KissMeData/279600/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205400	23705820	9650	9650	9650	9650	124
3	20240913	205300	23705820	9650	9650	9650	9650	0
4	20240913	205200	23705820	9650	9650	9650	9650	0
5	20240913	205100	23705820	9650	9650	9650	9650	0
6	20240913	205000	23705820	9650	9650	9650	9650	0
7	20240913	204900	23705820	9650	9650	9650	9650	0
8	20240913	204800	23705820	9650	9650	9650	9650	0
9	20240913	204700	23705820	9650	9650	9650	9650	0
10	20240913	204600	23705820	9650	9650	9650	9650	0
11	20240913	204500	23705820	9650	9650	9650	9650	0
12	20240913	204400	23705820	9650	9650	9650	9650	0
13	20240913	204300	23705820	9650	9650	9650	9650	0
14	20240913	204200	23705820	9650	9650	9650	9650	0
15	20240913	204100	23705820	9650	9650	9650	9650	0
16	20240913	204000	23705820	9650	9650	9650	9650	0
17	20240913	203900	23705820	9650	9650	9650	9650	0
18	20240913	203800	23705820	9650	9650	9650	9650	0
19	20240913	203700	23705820	9650	9650	9650	9650	0
20	20240913	203600	23705820	9650	9650	9650	9650	0
21	20240913	203500	23705820	9650	9650	9650	9650	0
22	20240913	203400	23705820	9650	9650	9650	9650	0
23	20240913	203300	23705820	9650	9650	9650	9650	0
24	20240913	203200	23705820	9650	9650	9650	9650	0
25	20240913	203100	23705820	9650	9650	9650	9650	0
26	20240913	203000	23705820	9650	9650	9650	9650	0
27	20240913	202900	23705820	9650	9650	9650	9650	0
28	20240913	202800	23705820	9650	9650	9650	9650	0
29	20240913	202700	23705820	9650	9650	9650	9650	0
30	20240913	202600	23705820	9650	9650	9650	9650	0
31	20240913	202500	23705820	9650	9650	9650	9650	0
32	20240913	202400	23705820	9650	9650	9650	9650	124
33	20240913	202300	23705820	9650	9650	9650	9650	0
34	20240913	202200	23705820	9650	9650	9650	9650	0
35	20240913	202100	23705820	9650	9650	9650	9650	0
36	20240913	202000	23705820	9650	9650	9650	9650	0
37	20240913	201900	23705820	9650	9650	9650	9650	0
38	20240913	201800	23705820	9650	9650	9650	9650	0
39	20240913	201700	23705820	9650	9650	9650	9650	0
40	20240913	201600	23705820	9650	9650	9650	9650	0
41	20240913	201500	23705820	9650	9650	9650	9650	0
42	20240913	201400	23705820	9650	9650	9650	9650	0
43	20240913	201300	23705820	9650	9650	9650	9650	0
44	20240913	201200	23705820	9650	9650	9650	9650	0
45	20240913	201100	23705820	9650	9650	9650	9650	0
46	20240913	201000	23705820	9650	9650	9650	9650	0
47	20240913	200900	23705820	9650	9650	9650	9650	0
48	20240913	200800	23705820	9650	9650	9650	9650	0
49	20240913	200700	23705820	9650	9650	9650	9650	0
50	20240913	200600	23705820	9650	9650	9650	9650	0
51	20240913	200500	23705820	9650	9650	9650	9650	0
52	20240913	200400	23705820	9650	9650	9650	9650	0
53	20240913	200300	23705820	9650	9650	9650	9650	0
54	20240913	200200	23705820	9650	9650	9650	9650	0
55	20240913	200100	23705820	9650	9650	9650	9650	0
56	20240913	200000	23705820	9650	9650	9650	9650	0
57	20240913	195900	23705820	9650	9650	9650	9650	0
58	20240913	195800	23705820	9650	9650	9650	9650	0
59	20240913	195700	23705820	9650	9650	9650	9650	0
60	20240913	195600	23705820	9650	9650	9650	9650	0
61	20240913	195500	23705820	9650	9650	9650	9650	0
62	20240913	195400	23705820	9650	9650	9650	9650	124
63	20240913	195300	23705820	9650	9650	9650	9650	0
64	20240913	195200	23705820	9650	9650	9650	9650	0
65	20240913	195100	23705820	9650	9650	9650	9650	0
66	20240913	195000	23705820	9650	9650	9650	9650	0
67	20240913	194900	23705820	9650	9650	9650	9650	0
68	20240913	194800	23705820	9650	9650	9650	9650	0
69	20240913	194700	23705820	9650	9650	9650	9650	0
70	20240913	194600	23705820	9650	9650	9650	9650	0
71	20240913	194500	23705820	9650	9650	9650	9650	0
72	20240913	194400	23705820	9650	9650	9650	9650	0
73	20240913	194300	23705820	9650	9650	9650	9650	0
74	20240913	194200	23705820	9650	9650	9650	9650	0
75	20240913	194100	23705820	9650	9650	9650	9650	0
76	20240913	194000	23705820	9650	9650	9650	9650	0
77	20240913	193900	23705820	9650	9650	9650	9650	0
78	20240913	193800	23705820	9650	9650	9650	9650	0
79	20240913	193700	23705820	9650	9650	9650	9650	0
80	20240913	193600	23705820	9650	9650	9650	9650	0
81	20240913	193500	23705820	9650	9650	9650	9650	0
82	20240913	193400	23705820	9650	9650	9650	9650	0
83	20240913	193300	23705820	9650	9650	9650	9650	0
84	20240913	193200	23705820	9650	9650	9650	9650	0
85	20240913	193100	23705820	9650	9650	9650	9650	0
86	20240913	193000	23705820	9650	9650	9650	9650	0
87	20240913	192900	23705820	9650	9650	9650	9650	0
88	20240913	192800	23705820	9650	9650	9650	9650	0
89	20240913	192700	23705820	9650	9650	9650	9650	0
90	20240913	192600	23705820	9650	9650	9650	9650	0
91	20240913	192500	23705820	9650	9650	9650	9650	0
