KissMeData/279600/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	210400	13917010	9700	9700	9700	9700	40
3	20240924	210300	13917010	9700	9700	9700	9700	0
4	20240924	210200	13917010	9700	9700	9700	9700	0
5	20240924	210100	13917010	9700	9700	9700	9700	0
6	20240924	210000	13917010	9700	9700	9700	9700	0
7	20240924	205900	13917010	9700	9700	9700	9700	0
8	20240924	205800	13917010	9700	9700	9700	9700	0
9	20240924	205700	13917010	9700	9700	9700	9700	0
10	20240924	205600	13917010	9700	9700	9700	9700	0
11	20240924	205500	13917010	9700	9700	9700	9700	0
12	20240924	205400	13917010	9700	9700	9700	9700	0
13	20240924	205300	13917010	9700	9700	9700	9700	0
14	20240924	205200	13917010	9700	9700	9700	9700	0
15	20240924	205100	13917010	9700	9700	9700	9700	0
16	20240924	205000	13917010	9700	9700	9700	9700	0
17	20240924	204900	13917010	9700	9700	9700	9700	0
18	20240924	204800	13917010	9700	9700	9700	9700	0
19	20240924	204700	13917010	9700	9700	9700	9700	0
20	20240924	204600	13917010	9700	9700	9700	9700	0
21	20240924	204500	13917010	9700	9700	9700	9700	0
22	20240924	204400	13917010	9700	9700	9700	9700	0
23	20240924	204300	13917010	9700	9700	9700	9700	0
24	20240924	204200	13917010	9700	9700	9700	9700	0
25	20240924	204100	13917010	9700	9700	9700	9700	0
26	20240924	204000	13917010	9700	9700	9700	9700	0
27	20240924	203900	13917010	9700	9700	9700	9700	0
28	20240924	203800	13917010	9700	9700	9700	9700	0
29	20240924	203700	13917010	9700	9700	9700	9700	0
30	20240924	203600	13917010	9700	9700	9700	9700	0
31	20240924	203500	13917010	9700	9700	9700	9700	0
32	20240924	203400	13917010	9700	9700	9700	9700	40
33	20240924	203300	13917010	9700	9700	9700	9700	0
34	20240924	203200	13917010	9700	9700	9700	9700	0
35	20240924	203100	13917010	9700	9700	9700	9700	0
36	20240924	203000	13917010	9700	9700	9700	9700	0
37	20240924	202900	13917010	9700	9700	9700	9700	0
38	20240924	202800	13917010	9700	9700	9700	9700	0
39	20240924	202700	13917010	9700	9700	9700	9700	0
40	20240924	202600	13917010	9700	9700	9700	9700	0
41	20240924	202500	13917010	9700	9700	9700	9700	0
42	20240924	202400	13917010	9700	9700	9700	9700	0
43	20240924	202300	13917010	9700	9700	9700	9700	0
44	20240924	202200	13917010	9700	9700	9700	9700	0
45	20240924	202100	13917010	9700	9700	9700	9700	0
46	20240924	202000	13917010	9700	9700	9700	9700	0
47	20240924	201900	13917010	9700	9700	9700	9700	0
48	20240924	201800	13917010	9700	9700	9700	9700	0
49	20240924	201700	13917010	9700	9700	9700	9700	0
50	20240924	201600	13917010	9700	9700	9700	9700	0
51	20240924	201500	13917010	9700	9700	9700	9700	0
52	20240924	201400	13917010	9700	9700	9700	9700	0
53	20240924	201300	13917010	9700	9700	9700	9700	0
54	20240924	201200	13917010	9700	9700	9700	9700	0
55	20240924	201100	13917010	9700	9700	9700	9700	0
56	20240924	201000	13917010	9700	9700	9700	9700	0
57	20240924	200900	13917010	9700	9700	9700	9700	0
58	20240924	200800	13917010	9700	9700	9700	9700	0
59	20240924	200700	13917010	9700	9700	9700	9700	0
60	20240924	200600	13917010	9700	9700	9700	9700	0
61	20240924	200500	13917010	9700	9700	9700	9700	0
62	20240924	200400	13917010	9700	9700	9700	9700	40
63	20240924	200300	13917010	9700	9700	9700	9700	0
64	20240924	200200	13917010	9700	9700	9700	9700	0
65	20240924	200100	13917010	9700	9700	9700	9700	0
66	20240924	200000	13917010	9700	9700	9700	9700	0
67	20240924	195900	13917010	9700	9700	9700	9700	0
68	20240924	195800	13917010	9700	9700	9700	9700	0
69	20240924	195700	13917010	9700	9700	9700	9700	0
70	20240924	195600	13917010	9700	9700	9700	9700	0
71	20240924	195500	13917010	9700	9700	9700	9700	0
72	20240924	195400	13917010	9700	9700	9700	9700	0
73	20240924	195300	13917010	9700	9700	9700	9700	0
74	20240924	195200	13917010	9700	9700	9700	9700	0
75	20240924	195100	13917010	9700	9700	9700	9700	0
76	20240924	195000	13917010	9700	9700	9700	9700	0
77	20240924	194900	13917010	9700	9700	9700	9700	0
78	20240924	194800	13917010	9700	9700	9700	9700	0
79	20240924	194700	13917010	9700	9700	9700	9700	0
80	20240924	194600	13917010	9700	9700	9700	9700	0
81	20240924	194500	13917010	9700	9700	9700	9700	0
82	20240924	194400	13917010	9700	9700	9700	9700	0
83	20240924	194300	13917010	9700	9700	9700	9700	0
84	20240924	194200	13917010	9700	9700	9700	9700	0
85	20240924	194100	13917010	9700	9700	9700	9700	0
86	20240924	194000	13917010	9700	9700	9700	9700	0
87	20240924	193900	13917010	9700	9700	9700	9700	0
88	20240924	193800	13917010	9700	9700	9700	9700	0
89	20240924	193700	13917010	9700	9700	9700	9700	0
90	20240924	193600	13917010	9700	9700	9700	9700	0
91	20240924	193500	13917010	9700	9700	9700	9700	0
