KissMeData/078860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194800	450254120	8680	8680	8680	8680	1345
3	20240913	194700	450254120	8680	8680	8680	8680	0
4	20240913	194600	450254120	8680	8680	8680	8680	0
5	20240913	194500	450254120	8680	8680	8680	8680	0
6	20240913	194400	450254120	8680	8680	8680	8680	0
7	20240913	194300	450254120	8680	8680	8680	8680	0
8	20240913	194200	450254120	8680	8680	8680	8680	0
9	20240913	194100	450254120	8680	8680	8680	8680	0
10	20240913	194000	450254120	8680	8680	8680	8680	0
11	20240913	193900	450254120	8680	8680	8680	8680	0
12	20240913	193800	450254120	8680	8680	8680	8680	0
13	20240913	193700	450254120	8680	8680	8680	8680	0
14	20240913	193600	450254120	8680	8680	8680	8680	0
15	20240913	193500	450254120	8680	8680	8680	8680	0
16	20240913	193400	450254120	8680	8680	8680	8680	0
17	20240913	193300	450254120	8680	8680	8680	8680	0
18	20240913	193200	450254120	8680	8680	8680	8680	0
19	20240913	193100	450254120	8680	8680	8680	8680	0
20	20240913	193000	450254120	8680	8680	8680	8680	0
21	20240913	192900	450254120	8680	8680	8680	8680	0
22	20240913	192800	450254120	8680	8680	8680	8680	0
23	20240913	192700	450254120	8680	8680	8680	8680	0
24	20240913	192600	450254120	8680	8680	8680	8680	0
25	20240913	192500	450254120	8680	8680	8680	8680	0
26	20240913	192400	450254120	8680	8680	8680	8680	0
27	20240913	192300	450254120	8680	8680	8680	8680	0
28	20240913	192200	450254120	8680	8680	8680	8680	0
29	20240913	192100	450254120	8680	8680	8680	8680	0
30	20240913	192000	450254120	8680	8680	8680	8680	0
31	20240913	191900	450254120	8680	8680	8680	8680	0
32	20240913	191800	450254120	8680	8680	8680	8680	1345
33	20240913	191700	450254120	8680	8680	8680	8680	0
34	20240913	191600	450254120	8680	8680	8680	8680	0
35	20240913	191500	450254120	8680	8680	8680	8680	0
36	20240913	191400	450254120	8680	8680	8680	8680	0
37	20240913	191300	450254120	8680	8680	8680	8680	0
38	20240913	191200	450254120	8680	8680	8680	8680	0
39	20240913	191100	450254120	8680	8680	8680	8680	0
40	20240913	191000	450254120	8680	8680	8680	8680	0
41	20240913	190900	450254120	8680	8680	8680	8680	0
42	20240913	190800	450254120	8680	8680	8680	8680	0
43	20240913	190700	450254120	8680	8680	8680	8680	0
44	20240913	190600	450254120	8680	8680	8680	8680	0
45	20240913	190500	450254120	8680	8680	8680	8680	0
46	20240913	190400	450254120	8680	8680	8680	8680	0
47	20240913	190300	450254120	8680	8680	8680	8680	0
48	20240913	190200	450254120	8680	8680	8680	8680	0
49	20240913	190100	450254120	8680	8680	8680	8680	0
50	20240913	190000	450254120	8680	8680	8680	8680	0
51	20240913	185900	450254120	8680	8680	8680	8680	0
52	20240913	185800	450254120	8680	8680	8680	8680	0
53	20240913	185700	450254120	8680	8680	8680	8680	0
54	20240913	185600	450254120	8680	8680	8680	8680	0
55	20240913	185500	450254120	8680	8680	8680	8680	0
56	20240913	185400	450254120	8680	8680	8680	8680	0
57	20240913	185300	450254120	8680	8680	8680	8680	0
58	20240913	185200	450254120	8680	8680	8680	8680	0
59	20240913	185100	450254120	8680	8680	8680	8680	0
60	20240913	185000	450254120	8680	8680	8680	8680	0
61	20240913	184900	450254120	8680	8680	8680	8680	0
62	20240913	184800	450254120	8680	8680	8680	8680	1345
63	20240913	184700	450254120	8680	8680	8680	8680	0
64	20240913	184600	450254120	8680	8680	8680	8680	0
65	20240913	184500	450254120	8680	8680	8680	8680	0
66	20240913	184400	450254120	8680	8680	8680	8680	0
67	20240913	184300	450254120	8680	8680	8680	8680	0
68	20240913	184200	450254120	8680	8680	8680	8680	0
69	20240913	184100	450254120	8680	8680	8680	8680	0
70	20240913	184000	450254120	8680	8680	8680	8680	0
71	20240913	183900	450254120	8680	8680	8680	8680	0
72	20240913	183800	450254120	8680	8680	8680	8680	0
73	20240913	183700	450254120	8680	8680	8680	8680	0
74	20240913	183600	450254120	8680	8680	8680	8680	0
75	20240913	183500	450254120	8680	8680	8680	8680	0
76	20240913	183400	450254120	8680	8680	8680	8680	0
77	20240913	183300	450254120	8680	8680	8680	8680	0
78	20240913	183200	450254120	8680	8680	8680	8680	0
79	20240913	183100	450254120	8680	8680	8680	8680	0
80	20240913	183000	450254120	8680	8680	8680	8680	0
81	20240913	182900	450254120	8680	8680	8680	8680	0
82	20240913	182800	450254120	8680	8680	8680	8680	0
83	20240913	182700	450254120	8680	8680	8680	8680	0