92	20240913	192400	23705820	9650	9650	9650	9650	124
93	20240913	192300	23705820	9650	9650	9650	9650	0
94	20240913	192200	23705820	9650	9650	9650	9650	0
95	20240913	192100	23705820	9650	9650	9650	9650	0
96	20240913	192000	23705820	9650	9650	9650	9650	0
97	20240913	191900	23705820	9650	9650	9650	9650	0
98	20240913	191800	23705820	9650	9650	9650	9650	0
99	20240913	191700	23705820	9650	9650	9650	9650	0
100	20240913	191600	23705820	9650	9650	9650	9650	0
101	20240913	191500	23705820	9650	9650	9650	9650	0
102	20240913	191400	23705820	9650	9650	9650	9650	0
103	20240913	191300	23705820	9650	9650	9650	9650	0
104	20240913	191200	23705820	9650	9650	9650	9650	0
105	20240913	191100	23705820	9650	9650	9650	9650	0
106	20240913	191000	23705820	9650	9650	9650	9650	0
107	20240913	190900	23705820	9650	9650	9650	9650	0
108	20240913	190800	23705820	9650	9650	9650	9650	0
109	20240913	190700	23705820	9650	9650	9650	9650	0
110	20240913	190600	23705820	9650	9650	9650	9650	0
111	20240913	190500	23705820	9650	9650	9650	9650	0
112	20240913	190400	23705820	9650	9650	9650	9650	0
113	20240913	190300	23705820	9650	9650	9650	9650	0
114	20240913	190200	23705820	9650	9650	9650	9650	0
115	20240913	190100	23705820	9650	9650	9650	9650	0
116	20240913	190000	23705820	9650	9650	9650	9650	0
117	20240913	185900	23705820	9650	9650	9650	9650	0
118	20240913	185800	23705820	9650	9650	9650	9650	0
119	20240913	185700	23705820	9650	9650	9650	9650	0
120	20240913	185600	23705820	9650	9650	9650	9650	0
121	20240913	185500	23705820	9650	9650	9650	9650	0
122	20240913	185400	23705820	9650	9650	9650	9650	124
123	20240913	185300	23705820	9650	9650	9650	9650	0
124	20240913	185200	23705820	9650	9650	9650	9650	0
125	20240913	185100	23705820	9650	9650	9650	9650	0
126	20240913	185000	23705820	9650	9650	9650	9650	0
127	20240913	184900	23705820	9650	9650	9650	9650	0
128	20240913	184800	23705820	9650	9650	9650	9650	0
129	20240913	184700	23705820	9650	9650	9650	9650	0
130	20240913	184600	23705820	9650	9650	9650	9650	0
131	20240913	184500	23705820	9650	9650	9650	9650	0
132	20240913	184400	23705820	9650	9650	9650	9650	0
133	20240913	184300	23705820	9650	9650	9650	9650	0
134	20240913	184200	23705820	9650	9650	9650	9650	0
135	20240913	184100	23705820	9650	9650	9650	9650	0
136	20240913	184000	23705820	9650	9650	9650	9650	0
137	20240913	183900	23705820	9650	9650	9650	9650	0
138	20240913	183800	23705820	9650	9650	9650	9650	0
139	20240913	183700	23705820	9650	9650	9650	9650	0
140	20240913	183600	23705820	9650	9650	9650	9650	0
141	20240913	183500	23705820	9650	9650	9650	9650	0
142	20240913	183400	23705820	9650	9650	9650	9650	0
143	20240913	183300	23705820	9650	9650	9650	9650	0
144	20240913	183200	23705820	9650	9650	9650	9650	0
145	20240913	183100	23705820	9650	9650	9650	9650	0
146	20240913	183000	23705820	9650	9650	9650	9650	0
147	20240913	182900	23705820	9650	9650	9650	9650	0
148	20240913	182800	23705820	9650	9650	9650	9650	0
149	20240913	182700	23705820	9650	9650	9650	9650	0
150	20240913	182600	23705820	9650	9650	9650	9650	0
151	20240913	182500	23705820	9650	9650	9650	9650	0
152	20240913	182400	23705820	9650	9650	9650	9650	124
153	20240913	182300	23705820	9650	9650	9650	9650	0
154	20240913	182200	23705820	9650	9650	9650	9650	0
155	20240913	182100	23705820	9650	9650	9650	9650	0
156	20240913	182000	23705820	9650	9650	9650	9650	0
157	20240913	181900	23705820	9650	9650	9650	9650	0
158	20240913	181800	23705820	9650	9650	9650	9650	0
159	20240913	181700	23705820	9650	9650	9650	9650	0
160	20240913	181600	23705820	9650	9650	9650	9650	0
161	20240913	181500	23705820	9650	9650	9650	9650	0
162	20240913	181400	23705820	9650	9650	9650	9650	0
163	20240913	181300	23705820	9650	9650	9650	9650	0
164	20240913	181200	23705820	9650	9650	9650	9650	0
165	20240913	181100	23705820	9650	9650	9650	9650	0
166	20240913	181000	23705820	9650	9650	9650	9650	0
167	20240913	180900	23705820	9650	9650	9650	9650	0
168	20240913	180800	23705820	9650	9650	9650	9650	0
169	20240913	180700	23705820	9650	9650	9650	9650	0
170	20240913	180600	23705820	9650	9650	9650	9650	0
171	20240913	180500	23705820	9650	9650	9650	9650	0
172	20240913	180400	23705820	9650	9650	9650	9650	0
173	20240913	180300	23705820	9650	9650	9650	9650	0
174	20240913	180200	23705820	9650	9650	9650	9650	0
175	20240913	180100	23705820	9650	9650	9650	9650	0
176	20240913	180000	23705820	9650	9650	9650	9650	0
177	20240913	175900	23705820	9650	9650	9650	9650	0
178	20240913	175800	23705820	9650	9650	9650	9650	0
179	20240913	175700	23705820	9650	9650	9650	9650	0
180	20240913	175600	23705820	9650	9650	9650	9650	0
