900	8900	8900	8900	0
270	20240926	162700	176326280	8900	8900	8900	8900	0
271	20240926	162600	176326280	8900	8900	8900	8900	0
272	20240926	162500	176326280	8900	8900	8900	8900	134
273	20240926	162400	176326280	8900	8900	8900	8900	0
274	20240926	162300	176326280	8900	8900	8900	8900	0
275	20240926	162200	176326280	8900	8900	8900	8900	0
276	20240926	162100	176326280	8900	8900	8900	8900	0
277	20240926	162000	176326280	8900	8900	8900	8900	0
278	20240926	161900	176326280	8900	8900	8900	8900	0
279	20240926	161800	176326280	8900	8900	8900	8900	0
280	20240926	161700	176326280	8900	8900	8900	8900	0
281	20240926	161600	176326280	8900	8900	8900	8900	0
282	20240926	161500	176326280	8900	8900	8900	8900	0
283	20240926	161400	176326280	8900	8900	8900	8900	0
284	20240926	161300	176326280	8900	8900	8900	8900	0
285	20240926	161200	176326280	8900	8900	8900	8900	0
286	20240926	161100	176326280	8900	8900	8900	8900	0
287	20240926	161000	176326280	8900	8900	8900	8900	0
288	20240926	160900	176326280	8900	8900	8900	8900	0
289	20240926	160800	176326280	8900	8900	8900	8900	0
290	20240926	160700	176326280	8900	8900	8900	8900	0
291	20240926	160600	176326280	8900	8900	8900	8900	0
292	20240926	160500	176326280	8900	8900	8900	8900	0
293	20240926	160400	176326280	8900	8900	8900	8900	0
294	20240926	160300	176326280	8900	8900	8900	8900	0
295	20240926	160200	176326280	8900	8900	8900	8900	0
296	20240926	160100	176326280	8900	8900	8900	8900	0
297	20240926	160000	176326280	8900	8900	8900	8900	0
298	20240926	155900	176326280	8900	8900	8900	8900	0
299	20240926	155800	176326280	8900	8900	8900	8900	0
300	20240926	155700	176326280	8900	8900	8900	8900	0
301	20240926	155600	176326280	8900	8900	8900	8900	0
302	20240926	155500	176326280	8900	8900	8900	8900	134
303	20240926	155400	176326280	8900	8900	8900	8900	0
304	20240926	155300	176326280	8900	8900	8900	8900	0
305	20240926	155200	176326280	8900	8900	8900	8900	0
306	20240926	155100	176326280	8900	8900	8900	8900	0
307	20240926	155000	176326280	8900	8900	8900	8900	0
308	20240926	154900	176326280	8900	8900	8900	8900	0
309	20240926	154800	176326280	8900	8900	8900	8900	0
310	20240926	154700	176326280	8900	8900	8900	8900	0
311	20240926	154600	176326280	8900	8900	8900	8900	0
312	20240926	154500	176326280	8900	8900	8900	8900	0
313	20240926	154400	176326280	8900	8900	8900	8900	0
314	20240926	154300	176326280	8900	8900	8900	8900	0
315	20240926	154200	176326280	8900	8900	8900	8900	0
316	20240926	154100	176326280	8900	8900	8900	8900	0
317	20240926	154000	176326280	8900	8900	8900	8900	0
318	20240926	153900	176326280	8900	8900	8900	8900	0
319	20240926	153800	176326280	8900	8900	8900	8900	0
320	20240926	153700	176326280	8900	8900	8900	8900	0
321	20240926	153600	176326280	8900	8900	8900	8900	0
322	20240926	153500	176326280	8900	8900	8900	8900	0
323	20240926	153400	176326280	8900	8900	8900	8900	0
324	20240926	153300	176326280	8900	8900	8900	8900	0
325	20240926	153200	176326280	8900	8900	8900	8900	0
326	20240926	153100	176326280	8900	8900	8900	8900	0
327	20240926	153000	176326280	8900	8900	8900	8900	134
328	20240926	152900	175133680	8910	8910	8910	8910	0
329	20240926	152800	175133680	8910	8910	8910	8910	0
330	20240926	152700	175133680	8910	8910	8910	8910	0
331	20240926	152600	175133680	8910	8910	8910	8910	0
332	20240926	152500	175133680	8910	8910	8910	8910	0