84	20240913	182600	450254120	8680	8680	8680	8680	0
85	20240913	182500	450254120	8680	8680	8680	8680	0
86	20240913	182400	450254120	8680	8680	8680	8680	0
87	20240913	182300	450254120	8680	8680	8680	8680	0
88	20240913	182200	450254120	8680	8680	8680	8680	0
89	20240913	182100	450254120	8680	8680	8680	8680	0
90	20240913	182000	450254120	8680	8680	8680	8680	0
91	20240913	181900	450254120	8680	8680	8680	8680	0
92	20240913	181800	450254120	8680	8680	8680	8680	1345
93	20240913	181700	450254120	8680	8680	8680	8680	0
94	20240913	181600	450254120	8680	8680	8680	8680	0
95	20240913	181500	450254120	8680	8680	8680	8680	0
96	20240913	181400	450254120	8680	8680	8680	8680	0
97	20240913	181300	450254120	8680	8680	8680	8680	0
98	20240913	181200	450254120	8680	8680	8680	8680	0
99	20240913	181100	450254120	8680	8680	8680	8680	0
100	20240913	181000	450254120	8680	8680	8680	8680	0
101	20240913	180900	450254120	8680	8680	8680	8680	0
102	20240913	180800	450254120	8680	8680	8680	8680	0
103	20240913	180700	450254120	8680	8680	8680	8680	0
104	20240913	180600	450254120	8680	8680	8680	8680	0
105	20240913	180500	450254120	8680	8680	8680	8680	0
106	20240913	180400	450254120	8680	8680	8680	8680	0
107	20240913	180300	450254120	8680	8680	8680	8680	0
108	20240913	180200	450254120	8680	8680	8680	8680	0
109	20240913	180100	450254120	8680	8680	8680	8680	0
110	20240913	180000	450254120	8680	8680	8680	8680	0
111	20240913	175900	450254120	8680	8680	8680	8680	0
112	20240913	175800	450254120	8680	8680	8680	8680	0
113	20240913	175700	450254120	8680	8680	8680	8680	0
114	20240913	175600	450254120	8680	8680	8680	8680	0
115	20240913	175500	450254120	8680	8680	8680	8680	0
116	20240913	175400	450254120	8680	8680	8680	8680	0
117	20240913	175300	450254120	8680	8680	8680	8680	0
118	20240913	175200	450254120	8680	8680	8680	8680	0
119	20240913	175100	450254120	8680	8680	8680	8680	0
120	20240913	175000	450254120	8680	8680	8680	8680	0
121	20240913	174900	450254120	8680	8680	8680	8680	0
122	20240913	174800	450254120	8680	8680	8680	8680	1345
123	20240913	174700	450254120	8680	8680	8680	8680	0
124	20240913	174600	450254120	8680	8680	8680	8680	0
125	20240913	174500	450254120	8680	8680	8680	8680	0
126	20240913	174400	450254120	8680	8680	8680	8680	0
127	20240913	174300	450254120	8680	8680	8680	8680	0
128	20240913	174200	450254120	8680	8680	8680	8680	0
129	20240913	174100	450254120	8680	8680	8680	8680	0
130	20240913	174000	450254120	8680	8680	8680	8680	0
131	20240913	173900	450254120	8680	8680	8680	8680	0
132	20240913	173800	450254120	8680	8680	8680	8680	0
133	20240913	173700	450254120	8680	8680	8680	8680	0
134	20240913	173600	450254120	8680	8680	8680	8680	0
135	20240913	173500	450254120	8680	8680	8680	8680	0
136	20240913	173400	450254120	8680	8680	8680	8680	0
137	20240913	173300	450254120	8680	8680	8680	8680	0
138	20240913	173200	450254120	8680	8680	8680	8680	0
139	20240913	173100	450254120	8680	8680	8680	8680	0
140	20240913	173000	450254120	8680	8680	8680	8680	0
141	20240913	172900	450254120	8680	8680	8680	8680	0
142	20240913	172800	450254120	8680	8680	8680	8680	0
143	20240913	172700	450254120	8680	8680	8680	8680	0
144	20240913	172600	450254120	8680	8680	8680	8680	0
145	20240913	172500	450254120	8680	8680	8680	8680	0
146	20240913	172400	450254120	8680	8680	8680	8680	0
147	20240913	172300	450254120	8680	8680	8680	8680	0
148	20240913	172200	450254120	8680	8680	8680	8680	0
149	20240913	172100	450254120	8680	8680	8680	8680	0
150	20240913	172000	450254120	8680	8680	8680	8680	0
151	20240913	171900	450254120	8680	8680	8680	8680	0
152	20240913	171800	450254120	8680	8680	8680	8680	1345
153	20240913	171700	450254120	8680	8680	8680	8680	0
154	20240913	171600	450254120	8680	8680	8680	8680	0
155	20240913	171500	450254120	8680	8680	8680	8680	0
156	20240913	171400	450254120	8680	8680	8680	8680	0
157	20240913	171300	450254120	8680	8680	8680	8680	0
158	20240913	171200	450254120	8680	8680	8680	8680	0
159	20240913	171100	450254120	8680	8680	8680	8680	0
160	20240913	171000	450254120	8680	8680	8680	8680	0
161	20240913	170900	450254120	8680	8680	8680	8680	0
162	20240913	170800	450254120	8680	8680	8680	8680	0
163	20240913	170700	450254120	8680	8680	8680	8680	0
164	20240913	170600	450254120	8680	8680	8680	8680	0
165	20240913	170500	450254120	8680	8680	8680	8680	0