181	20240913	175500	23705820	9650	9650	9650	9650	0
182	20240913	175400	23705820	9650	9650	9650	9650	124
183	20240913	175300	23705820	9650	9650	9650	9650	0
184	20240913	175200	23705820	9650	9650	9650	9650	0
185	20240913	175100	23705820	9650	9650	9650	9650	0
186	20240913	175000	23705820	9650	9650	9650	9650	0
187	20240913	174900	23705820	9650	9650	9650	9650	0
188	20240913	174800	23705820	9650	9650	9650	9650	0
189	20240913	174700	23705820	9650	9650	9650	9650	0
190	20240913	174600	23705820	9650	9650	9650	9650	0
191	20240913	174500	23705820	9650	9650	9650	9650	0
192	20240913	174400	23705820	9650	9650	9650	9650	0
193	20240913	174300	23705820	9650	9650	9650	9650	0
194	20240913	174200	23705820	9650	9650	9650	9650	0
195	20240913	174100	23705820	9650	9650	9650	9650	0
196	20240913	174000	23705820	9650	9650	9650	9650	0
197	20240913	173900	23705820	9650	9650	9650	9650	0
198	20240913	173800	23705820	9650	9650	9650	9650	0
199	20240913	173700	23705820	9650	9650	9650	9650	0
200	20240913	173600	23705820	9650	9650	9650	9650	0
201	20240913	173500	23705820	9650	9650	9650	9650	0
202	20240913	173400	23705820	9650	9650	9650	9650	0
203	20240913	173300	23705820	9650	9650	9650	9650	0
204	20240913	173200	23705820	9650	9650	9650	9650	0
205	20240913	173100	23705820	9650	9650	9650	9650	0
206	20240913	173000	23705820	9650	9650	9650	9650	0
207	20240913	172900	23705820	9650	9650	9650	9650	0
208	20240913	172800	23705820	9650	9650	9650	9650	0
209	20240913	172700	23705820	9650	9650	9650	9650	0
210	20240913	172600	23705820	9650	9650	9650	9650	0
211	20240913	172500	23705820	9650	9650	9650	9650	0
212	20240913	172400	23705820	9650	9650	9650	9650	124
213	20240913	172300	23705820	9650	9650	9650	9650	0
214	20240913	172200	23705820	9650	9650	9650	9650	0
215	20240913	172100	23705820	9650	9650	9650	9650	0
216	20240913	172000	23705820	9650	9650	9650	9650	0
217	20240913	171900	23705820	9650	9650	9650	9650	0
218	20240913	171800	23705820	9650	9650	9650	9650	0
219	20240913	171700	23705820	9650	9650	9650	9650	0
220	20240913	171600	23705820	9650	9650	9650	9650	0
221	20240913	171500	23705820	9650	9650	9650	9650	0
222	20240913	171400	23705820	9650	9650	9650	9650	0
223	20240913	171300	23705820	9650	9650	9650	9650	0
224	20240913	171200	23705820	9650	9650	9650	9650	0
225	20240913	171100	23705820	9650	9650	9650	9650	0
226	20240913	171000	23705820	9650	9650	9650	9650	0
227	20240913	170900	23705820	9650	9650	9650	9650	0
228	20240913	170800	23705820	9650	9650	9650	9650	0
229	20240913	170700	23705820	9650	9650	9650	9650	0
230	20240913	170600	23705820	9650	9650	9650	9650	0
231	20240913	170500	23705820	9650	9650	9650	9650	0
232	20240913	170400	23705820	9650	9650	9650	9650	0
233	20240913	170300	23705820	9650	9650	9650	9650	0
234	20240913	170200	23705820	9650	9650	9650	9650	0
235	20240913	170100	23705820	9650	9650	9650	9650	0
236	20240913	170000	23705820	9650	9650	9650	9650	0
237	20240913	165900	23705820	9650	9650	9650	9650	0
238	20240913	165800	23705820	9650	9650	9650	9650	0
239	20240913	165700	23705820	9650	9650	9650	9650	0
240	20240913	165600	23705820	9650	9650	9650	9650	0
241	20240913	165500	23705820	9650	9650	9650	9650	0
242	20240913	165400	23705820	9650	9650	9650	9650	124
243	20240913	165300	23705820	9650	9650	9650	9650	0
244	20240913	165200	23705820	9650	9650	9650	9650	0
245	20240913	165100	23705820	9650	9650	9650	9650	0
246	20240913	165000	23705820	9650	9650	9650	9650	0
247	20240913	164900	23705820	9650	9650	9650	9650	0
248	20240913	164800	23705820	9650	9650	9650	9650	0
249	20240913	164700	23705820	9650	9650	9650	9650	0
250	20240913	164600	23705820	9650	9650	9650	9650	0
251	20240913	164500	23705820	9650	9650	9650	9650	0
252	20240913	164400	23705820	9650	9650	9650	9650	0
253	20240913	164300	23705820	9650	9650	9650	9650	0
254	20240913	164200	23705820	9650	9650	9650	9650	0
255	20240913	164100	23705820	9650	9650	9650	9650	0
256	20240913	164000	23705820	9650	9650	9650	9650	0
257	20240913	163900	23705820	9650	9650	9650	9650	0
258	20240913	163800	23705820	9650	9650	9650	9650	0
259	20240913	163700	23705820	9650	9650	9650	9650	0
260	20240913	163600	23705820	9650	9650	9650	9650	0
261	20240913	163500	23705820	9650	9650	9650	9650	0
262	20240913	163400	23705820	9650	9650	9650	9650	0
263	20240913	163300	23705820	9650	9650	9650	9650	0
264	20240913	163200	23705820	9650	9650	9650	9650	0
265	20240913	163100	23705820	9650	9650	9650	9650	0
266	20240913	163000	23705820	9650	9650	9650	9650	0
267	20240913	162900	23705820	9650	9650	9650	9650	0
268	20240913	162800	23705820	9650	9650	9650	9650	0
269	20240913	162700	23705820	9650	9650	9650	9650	0