333	20240926	152400	175133680	8910	8910	8910	8910	0
334	20240926	152300	175133680	8910	8910	8910	8910	0
335	20240926	152200	175133680	8910	8910	8910	8910	0
336	20240926	152100	175133680	8910	8910	8910	8910	0
337	20240926	152000	175133680	8910	8910	8910	8910	0
338	20240926	151900	175133680	8910	8910	8910	8910	0
339	20240926	151800	175133680	8910	8910	8910	8910	0
340	20240926	151700	175133680	8910	8910	8910	8910	0
341	20240926	151600	175133680	8910	8910	8910	8910	0
342	20240926	151500	175133680	8910	8910	8910	8910	0
343	20240926	151400	175133680	8910	8910	8910	8910	21
344	20240926	151300	174946570	8860	8860	8860	8860	0
345	20240926	151200	174946570	8860	8860	8860	8860	0
346	20240926	151100	174946570	8860	8860	8860	8860	0
347	20240926	151000	174946570	8860	8860	8860	8860	0
348	20240926	150900	174946570	8860	8860	8860	8860	1
349	20240926	150800	174937710	8910	8910	8910	8910	0
350	20240926	150700	174937710	8910	8910	8910	8910	0
351	20240926	150600	174937710	8910	8910	8910	8910	0
352	20240926	150500	174937710	8910	8910	8910	8910	0
353	20240926	150400	174937710	8910	8910	8910	8910	0
354	20240926	150300	174937710	8910	8920	8920	8910	45
355	20240926	150200	174536320	8880	8880	8880	8880	0
356	20240926	150100	174536320	8880	8880	8880	8880	0
357	20240926	150000	174536320	8880	8880	8880	8880	0
358	20240926	145900	174536320	8880	8880	8880	8880	0
359	20240926	145800	174536320	8880	8880	8880	8880	0
360	20240926	145700	174536320	8880	8880	8880	8880	0
361	20240926	145600	174536320	8880	8880	8880	8880	14
362	20240926	145500	174412000	8900	8900	8900	8900	0
363	20240926	145400	174412000	8900	8900	8900	8900	0
364	20240926	145300	174412000	8900	8900	8900	8900	0
365	20240926	145200	174412000	8900	8900	8900	8900	0
366	20240926	145100	174412000	8900	8900	8900	8900	0
367	20240926	145000	174412000	8900	8900	8900	8900	147
368	20240926	144900	173103700	8900	8900	8900	8900	0
369	20240926	144800	173103700	8900	8900	8900	8900	0
370	20240926	144700	173103700	8900	8900	8900	8900	0
371	20240926	144600	173103700	8900	8900	8900	8900	0
372	20240926	144500	173103700	8900	8900	8900	8900	0
373	20240926	144400	173103700	8900	8900	8900	8900	0
374	20240926	144300	173103700	8900	8900	8900	8900	0
375	20240926	144200	173103700	8900	8900	8900	8900	0
376	20240926	144100	173103700	8900	8900	8900	8900	0
377	20240926	144000	173103700	8900	8900	8900	8900	0
378	20240926	143900	173103700	8900	8870	8900	8870	5392
379	20240926	143800	125209200	8870	8870	8870	8870	0
380	20240926	143700	125209200	8870	8870	8870	8870	0
381	20240926	143600	125209200	8870	8870	8870	8870	0
382	20240926	143500	125209200	8870	8870	8870	8870	0
383	20240926	143400	125209200	8870	8870	8870	8870	0
384	20240926	143300	125209200	8870	8870	8870	8870	0
385	20240926	143200	125209200	8870	8870	8870	8870	0
386	20240926	143100	125209200	8870	8870	8870	8870	0
387	20240926	143000	125209200	8870	8870	8870	8870	0
388	20240926	142900	125209200	8870	8870	8870	8870	0
389	20240926	142800	125209200	8870	8870	8870	8870	0
390	20240926	142700	125209200	8870	8870	8870	8870	0
391	20240926	142600	125209200	8870	8870	8870	8870	0
392	20240926	142500	125209200	8870	8870	8870	8870	1
393	20240926	142400	125200330	8830	8830	8830	8830	0
394	20240926	142300	125200330	8830	8830	8830	8830	0
395	20240926	142200	125200330	8830	8830	8830	8830	0