92	20240924	193400	13917010	9700	9700	9700	9700	40
93	20240924	193300	13917010	9700	9700	9700	9700	0
94	20240924	193200	13917010	9700	9700	9700	9700	0
95	20240924	193100	13917010	9700	9700	9700	9700	0
96	20240924	193000	13917010	9700	9700	9700	9700	0
97	20240924	192900	13917010	9700	9700	9700	9700	0
98	20240924	192800	13917010	9700	9700	9700	9700	0
99	20240924	192700	13917010	9700	9700	9700	9700	0
100	20240924	192600	13917010	9700	9700	9700	9700	0
101	20240924	192500	13917010	9700	9700	9700	9700	0
102	20240924	192400	13917010	9700	9700	9700	9700	0
103	20240924	192300	13917010	9700	9700	9700	9700	0
104	20240924	192200	13917010	9700	9700	9700	9700	0
105	20240924	192100	13917010	9700	9700	9700	9700	0
106	20240924	192000	13917010	9700	9700	9700	9700	0
107	20240924	191900	13917010	9700	9700	9700	9700	0
108	20240924	191800	13917010	9700	9700	9700	9700	0
109	20240924	191700	13917010	9700	9700	9700	9700	0
110	20240924	191600	13917010	9700	9700	9700	9700	0
111	20240924	191500	13917010	9700	9700	9700	9700	0
112	20240924	191400	13917010	9700	9700	9700	9700	0
113	20240924	191300	13917010	9700	9700	9700	9700	0
114	20240924	191200	13917010	9700	9700	9700	9700	0
115	20240924	191100	13917010	9700	9700	9700	9700	0
116	20240924	191000	13917010	9700	9700	9700	9700	0
117	20240924	190900	13917010	9700	9700	9700	9700	0
118	20240924	190800	13917010	9700	9700	9700	9700	0
119	20240924	190700	13917010	9700	9700	9700	9700	0
120	20240924	190600	13917010	9700	9700	9700	9700	0
121	20240924	190500	13917010	9700	9700	9700	9700	0
122	20240924	190400	13917010	9700	9700	9700	9700	40
123	20240924	190300	13917010	9700	9700	9700	9700	0
124	20240924	190200	13917010	9700	9700	9700	9700	0
125	20240924	190100	13917010	9700	9700	9700	9700	0
126	20240924	190000	13917010	9700	9700	9700	9700	0
127	20240924	185900	13917010	9700	9700	9700	9700	0
128	20240924	185800	13917010	9700	9700	9700	9700	0
129	20240924	185700	13917010	9700	9700	9700	9700	0
130	20240924	185600	13917010	9700	9700	9700	9700	0
131	20240924	185500	13917010	9700	9700	9700	9700	0
132	20240924	185400	13917010	9700	9700	9700	9700	0
133	20240924	185300	13917010	9700	9700	9700	9700	0
134	20240924	185200	13917010	9700	9700	9700	9700	0
135	20240924	185100	13917010	9700	9700	9700	9700	0
136	20240924	185000	13917010	9700	9700	9700	9700	0
137	20240924	184900	13917010	9700	9700	9700	9700	0
138	20240924	184800	13917010	9700	9700	9700	9700	0
139	20240924	184700	13917010	9700	9700	9700	9700	0
140	20240924	184600	13917010	9700	9700	9700	9700	0
141	20240924	184500	13917010	9700	9700	9700	9700	0
142	20240924	184400	13917010	9700	9700	9700	9700	0
143	20240924	184300	13917010	9700	9700	9700	9700	0
144	20240924	184200	13917010	9700	9700	9700	9700	0
145	20240924	184100	13917010	9700	9700	9700	9700	0
146	20240924	184000	13917010	9700	9700	9700	9700	0
147	20240924	183900	13917010	9700	9700	9700	9700	0
148	20240924	183800	13917010	9700	9700	9700	9700	0
149	20240924	183700	13917010	9700	9700	9700	9700	0
150	20240924	183600	13917010	9700	9700	9700	9700	0
151	20240924	183500	13917010	9700	9700	9700	9700	0
152	20240924	183400	13917010	9700	9700	9700	9700	40
153	20240924	183300	13917010	9700	9700	9700	9700	0
154	20240924	183200	13917010	9700	9700	9700	9700	0
155	20240924	183100	13917010	9700	9700	9700	9700	0
156	20240924	183000	13917010	9700	9700	9700	9700	0
157	20240924	182900	13917010	9700	9700	9700	9700	0
158	20240924	182800	13917010	9700	9700	9700	9700	0
159	20240924	182700	13917010	9700	9700	9700	9700	0
160	20240924	182600	13917010	9700	9700	9700	9700	0
161	20240924	182500	13917010	9700	9700	9700	9700	0
162	20240924	182400	13917010	9700	9700	9700	9700	0
163	20240924	182300	13917010	9700	9700	9700	9700	0
164	20240924	182200	13917010	9700	9700	9700	9700	0
165	20240924	182100	13917010	9700	9700	9700	9700	0
166	20240924	182000	13917010	9700	9700	9700	9700	0
167	20240924	181900	13917010	9700	9700	9700	9700	0
168	20240924	181800	13917010	9700	9700	9700	9700	0
169	20240924	181700	13917010	9700	9700	9700	9700	0
170	20240924	181600	13917010	9700	9700	9700	9700	0
171	20240924	181500	13917010	9700	9700	9700	9700	0
172	20240924	181400	13917010	9700	9700	9700	9700	0
173	20240924	181300	13917010	9700	9700	9700	9700	0
174	20240924	181200	13917010	9700	9700	9700	9700	0
175	20240924	181100	13917010	9700	9700	9700	9700	0
176	20240924	181000	13917010	9700	9700	9700	9700	0
177	20240924	180900	13917010	9700	9700	9700	9700	0
178	20240924	180800	13917010	9700	9700	9700	9700	0
179	20240924	180700	13917010	9700	9700	9700	9700	0
180	20240924	180600	13917010	9700	9700	9700	9700	0
181	20240924	180500	13917010	9700	9700	9700	9700	0