270	20240913	162600	23705820	9650	9650	9650	9650	0
271	20240913	162500	23705820	9650	9650	9650	9650	0
272	20240913	162400	23705820	9650	9650	9650	9650	124
273	20240913	162300	23705820	9650	9650	9650	9650	0
274	20240913	162200	23705820	9650	9650	9650	9650	0
275	20240913	162100	23705820	9650	9650	9650	9650	0
276	20240913	162000	23705820	9650	9650	9650	9650	0
277	20240913	161900	23705820	9650	9650	9650	9650	0
278	20240913	161800	23705820	9650	9650	9650	9650	0
279	20240913	161700	23705820	9650	9650	9650	9650	0
280	20240913	161600	23705820	9650	9650	9650	9650	0
281	20240913	161500	23705820	9650	9650	9650	9650	0
282	20240913	161400	23705820	9650	9650	9650	9650	0
283	20240913	161300	23705820	9650	9650	9650	9650	0
284	20240913	161200	23705820	9650	9650	9650	9650	0
285	20240913	161100	23705820	9650	9650	9650	9650	0
286	20240913	161000	23705820	9650	9650	9650	9650	0
287	20240913	160900	23705820	9650	9650	9650	9650	0
288	20240913	160800	23705820	9650	9650	9650	9650	0
289	20240913	160700	23705820	9650	9650	9650	9650	0
290	20240913	160600	23705820	9650	9650	9650	9650	0
291	20240913	160500	23705820	9650	9650	9650	9650	0
292	20240913	160400	23705820	9650	9650	9650	9650	0
293	20240913	160300	23705820	9650	9650	9650	9650	0
294	20240913	160200	23705820	9650	9650	9650	9650	0
295	20240913	160100	23705820	9650	9650	9650	9650	0
296	20240913	160000	23705820	9650	9650	9650	9650	0
297	20240913	155900	23705820	9650	9650	9650	9650	0
298	20240913	155800	23705820	9650	9650	9650	9650	0
299	20240913	155700	23705820	9650	9650	9650	9650	0
300	20240913	155600	23705820	9650	9650	9650	9650	0
301	20240913	155500	23705820	9650	9650	9650	9650	0
302	20240913	155400	23705820	9650	9650	9650	9650	124
303	20240913	155300	23705820	9650	9650	9650	9650	0
304	20240913	155200	23705820	9650	9650	9650	9650	0
305	20240913	155100	23705820	9650	9650	9650	9650	0
306	20240913	155000	23705820	9650	9650	9650	9650	0
307	20240913	154900	23705820	9650	9650	9650	9650	0
308	20240913	154800	23705820	9650	9650	9650	9650	0
309	20240913	154700	23705820	9650	9650	9650	9650	0
310	20240913	154600	23705820	9650	9650	9650	9650	0
311	20240913	154500	23705820	9650	9650	9650	9650	0
312	20240913	154400	23705820	9650	9650	9650	9650	0
313	20240913	154300	23705820	9650	9650	9650	9650	0
314	20240913	154200	23705820	9650	9650	9650	9650	0
315	20240913	154100	23705820	9650	9650	9650	9650	0
316	20240913	154000	23705820	9650	9650	9650	9650	0
317	20240913	153900	23705820	9650	9650	9650	9650	0
318	20240913	153800	23705820	9650	9650	9650	9650	0
319	20240913	153700	23705820	9650	9650	9650	9650	0
320	20240913	153600	23705820	9650	9650	9650	9650	0
321	20240913	153500	23705820	9650	9650	9650	9650	0
322	20240913	153400	23705820	9650	9650	9650	9650	0
323	20240913	153300	23705820	9650	9650	9650	9650	0
324	20240913	153200	23705820	9650	9650	9650	9650	0
325	20240913	153100	23705820	9650	9650	9650	9650	0
326	20240913	153000	23705820	9650	9650	9650	9650	124
327	20240913	152900	22509220	9700	9700	9700	9700	0
328	20240913	152800	22509220	9700	9700	9700	9700	0
329	20240913	152700	22509220	9700	9700	9700	9700	0
330	20240913	152600	22509220	9700	9700	9700	9700	0
331	20240913	152500	22509220	9700	9700	9700	9700	0
332	20240913	152400	22509220	9700	9700	9700	9700	0
333	20240913	152300	22509220	9700	9700	9700	9700	0
334	20240913	152200	22509220	9700	9700	9700	9700	0
335	20240913	152100	22509220	9700	9700	9700	9700	0
336	20240913	152000	22509220	9700	9700	9700	9700	0
337	20240913	151900	22509220	9700	9700	9700	9700	0
338	20240913	151800	22509220	9700	9700	9700	9700	0
339	20240913	151700	22509220	9700	9700	9700	9700	0
340	20240913	151600	22509220	9700	9670	9700	9670	45
341	20240913	151500	22072830	9660	9660	9660	9660	0
342	20240913	151400	22072830	9660	9660	9660	9660	0
343	20240913	151300	22072830	9660	9660	9660	9660	0
344	20240913	151200	22072830	9660	9660	9660	9660	0
345	20240913	151100	22072830	9660	9660	9660	9660	0
346	20240913	151000	22072830	9660	9660	9660	9660	0
347	20240913	150900	22072830	9660	9660	9660	9660	0
348	20240913	150800	22072830	9660	9660	9660	9660	0
349	20240913	150700	22072830	9660	9660	9660	9660	0
350	20240913	150600	22072830	9660	9660	9660	9660	0
351	20240913	150500	22072830	9660	9660	9660	9660	3
352	20240913	150400	22043850	9660	9660	9660	9660	0
353	20240913	150300	22043850	9660	9670	9670	9650	131
354	20240913	150200	20779630	9680	9680	9680	9680	0
355	20240913	150100	20779630	9680	9680	9680	9680	1
356	20240913	150000	20769950	9690	9690	9690	9690	0
357	20240913	145900	20769950	9690	9690	9690	9690	0
358	20240913	145800	20769950	9690	9690	9690	9690	0