396	20240926	142100	125200330	8830	8830	8830	8830	0
397	20240926	142000	125200330	8830	8830	8830	8830	0
398	20240926	141900	125200330	8830	8830	8830	8830	0
399	20240926	141800	125200330	8830	8830	8830	8830	0
400	20240926	141700	125200330	8830	8830	8830	8830	0
401	20240926	141600	125200330	8830	8830	8830	8830	0
402	20240926	141500	125200330	8830	8830	8830	8830	0
403	20240926	141400	125200330	8830	8830	8830	8830	0
404	20240926	141300	125200330	8830	8830	8830	8830	0
405	20240926	141200	125200330	8830	8860	8860	8830	196
406	20240926	141100	123469250	8860	8860	8860	8860	0
407	20240926	141000	123469250	8860	8840	8860	8840	275
408	20240926	140900	121033990	8840	8840	8840	8840	0
409	20240926	140800	121033990	8840	8840	8840	8840	0
410	20240926	140700	121033990	8840	8840	8840	8840	0
411	20240926	140600	121033990	8840	8840	8840	8840	0
412	20240926	140500	121033990	8840	8840	8840	8840	0
413	20240926	140400	121033990	8840	8840	8840	8840	0
414	20240926	140300	121033990	8840	8840	8840	8840	0
415	20240926	140200	121033990	8840	8840	8840	8840	0
416	20240926	140100	121033990	8840	8840	8840	8840	0
417	20240926	140000	121033990	8840	8840	8840	8840	0
418	20240926	135900	121033990	8840	8840	8840	8840	5
419	20240926	135800	120989790	8830	8830	8830	8830	0
420	20240926	135700	120989790	8830	8830	8830	8830	0
421	20240926	135600	120989790	8830	8830	8830	8830	0
422	20240926	135500	120989790	8830	8830	8830	8830	0
423	20240926	135400	120989790	8830	8830	8830	8830	0
424	20240926	135300	120989790	8830	8830	8830	8830	0
425	20240926	135200	120989790	8830	8830	8830	8830	0
426	20240926	135100	120989790	8830	8830	8830	8830	0
427	20240926	135000	120989790	8830	8830	8830	8830	0
428	20240926	134900	120989790	8830	8830	8830	8830	0
429	20240926	134800	120989790	8830	8830	8830	8830	0
430	20240926	134700	120989790	8830	8830	8830	8830	0
431	20240926	134600	120989790	8830	8830	8830	8830	19
432	20240926	134500	120822020	8840	8840	8840	8840	1
433	20240926	134400	120813180	8850	8850	8850	8850	0
434	20240926	134300	120813180	8850	8850	8850	8850	0
435	20240926	134200	120813180	8850	8850	8850	8850	0
436	20240926	134100	120813180	8850	8850	8850	8850	0
437	20240926	134000	120813180	8850	8840	8850	8840	2
438	20240926	133900	120795490	8820	8820	8820	8820	0
439	20240926	133800	120795490	8820	8820	8820	8820	0
440	20240926	133700	120795490	8820	8820	8820	8820	0
441	20240926	133600	120795490	8820	8820	8820	8820	5
442	20240926	133500	120751390	8820	8820	8820	8820	0
443	20240926	133400	120751390	8820	8820	8820	8820	0
444	20240926	133300	120751390	8820	8820	8820	8820	0
445	20240926	133200	120751390	8820	8820	8820	8820	50
446	20240926	133100	120310390	8820	8820	8820	8820	100
447	20240926	133000	119428390	8810	8810	8810	8810	0
448	20240926	132900	119428390	8810	8810	8810	8810	0
449	20240926	132800	119428390	8810	8810	8810	8810	400
450	20240926	132700	115904390	8860	8860	8860	8860	0
451	20240926	132600	115904390	8860	8860	8860	8860	0
452	20240926	132500	115904390	8860	8860	8860	8860	0
453	20240926	132400	115904390	8860	8860	8860	8860	0
454	20240926	132300	115904390	8860	8860	8860	8860	0
455	20240926	132200	115904390	8860	8860	8860	8860	0
456	20240926	132100	115904390	8860	8860	8860	8860	0
457	20240926	132000	115904390	8860	8860	8860	8860	0
458	20240926	131900	115904390	8860	8860	8860	8860	0