166	20240913	170400	450254120	8680	8680	8680	8680	0
167	20240913	170300	450254120	8680	8680	8680	8680	0
168	20240913	170200	450254120	8680	8680	8680	8680	0
169	20240913	170100	450254120	8680	8680	8680	8680	0
170	20240913	170000	450254120	8680	8680	8680	8680	0
171	20240913	165900	450254120	8680	8680	8680	8680	0
172	20240913	165800	450254120	8680	8680	8680	8680	0
173	20240913	165700	450254120	8680	8680	8680	8680	0
174	20240913	165600	450254120	8680	8680	8680	8680	0
175	20240913	165500	450254120	8680	8680	8680	8680	0
176	20240913	165400	450254120	8680	8680	8680	8680	0
177	20240913	165300	450254120	8680	8680	8680	8680	0
178	20240913	165200	450254120	8680	8680	8680	8680	0
179	20240913	165100	450254120	8680	8680	8680	8680	0
180	20240913	165000	450254120	8680	8680	8680	8680	0
181	20240913	164900	450254120	8680	8680	8680	8680	0
182	20240913	164800	450254120	8680	8680	8680	8680	1345
183	20240913	164700	450254120	8680	8680	8680	8680	0
184	20240913	164600	450254120	8680	8680	8680	8680	0
185	20240913	164500	450254120	8680	8680	8680	8680	0
186	20240913	164400	450254120	8680	8680	8680	8680	0
187	20240913	164300	450254120	8680	8680	8680	8680	0
188	20240913	164200	450254120	8680	8680	8680	8680	0
189	20240913	164100	450254120	8680	8680	8680	8680	0
190	20240913	164000	450254120	8680	8680	8680	8680	0
191	20240913	163900	450254120	8680	8680	8680	8680	0
192	20240913	163800	450254120	8680	8680	8680	8680	0
193	20240913	163700	450254120	8680	8680	8680	8680	0
194	20240913	163600	450254120	8680	8680	8680	8680	0
195	20240913	163500	450254120	8680	8680	8680	8680	0
196	20240913	163400	450254120	8680	8680	8680	8680	0
197	20240913	163300	450254120	8680	8680	8680	8680	0
198	20240913	163200	450254120	8680	8680	8680	8680	0
199	20240913	163100	450254120	8680	8680	8680	8680	0
200	20240913	163000	450254120	8680	8680	8680	8680	0
201	20240913	162900	450254120	8680	8680	8680	8680	0
202	20240913	162800	450254120	8680	8680	8680	8680	0
203	20240913	162700	450254120	8680	8680	8680	8680	0
204	20240913	162600	450254120	8680	8680	8680	8680	0
205	20240913	162500	450254120	8680	8680	8680	8680	0
206	20240913	162400	450254120	8680	8680	8680	8680	0
207	20240913	162300	450254120	8680	8680	8680	8680	0
208	20240913	162200	450254120	8680	8680	8680	8680	0
209	20240913	162100	450254120	8680	8680	8680	8680	0
210	20240913	162000	450254120	8680	8680	8680	8680	0
211	20240913	161900	450254120	8680	8680	8680	8680	0
212	20240913	161800	450254120	8680	8680	8680	8680	1345
213	20240913	161700	450254120	8680	8680	8680	8680	0
214	20240913	161600	450254120	8680	8680	8680	8680	0
215	20240913	161500	450254120	8680	8680	8680	8680	0
216	20240913	161400	450254120	8680	8680	8680	8680	0
217	20240913	161300	450254120	8680	8680	8680	8680	0
218	20240913	161200	450254120	8680	8680	8680	8680	0
219	20240913	161100	450254120	8680	8680	8680	8680	0
220	20240913	161000	450254120	8680	8680	8680	8680	0
221	20240913	160900	450254120	8680	8680	8680	8680	0
222	20240913	160800	450254120	8680	8680	8680	8680	0
223	20240913	160700	450254120	8680	8680	8680	8680	0
224	20240913	160600	450254120	8680	8680	8680	8680	0
225	20240913	160500	450254120	8680	8680	8680	8680	0
226	20240913	160400	450254120	8680	8680	8680	8680	0
227	20240913	160300	450254120	8680	8680	8680	8680	0
228	20240913	160200	450254120	8680	8680	8680	8680	0
229	20240913	160100	450254120	8680	8680	8680	8680	0
230	20240913	160000	450254120	8680	8680	8680	8680	0
231	20240913	155900	450254120	8680	8680	8680	8680	0
232	20240913	155800	450254120	8680	8680	8680	8680	0
233	20240913	155700	450254120	8680	8680	8680	8680	0
234	20240913	155600	450254120	8680	8680	8680	8680	0
235	20240913	155500	450254120	8680	8680	8680	8680	0
236	20240913	155400	450254120	8680	8680	8680	8680	0
237	20240913	155300	450254120	8680	8680	8680	8680	0
238	20240913	155200	450254120	8680	8680	8680	8680	0
239	20240913	155100	450254120	8680	8680	8680	8680	0
240	20240913	155000	450254120	8680	8680	8680	8680	0
241	20240913	154900	450254120	8680	8680	8680	8680	0
242	20240913	154800	450254120	8680	8680	8680	8680	1345
243	20240913	154700	450254120	8680	8680	8680	8680	0
244	20240913	154600	450254120	8680	8680	8680	8680	0
245	20240913	154500	450254120	8680	8680	8680	8680	0
246	20240913	154400	450254120	8680	8680	8680	8680	0
