KissMeData/115390/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201000	51907780	8690	8690	8690	8690	2
3	20240911	200900	51907780	8690	8690	8690	8690	0
4	20240911	200800	51907780	8690	8690	8690	8690	0
5	20240911	200700	51907780	8690	8690	8690	8690	0
6	20240911	200600	51907780	8690	8690	8690	8690	0
7	20240911	200500	51907780	8690	8690	8690	8690	0
8	20240911	200400	51907780	8690	8690	8690	8690	0
9	20240911	200300	51907780	8690	8690	8690	8690	0
10	20240911	200200	51907780	8690	8690	8690	8690	0
11	20240911	200100	51907780	8690	8690	8690	8690	0
12	20240911	200000	51907780	8690	8690	8690	8690	0
13	20240911	195900	51907780	8690	8690	8690	8690	0
14	20240911	195800	51907780	8690	8690	8690	8690	0
15	20240911	195700	51907780	8690	8690	8690	8690	0
16	20240911	195600	51907780	8690	8690	8690	8690	0
17	20240911	195500	51907780	8690	8690	8690	8690	0
18	20240911	195400	51907780	8690	8690	8690	8690	0
19	20240911	195300	51907780	8690	8690	8690	8690	0
20	20240911	195200	51907780	8690	8690	8690	8690	0
21	20240911	195100	51907780	8690	8690	8690	8690	0
22	20240911	195000	51907780	8690	8690	8690	8690	0
23	20240911	194900	51907780	8690	8690	8690	8690	0
24	20240911	194800	51907780	8690	8690	8690	8690	0
25	20240911	194700	51907780	8690	8690	8690	8690	0
26	20240911	194600	51907780	8690	8690	8690	8690	0
27	20240911	194500	51907780	8690	8690	8690	8690	0
28	20240911	194400	51907780	8690	8690	8690	8690	0
29	20240911	194300	51907780	8690	8690	8690	8690	0
30	20240911	194200	51907780	8690	8690	8690	8690	0
31	20240911	194100	51907780	8690	8690	8690	8690	0
32	20240911	194000	51907780	8690	8690	8690	8690	2
33	20240911	193900	51907780	8690	8690	8690	8690	0
34	20240911	193800	51907780	8690	8690	8690	8690	0
35	20240911	193700	51907780	8690	8690	8690	8690	0
36	20240911	193600	51907780	8690	8690	8690	8690	0
37	20240911	193500	51907780	8690	8690	8690	8690	0
38	20240911	193400	51907780	8690	8690	8690	8690	0
39	20240911	193300	51907780	8690	8690	8690	8690	0
40	20240911	193200	51907780	8690	8690	8690	8690	0
41	20240911	193100	51907780	8690	8690	8690	8690	0
42	20240911	193000	51907780	8690	8690	8690	8690	0
43	20240911	192900	51907780	8690	8690	8690	8690	0
44	20240911	192800	51907780	8690	8690	8690	8690	0
45	20240911	192700	51907780	8690	8690	8690	8690	0
46	20240911	192600	51907780	8690	8690	8690	8690	0
47	20240911	192500	51907780	8690	8690	8690	8690	0
48	20240911	192400	51907780	8690	8690	8690	8690	0
49	20240911	192300	51907780	8690	8690	8690	8690	0
50	20240911	192200	51907780	8690	8690	8690	8690	0
51	20240911	192100	51907780	8690	8690	8690	8690	0
52	20240911	192000	51907780	8690	8690	8690	8690	0
53	20240911	191900	51907780	8690	8690	8690	8690	0
54	20240911	191800	51907780	8690	8690	8690	8690	0
55	20240911	191700	51907780	8690	8690	8690	8690	0
56	20240911	191600	51907780	8690	8690	8690	8690	0
57	20240911	191500	51907780	8690	8690	8690	8690	0
58	20240911	191400	51907780	8690	8690	8690	8690	0
59	20240911	191300	51907780	8690	8690	8690	8690	0
60	20240911	191200	51907780	8690	8690	8690	8690	0
61	20240911	191100	51907780	8690	8690	8690	8690	0
62	20240911	191000	51907780	8690	8690	8690	8690	2
63	20240911	190900	51907780	8690	8690	8690	8690	0