459	20240926	131800	115904390	8860	8860	8860	8860	0
460	20240926	131700	115904390	8860	8800	8860	8790	2001
461	20240926	131600	98290980	8770	8770	8770	8770	0
462	20240926	131500	98290980	8770	8770	8770	8770	0
463	20240926	131400	98290980	8770	8770	8770	8770	84
464	20240926	131300	97554300	8780	8780	8780	8780	28
465	20240926	131200	97308460	8800	8800	8800	8800	0
466	20240926	131100	97308460	8800	8850	8850	8800	4606
467	20240926	131000	56764740	8850	8850	8850	8850	0
468	20240926	130900	56764740	8850	8850	8850	8850	0
469	20240926	130800	56764740	8850	8850	8850	8850	0
470	20240926	130700	56764740	8850	8850	8850	8850	0
471	20240926	130600	56764740	8850	8850	8850	8850	0
472	20240926	130500	56764740	8850	8850	8850	8850	0
473	20240926	130400	56764740	8850	8850	8850	8850	11
474	20240926	130300	56667390	8850	8850	8850	8850	0
475	20240926	130200	56667390	8850	8850	8850	8850	22
476	20240926	130100	56472690	8850	8850	8850	8850	0
477	20240926	130000	56472690	8850	8850	8850	8850	0
478	20240926	125900	56472690	8850	8850	8850	8850	0
479	20240926	125800	56472690	8850	8850	8850	8850	0
480	20240926	125700	56472690	8850	8850	8850	8850	0
481	20240926	125600	56472690	8850	8850	8850	8850	0
482	20240926	125500	56472690	8850	8850	8850	8850	0
483	20240926	125400	56472690	8850	8850	8850	8850	0
484	20240926	125300	56472690	8850	8850	8850	8850	0
485	20240926	125200	56472690	8850	8850	8850	8850	0
486	20240926	125100	56472690	8850	8850	8850	8850	0
487	20240926	125000	56472690	8850	8850	8850	8850	0
488	20240926	124900	56472690	8850	8850	8850	8850	0
489	20240926	124800	56472690	8850	8850	8850	8850	0
490	20240926	124700	56472690	8850	8850	8850	8850	0
491	20240926	124600	56472690	8850	8850	8850	8850	0
492	20240926	124500	56472690	8850	8850	8850	8850	0
493	20240926	124400	56472690	8850	8850	8850	8850	0
494	20240926	124300	56472690	8850	8850	8850	8850	0
495	20240926	124200	56472690	8850	8850	8850	8850	2
496	20240926	124100	56454990	8830	8830	8830	8830	0
497	20240926	124000	56454990	8830	8830	8830	8830	0
498	20240926	123900	56454990	8830	8830	8830	8830	0
499	20240926	123800	56454990	8830	8830	8830	8830	0
500	20240926	123700	56454990	8830	8830	8830	8830	0
501	20240926	123600	56454990	8830	8830	8830	8830	0
502	20240926	123500	56454990	8830	8830	8830	8830	0
503	20240926	123400	56454990	8830	8830	8830	8830	0
504	20240926	123300	56454990	8830	8830	8830	8830	0
505	20240926	123200	56454990	8830	8830	8830	8830	0
506	20240926	123100	56454990	8830	8830	8830	8830	0
507	20240926	123000	56454990	8830	8830	8830	8830	0
508	20240926	122900	56454990	8830	8830	8830	8830	0
509	20240926	122800	56454990	8830	8830	8830	8830	0
510	20240926	122700	56454990	8830	8830	8830	8830	3
511	20240926	122600	56428500	8840	8840	8840	8840	103
512	20240926	122500	55517980	8840	8840	8840	8840	0
513	20240926	122400	55517980	8840	8840	8840	8840	0
514	20240926	122300	55517980	8840	8840	8840	8840	0
515	20240926	122200	55517980	8840	8840	8840	8840	0
516	20240926	122100	55517980	8840	8840	8840	8840	0
517	20240926	122000	55517980	8840	8840	8840	8840	0
518	20240926	121900	55517980	8840	8840	8840	8840	0
519	20240926	121800	55517980	8840	8840	8840	8840	0
520	20240926	121700	55517980	8840	8840	8840	8840	0
521	20240926	121600	55517980	8840	8840	8840	8840	0
522	20240926	121500	55517980	8840	8840	8840	8840	0
523	20240926	121400	55517980	8840	8840	8840	8840	0