247	20240913	154300	450254120	8680	8680	8680	8680	0
248	20240913	154200	450254120	8680	8680	8680	8680	0
249	20240913	154100	450254120	8680	8680	8680	8680	0
250	20240913	154000	450254120	8680	8680	8680	8680	0
251	20240913	153900	450254120	8680	8680	8680	8680	0
252	20240913	153800	450254120	8680	8680	8680	8680	0
253	20240913	153700	450254120	8680	8680	8680	8680	0
254	20240913	153600	450254120	8680	8680	8680	8680	0
255	20240913	153500	450254120	8680	8680	8680	8680	0
256	20240913	153400	450254120	8680	8680	8680	8680	0
257	20240913	153300	450254120	8680	8680	8680	8680	0
258	20240913	153200	450254120	8680	8680	8680	8680	0
259	20240913	153100	450254120	8680	8680	8680	8680	0
260	20240913	153000	450254120	8680	8680	8680	8680	1345
261	20240913	152900	438579520	8730	8730	8730	8730	0
262	20240913	152800	438579520	8730	8730	8730	8730	0
263	20240913	152700	438579520	8730	8730	8730	8730	0
264	20240913	152600	438579520	8730	8730	8730	8730	0
265	20240913	152500	438579520	8730	8730	8730	8730	0
266	20240913	152400	438579520	8730	8730	8730	8730	0
267	20240913	152300	438579520	8730	8730	8730	8730	0
268	20240913	152200	438579520	8730	8730	8730	8730	0
269	20240913	152100	438579520	8730	8730	8730	8730	0
270	20240913	152000	438579520	8730	8730	8730	8730	0
271	20240913	151900	438579520	8730	8450	8730	8410	1545
272	20240913	151800	425410080	8480	8450	8480	8450	4
273	20240913	151700	425376250	8510	8510	8510	8510	151
274	20240913	151600	424091240	8510	8490	8510	8490	1000
275	20240913	151500	415590420	8500	8500	8500	8500	2
276	20240913	151400	415573420	8510	8510	8510	8510	6
277	20240913	151300	415522360	8390	8390	8390	8390	0
278	20240913	151200	415522360	8390	8520	8520	8390	2
279	20240913	151100	415505450	8520	8390	8520	8390	6135
280	20240913	151000	363981210	8400	8400	8400	8400	0
281	20240913	150900	363981210	8400	8390	8400	8390	5300
282	20240913	150800	319464210	8390	8220	8390	8220	701
283	20240913	150700	313608100	8310	8240	8310	8220	20
284	20240913	150600	313443350	8240	8260	8270	8240	390
285	20240913	150500	310219260	8270	8270	8270	8260	303
286	20240913	150400	307716120	8280	8340	8340	8250	176
287	20240913	150300	306255040	8340	8300	8410	8290	285
288	20240913	150200	303888750	8300	8300	8300	8300	48
289	20240913	150100	303490350	8420	8280	8420	8270	477
290	20240913	150000	299522530	8280	8330	8330	8220	406
291	20240913	145900	296178020	8270	8250	8460	8250	1501
292	20240913	145800	283600570	8250	8210	8250	8210	1474
293	20240913	145700	271473210	8210	8210	8220	8210	307
294	20240913	145600	268952540	8210	8120	8210	8070	1873
295	20240913	145500	253685630	8120	8130	8130	8120	51
296	20240913	145400	253271500	8130	8130	8130	8130	10
297	20240913	145300	253190200	8120	8120	8120	8120	49
298	20240913	145200	252792320	8120	8120	8120	8120	51
299	20240913	145100	252378200	8120	8120	8120	8120	300
300	20240913	145000	249942200	8170	8170	8170	8170	0
301	20240913	144900	249942200	8170	8170	8170	8170	0
302	20240913	144800	249942200	8170	8170	8170	8170	0
303	20240913	144700	249942200	8170	8130	8170	8130	289
304	20240913	144600	247589690	8120	8120	8120	8120	0
305	20240913	144500	247589690	8120	8120	8120	8120	0
306	20240913	144400	247589690	8120	8120	8120	8120	0
307	20240913	144300	247589690	8120	8120	8120	8120	0
308	20240913	144200	247589690	8120	8120	8120	8120	0
309	20240913	144100	247589690	8120	8110	8120	8110	1148
310	20240913	144000	238272620	8100	8100	8100	8100	0
311	20240913	143900	238272620	8100	8110	8110	8100	40
312	20240913	143800	237948240	8120	8120	8120	8120	0
313	20240913	143700	237948240	8120	8120	8120	8120	0
314	20240913	143600	237948240	8120	8120	8120	8120	0
315	20240913	143500	237948240	8120	8120	8120	8120	0
316	20240913	143400	237948240	8120	8120	8120	8120	10
317	20240913	143300	237867040	8120	8120	8120	8120	0
318	20240913	143200	237867040	8120	8120	8120	8120	2
319	20240913	143100	237850800	8120	8120	8120	8120	6
320	20240913	143000	237802080	8120	8110	8120	8110	193
321	20240913	142900	236235170	8070	8070	8070	8070	0
322	20240913	142800	236235170	8070	8070	8100	8070	437
323	20240913	142700	232704870	8070	8070	8070	8070	0
324	20240913	142600	232704870	8070	8070	8070	8070	0
325	20240913	142500	232704870	8070	8070	8070	8070	0
326	20240913	142400	232704870	8070	8070	8070	8070	0