64	20240911	190800	51907780	8690	8690	8690	8690	0
65	20240911	190700	51907780	8690	8690	8690	8690	0
66	20240911	190600	51907780	8690	8690	8690	8690	0
67	20240911	190500	51907780	8690	8690	8690	8690	0
68	20240911	190400	51907780	8690	8690	8690	8690	0
69	20240911	190300	51907780	8690	8690	8690	8690	0
70	20240911	190200	51907780	8690	8690	8690	8690	0
71	20240911	190100	51907780	8690	8690	8690	8690	0
72	20240911	190000	51907780	8690	8690	8690	8690	0
73	20240911	185900	51907780	8690	8690	8690	8690	0
74	20240911	185800	51907780	8690	8690	8690	8690	0
75	20240911	185700	51907780	8690	8690	8690	8690	0
76	20240911	185600	51907780	8690	8690	8690	8690	0
77	20240911	185500	51907780	8690	8690	8690	8690	0
78	20240911	185400	51907780	8690	8690	8690	8690	0
79	20240911	185300	51907780	8690	8690	8690	8690	0
80	20240911	185200	51907780	8690	8690	8690	8690	0
81	20240911	185100	51907780	8690	8690	8690	8690	0
82	20240911	185000	51907780	8690	8690	8690	8690	0
83	20240911	184900	51907780	8690	8690	8690	8690	0
84	20240911	184800	51907780	8690	8690	8690	8690	0
85	20240911	184700	51907780	8690	8690	8690	8690	0
86	20240911	184600	51907780	8690	8690	8690	8690	0
87	20240911	184500	51907780	8690	8690	8690	8690	0
88	20240911	184400	51907780	8690	8690	8690	8690	0
89	20240911	184300	51907780	8690	8690	8690	8690	0
90	20240911	184200	51907780	8690	8690	8690	8690	0
91	20240911	184100	51907780	8690	8690	8690	8690	0
92	20240911	184000	51907780	8690	8690	8690	8690	2
93	20240911	183900	51907780	8690	8690	8690	8690	0
94	20240911	183800	51907780	8690	8690	8690	8690	0
95	20240911	183700	51907780	8690	8690	8690	8690	0
96	20240911	183600	51907780	8690	8690	8690	8690	0
97	20240911	183500	51907780	8690	8690	8690	8690	0
98	20240911	183400	51907780	8690	8690	8690	8690	0
99	20240911	183300	51907780	8690	8690	8690	8690	0
100	20240911	183200	51907780	8690	8690	8690	8690	0
101	20240911	183100	51907780	8690	8690	8690	8690	0
102	20240911	183000	51907780	8690	8690	8690	8690	0
103	20240911	182900	51907780	8690	8690	8690	8690	0
104	20240911	182800	51907780	8690	8690	8690	8690	0
105	20240911	182700	51907780	8690	8690	8690	8690	0
106	20240911	182600	51907780	8690	8690	8690	8690	0
107	20240911	182500	51907780	8690	8690	8690	8690	0
108	20240911	182400	51907780	8690	8690	8690	8690	0
109	20240911	182300	51907780	8690	8690	8690	8690	0
110	20240911	182200	51907780	8690	8690	8690	8690	0
111	20240911	182100	51907780	8690	8690	8690	8690	0
112	20240911	182000	51907780	8690	8690	8690	8690	0
113	20240911	181900	51907780	8690	8690	8690	8690	0
114	20240911	181800	51907780	8690	8690	8690	8690	0
115	20240911	181700	51907780	8690	8690	8690	8690	0
116	20240911	181600	51907780	8690	8690	8690	8690	0
117	20240911	181500	51907780	8690	8690	8690	8690	0
118	20240911	181400	51907780	8690	8690	8690	8690	0
119	20240911	181300	51907780	8690	8690	8690	8690	0
120	20240911	181200	51907780	8690	8690	8690	8690	0
121	20240911	181100	51907780	8690	8690	8690	8690	0
122	20240911	181000	51907780	8690	8690	8690	8690	2
123	20240911	180900	51907780	8690	8690	8690	8690	0
124	20240911	180800	51907780	8690	8690	8690	8690	0
125	20240911	180700	51907780	8690	8690	8690	8690	0