524	20240926	121300	55517980	8840	8840	8840	8840	0
525	20240926	121200	55517980	8840	8840	8840	8840	0
526	20240926	121100	55517980	8840	8840	8840	8840	0
527	20240926	121000	55517980	8840	8840	8840	8840	0
528	20240926	120900	55517980	8840	8840	8840	8840	0
529	20240926	120800	55517980	8840	8840	8840	8840	0
530	20240926	120700	55517980	8840	8840	8840	8840	0
531	20240926	120600	55517980	8840	8840	8840	8840	0
532	20240926	120500	55517980	8840	8840	8840	8840	1
533	20240926	120400	55509140	8840	8840	8840	8840	4
534	20240926	120300	55473780	8880	8880	8880	8880	0
535	20240926	120200	55473780	8880	8880	8880	8880	0
536	20240926	120100	55473780	8880	8880	8880	8880	0
537	20240926	120000	55473780	8880	8880	8880	8880	0
538	20240926	115900	55473780	8880	8880	8880	8880	0
539	20240926	115800	55473780	8880	8880	8880	8880	11
540	20240926	115700	55376100	8880	8880	8880	8880	0
541	20240926	115600	55376100	8880	8880	8880	8880	8
542	20240926	115500	55305060	8890	8890	8890	8890	0
543	20240926	115400	55305060	8890	8890	8890	8890	0
544	20240926	115300	55305060	8890	8890	8890	8890	0
545	20240926	115200	55305060	8890	8890	8890	8890	0
546	20240926	115100	55305060	8890	8890	8890	8890	304
547	20240926	115000	52602500	8890	8890	8890	8890	0
548	20240926	114900	52602500	8890	8890	8890	8890	0
549	20240926	114800	52602500	8890	8890	8890	8890	0
550	20240926	114700	52602500	8890	8890	8890	8890	0
551	20240926	114600	52602500	8890	8890	8890	8890	0
552	20240926	114500	52602500	8890	8890	8890	8890	0
553	20240926	114400	52602500	8890	8890	8890	8890	0
554	20240926	114300	52602500	8890	8890	8890	8890	0
555	20240926	114200	52602500	8890	8890	8890	8890	0
556	20240926	114100	52602500	8890	8890	8890	8890	0
557	20240926	114000	52602500	8890	8890	8890	8890	60
558	20240926	113900	52069100	8810	8810	8810	8810	0
559	20240926	113800	52069100	8810	8900	8900	8810	3978
560	20240926	113700	16864720	8930	8930	8930	8930	0
561	20240926	113600	16864720	8930	8930	8930	8930	0
562	20240926	113500	16864720	8930	8930	8930	8930	0
563	20240926	113400	16864720	8930	8930	8930	8930	0
564	20240926	113300	16864720	8930	8930	8930	8930	0
565	20240926	113200	16864720	8930	8930	8930	8930	0
566	20240926	113100	16864720	8930	8930	8930	8930	0
567	20240926	113000	16864720	8930	8930	8930	8930	0
568	20240926	112900	16864720	8930	8930	8930	8930	0
569	20240926	112800	16864720	8930	8930	8930	8930	0
570	20240926	112700	16864720	8930	8930	8930	8930	0
571	20240926	112600	16864720	8930	8930	8930	8930	0
572	20240926	112500	16864720	8930	8930	8930	8930	0
573	20240926	112400	16864720	8930	8930	8930	8930	0
574	20240926	112300	16864720	8930	8930	8930	8930	0
575	20240926	112200	16864720	8930	8930	8930	8930	0
576	20240926	112100	16864720	8930	8930	8930	8930	0
577	20240926	112000	16864720	8930	8930	8930	8930	0
578	20240926	111900	16864720	8930	8930	8930	8930	0
579	20240926	111800	16864720	8930	8930	8930	8930	0
580	20240926	111700	16864720	8930	8930	8930	8930	1
581	20240926	111600	16855790	8930	8930	8930	8930	0
582	20240926	111500	16855790	8930	8930	8930	8930	0
583	20240926	111400	16855790	8930	8930	8930	8930	0
584	20240926	111300	16855790	8930	8930	8930	8930	1
585	20240926	111200	16846860	8910	8910	8910	8910	0
586	20240926	111100	16846860	8910	8910	8910	8910	0
587	20240926	111000	16846860	8910	8910	8910	8910	0