327	20240913	142300	232704870	8070	8070	8070	8070	0
328	20240913	142200	232704870	8070	8070	8070	8070	0
329	20240913	142100	232704870	8070	7970	8070	7970	255
330	20240913	142000	230660720	7970	7970	7970	7970	0
331	20240913	141900	230660720	7970	7970	7970	7970	0
332	20240913	141800	230660720	7970	7970	7970	7970	0
333	20240913	141700	230660720	7970	7970	7970	7970	0
334	20240913	141600	230660720	7970	7970	7970	7970	0
335	20240913	141500	230660720	7970	7970	7970	7970	0
336	20240913	141400	230660720	7970	7970	7970	7970	0
337	20240913	141300	230660720	7970	7970	7970	7970	0
338	20240913	141200	230660720	7970	7970	7970	7970	0
339	20240913	141100	230660720	7970	7970	7970	7970	0
340	20240913	141000	230660720	7970	7970	7970	7970	0
341	20240913	140900	230660720	7970	7970	7970	7970	0
342	20240913	140800	230660720	7970	7970	7970	7970	0
343	20240913	140700	230660720	7970	7970	7970	7970	0
344	20240913	140600	230660720	7970	7970	7970	7970	0
345	20240913	140500	230660720	7970	7970	7970	7970	0
346	20240913	140400	230660720	7970	7970	7970	7970	0
347	20240913	140300	230660720	7970	7970	7970	7970	0
348	20240913	140200	230660720	7970	7970	7970	7970	0
349	20240913	140100	230660720	7970	7970	7970	7970	0
350	20240913	140000	230660720	7970	7970	7970	7970	200
351	20240913	135900	229066720	7970	7970	7970	7970	0
352	20240913	135800	229066720	7970	7970	7970	7970	0
353	20240913	135700	229066720	7970	7970	7970	7970	0
354	20240913	135600	229066720	7970	7970	7970	7970	0
355	20240913	135500	229066720	7970	7970	7970	7970	0
356	20240913	135400	229066720	7970	7970	7970	7970	10
357	20240913	135300	228987020	7970	7970	7970	7970	0
358	20240913	135200	228987020	7970	7970	7970	7970	0
359	20240913	135100	228987020	7970	7970	7970	7970	0
360	20240913	135000	228987020	7970	7970	7970	7970	0
361	20240913	134900	228987020	7970	7970	7970	7970	0
362	20240913	134800	228987020	7970	7970	7970	7970	0
363	20240913	134700	228987020	7970	7970	7970	7970	0
364	20240913	134600	228987020	7970	7970	7970	7970	20
365	20240913	134500	228827620	8010	8010	8010	8010	0
366	20240913	134400	228827620	8010	8010	8010	8010	0
367	20240913	134300	228827620	8010	8010	8010	8010	0
368	20240913	134200	228827620	8010	8010	8010	8010	0
369	20240913	134100	228827620	8010	8010	8010	8010	0
370	20240913	134000	228827620	8010	8010	8010	8010	0
371	20240913	133900	228827620	8010	8010	8010	8010	189
372	20240913	133800	227313730	8010	8010	8010	8010	25
373	20240913	133700	227113480	8010	8010	8010	8010	0
374	20240913	133600	227113480	8010	8010	8010	8010	0
375	20240913	133500	227113480	8010	8010	8010	8010	0
376	20240913	133400	227113480	8010	8010	8010	8010	0
377	20240913	133300	227113480	8010	8010	8010	8010	0
378	20240913	133200	227113480	8010	8010	8010	8010	0
379	20240913	133100	227113480	8010	8010	8010	8010	0
380	20240913	133000	227113480	8010	8010	8010	8010	0
381	20240913	132900	227113480	8010	8010	8010	8010	0
382	20240913	132800	227113480	8010	8010	8010	8010	200
383	20240913	132700	225511480	8010	8010	8010	8010	0
384	20240913	132600	225511480	8010	8010	8010	8010	0
385	20240913	132500	225511480	8010	8010	8010	8010	0
386	20240913	132400	225511480	8010	8010	8010	8010	13
387	20240913	132300	225407350	7950	7950	7950	7950	0
388	20240913	132200	225407350	7950	7950	7950	7950	0
389	20240913	132100	225407350	7950	7950	7950	7950	0
390	20240913	132000	225407350	7950	7950	7950	7950	0
391	20240913	131900	225407350	7950	7950	7950	7950	43
392	20240913	131800	225065500	7950	7950	7950	7950	0
393	20240913	131700	225065500	7950	7950	7950	7950	0
394	20240913	131600	225065500	7950	7950	7950	7950	0
395	20240913	131500	225065500	7950	7950	7950	7950	0
396	20240913	131400	225065500	7950	7950	7950	7950	0
397	20240913	131300	225065500	7950	7930	7950	7930	531
398	20240913	131200	220849130	7900	7900	7900	7900	0
399	20240913	131100	220849130	7900	7900	7900	7900	0
400	20240913	131000	220849130	7900	7900	7900	7900	0
401	20240913	130900	220849130	7900	7900	7900	7900	0
402	20240913	130800	220849130	7900	7900	7900	7900	0
403	20240913	130700	220849130	7900	7900	7900	7900	99
404	20240913	130600	220067030	7940	7950	7950	7940	917
405	20240913	130500	212785430	7960	7960	7960	7960	11
406	20240913	130400	212697870	7980	7980	7980	7980	4
407	20240913	130300	212665950	7990	8000	8000	7990	530