359	20240913	145700	20769950	9690	9690	9690	9690	0
360	20240913	145600	20769950	9690	9690	9690	9690	0
361	20240913	145500	20769950	9690	9690	9690	9690	0
362	20240913	145400	20769950	9690	9690	9690	9690	0
363	20240913	145300	20769950	9690	9690	9690	9690	0
364	20240913	145200	20769950	9690	9690	9690	9690	0
365	20240913	145100	20769950	9690	9690	9690	9690	0
366	20240913	145000	20769950	9690	9690	9690	9690	0
367	20240913	144900	20769950	9690	9690	9690	9690	0
368	20240913	144800	20769950	9690	9690	9690	9690	0
369	20240913	144700	20769950	9690	9690	9690	9690	0
370	20240913	144600	20769950	9690	9690	9690	9690	0
371	20240913	144500	20769950	9690	9690	9690	9690	0
372	20240913	144400	20769950	9690	9690	9690	9690	0
373	20240913	144300	20769950	9690	9690	9690	9690	0
374	20240913	144200	20769950	9690	9690	9690	9690	0
375	20240913	144100	20769950	9690	9690	9690	9690	0
376	20240913	144000	20769950	9690	9690	9690	9690	0
377	20240913	143900	20769950	9690	9690	9690	9690	0
378	20240913	143800	20769950	9690	9690	9690	9690	0
379	20240913	143700	20769950	9690	9690	9690	9690	0
380	20240913	143600	20769950	9690	9690	9690	9690	0
381	20240913	143500	20769950	9690	9690	9690	9690	0
382	20240913	143400	20769950	9690	9690	9690	9690	0
383	20240913	143300	20769950	9690	9690	9690	9690	0
384	20240913	143200	20769950	9690	9690	9690	9690	0
385	20240913	143100	20769950	9690	9690	9690	9690	0
386	20240913	143000	20769950	9690	9690	9690	9690	0
387	20240913	142900	20769950	9690	9690	9690	9690	0
388	20240913	142800	20769950	9690	9690	9690	9690	0
389	20240913	142700	20769950	9690	9690	9690	9690	0
390	20240913	142600	20769950	9690	9690	9690	9690	0
391	20240913	142500	20769950	9690	9690	9690	9690	0
392	20240913	142400	20769950	9690	9690	9690	9690	0
393	20240913	142300	20769950	9690	9690	9690	9690	0
394	20240913	142200	20769950	9690	9690	9690	9690	0
395	20240913	142100	20769950	9690	9690	9690	9690	0
396	20240913	142000	20769950	9690	9690	9690	9690	0
397	20240913	141900	20769950	9690	9690	9690	9690	0
398	20240913	141800	20769950	9690	9690	9690	9690	0
399	20240913	141700	20769950	9690	9690	9690	9690	0
400	20240913	141600	20769950	9690	9690	9690	9690	0
401	20240913	141500	20769950	9690	9690	9690	9690	0
402	20240913	141400	20769950	9690	9690	9690	9690	0
403	20240913	141300	20769950	9690	9690	9690	9690	0
404	20240913	141200	20769950	9690	9690	9690	9690	0
405	20240913	141100	20769950	9690	9690	9690	9690	0
406	20240913	141000	20769950	9690	9690	9690	9690	0
407	20240913	140900	20769950	9690	9690	9690	9690	0
408	20240913	140800	20769950	9690	9690	9690	9690	0
409	20240913	140700	20769950	9690	9690	9690	9690	0
410	20240913	140600	20769950	9690	9690	9690	9690	0
411	20240913	140500	20769950	9690	9690	9690	9690	0
412	20240913	140400	20769950	9690	9690	9690	9690	0
413	20240913	140300	20769950	9690	9690	9690	9690	1
414	20240913	140200	20760260	9640	9640	9640	9640	0
415	20240913	140100	20760260	9640	9640	9640	9640	0
416	20240913	140000	20760260	9640	9650	9650	9640	82
417	20240913	135900	19969160	9660	9660	9660	9660	20
418	20240913	135800	19775960	9670	9670	9670	9670	0
419	20240913	135700	19775960	9670	9670	9670	9670	0
420	20240913	135600	19775960	9670	9670	9670	9670	0
421	20240913	135500	19775960	9670	9670	9670	9670	0
422	20240913	135400	19775960	9670	9670	9670	9670	0
423	20240913	135300	19775960	9670	9670	9670	9670	0
424	20240913	135200	19775960	9670	9670	9670	9670	0
425	20240913	135100	19775960	9670	9670	9670	9670	0
426	20240913	135000	19775960	9670	9670	9670	9670	0
427	20240913	134900	19775960	9670	9670	9670	9670	0
428	20240913	134800	19775960	9670	9670	9670	9670	0
429	20240913	134700	19775960	9670	9670	9670	9670	4
430	20240913	134600	19737280	9660	9660	9660	9660	0
431	20240913	134500	19737280	9660	9660	9660	9660	0
432	20240913	134400	19737280	9660	9660	9660	9660	0
433	20240913	134300	19737280	9660	9660	9660	9660	0
434	20240913	134200	19737280	9660	9660	9660	9660	0
435	20240913	134100	19737280	9660	9660	9660	9660	12
436	20240913	134000	19621360	9640	9640	9640	9640	0
437	20240913	133900	19621360	9640	9640	9640	9640	0
438	20240913	133800	19621360	9640	9640	9640	9640	0
439	20240913	133700	19621360	9640	9640	9640	9640	0
440	20240913	133600	19621360	9640	9640	9640	9640	0
441	20240913	133500	19621360	9640	9640	9640	9640	0
442	20240913	133400	19621360	9640	9640	9640	9640	0
443	20240913	133300	19621360	9640	9640	9640	9640	0
444	20240913	133200	19621360	9640	9640	9640	9640	0
445	20240913	133100	19621360	9640	9640	9640	9640	0
446	20240913	133000	19621360	9640	9640	9640	9640	0
447	20240913	132900	19621360	9640	9640	9640	9640	0