588	20240926	110900	16846860	8910	8910	8910	8910	0
589	20240926	110800	16846860	8910	8910	8910	8910	0
590	20240926	110700	16846860	8910	8910	8910	8910	0
591	20240926	110600	16846860	8910	8910	8910	8910	0
592	20240926	110500	16846860	8910	8910	8910	8910	0
593	20240926	110400	16846860	8910	8910	8910	8910	0
594	20240926	110300	16846860	8910	8910	8910	8910	0
595	20240926	110200	16846860	8910	8910	8910	8910	0
596	20240926	110100	16846860	8910	8910	8910	8910	0
597	20240926	110000	16846860	8910	8910	8930	8910	66
598	20240926	105900	16258200	8910	8910	8910	8910	0
599	20240926	105800	16258200	8910	8910	8910	8910	0
600	20240926	105700	16258200	8910	8910	8910	8910	0
601	20240926	105600	16258200	8910	8910	8910	8910	0
602	20240926	105500	16258200	8910	8910	8910	8910	0
603	20240926	105400	16258200	8910	8910	8910	8910	0
604	20240926	105300	16258200	8910	8910	8910	8910	2
605	20240926	105200	16240380	8910	8910	8910	8910	0
606	20240926	105100	16240380	8910	8910	8910	8910	0
607	20240926	105000	16240380	8910	8910	8910	8910	0
608	20240926	104900	16240380	8910	8910	8910	8910	0
609	20240926	104800	16240380	8910	8910	8910	8910	0
610	20240926	104700	16240380	8910	8910	8910	8910	0
611	20240926	104600	16240380	8910	8910	8910	8910	0
612	20240926	104500	16240380	8910	8910	8910	8910	0
613	20240926	104400	16240380	8910	8910	8910	8910	5
614	20240926	104300	16195830	8920	8920	8920	8920	0
615	20240926	104200	16195830	8920	8920	8920	8920	0
616	20240926	104100	16195830	8920	8920	8920	8920	0
617	20240926	104000	16195830	8920	8920	8920	8920	0
618	20240926	103900	16195830	8920	8920	8920	8920	0
619	20240926	103800	16195830	8920	8920	8920	8920	0
620	20240926	103700	16195830	8920	8920	8920	8920	0
621	20240926	103600	16195830	8920	8920	8920	8920	0
622	20240926	103500	16195830	8920	8920	8920	8920	0
623	20240926	103400	16195830	8920	8920	8920	8920	0
624	20240926	103300	16195830	8920	8920	8920	8920	0
625	20240926	103200	16195830	8920	8920	8920	8920	0
626	20240926	103100	16195830	8920	8920	8920	8920	0
627	20240926	103000	16195830	8920	8920	8920	8920	0
628	20240926	102900	16195830	8920	8920	8920	8920	0
629	20240926	102800	16195830	8920	8920	8920	8920	0
630	20240926	102700	16195830	8920	8920	8920	8920	0
631	20240926	102600	16195830	8920	8920	8920	8920	0
632	20240926	102500	16195830	8920	8920	8920	8920	0
633	20240926	102400	16195830	8920	8920	8920	8920	87
634	20240926	102300	15419790	8920	8910	8920	8910	31
635	20240926	102200	15143280	8920	8920	8920	8920	0
636	20240926	102100	15143280	8920	8920	8920	8920	0
637	20240926	102000	15143280	8920	8920	8920	8920	0
638	20240926	101900	15143280	8920	8920	8920	8920	0
639	20240926	101800	15143280	8920	8920	8920	8920	0
640	20240926	101700	15143280	8920	8920	8920	8920	0
641	20240926	101600	15143280	8920	8920	8920	8920	0
642	20240926	101500	15143280	8920	8920	8920	8920	0
643	20240926	101400	15143280	8920	8920	8920	8920	1
644	20240926	101300	15134360	8910	8910	8910	8910	0
645	20240926	101200	15134360	8910	8910	8910	8910	0
646	20240926	101100	15134360	8910	8910	8910	8910	0
647	20240926	101000	15134360	8910	8910	8910	8910	2
648	20240926	100900	15116540	8880	8880	8880	8880	0
649	20240926	100800	15116540	8880	8880	8880	8880	0
650	20240926	100700	15116540	8880	8880	8880	8880	5
651	20240926	100600	15072140	8880	8880	8880	8880	0
652	20240926	100500	15072140	8880	8880	8880	8880	0