408	20240913	130200	208428440	8000	8000	8000	8000	0
409	20240913	130100	208428440	8000	8000	8000	8000	205
410	20240913	130000	206788440	8000	8000	8000	8000	295
411	20240913	125900	204428440	8030	8030	8030	8030	0
412	20240913	125800	204428440	8030	8030	8030	8030	1
413	20240913	125700	204420410	8000	8000	8000	8000	54
414	20240913	125600	203988410	7990	7990	7990	7990	0
415	20240913	125500	203988410	7990	7990	7990	7990	0
416	20240913	125400	203988410	7990	7990	7990	7990	0
417	20240913	125300	203988410	7990	7990	7990	7990	0
418	20240913	125200	203988410	7990	7990	7990	7990	0
419	20240913	125100	203988410	7990	7990	7990	7990	0
420	20240913	125000	203988410	7990	7990	7990	7990	0
421	20240913	124900	203988410	7990	7990	7990	7990	0
422	20240913	124800	203988410	7990	7990	7990	7990	0
423	20240913	124700	203988410	7990	7990	7990	7990	0
424	20240913	124600	203988410	7990	7990	7990	7990	0
425	20240913	124500	203988410	7990	7990	7990	7990	0
426	20240913	124400	203988410	7990	7990	7990	7990	0
427	20240913	124300	203988410	7990	7990	7990	7990	0
428	20240913	124200	203988410	7990	7970	7990	7970	159
429	20240913	124100	202718060	7970	7970	7970	7970	0
430	20240913	124000	202718060	7970	7970	7970	7970	0
431	20240913	123900	202718060	7970	7970	7970	7970	19
432	20240913	123800	202566630	7970	7970	7970	7970	0
433	20240913	123700	202566630	7970	7970	7970	7970	0
434	20240913	123600	202566630	7970	7970	7970	7970	0
435	20240913	123500	202566630	7970	7970	7970	7970	0
436	20240913	123400	202566630	7970	7970	7970	7970	0
437	20240913	123300	202566630	7970	8000	8000	7970	1723
438	20240913	123200	188804390	8040	8040	8040	8040	0
439	20240913	123100	188804390	8040	8040	8040	8040	0
440	20240913	123000	188804390	8040	8040	8040	8040	0
441	20240913	122900	188804390	8040	8040	8040	8040	0
442	20240913	122800	188804390	8040	8040	8040	8040	0
443	20240913	122700	188804390	8040	8040	8040	8040	0
444	20240913	122600	188804390	8040	8040	8040	8040	0
445	20240913	122500	188804390	8040	8040	8040	8040	101
446	20240913	122400	187992350	8010	8010	8010	8010	0
447	20240913	122300	187992350	8010	8010	8010	8010	0
448	20240913	122200	187992350	8010	8010	8010	8010	0
449	20240913	122100	187992350	8010	8010	8010	8010	0
450	20240913	122000	187992350	8010	8000	8010	8000	365
451	20240913	121900	185072330	8000	8030	8030	8000	440
452	20240913	121800	181549840	8030	8030	8030	8030	0
453	20240913	121700	181549840	8030	8030	8030	8030	0
454	20240913	121600	181549840	8030	8030	8030	8030	0
455	20240913	121500	181549840	8030	8030	8030	8030	0
456	20240913	121400	181549840	8030	8030	8030	8030	0
457	20240913	121300	181549840	8030	8030	8030	8030	0
458	20240913	121200	181549840	8030	8030	8030	8030	0
459	20240913	121100	181549840	8030	8030	8030	8030	0
460	20240913	121000	181549840	8030	8030	8030	8030	0
461	20240913	120900	181549840	8030	8030	8030	8030	0
462	20240913	120800	181549840	8030	8030	8030	8030	0
463	20240913	120700	181549840	8030	8030	8030	8030	0
464	20240913	120600	181549840	8030	8030	8030	8030	0
465	20240913	120500	181549840	8030	8030	8030	8030	0
466	20240913	120400	181549840	8030	8030	8030	8030	0
467	20240913	120300	181549840	8030	8030	8030	8030	0
468	20240913	120200	181549840	8030	8030	8030	8030	0
469	20240913	120100	181549840	8030	8030	8030	8030	0
470	20240913	120000	181549840	8030	8030	8030	8030	0
471	20240913	115900	181549840	8030	8030	8030	8030	0
472	20240913	115800	181549840	8030	8030	8030	8030	0
473	20240913	115700	181549840	8030	8030	8030	8030	0
474	20240913	115600	181549840	8030	8030	8030	8030	0
475	20240913	115500	181549840	8030	8030	8030	8030	0
476	20240913	115400	181549840	8030	8030	8030	8030	0
477	20240913	115300	181549840	8030	8030	8030	8030	0
478	20240913	115200	181549840	8030	8030	8030	8030	0
479	20240913	115100	181549840	8030	8030	8030	8030	0
480	20240913	115000	181549840	8030	8030	8030	8030	71
481	20240913	114900	180979710	8040	8040	8040	8040	0
482	20240913	114800	180979710	8040	8040	8040	8040	0
483	20240913	114700	180979710	8040	8040	8040	8040	6
484	20240913	114600	180931470	8040	8040	8040	8040	0
485	20240913	114500	180931470	8040	8040	8040	8040	0
486	20240913	114400	180931470	8040	8040	8040	8040	0
487	20240913	114300	180931470	8040	8040	8040	8040	0
488	20240913	114200	180931470	8040	8040	8040	8040	208