126	20240911	180600	51907780	8690	8690	8690	8690	0
127	20240911	180500	51907780	8690	8690	8690	8690	0
128	20240911	180400	51907780	8690	8690	8690	8690	0
129	20240911	180300	51907780	8690	8690	8690	8690	0
130	20240911	180200	51907780	8690	8690	8690	8690	0
131	20240911	180100	51907780	8690	8690	8690	8690	0
132	20240911	180000	51907780	8690	8690	8690	8690	0
133	20240911	175900	51907780	8690	8690	8690	8690	0
134	20240911	175800	51907780	8690	8690	8690	8690	0
135	20240911	175700	51907780	8690	8690	8690	8690	0
136	20240911	175600	51907780	8690	8690	8690	8690	0
137	20240911	175500	51907780	8690	8690	8690	8690	0
138	20240911	175400	51907780	8690	8690	8690	8690	0
139	20240911	175300	51907780	8690	8690	8690	8690	0
140	20240911	175200	51907780	8690	8690	8690	8690	0
141	20240911	175100	51907780	8690	8690	8690	8690	0
142	20240911	175000	51907780	8690	8690	8690	8690	0
143	20240911	174900	51907780	8690	8690	8690	8690	0
144	20240911	174800	51907780	8690	8690	8690	8690	0
145	20240911	174700	51907780	8690	8690	8690	8690	0
146	20240911	174600	51907780	8690	8690	8690	8690	0
147	20240911	174500	51907780	8690	8690	8690	8690	0
148	20240911	174400	51907780	8690	8690	8690	8690	0
149	20240911	174300	51907780	8690	8690	8690	8690	0
150	20240911	174200	51907780	8690	8690	8690	8690	0
151	20240911	174100	51907780	8690	8690	8690	8690	0
152	20240911	174000	51907780	8690	8690	8690	8690	2
153	20240911	173900	51907780	8690	8690	8690	8690	0
154	20240911	173800	51907780	8690	8690	8690	8690	0
155	20240911	173700	51907780	8690	8690	8690	8690	0
156	20240911	173600	51907780	8690	8690	8690	8690	0
157	20240911	173500	51907780	8690	8690	8690	8690	0
158	20240911	173400	51907780	8690	8690	8690	8690	0
159	20240911	173300	51907780	8690	8690	8690	8690	0
160	20240911	173200	51907780	8690	8690	8690	8690	0
161	20240911	173100	51907780	8690	8690	8690	8690	0
162	20240911	173000	51907780	8690	8690	8690	8690	0
163	20240911	172900	51907780	8690	8690	8690	8690	0
164	20240911	172800	51907780	8690	8690	8690	8690	0
165	20240911	172700	51907780	8690	8690	8690	8690	0
166	20240911	172600	51907780	8690	8690	8690	8690	0
167	20240911	172500	51907780	8690	8690	8690	8690	0
168	20240911	172400	51907780	8690	8690	8690	8690	0
169	20240911	172300	51907780	8690	8690	8690	8690	0
170	20240911	172200	51907780	8690	8690	8690	8690	0
171	20240911	172100	51907780	8690	8690	8690	8690	0
172	20240911	172000	51907780	8690	8690	8690	8690	0
173	20240911	171900	51907780	8690	8690	8690	8690	0
174	20240911	171800	51907780	8690	8690	8690	8690	0
175	20240911	171700	51907780	8690	8690	8690	8690	0
176	20240911	171600	51907780	8690	8690	8690	8690	0
177	20240911	171500	51907780	8690	8690	8690	8690	0
178	20240911	171400	51907780	8690	8690	8690	8690	0
179	20240911	171300	51907780	8690	8690	8690	8690	0
180	20240911	171200	51907780	8690	8690	8690	8690	0
181	20240911	171100	51907780	8690	8690	8690	8690	0
182	20240911	171000	51907780	8690	8690	8690	8690	2
183	20240911	170900	51907780	8690	8690	8690	8690	0
184	20240911	170800	51907780	8690	8690	8690	8690	0
185	20240911	170700	51907780	8690	8690	8690	8690	0
186	20240911	170600	51907780	8690	8690	8690	8690	0