653	20240926	100400	15072140	8880	8880	8880	8880	23
654	20240926	100300	14867900	8880	8880	8880	8880	0
655	20240926	100200	14867900	8880	8880	8880	8880	0
656	20240926	100100	14867900	8880	8880	8880	8880	0
657	20240926	100000	14867900	8880	8880	8880	8880	0
658	20240926	095900	14867900	8880	8880	8880	8880	1
659	20240926	095800	14859020	8880	8880	8880	8880	0
660	20240926	095700	14859020	8880	8880	8880	8880	75
661	20240926	095600	14193020	8880	8880	8880	8880	0
662	20240926	095500	14193020	8880	8880	8880	8880	0
663	20240926	095400	14193020	8880	8880	8880	8880	0
664	20240926	095300	14193020	8880	8880	8880	8880	0
665	20240926	095200	14193020	8880	8880	8880	8880	0
666	20240926	095100	14193020	8880	8880	8880	8880	0
667	20240926	095000	14193020	8880	8880	8880	8880	0
668	20240926	094900	14193020	8880	8900	8900	8880	2
669	20240926	094800	14175240	8880	8880	8880	8880	0
670	20240926	094700	14175240	8880	8880	8880	8880	0
671	20240926	094600	14175240	8880	8880	8880	8880	0
672	20240926	094500	14175240	8880	8880	8880	8880	0
673	20240926	094400	14175240	8880	8880	8880	8880	0
674	20240926	094300	14175240	8880	8880	8880	8880	70
675	20240926	094200	13553640	8880	8880	8880	8880	0
676	20240926	094100	13553640	8880	8880	8880	8880	0
677	20240926	094000	13553640	8880	8880	8880	8880	20
678	20240926	093900	13376040	8880	8880	8880	8880	0
679	20240926	093800	13376040	8880	8880	8880	8880	0
680	20240926	093700	13376040	8880	8880	8880	8880	0
681	20240926	093600	13376040	8880	8880	8880	8880	0
682	20240926	093500	13376040	8880	8880	8880	8880	0
683	20240926	093400	13376040	8880	8880	8880	8880	0
684	20240926	093300	13376040	8880	8880	8880	8880	0
685	20240926	093200	13376040	8880	8880	8900	8870	568
686	20240926	093100	8324410	8890	8890	8890	8890	0
687	20240926	093000	8324410	8890	8890	8890	8890	0
688	20240926	092900	8324410	8890	8890	8890	8890	0
689	20240926	092800	8324410	8890	8890	8890	8890	0
690	20240926	092700	8324410	8890	8890	8890	8890	50
691	20240926	092600	7879910	8880	8880	8880	8880	0
692	20240926	092500	7879910	8880	8880	8880	8880	0
693	20240926	092400	7879910	8880	8880	8880	8880	0
694	20240926	092300	7879910	8880	8880	8880	8880	0
695	20240926	092200	7879910	8880	8900	8900	8880	117
696	20240926	092100	6838730	8940	8940	8940	8940	0
697	20240926	092000	6838730	8940	8940	8940	8940	0
698	20240926	091900	6838730	8940	8940	8940	8940	5
699	20240926	091800	6794030	8940	8940	8940	8940	0
700	20240926	091700	6794030	8940	8940	8940	8940	10
701	20240926	091600	6704630	8950	8950	8950	8950	0
702	20240926	091500	6704630	8950	8950	8950	8950	0
703	20240926	091400	6704630	8950	8920	8950	8920	31
704	20240926	091300	6427660	8920	8920	8920	8920	0
705	20240926	091200	6427660	8920	8920	8920	8920	72
706	20240926	091100	5785420	8900	8900	8900	8900	51
707	20240926	091000	5331520	8900	8900	8900	8900	0
708	20240926	090900	5331520	8900	8900	8900	8900	0
709	20240926	090800	5331520	8900	8900	8900	8900	0
710	20240926	090700	5331520	8900	8900	8900	8900	0
711	20240926	090600	5331520	8900	8900	8900	8900	0
712	20240926	090500	5331520	8900	8900	8900	8900	0
713	20240926	090400	5331520	8900	8880	8900	8880	556
714	20240926	090300	389560	8880	8880	8880	8880	12
715	20240926	090200	283000	8810	8810	8810	8810	0
716	20240926	090100	283000	8810	8870	8870	8810	9
717	20240926	090000	203410	8870	8810	8870	8810	23