489	20240913	114100	179259150	8040	8040	8040	8040	0
490	20240913	114000	179259150	8040	8040	8040	8040	0
491	20240913	113900	179259150	8040	8040	8040	8040	0
492	20240913	113800	179259150	8040	8040	8040	8040	0
493	20240913	113700	179259150	8040	8040	8040	8040	42
494	20240913	113600	178921470	8050	8050	8050	8050	15
495	20240913	113500	178800720	8050	8050	8050	8050	0
496	20240913	113400	178800720	8050	8050	8050	8050	37
497	20240913	113300	178502870	8050	8050	8050	8050	0
498	20240913	113200	178502870	8050	8050	8050	8050	0
499	20240913	113100	178502870	8050	8050	8050	8050	0
500	20240913	113000	178502870	8050	8050	8050	8050	0
501	20240913	112900	178502870	8050	8050	8050	8050	0
502	20240913	112800	178502870	8050	8050	8050	8050	0
503	20240913	112700	178502870	8050	8050	8050	8050	0
504	20240913	112600	178502870	8050	8050	8050	8050	0
505	20240913	112500	178502870	8050	8050	8050	8050	0
506	20240913	112400	178502870	8050	8050	8050	8050	0
507	20240913	112300	178502870	8050	8050	8050	8050	0
508	20240913	112200	178502870	8050	8050	8050	8050	0
509	20240913	112100	178502870	8050	8050	8050	8050	0
510	20240913	112000	178502870	8050	8050	8050	8050	0
511	20240913	111900	178502870	8050	8050	8050	8050	78
512	20240913	111800	177874970	8050	8050	8050	8050	0
513	20240913	111700	177874970	8050	8050	8050	8050	0
514	20240913	111600	177874970	8050	8050	8050	8050	0
515	20240913	111500	177874970	8050	8050	8050	8050	0
516	20240913	111400	177874970	8050	8050	8050	8050	0
517	20240913	111300	177874970	8050	8050	8050	8050	2
518	20240913	111200	177858870	8100	8100	8100	8100	0
519	20240913	111100	177858870	8100	8100	8100	8100	0
520	20240913	111000	177858870	8100	8100	8100	8100	0
521	20240913	110900	177858870	8100	8100	8100	8100	0
522	20240913	110800	177858870	8100	8100	8100	8100	0
523	20240913	110700	177858870	8100	8100	8100	8100	0
524	20240913	110600	177858870	8100	8100	8100	8100	0
525	20240913	110500	177858870	8100	8100	8100	8100	0
526	20240913	110400	177858870	8100	8100	8100	8100	1
527	20240913	110300	177850770	8100	8100	8100	8100	0
528	20240913	110200	177850770	8100	8100	8100	8100	0
529	20240913	110100	177850770	8100	8100	8100	8100	0
530	20240913	110000	177850770	8100	8100	8100	8100	0
531	20240913	105900	177850770	8100	8120	8120	8100	204
532	20240913	105800	176194790	8120	8120	8120	8120	0
533	20240913	105700	176194790	8120	8110	8120	8110	101
534	20240913	105600	175375670	8210	8210	8210	8210	0
535	20240913	105500	175375670	8210	8210	8210	8210	0
536	20240913	105400	175375670	8210	8210	8210	8210	277
537	20240913	105300	173101500	8160	8160	8160	8160	492
538	20240913	105200	169086780	8120	8120	8120	8120	0
539	20240913	105100	169086780	8120	8130	8130	8120	4
540	20240913	105000	169054290	8140	8140	8140	8140	0
541	20240913	104900	169054290	8140	8140	8140	8140	0
542	20240913	104800	169054290	8140	8120	8140	8120	70
543	20240913	104700	168485490	8100	8100	8100	8100	0
544	20240913	104600	168485490	8100	8100	8100	8100	0
545	20240913	104500	168485490	8100	8050	8100	8050	388
546	20240913	104400	165345860	8050	8050	8050	8050	0
547	20240913	104300	165345860	8050	8050	8050	8050	0
548	20240913	104200	165345860	8050	8050	8050	8050	0
549	20240913	104100	165345860	8050	8050	8050	8050	0
550	20240913	104000	165345860	8050	8000	8050	8000	109
551	20240913	103900	164469720	8000	8000	8000	8000	0
552	20240913	103800	164469720	8000	8000	8000	8000	0
553	20240913	103700	164469720	8000	8000	8000	8000	0
554	20240913	103600	164469720	8000	8000	8000	8000	0
555	20240913	103500	164469720	8000	8000	8000	8000	0
556	20240913	103400	164469720	8000	8000	8000	8000	0
557	20240913	103300	164469720	8000	8000	8000	8000	0
558	20240913	103200	164469720	8000	8000	8000	8000	144
559	20240913	103100	163317720	8000	8000	8000	8000	0
560	20240913	103000	163317720	8000	8000	8000	8000	0
561	20240913	102900	163317720	8000	8000	8000	8000	0
562	20240913	102800	163317720	8000	8000	8000	8000	0
563	20240913	102700	163317720	8000	8000	8000	8000	0
564	20240913	102600	163317720	8000	8010	8010	8000	86
565	20240913	102500	162629300	8060	8060	8060	8060	1
566	20240913	102400	162621240	8060	8060	8060	8060	0
567	20240913	102300	162621240	8060	8060	8060	8060	0
568	20240913	102200	162621240	8060	8060	8060	8060	7
569	20240913	102100	162564820	8060	8060	8060	8060	0