182	20240924	180400	13917010	9700	9700	9700	9700	40
183	20240924	180300	13917010	9700	9700	9700	9700	0
184	20240924	180200	13917010	9700	9700	9700	9700	0
185	20240924	180100	13917010	9700	9700	9700	9700	0
186	20240924	180000	13917010	9700	9700	9700	9700	0
187	20240924	175900	13917010	9700	9700	9700	9700	0
188	20240924	175800	13917010	9700	9700	9700	9700	0
189	20240924	175700	13917010	9700	9700	9700	9700	0
190	20240924	175600	13917010	9700	9700	9700	9700	0
191	20240924	175500	13917010	9700	9700	9700	9700	0
192	20240924	175400	13917010	9700	9700	9700	9700	0
193	20240924	175300	13917010	9700	9700	9700	9700	0
194	20240924	175200	13917010	9700	9700	9700	9700	0
195	20240924	175100	13917010	9700	9700	9700	9700	0
196	20240924	175000	13917010	9700	9700	9700	9700	0
197	20240924	174900	13917010	9700	9700	9700	9700	0
198	20240924	174800	13917010	9700	9700	9700	9700	0
199	20240924	174700	13917010	9700	9700	9700	9700	0
200	20240924	174600	13917010	9700	9700	9700	9700	0
201	20240924	174500	13917010	9700	9700	9700	9700	0
202	20240924	174400	13917010	9700	9700	9700	9700	0
203	20240924	174300	13917010	9700	9700	9700	9700	0
204	20240924	174200	13917010	9700	9700	9700	9700	0
205	20240924	174100	13917010	9700	9700	9700	9700	0
206	20240924	174000	13917010	9700	9700	9700	9700	0
207	20240924	173900	13917010	9700	9700	9700	9700	0
208	20240924	173800	13917010	9700	9700	9700	9700	0
209	20240924	173700	13917010	9700	9700	9700	9700	0
210	20240924	173600	13917010	9700	9700	9700	9700	0
211	20240924	173500	13917010	9700	9700	9700	9700	0
212	20240924	173400	13917010	9700	9700	9700	9700	40
213	20240924	173300	13917010	9700	9700	9700	9700	0
214	20240924	173200	13917010	9700	9700	9700	9700	0
215	20240924	173100	13917010	9700	9700	9700	9700	0
216	20240924	173000	13917010	9700	9700	9700	9700	0
217	20240924	172900	13917010	9700	9700	9700	9700	0
218	20240924	172800	13917010	9700	9700	9700	9700	0
219	20240924	172700	13917010	9700	9700	9700	9700	0
220	20240924	172600	13917010	9700	9700	9700	9700	0
221	20240924	172500	13917010	9700	9700	9700	9700	0
222	20240924	172400	13917010	9700	9700	9700	9700	0
223	20240924	172300	13917010	9700	9700	9700	9700	0
224	20240924	172200	13917010	9700	9700	9700	9700	0
225	20240924	172100	13917010	9700	9700	9700	9700	0
226	20240924	172000	13917010	9700	9700	9700	9700	0
227	20240924	171900	13917010	9700	9700	9700	9700	0
228	20240924	171800	13917010	9700	9700	9700	9700	0
229	20240924	171700	13917010	9700	9700	9700	9700	0
230	20240924	171600	13917010	9700	9700	9700	9700	0
231	20240924	171500	13917010	9700	9700	9700	9700	0
232	20240924	171400	13917010	9700	9700	9700	9700	0
233	20240924	171300	13917010	9700	9700	9700	9700	0
234	20240924	171200	13917010	9700	9700	9700	9700	0
235	20240924	171100	13917010	9700	9700	9700	9700	0
236	20240924	171000	13917010	9700	9700	9700	9700	0
237	20240924	170900	13917010	9700	9700	9700	9700	0
238	20240924	170800	13917010	9700	9700	9700	9700	0
239	20240924	170700	13917010	9700	9700	9700	9700	0
240	20240924	170600	13917010	9700	9700	9700	9700	0
241	20240924	170500	13917010	9700	9700	9700	9700	0
242	20240924	170400	13917010	9700	9700	9700	9700	40
243	20240924	170300	13917010	9700	9700	9700	9700	0
244	20240924	170200	13917010	9700	9700	9700	9700	0
245	20240924	170100	13917010	9700	9700	9700	9700	0
246	20240924	170000	13917010	9700	9700	9700	9700	0
247	20240924	165900	13917010	9700	9700	9700	9700	0
248	20240924	165800	13917010	9700	9700	9700	9700	0
249	20240924	165700	13917010	9700	9700	9700	9700	0
250	20240924	165600	13917010	9700	9700	9700	9700	0
251	20240924	165500	13917010	9700	9700	9700	9700	0
252	20240924	165400	13917010	9700	9700	9700	9700	0
253	20240924	165300	13917010	9700	9700	9700	9700	0
254	20240924	165200	13917010	9700	9700	9700	9700	0
255	20240924	165100	13917010	9700	9700	9700	9700	0
256	20240924	165000	13917010	9700	9700	9700	9700	0
257	20240924	164900	13917010	9700	9700	9700	9700	0
258	20240924	164800	13917010	9700	9700	9700	9700	0
259	20240924	164700	13917010	9700	9700	9700	9700	0
260	20240924	164600	13917010	9700	9700	9700	9700	0
261	20240924	164500	13917010	9700	9700	9700	9700	0
262	20240924	164400	13917010	9700	9700	9700	9700	0
263	20240924	164300	13917010	9700	9700	9700	9700	0
264	20240924	164200	13917010	9700	9700	9700	9700	0
265	20240924	164100	13917010	9700	9700	9700	9700	0
266	20240924	164000	13917010	9700	9700	9700	9700	0
267	20240924	163900	13917010	9700	9700	9700	9700	0
268	20240924	163800	13917010	9700	9700	9700	9700	0
269	20240924	163700	13917010	9700	9700	9700	9700	0
270	20240924	163600	13917010	9700	9700	9700	9700	0
271	20240924	163500	13917010	9700	9700	9700	9700	0