448	20240913	132800	19621360	9640	9640	9640	9640	0
449	20240913	132700	19621360	9640	9640	9640	9640	1
450	20240913	132600	19611720	9650	9650	9650	9650	0
451	20240913	132500	19611720	9650	9650	9650	9650	0
452	20240913	132400	19611720	9650	9650	9650	9650	175
453	20240913	132300	17922970	9660	9660	9660	9660	0
454	20240913	132200	17922970	9660	9660	9660	9660	1
455	20240913	132100	17913310	9660	9660	9660	9660	1
456	20240913	132000	17903650	9660	9660	9660	9660	0
457	20240913	131900	17903650	9660	9660	9660	9660	0
458	20240913	131800	17903650	9660	9660	9660	9660	0
459	20240913	131700	17903650	9660	9660	9660	9660	0
460	20240913	131600	17903650	9660	9660	9660	9660	0
461	20240913	131500	17903650	9660	9660	9660	9660	2
462	20240913	131400	17884330	9660	9660	9660	9660	0
463	20240913	131300	17884330	9660	9660	9660	9660	0
464	20240913	131200	17884330	9660	9660	9660	9660	0
465	20240913	131100	17884330	9660	9660	9660	9660	0
466	20240913	131000	17884330	9660	9660	9660	9660	0
467	20240913	130900	17884330	9660	9660	9660	9660	0
468	20240913	130800	17884330	9660	9660	9660	9660	0
469	20240913	130700	17884330	9660	9660	9660	9660	100
470	20240913	130600	16918330	9660	9660	9660	9660	0
471	20240913	130500	16918330	9660	9660	9660	9660	0
472	20240913	130400	16918330	9660	9660	9660	9660	0
473	20240913	130300	16918330	9660	9660	9660	9660	0
474	20240913	130200	16918330	9660	9660	9660	9660	0
475	20240913	130100	16918330	9660	9660	9660	9660	0
476	20240913	130000	16918330	9660	9660	9660	9660	0
477	20240913	125900	16918330	9660	9660	9660	9660	0
478	20240913	125800	16918330	9660	9660	9660	9660	2
479	20240913	125700	16899010	9660	9660	9660	9660	68
480	20240913	125600	16242130	9670	9670	9670	9670	0
481	20240913	125500	16242130	9670	9670	9670	9670	0
482	20240913	125400	16242130	9670	9670	9670	9670	0
483	20240913	125300	16242130	9670	9670	9670	9670	0
484	20240913	125200	16242130	9670	9670	9670	9670	0
485	20240913	125100	16242130	9670	9670	9670	9670	0
486	20240913	125000	16242130	9670	9670	9670	9670	0
487	20240913	124900	16242130	9670	9670	9670	9670	0
488	20240913	124800	16242130	9670	9670	9670	9670	0
489	20240913	124700	16242130	9670	9670	9670	9670	0
490	20240913	124600	16242130	9670	9670	9670	9670	0
491	20240913	124500	16242130	9670	9670	9670	9670	0
492	20240913	124400	16242130	9670	9670	9670	9670	0
493	20240913	124300	16242130	9670	9670	9670	9670	0
494	20240913	124200	16242130	9670	9670	9670	9670	0
495	20240913	124100	16242130	9670	9670	9670	9670	0
496	20240913	124000	16242130	9670	9670	9670	9670	0
497	20240913	123900	16242130	9670	9670	9670	9670	0
498	20240913	123800	16242130	9670	9670	9670	9670	0
499	20240913	123700	16242130	9670	9670	9670	9670	0
500	20240913	123600	16242130	9670	9670	9670	9670	0
501	20240913	123500	16242130	9670	9670	9670	9670	0
502	20240913	123400	16242130	9670	9670	9670	9670	0
503	20240913	123300	16242130	9670	9670	9670	9670	0
504	20240913	123200	16242130	9670	9670	9670	9670	0
505	20240913	123100	16242130	9670	9670	9670	9670	0
506	20240913	123000	16242130	9670	9670	9670	9670	0
507	20240913	122900	16242130	9670	9670	9670	9670	0
508	20240913	122800	16242130	9670	9670	9670	9670	0
509	20240913	122700	16242130	9670	9670	9670	9670	0
510	20240913	122600	16242130	9670	9670	9670	9670	0
511	20240913	122500	16242130	9670	9670	9670	9670	0
512	20240913	122400	16242130	9670	9670	9670	9670	0
513	20240913	122300	16242130	9670	9670	9670	9670	0
514	20240913	122200	16242130	9670	9670	9670	9670	0
515	20240913	122100	16242130	9670	9670	9670	9670	0
516	20240913	122000	16242130	9670	9680	9680	9670	63
517	20240913	121900	15632910	9680	9680	9680	9680	0
518	20240913	121800	15632910	9680	9680	9680	9680	0
519	20240913	121700	15632910	9680	9680	9680	9680	0
520	20240913	121600	15632910	9680	9680	9680	9680	0
521	20240913	121500	15632910	9680	9680	9680	9680	0
522	20240913	121400	15632910	9680	9680	9680	9680	0
523	20240913	121300	15632910	9680	9680	9680	9680	0
524	20240913	121200	15632910	9680	9680	9680	9680	0
525	20240913	121100	15632910	9680	9680	9680	9680	0
526	20240913	121000	15632910	9680	9680	9680	9680	11
527	20240913	120900	15526430	9680	9680	9680	9680	0
528	20240913	120800	15526430	9680	9680	9680	9680	0
529	20240913	120700	15526430	9680	9680	9680	9680	0
530	20240913	120600	15526430	9680	9680	9680	9680	0
531	20240913	120500	15526430	9680	9680	9680	9680	0
532	20240913	120400	15526430	9680	9680	9680	9680	0
533	20240913	120300	15526430	9680	9680	9680	9680	0
534	20240913	120200	15526430	9680	9680	9680	9680	1
535	20240913	120100	15516750	9690	9690	9690	9690	0
536	20240913	120000	15516750	9690	9690	9690	9690	0