570	20240913	102000	162564820	8060	8060	8060	8060	386
571	20240913	101900	159453660	8000	8000	8000	8000	0
572	20240913	101800	159453660	8000	8000	8000	8000	0
573	20240913	101700	159453660	8000	8030	8030	8000	718
574	20240913	101600	153691120	8110	8110	8110	8110	0
575	20240913	101500	153691120	8110	8110	8110	8110	0
576	20240913	101400	153691120	8110	8110	8110	8110	50
577	20240913	101300	153285620	8110	8120	8120	8110	28
578	20240913	101200	153058340	8220	8220	8220	8220	0
579	20240913	101100	153058340	8220	8220	8220	8220	0
580	20240913	101000	153058340	8220	8160	8220	8150	243
581	20240913	100900	151066990	8230	8230	8230	8230	0
582	20240913	100800	151066990	8230	8200	8230	8200	100
583	20240913	100700	150245130	8220	8220	8220	8220	0
584	20240913	100600	150245130	8220	8220	8220	8220	7
585	20240913	100500	150187590	8140	8060	8140	8060	364
586	20240913	100400	147227990	8060	8060	8060	8060	0
587	20240913	100300	147227990	8060	8060	8060	8060	0
588	20240913	100200	147227990	8060	8040	8060	8040	374
589	20240913	100100	144219490	8020	8020	8020	8020	8
590	20240913	100000	144155330	8020	8020	8020	8020	0
591	20240913	095900	144155330	8020	8020	8020	8020	31
592	20240913	095800	143906710	8020	8020	8020	8020	0
593	20240913	095700	143906710	8020	8060	8060	8020	275
594	20240913	095600	141697450	8140	8140	8140	8140	0
595	20240913	095500	141697450	8140	8140	8140	8140	0
596	20240913	095400	141697450	8140	8140	8140	8140	0
597	20240913	095300	141697450	8140	8140	8140	8140	0
598	20240913	095200	141697450	8140	8180	8180	8140	712
599	20240913	095100	135873730	8180	8220	8220	8180	1405
600	20240913	095000	124370230	8230	8230	8230	8230	79
601	20240913	094900	123720060	8220	8220	8220	8220	0
602	20240913	094800	123720060	8220	8220	8220	8220	0
603	20240913	094700	123720060	8220	8220	8220	8220	100
604	20240913	094600	122898060	8220	8210	8230	8210	271
605	20240913	094500	120670840	8220	8200	8220	8180	304
606	20240913	094400	118182470	8250	8250	8250	8250	58
607	20240913	094300	117703970	8210	8200	8210	8200	1090
608	20240913	094200	108763880	8200	8170	8200	8170	194
609	20240913	094100	107174280	8170	8180	8180	8120	65
610	20240913	094000	106645920	8140	8090	8140	8090	425
611	20240913	093900	103191320	8090	8090	8090	8090	1
612	20240913	093800	103183230	8010	8040	8070	8010	914
613	20240913	093700	95825140	7990	7990	7990	7990	8
614	20240913	093600	95761220	7980	7990	7990	7980	200
615	20240913	093500	94164590	8090	8090	8090	8090	10
616	20240913	093400	94083690	8100	8100	8100	8100	3
617	20240913	093300	94059390	8120	8130	8130	8110	89
618	20240913	093200	93336710	8130	8100	8140	8100	797
619	20240913	093100	86869800	8090	8100	8100	8090	778
620	20240913	093000	80570780	8020	8020	8020	8020	173
621	20240913	092900	79183320	8010	7980	8010	7980	1202
622	20240913	092800	69578130	7970	7970	7970	7970	0
623	20240913	092700	69578130	7970	7960	7970	7960	30
624	20240913	092600	69339040	7950	7950	7950	7950	241
625	20240913	092500	67423090	7950	7950	7980	7950	903
626	20240913	092400	60242920	7930	7910	7930	7910	255
627	20240913	092300	58222990	7910	7910	7910	7910	0
628	20240913	092200	58222990	7910	7900	7910	7900	434
629	20240913	092100	54793130	7860	7850	7860	7850	739
630	20240913	092000	48984770	7840	7830	7840	7830	231
631	20240913	091900	47173810	7840	7880	7880	7840	629
632	20240913	091800	42229840	7890	7900	7900	7890	66
633	20240913	091700	41709080	7900	7900	7900	7900	0
634	20240913	091600	41709080	7900	7920	7920	7900	502
635	20240913	091500	37742280	7930	7950	7950	7930	455
636	20240913	091400	34128890	7950	7940	7950	7940	418
637	20240913	091300	30806970	7940	7940	7940	7940	29
638	20240913	091200	30576710	7920	7910	7920	7910	14
639	20240913	091100	30465940	7900	7900	7900	7900	0
640	20240913	091000	30465940	7900	7900	7900	7900	50
641	20240913	090900	30070940	7940	7940	7940	7940	86
642	20240913	090800	29388100	7940	7940	7940	7940	0
643	20240913	090700	29388100	7940	7940	7940	7940	0
644	20240913	090600	29388100	7940	7920	7940	7900	1987
645	20240913	090500	13671980	7900	7910	7910	7900	100
646	20240913	090400	12881920	7940	7940	7940	7900	194
647	20240913	090300	11347200	7980	7980	7980	7980	401
648	20240913	090200	8147220	7980	7980	7980	7980	0
649	20240913	090100	8147220	7980	7980	7980	7980	31
650	20240913	090000	7899840	7980	7980	7980	7970	990