272	20240924	163400	13917010	9700	9700	9700	9700	40
273	20240924	163300	13917010	9700	9700	9700	9700	0
274	20240924	163200	13917010	9700	9700	9700	9700	0
275	20240924	163100	13917010	9700	9700	9700	9700	0
276	20240924	163000	13917010	9700	9700	9700	9700	0
277	20240924	162900	13917010	9700	9700	9700	9700	0
278	20240924	162800	13917010	9700	9700	9700	9700	0
279	20240924	162700	13917010	9700	9700	9700	9700	0
280	20240924	162600	13917010	9700	9700	9700	9700	0
281	20240924	162500	13917010	9700	9700	9700	9700	0
282	20240924	162400	13917010	9700	9700	9700	9700	0
283	20240924	162300	13917010	9700	9700	9700	9700	0
284	20240924	162200	13917010	9700	9700	9700	9700	0
285	20240924	162100	13917010	9700	9700	9700	9700	0
286	20240924	162000	13917010	9700	9700	9700	9700	0
287	20240924	161900	13917010	9700	9700	9700	9700	0
288	20240924	161800	13917010	9700	9700	9700	9700	0
289	20240924	161700	13917010	9700	9700	9700	9700	0
290	20240924	161600	13917010	9700	9700	9700	9700	0
291	20240924	161500	13917010	9700	9700	9700	9700	0
292	20240924	161400	13917010	9700	9700	9700	9700	0
293	20240924	161300	13917010	9700	9700	9700	9700	0
294	20240924	161200	13917010	9700	9700	9700	9700	0
295	20240924	161100	13917010	9700	9700	9700	9700	0
296	20240924	161000	13917010	9700	9700	9700	9700	0
297	20240924	160900	13917010	9700	9700	9700	9700	0
298	20240924	160800	13917010	9700	9700	9700	9700	0
299	20240924	160700	13917010	9700	9700	9700	9700	0
300	20240924	160600	13917010	9700	9700	9700	9700	0
301	20240924	160500	13917010	9700	9700	9700	9700	0
302	20240924	160400	13917010	9700	9700	9700	9700	40
303	20240924	160300	13917010	9700	9700	9700	9700	0
304	20240924	160200	13917010	9700	9700	9700	9700	0
305	20240924	160100	13917010	9700	9700	9700	9700	0
306	20240924	160000	13917010	9700	9700	9700	9700	0
307	20240924	155900	13917010	9700	9700	9700	9700	0
308	20240924	155800	13917010	9700	9700	9700	9700	0
309	20240924	155700	13917010	9700	9700	9700	9700	0
310	20240924	155600	13917010	9700	9700	9700	9700	0
311	20240924	155500	13917010	9700	9700	9700	9700	0
312	20240924	155400	13917010	9700	9700	9700	9700	0
313	20240924	155300	13917010	9700	9700	9700	9700	0
314	20240924	155200	13917010	9700	9700	9700	9700	0
315	20240924	155100	13917010	9700	9700	9700	9700	0
316	20240924	155000	13917010	9700	9700	9700	9700	0
317	20240924	154900	13917010	9700	9700	9700	9700	0
318	20240924	154800	13917010	9700	9700	9700	9700	0
319	20240924	154700	13917010	9700	9700	9700	9700	0
320	20240924	154600	13917010	9700	9700	9700	9700	0
321	20240924	154500	13917010	9700	9700	9700	9700	0
322	20240924	154400	13917010	9700	9700	9700	9700	0
323	20240924	154300	13917010	9700	9700	9700	9700	0
324	20240924	154200	13917010	9700	9700	9700	9700	0
325	20240924	154100	13917010	9700	9700	9700	9700	0
326	20240924	154000	13917010	9700	9700	9700	9700	0
327	20240924	153900	13917010	9700	9700	9700	9700	0
328	20240924	153800	13917010	9700	9700	9700	9700	0
329	20240924	153700	13917010	9700	9700	9700	9700	0
330	20240924	153600	13917010	9700	9700	9700	9700	0
331	20240924	153500	13917010	9700	9700	9700	9700	0
332	20240924	153400	13917010	9700	9700	9700	9700	40
333	20240924	153300	13917010	9700	9700	9700	9700	0
334	20240924	153200	13917010	9700	9700	9700	9700	0
335	20240924	153100	13917010	9700	9700	9700	9700	0
336	20240924	153000	13917010	9700	9700	9700	9700	40
337	20240924	152900	13529010	9680	9680	9680	9680	0
338	20240924	152800	13529010	9680	9680	9680	9680	0
339	20240924	152700	13529010	9680	9680	9680	9680	0
340	20240924	152600	13529010	9680	9680	9680	9680	0
341	20240924	152500	13529010	9680	9680	9680	9680	0
342	20240924	152400	13529010	9680	9680	9680	9680	0
343	20240924	152300	13529010	9680	9680	9680	9680	0
344	20240924	152200	13529010	9680	9680	9680	9680	0
345	20240924	152100	13529010	9680	9680	9680	9680	0
346	20240924	152000	13529010	9680	9680	9680	9680	0
347	20240924	151900	13529010	9680	9680	9680	9680	0
348	20240924	151800	13529010	9680	9680	9680	9680	0
349	20240924	151700	13529010	9680	9680	9680	9680	20
350	20240924	151600	13335410	9680	9680	9680	9680	0
351	20240924	151500	13335410	9680	9680	9680	9680	0
352	20240924	151400	13335410	9680	9680	9680	9680	26
353	20240924	151300	13083730	9610	9610	9610	9610	0
354	20240924	151200	13083730	9610	9610	9610	9610	0
355	20240924	151100	13083730	9610	9610	9610	9610	0
356	20240924	151000	13083730	9610	9610	9610	9610	1
357	20240924	150900	13074120	9680	9680	9680	9680	0
358	20240924	150800	13074120	9680	9650	9680	9650	30
359	20240924	150700	12784020	9680	9680	9680	9680	0
360	20240924	150600	12784020	9680	9680	9680	9680	10
361	20240924	150500	12687220	9650	9650	9650	9650	5