537	20240913	115900	15516750	9690	9690	9690	9690	0
538	20240913	115800	15516750	9690	9690	9690	9690	5
539	20240913	115700	15468300	9690	9690	9690	9690	0
540	20240913	115600	15468300	9690	9690	9690	9690	0
541	20240913	115500	15468300	9690	9690	9690	9690	0
542	20240913	115400	15468300	9690	9690	9690	9690	1
543	20240913	115300	15458610	9660	9660	9660	9660	0
544	20240913	115200	15458610	9660	9660	9660	9660	0
545	20240913	115100	15458610	9660	9660	9660	9660	0
546	20240913	115000	15458610	9660	9660	9660	9660	0
547	20240913	114900	15458610	9660	9660	9660	9660	0
548	20240913	114800	15458610	9660	9660	9660	9660	0
549	20240913	114700	15458610	9660	9660	9660	9660	0
550	20240913	114600	15458610	9660	9660	9660	9660	0
551	20240913	114500	15458610	9660	9660	9660	9660	0
552	20240913	114400	15458610	9660	9660	9660	9660	0
553	20240913	114300	15458610	9660	9660	9660	9660	0
554	20240913	114200	15458610	9660	9660	9660	9660	0
555	20240913	114100	15458610	9660	9660	9660	9660	0
556	20240913	114000	15458610	9660	9660	9660	9660	0
557	20240913	113900	15458610	9660	9660	9660	9660	0
558	20240913	113800	15458610	9660	9660	9660	9660	0
559	20240913	113700	15458610	9660	9660	9660	9660	0
560	20240913	113600	15458610	9660	9660	9660	9660	0
561	20240913	113500	15458610	9660	9660	9660	9660	0
562	20240913	113400	15458610	9660	9660	9660	9660	13
563	20240913	113300	15333030	9670	9670	9670	9670	0
564	20240913	113200	15333030	9670	9670	9670	9670	0
565	20240913	113100	15333030	9670	9670	9670	9670	0
566	20240913	113000	15333030	9670	9670	9670	9670	0
567	20240913	112900	15333030	9670	9670	9670	9670	5
568	20240913	112800	15284680	9670	9670	9670	9670	3
569	20240913	112700	15255670	9670	9670	9670	9670	0
570	20240913	112600	15255670	9670	9670	9670	9670	2
571	20240913	112500	15236330	9690	9690	9690	9690	50
572	20240913	112400	14751830	9700	9700	9700	9700	0
573	20240913	112300	14751830	9700	9700	9700	9700	0
574	20240913	112200	14751830	9700	9700	9700	9700	0
575	20240913	112100	14751830	9700	9700	9700	9700	0
576	20240913	112000	14751830	9700	9700	9700	9700	0
577	20240913	111900	14751830	9700	9700	9700	9700	0
578	20240913	111800	14751830	9700	9700	9700	9700	0
579	20240913	111700	14751830	9700	9700	9700	9700	0
580	20240913	111600	14751830	9700	9700	9700	9700	0
581	20240913	111500	14751830	9700	9700	9700	9700	0
582	20240913	111400	14751830	9700	9660	9700	9660	250
583	20240913	111300	12336790	9660	9660	9660	9660	0
584	20240913	111200	12336790	9660	9660	9660	9660	0
585	20240913	111100	12336790	9660	9660	9660	9660	0
586	20240913	111000	12336790	9660	9660	9660	9660	0
587	20240913	110900	12336790	9660	9660	9660	9660	0
588	20240913	110800	12336790	9660	9660	9660	9660	0
589	20240913	110700	12336790	9660	9660	9660	9660	0
590	20240913	110600	12336790	9660	9660	9660	9660	0
591	20240913	110500	12336790	9660	9660	9660	9660	0
592	20240913	110400	12336790	9660	9660	9660	9660	21
593	20240913	110300	12133930	9660	9660	9660	9660	0
594	20240913	110200	12133930	9660	9680	9700	9660	234
595	20240913	110100	9865110	9680	9690	9690	9680	8
596	20240913	110000	9787610	9690	9700	9700	9690	61
597	20240913	105900	9195960	9710	9710	9710	9710	20
598	20240913	105800	9001760	9720	9720	9720	9720	78
599	20240913	105700	8243600	9720	9720	9720	9720	0
600	20240913	105600	8243600	9720	9720	9720	9720	0
601	20240913	105500	8243600	9720	9720	9720	9720	0
602	20240913	105400	8243600	9720	9720	9720	9720	0
603	20240913	105300	8243600	9720	9720	9720	9720	0
604	20240913	105200	8243600	9720	9720	9720	9720	0
605	20240913	105100	8243600	9720	9720	9720	9720	0
606	20240913	105000	8243600	9720	9720	9720	9720	0
607	20240913	104900	8243600	9720	9720	9720	9720	14
608	20240913	104800	8107520	9720	9720	9720	9720	0
609	20240913	104700	8107520	9720	9720	9720	9720	0
610	20240913	104600	8107520	9720	9720	9720	9720	0
611	20240913	104500	8107520	9720	9720	9720	9720	0
612	20240913	104400	8107520	9720	9720	9720	9720	0
613	20240913	104300	8107520	9720	9720	9720	9720	0
614	20240913	104200	8107520	9720	9720	9720	9720	0
615	20240913	104100	8107520	9720	9720	9720	9720	0
616	20240913	104000	8107520	9720	9720	9720	9720	0
617	20240913	103900	8107520	9720	9720	9720	9720	48
618	20240913	103800	7640960	9720	9720	9720	9720	3
619	20240913	103700	7611800	9720	9720	9720	9720	20
620	20240913	103600	7417400	9740	9740	9740	9740	0
621	20240913	103500	7417400	9740	9740	9740	9740	0
622	20240913	103400	7417400	9740	9740	9740	9740	0
623	20240913	103300	7417400	9740	9740	9740	9740	0
624	20240913	103200	7417400	9740	9740	9740	9740	0
625	20240913	103100	7417400	9740	9740	9740	9740	30
626	20240913	103000	7125200	9740	9740	9740	9740	0
627	20240913	102900	7125200	9740	9740	9740	9740	20
628	20240913	102800	6930400	9740	9740	9740	9740	0
629	20240913	102700	6930400	9740	9740	9740	9740	10
630	20240913	102600	6833000	9740	9740	9740	9740	10
631	20240913	102500	6735600	9720	9720	9720	9720	28
632	20240913	102400	6463440	9720	9720	9720	9720	0
633	20240913	102300	6463440	9720	9720	9720	9720	0
634	20240913	102200	6463440	9720	9720	9720	9720	0
635	20240913	102100	6463440	9720	9720	9720	9720	0
636	20240913	102000	6463440	9720	9720	9720	9720	0
637	20240913	101900	6463440	9720	9720	9720	9720	0
638	20240913	101800	6463440	9720	9720	9720	9720	0
639	20240913	101700	6463440	9720	9720	9720	9720	0
640	20240913	101600	6463440	9720	9720	9720	9720	0
641	20240913	101500	6463440	9720	9720	9720	9720	2
642	20240913	101400	6444000	9720	9720	9720	9720	0
643	20240913	101300	6444000	9720	9720	9720	9720	0
644	20240913	101200	6444000	9720	9720	9720	9720	0
645	20240913	101100	6444000	9720	9720	9720	9720	0
646	20240913	101000	6444000	9720	9720	9720	9720	0
647	20240913	100900	6444000	9720	9720	9720	9720	0
648	20240913	100800	6444000	9720	9720	9720	9720	0
649	20240913	100700	6444000	9720	9720	9720	9720	0
650	20240913	100600	6444000	9720	9720	9720	9720	0
651	20240913	100500	6444000	9720	9720	9720	9720	0
652	20240913	100400	6444000	9720	9720	9720	9720	0
653	20240913	100300	6444000	9720	9720	9720	9720	0
654	20240913	100200	6444000	9720	9720	9720	9720	0
655	20240913	100100	6444000	9720	9720	9720	9720	0
656	20240913	100000	6444000	9720	9720	9720	9720	0
657	20240913	095900	6444000	9720	9720	9720	9720	0
658	20240913	095800	6444000	9720	9720	9720	9720	0
659	20240913	095700	6444000	9720	9720	9720	9720	0
660	20240913	095600	6444000	9720	9720	9720	9720	0
661	20240913	095500	6444000	9720	9720	9720	9720	0
662	20240913	095400	6444000	9720	9720	9720	9720	0
663	20240913	095300	6444000	9720	9720	9720	9720	0
664	20240913	095200	6444000	9720	9720	9720	9720	0
665	20240913	095100	6444000	9720	9730	9730	9720	16
666	20240913	095000	6288470	9730	9730	9730	9730	31
667	20240913	094900	5986840	9740	9740	9740	9740	0
668	20240913	094800	5986840	9740	9740	9740	9740	0
669	20240913	094700	5986840	9740	9740	9740	9740	0
670	20240913	094600	5986840	9740	9740	9740	9740	0
671	20240913	094500	5986840	9740	9740	9740	9740	10
672	20240913	094400	5889440	9750	9760	9760	9750	50
673	20240913	094300	5401740	9760	9760	9760	9760	111
674	20240913	094200	4318380	9770	9770	9770	9770	0
675	20240913	094100	4318380	9770	9770	9770	9770	0
676	20240913	094000	4318380	9770	9770	9770	9770	11
677	20240913	093900	4210910	9780	9780	9780	9780	2
678	20240913	093800	4191350	9770	9770	9770	9770	0
679	20240913	093700	4191350	9770	9770	9770	9770	0
680	20240913	093600	4191350	9770	9800	9800	9770	68
681	20240913	093500	3525320	9810	9810	9810	9810	0
682	20240913	093400	3525320	9810	9810	9810	9810	21
683	20240913	093300	3319310	9810	9810	9810	9810	0
684	20240913	093200	3319310	9810	9810	9810	9810	0
685	20240913	093100	3319310	9810	9810	9810	9810	0
686	20240913	093000	3319310	9810	9820	9820	9810	12
687	20240913	092900	3201540	9810	9810	9810	9810	0
688	20240913	092800	3201540	9810	9810	9810	9810	1
689	20240913	092700	3191730	9820	9820	9820	9820	0
690	20240913	092600	3191730	9820	9820	9820	9820	0
691	20240913	092500	3191730	9820	9820	9820	9820	0
692	20240913	092400	3191730	9820	9820	9820	9820	10
693	20240913	092300	3093530	9830	9830	9830	9830	0
694	20240913	092200	3093530	9830	9830	9830	9830	0
695	20240913	092100	3093530	9830	9830	9830	9830	0
696	20240913	092000	3093530	9830	9830	9830	9830	0
697	20240913	091900	3093530	9830	9830	9830	9830	5
698	20240913	091800	3044380	9840	9840	9840	9840	0
699	20240913	091700	3044380	9840	9840	9840	9840	0
700	20240913	091600	3044380	9840	9840	9840	9840	0
701	20240913	091500	3044380	9840	9840	9840	9840	0
702	20240913	091400	3044380	9840	9840	9840	9840	0
703	20240913	091300	3044380	9840	9850	9850	9840	21
704	20240913	091200	2837730	9910	9910	9910	9910	0
705	20240913	091100	2837730	9910	9910	9910	9910	0
706	20240913	091000	2837730	9910	9910	9910	9910	0
707	20240913	090900	2837730	9910	9910	9910	9910	0
708	20240913	090800	2837730	9910	9910	9910	9910	0
709	20240913	090700	2837730	9910	9910	9910	9910	10
710	20240913	090600	2738630	9910	9910	9910	9910	0
711	20240913	090500	2738630	9910	9910	9910	9910	0
712	20240913	090400	2738630	9910	9910	9910	9910	0
713	20240913	090300	2738630	9910	9910	9910	9910	0
714	20240913	090200	2738630	9910	9910	9910	9910	1
715	20240913	090100	2728720	9850	9850	9850	9850	116
716	20240913	090000	1586120	9880	9920	9920	9880	160