362	20240924	150400	12638970	9670	9670	9670	9670	0
363	20240924	150300	12638970	9670	9670	9670	9670	0
364	20240924	150200	12638970	9670	9670	9670	9670	0
365	20240924	150100	12638970	9670	9670	9670	9670	0
366	20240924	150000	12638970	9670	9670	9670	9670	0
367	20240924	145900	12638970	9670	9670	9670	9670	0
368	20240924	145800	12638970	9670	9670	9670	9670	0
369	20240924	145700	12638970	9670	9670	9670	9670	0
370	20240924	145600	12638970	9670	9670	9670	9670	0
371	20240924	145500	12638970	9670	9670	9670	9670	10
372	20240924	145400	12542270	9660	9650	9660	9650	15
373	20240924	145300	12397420	9650	9650	9650	9650	0
374	20240924	145200	12397420	9650	9650	9650	9650	0
375	20240924	145100	12397420	9650	9650	9650	9650	10
376	20240924	145000	12300920	9650	9650	9650	9650	40
377	20240924	144900	11914920	9650	9650	9650	9620	22
378	20240924	144800	11702650	9650	9650	9650	9650	0
379	20240924	144700	11702650	9650	9650	9650	9650	100
380	20240924	144600	10737650	9650	9650	9650	9650	0
381	20240924	144500	10737650	9650	9650	9650	9650	0
382	20240924	144400	10737650	9650	9650	9650	9650	0
383	20240924	144300	10737650	9650	9650	9650	9650	120
384	20240924	144200	9579650	9650	9650	9650	9650	0
385	20240924	144100	9579650	9650	9650	9650	9650	0
386	20240924	144000	9579650	9650	9650	9650	9650	20
387	20240924	143900	9386650	9650	9630	9650	9630	33
388	20240924	143800	9068260	9630	9630	9630	9630	100
389	20240924	143700	8105260	9650	9650	9650	9650	0
390	20240924	143600	8105260	9650	9650	9650	9650	30
391	20240924	143500	7815760	9630	9630	9630	9630	0
392	20240924	143400	7815760	9630	9630	9630	9630	0
393	20240924	143300	7815760	9630	9630	9630	9630	100
394	20240924	143200	6852760	9650	9650	9650	9650	0
395	20240924	143100	6852760	9650	9650	9650	9650	0
396	20240924	143000	6852760	9650	9650	9650	9650	0
397	20240924	142900	6852760	9650	9650	9650	9650	0
398	20240924	142800	6852760	9650	9650	9650	9650	0
399	20240924	142700	6852760	9650	9650	9650	9650	0
400	20240924	142600	6852760	9650	9650	9650	9650	0
401	20240924	142500	6852760	9650	9650	9650	9650	0
402	20240924	142400	6852760	9650	9650	9650	9650	0
403	20240924	142300	6852760	9650	9650	9650	9650	0
404	20240924	142200	6852760	9650	9650	9650	9650	10
405	20240924	142100	6756260	9640	9620	9640	9620	30
406	20240924	142000	6467360	9610	9610	9610	9610	110
407	20240924	141900	5410260	9610	9610	9610	9610	0
408	20240924	141800	5410260	9610	9610	9610	9610	0
409	20240924	141700	5410260	9610	9610	9610	9610	0
410	20240924	141600	5410260	9610	9610	9610	9610	0
411	20240924	141500	5410260	9610	9610	9610	9610	0
412	20240924	141400	5410260	9610	9610	9610	9610	0
413	20240924	141300	5410260	9610	9610	9610	9610	0
414	20240924	141200	5410260	9610	9610	9610	9610	0
415	20240924	141100	5410260	9610	9610	9610	9610	1
416	20240924	141000	5400650	9610	9600	9610	9600	10
417	20240924	140900	5304630	9580	9580	9580	9580	19
418	20240924	140800	5122610	9580	9580	9580	9580	0
419	20240924	140700	5122610	9580	9580	9580	9580	0
420	20240924	140600	5122610	9580	9580	9580	9580	0
421	20240924	140500	5122610	9580	9580	9580	9580	0
422	20240924	140400	5122610	9580	9580	9580	9580	0
423	20240924	140300	5122610	9580	9580	9580	9580	0
424	20240924	140200	5122610	9580	9580	9580	9580	0
425	20240924	140100	5122610	9580	9580	9580	9580	0
426	20240924	140000	5122610	9580	9580	9580	9580	0
427	20240924	135900	5122610	9580	9580	9580	9580	0
428	20240924	135800	5122610	9580	9580	9580	9580	0
429	20240924	135700	5122610	9580	9580	9580	9580	0
430	20240924	135600	5122610	9580	9580	9580	9580	0
431	20240924	135500	5122610	9580	9580	9580	9580	0
432	20240924	135400	5122610	9580	9580	9580	9580	0
433	20240924	135300	5122610	9580	9580	9580	9580	0
434	20240924	135200	5122610	9580	9580	9580	9580	1
435	20240924	135100	5113030	9600	9600	9600	9600	0
436	20240924	135000	5113030	9600	9600	9600	9600	0
437	20240924	134900	5113030	9600	9600	9600	9600	0
438	20240924	134800	5113030	9600	9600	9600	9600	0
439	20240924	134700	5113030	9600	9600	9600	9600	0
440	20240924	134600	5113030	9600	9600	9600	9600	0
441	20240924	134500	5113030	9600	9600	9600	9600	0
442	20240924	134400	5113030	9600	9600	9600	9600	0
443	20240924	134300	5113030	9600	9600	9600	9600	0
444	20240924	134200	5113030	9600	9600	9600	9600	0
445	20240924	134100	5113030	9600	9600	9600	9600	0
446	20240924	134000	5113030	9600	9600	9600	9600	0
447	20240924	133900	5113030	9600	9600	9600	9600	0
448	20240924	133800	5113030	9600	9600	9600	9600	0
449	20240924	133700	5113030	9600	9600	9600	9600	0
450	20240924	133600	5113030	9600	9600	9600	9600	0
451	20240924	133500	5113030	9600	9600	9600	9600	0
452	20240924	133400	5113030	9600	9600	9600	9600	0
453	20240924	133300	5113030	9600	9600	9600	9600	0
454	20240924	133200	5113030	9600	9600	9600	9600	0
455	20240924	133100	5113030	9600	9600	9600	9600	0
456	20240924	133000	5113030	9600	9600	9600	9600	0
457	20240924	132900	5113030	9600	9600	9600	9600	0
458	20240924	132800	5113030	9600	9600	9600	9600	0
459	20240924	132700	5113030	9600	9600	9600	9600	0
460	20240924	132600	5113030	9600	9600	9600	9600	0
461	20240924	132500	5113030	9600	9600	9600	9600	0
462	20240924	132400	5113030	9600	9600	9600	9600	0
463	20240924	132300	5113030	9600	9600	9600	9600	0
464	20240924	132200	5113030	9600	9600	9600	9600	0
465	20240924	132100	5113030	9600	9600	9600	9600	0
466	20240924	132000	5113030	9600	9600	9600	9600	0
467	20240924	131900	5113030	9600	9600	9600	9600	0
468	20240924	131800	5113030	9600	9600	9600	9600	0
469	20240924	131700	5113030	9600	9600	9600	9600	0
470	20240924	131600	5113030	9600	9600	9600	9600	0
471	20240924	131500	5113030	9600	9600	9600	9600	0
472	20240924	131400	5113030	9600	9600	9600	9600	0
473	20240924	131300	5113030	9600	9600	9600	9600	0
474	20240924	131200	5113030	9600	9600	9600	9600	0
475	20240924	131100	5113030	9600	9600	9600	9600	0
476	20240924	131000	5113030	9600	9600	9600	9600	1
477	20240924	130900	5103430	9600	9580	9600	9580	21
478	20240924	130800	4902110	9580	9580	9580	9580	0
479	20240924	130700	4902110	9580	9580	9580	9580	0
480	20240924	130600	4902110	9580	9580	9580	9580	0
481	20240924	130500	4902110	9580	9580	9580	9580	0
482	20240924	130400	4902110	9580	9580	9580	9580	0
483	20240924	130300	4902110	9580	9580	9580	9580	0
484	20240924	130200	4902110	9580	9580	9580	9580	0
485	20240924	130100	4902110	9580	9580	9580	9580	0
486	20240924	130000	4902110	9580	9580	9580	9580	1
487	20240924	125900	4892530	9570	9570	9570	9570	0
488	20240924	125800	4892530	9570	9570	9570	9570	0
489	20240924	125700	4892530	9570	9570	9570	9570	0
490	20240924	125600	4892530	9570	9570	9570	9570	0
491	20240924	125500	4892530	9570	9570	9570	9570	0
492	20240924	125400	4892530	9570	9570	9570	9570	0
493	20240924	125300	4892530	9570	9570	9570	9570	0
494	20240924	125200	4892530	9570	9570	9570	9570	0
495	20240924	125100	4892530	9570	9570	9570	9570	0
496	20240924	125000	4892530	9570	9570	9570	9570	0
497	20240924	124900	4892530	9570	9570	9570	9570	0
498	20240924	124800	4892530	9570	9570	9570	9570	0
499	20240924	124700	4892530	9570	9570	9570	9570	0
500	20240924	124600	4892530	9570	9570	9570	9570	0
501	20240924	124500	4892530	9570	9570	9570	9570	0
502	20240924	124400	4892530	9570	9570	9570	9570	0
503	20240924	124300	4892530	9570	9570	9570	9570	0
504	20240924	124200	4892530	9570	9570	9570	9570	0
505	20240924	124100	4892530	9570	9570	9570	9570	0
506	20240924	124000	4892530	9570	9570	9570	9570	0
507	20240924	123900	4892530	9570	9570	9570	9570	0
508	20240924	123800	4892530	9570	9570	9570	9570	0
509	20240924	123700	4892530	9570	9570	9570	9570	0
510	20240924	123600	4892530	9570	9570	9570	9570	0
511	20240924	123500	4892530	9570	9570	9570	9570	0
512	20240924	123400	4892530	9570	9570	9570	9570	0
513	20240924	123300	4892530	9570	9570	9570	9570	0
514	20240924	123200	4892530	9570	9570	9570	9570	0
515	20240924	123100	4892530	9570	9570	9570	9570	0
516	20240924	123000	4892530	9570	9570	9570	9570	0
517	20240924	122900	4892530	9570	9570	9570	9570	0
518	20240924	122800	4892530	9570	9570	9570	9570	0
519	20240924	122700	4892530	9570	9570	9570	9570	0
520	20240924	122600	4892530	9570	9570	9570	9570	0
521	20240924	122500	4892530	9570	9570	9570	9570	0
522	20240924	122400	4892530	9570	9570	9570	9570	0
523	20240924	122300	4892530	9570	9570	9570	9570	0
524	20240924	122200	4892530	9570	9570	9570	9570	0
525	20240924	122100	4892530	9570	9570	9570	9570	0
526	20240924	122000	4892530	9570	9570	9570	9570	0
527	20240924	121900	4892530	9570	9570	9570	9570	0
528	20240924	121800	4892530	9570	9570	9570	9570	0
529	20240924	121700	4892530	9570	9570	9570	9570	0
530	20240924	121600	4892530	9570	9570	9570	9570	0
531	20240924	121500	4892530	9570	9570	9570	9570	0
532	20240924	121400	4892530	9570	9570	9570	9570	0
533	20240924	121300	4892530	9570	9570	9570	9570	0
534	20240924	121200	4892530	9570	9570	9570	9570	0
535	20240924	121100	4892530	9570	9570	9570	9570	0
536	20240924	121000	4892530	9570	9570	9570	9570	0
537	20240924	120900	4892530	9570	9570	9570	9570	0
538	20240924	120800	4892530	9570	9570	9570	9570	0
539	20240924	120700	4892530	9570	9570	9570	9570	0
540	20240924	120600	4892530	9570	9570	9570	9570	0
541	20240924	120500	4892530	9570	9570	9570	9570	0
542	20240924	120400	4892530	9570	9570	9570	9570	0
543	20240924	120300	4892530	9570	9570	9570	9570	0
544	20240924	120200	4892530	9570	9570	9570	9570	0
545	20240924	120100	4892530	9570	9570	9570	9570	0
546	20240924	120000	4892530	9570	9570	9570	9570	0
547	20240924	115900	4892530	9570	9570	9570	9570	0
548	20240924	115800	4892530	9570	9570	9570	9570	0
549	20240924	115700	4892530	9570	9570	9570	9570	0
550	20240924	115600	4892530	9570	9570	9570	9570	0
551	20240924	115500	4892530	9570	9570	9570	9570	0
552	20240924	115400	4892530	9570	9570	9570	9570	0
553	20240924	115300	4892530	9570	9570	9570	9570	0
554	20240924	115200	4892530	9570	9570	9570	9570	0
555	20240924	115100	4892530	9570	9570	9570	9570	0
556	20240924	115000	4892530	9570	9570	9570	9570	0
557	20240924	114900	4892530	9570	9570	9570	9570	0
558	20240924	114800	4892530	9570	9570	9570	9570	0
559	20240924	114700	4892530	9570	9570	9570	9570	0
560	20240924	114600	4892530	9570	9570	9570	9570	0
561	20240924	114500	4892530	9570	9570	9570	9570	0
562	20240924	114400	4892530	9570	9570	9570	9570	0
563	20240924	114300	4892530	9570	9570	9570	9570	0
564	20240924	114200	4892530	9570	9570	9570	9570	0
565	20240924	114100	4892530	9570	9570	9570	9570	0
566	20240924	114000	4892530	9570	9570	9570	9570	0
567	20240924	113900	4892530	9570	9570	9570	9570	0
568	20240924	113800	4892530	9570	9570	9570	9570	0
569	20240924	113700	4892530	9570	9570	9570	9570	0
570	20240924	113600	4892530	9570	9570	9570	9570	0
571	20240924	113500	4892530	9570	9570	9570	9570	0
572	20240924	113400	4892530	9570	9570	9570	9570	0
573	20240924	113300	4892530	9570	9570	9570	9570	0
574	20240924	113200	4892530	9570	9570	9570	9570	0
575	20240924	113100	4892530	9570	9570	9570	9570	0
576	20240924	113000	4892530	9570	9570	9570	9570	0
577	20240924	112900	4892530	9570	9570	9570	9570	0
578	20240924	112800	4892530	9570	9570	9570	9570	0
579	20240924	112700	4892530	9570	9570	9570	9570	0
580	20240924	112600	4892530	9570	9570	9570	9570	0
581	20240924	112500	4892530	9570	9570	9570	9570	0
582	20240924	112400	4892530	9570	9570	9570	9570	0
583	20240924	112300	4892530	9570	9570	9570	9570	0
584	20240924	112200	4892530	9570	9570	9570	9570	0
585	20240924	112100	4892530	9570	9570	9570	9570	0
586	20240924	112000	4892530	9570	9570	9570	9570	0
587	20240924	111900	4892530	9570	9570	9570	9570	0
588	20240924	111800	4892530	9570	9570	9570	9570	0
589	20240924	111700	4892530	9570	9570	9570	9570	0
590	20240924	111600	4892530	9570	9570	9570	9570	0
591	20240924	111500	4892530	9570	9570	9570	9570	0
592	20240924	111400	4892530	9570	9570	9570	9570	0
593	20240924	111300	4892530	9570	9570	9570	9570	0
594	20240924	111200	4892530	9570	9570	9570	9570	0
595	20240924	111100	4892530	9570	9570	9570	9570	0
596	20240924	111000	4892530	9570	9570	9570	9570	0
597	20240924	110900	4892530	9570	9570	9570	9570	0
598	20240924	110800	4892530	9570	9570	9570	9570	0
599	20240924	110700	4892530	9570	9570	9570	9570	0
600	20240924	110600	4892530	9570	9570	9570	9570	0
601	20240924	110500	4892530	9570	9570	9570	9570	0
602	20240924	110400	4892530	9570	9570	9570	9570	0
603	20240924	110300	4892530	9570	9570	9570	9570	0
604	20240924	110200	4892530	9570	9560	9570	9560	19
605	20240924	110100	4710790	9540	9540	9540	9540	0
606	20240924	110000	4710790	9540	9540	9540	9540	0
607	20240924	105900	4710790	9540	9540	9540	9540	0
608	20240924	105800	4710790	9540	9540	9540	9540	0
609	20240924	105700	4710790	9540	9540	9540	9540	0
610	20240924	105600	4710790	9540	9540	9540	9540	0
611	20240924	105500	4710790	9540	9540	9540	9540	0
612	20240924	105400	4710790	9540	9540	9540	9540	0
613	20240924	105300	4710790	9540	9540	9540	9540	0
614	20240924	105200	4710790	9540	9540	9540	9540	0
615	20240924	105100	4710790	9540	9540	9540	9540	0
616	20240924	105000	4710790	9540	9540	9540	9540	0
617	20240924	104900	4710790	9540	9540	9540	9540	0
618	20240924	104800	4710790	9540	9540	9540	9540	0
619	20240924	104700	4710790	9540	9540	9540	9540	10
620	20240924	104600	4615390	9490	9490	9490	9490	0
621	20240924	104500	4615390	9490	9490	9490	9490	0
622	20240924	104400	4615390	9490	9490	9490	9490	0
623	20240924	104300	4615390	9490	9490	9490	9490	1
624	20240924	104200	4605900	9490	9490	9490	9490	0
625	20240924	104100	4605900	9490	9490	9490	9490	0
626	20240924	104000	4605900	9490	9490	9490	9490	0
627	20240924	103900	4605900	9490	9490	9490	9490	0
628	20240924	103800	4605900	9490	9490	9490	9490	0
629	20240924	103700	4605900	9490	9490	9490	9490	0
630	20240924	103600	4605900	9490	9490	9490	9490	0
631	20240924	103500	4605900	9490	9500	9500	9490	120
632	20240924	103400	3467050	9490	9490	9490	9490	0
633	20240924	103300	3467050	9490	9490	9490	9490	0
634	20240924	103200	3467050	9490	9490	9490	9490	0
635	20240924	103100	3467050	9490	9490	9490	9490	0
636	20240924	103000	3467050	9490	9490	9490	9490	0
637	20240924	102900	3467050	9490	9490	9490	9490	0
638	20240924	102800	3467050	9490	9490	9490	9490	0
639	20240924	102700	3467050	9490	9490	9490	9490	0
640	20240924	102600	3467050	9490	9490	9490	9490	0
641	20240924	102500	3467050	9490	9490	9490	9490	0
642	20240924	102400	3467050	9490	9490	9490	9490	0
643	20240924	102300	3467050	9490	9490	9490	9490	2
644	20240924	102200	3448070	9540	9540	9540	9540	0
645	20240924	102100	3448070	9540	9540	9540	9540	0
646	20240924	102000	3448070	9540	9540	9540	9540	0
647	20240924	101900	3448070	9540	9540	9540	9540	5
648	20240924	101800	3400370	9540	9540	9540	9540	0
649	20240924	101700	3400370	9540	9540	9540	9540	0
650	20240924	101600	3400370	9540	9540	9540	9540	0
651	20240924	101500	3400370	9540	9540	9540	9540	0
652	20240924	101400	3400370	9540	9540	9540	9540	0
653	20240924	101300	3400370	9540	9540	9540	9540	0
654	20240924	101200	3400370	9540	9540	9540	9540	0
655	20240924	101100	3400370	9540	9540	9540	9540	0
656	20240924	101000	3400370	9540	9540	9540	9540	0
657	20240924	100900	3400370	9540	9540	9540	9540	0
658	20240924	100800	3400370	9540	9540	9540	9540	0
659	20240924	100700	3400370	9540	9540	9540	9540	0
660	20240924	100600	3400370	9540	9540	9540	9540	0
661	20240924	100500	3400370	9540	9540	9540	9540	0
662	20240924	100400	3400370	9540	9540	9540	9540	0
663	20240924	100300	3400370	9540	9540	9540	9540	0
664	20240924	100200	3400370	9540	9540	9540	9540	0
665	20240924	100100	3400370	9540	9540	9540	9540	0
666	20240924	100000	3400370	9540	9540	9540	9540	0
667	20240924	095900	3400370	9540	9540	9540	9540	0
668	20240924	095800	3400370	9540	9540	9540	9540	0
669	20240924	095700	3400370	9540	9540	9540	9540	0
670	20240924	095600	3400370	9540	9540	9540	9540	0
671	20240924	095500	3400370	9540	9540	9540	9540	0
672	20240924	095400	3400370	9540	9540	9540	9540	0
673	20240924	095300	3400370	9540	9540	9540	9540	0
674	20240924	095200	3400370	9540	9540	9540	9540	0
675	20240924	095100	3400370	9540	9540	9540	9540	0
676	20240924	095000	3400370	9540	9540	9540	9540	0
677	20240924	094900	3400370	9540	9540	9540	9540	0
678	20240924	094800	3400370	9540	9540	9540	9540	0
679	20240924	094700	3400370	9540	9540	9540	9540	1
680	20240924	094600	3390830	9490	9490	9490	9490	0
681	20240924	094500	3390830	9490	9490	9490	9490	0
682	20240924	094400	3390830	9490	9490	9490	9490	0
683	20240924	094300	3390830	9490	9490	9490	9490	0
684	20240924	094200	3390830	9490	9490	9490	9490	0
685	20240924	094100	3390830	9490	9490	9490	9490	0
686	20240924	094000	3390830	9490	9490	9490	9490	1
687	20240924	093900	3381340	9440	9440	9440	9440	0
688	20240924	093800	3381340	9440	9440	9440	9440	0
689	20240924	093700	3381340	9440	9440	9440	9440	0
690	20240924	093600	3381340	9440	9440	9440	9440	0
691	20240924	093500	3381340	9440	9440	9440	9440	0
692	20240924	093400	3381340	9440	9440	9440	9440	0
693	20240924	093300	3381340	9440	9440	9440	9440	0
694	20240924	093200	3381340	9440	9440	9440	9440	0
695	20240924	093100	3381340	9440	9440	9440	9440	0
696	20240924	093000	3381340	9440	9440	9440	9440	0
697	20240924	092900	3381340	9440	9440	9440	9440	0
698	20240924	092800	3381340	9440	9440	9440	9440	0
699	20240924	092700	3381340	9440	9600	9600	9440	139
700	20240924	092600	2057030	9690	9690	9690	9690	0
701	20240924	092500	2057030	9690	9690	9690	9690	0
702	20240924	092400	2057030	9690	9690	9690	9690	0
703	20240924	092300	2057030	9690	9690	9690	9690	0
704	20240924	092200	2057030	9690	9690	9690	9690	0
705	20240924	092100	2057030	9690	9690	9690	9690	0
706	20240924	092000	2057030	9690	9690	9690	9690	0
707	20240924	091900	2057030	9690	9690	9690	9690	0
708	20240924	091800	2057030	9690	9690	9690	9690	0
709	20240924	091700	2057030	9690	9690	9690	9690	0
710	20240924	091600	2057030	9690	9680	9690	9680	8
711	20240924	091500	1979580	9680	9680	9680	9680	49
712	20240924	091400	1505260	9600	9630	9630	9600	40
713	20240924	091300	1120360	9640	9640	9640	9640	5
714	20240924	091200	1072160	9690	9690	9690	9690	0
715	20240924	091100	1072160	9690	9690	9690	9690	0
716	20240924	091000	1072160	9690	9690	9690	9690	0
717	20240924	090900	1072160	9690	9680	9690	9680	5
718	20240924	090800	1023740	9680	9680	9680	9680	1
719	20240924	090700	1014060	9680	9680	9680	9680	10
720	20240924	090600	917260	9680	9640	9680	9640	20
721	20240924	090500	724050	9630	9630	9630	9630	0
722	20240924	090400	724050	9630	9630	9630	9630	0
723	20240924	090300	724050	9630	9630	9630	9630	0
724	20240924	090200	724050	9630	9630	9630	9630	0
725	20240924	090100	724050	9630	9630	9630	9630	0
726	20240924	090000	724050	9630	9660	9660	9630	75