187	20240911	170500	51907780	8690	8690	8690	8690	0
188	20240911	170400	51907780	8690	8690	8690	8690	0
189	20240911	170300	51907780	8690	8690	8690	8690	0
190	20240911	170200	51907780	8690	8690	8690	8690	0
191	20240911	170100	51907780	8690	8690	8690	8690	0
192	20240911	170000	51907780	8690	8690	8690	8690	0
193	20240911	165900	51907780	8690	8690	8690	8690	0
194	20240911	165800	51907780	8690	8690	8690	8690	0
195	20240911	165700	51907780	8690	8690	8690	8690	0
196	20240911	165600	51907780	8690	8690	8690	8690	0
197	20240911	165500	51907780	8690	8690	8690	8690	0
198	20240911	165400	51907780	8690	8690	8690	8690	0
199	20240911	165300	51907780	8690	8690	8690	8690	0
200	20240911	165200	51907780	8690	8690	8690	8690	0
201	20240911	165100	51907780	8690	8690	8690	8690	0
202	20240911	165000	51907780	8690	8690	8690	8690	0
203	20240911	164900	51907780	8690	8690	8690	8690	0
204	20240911	164800	51907780	8690	8690	8690	8690	0
205	20240911	164700	51907780	8690	8690	8690	8690	0
206	20240911	164600	51907780	8690	8690	8690	8690	0
207	20240911	164500	51907780	8690	8690	8690	8690	0
208	20240911	164400	51907780	8690	8690	8690	8690	0
209	20240911	164300	51907780	8690	8690	8690	8690	0
210	20240911	164200	51907780	8690	8690	8690	8690	0
211	20240911	164100	51907780	8690	8690	8690	8690	0
212	20240911	164000	51907780	8690	8690	8690	8690	2
213	20240911	163900	51907780	8690	8690	8690	8690	0
214	20240911	163800	51907780	8690	8690	8690	8690	0
215	20240911	163700	51907780	8690	8690	8690	8690	0
216	20240911	163600	51907780	8690	8690	8690	8690	0
217	20240911	163500	51907780	8690	8690	8690	8690	0
218	20240911	163400	51907780	8690	8690	8690	8690	0
219	20240911	163300	51907780	8690	8690	8690	8690	0
220	20240911	163200	51907780	8690	8690	8690	8690	0
221	20240911	163100	51907780	8690	8690	8690	8690	0
222	20240911	163000	51907780	8690	8690	8690	8690	0
223	20240911	162900	51907780	8690	8690	8690	8690	0
224	20240911	162800	51907780	8690	8690	8690	8690	0
225	20240911	162700	51907780	8690	8690	8690	8690	0
226	20240911	162600	51907780	8690	8690	8690	8690	0
227	20240911	162500	51907780	8690	8690	8690	8690	0
228	20240911	162400	51907780	8690	8690	8690	8690	0
229	20240911	162300	51907780	8690	8690	8690	8690	0
230	20240911	162200	51907780	8690	8690	8690	8690	0
231	20240911	162100	51907780	8690	8690	8690	8690	0
232	20240911	162000	51907780	8690	8690	8690	8690	0
233	20240911	161900	51907780	8690	8690	8690	8690	0
234	20240911	161800	51907780	8690	8690	8690	8690	0
235	20240911	161700	51907780	8690	8690	8690	8690	0
236	20240911	161600	51907780	8690	8690	8690	8690	0
237	20240911	161500	51907780	8690	8690	8690	8690	0
238	20240911	161400	51907780	8690	8690	8690	8690	0
239	20240911	161300	51907780	8690	8690	8690	8690	0
240	20240911	161200	51907780	8690	8690	8690	8690	0
241	20240911	161100	51907780	8690	8690	8690	8690	0
242	20240911	161000	51907780	8690	8690	8690	8690	2
243	20240911	160900	51907780	8690	8690	8690	8690	0
244	20240911	160800	51907780	8690	8690	8690	8690	0
245	20240911	160700	51907780	8690	8690	8690	8690	0
246	20240911	160600	51907780	8690	8690	8690	8690	0
247	20240911	160500	51907780	8690	8690	8690	8690	0
248	20240911	160400	51907780	8690	8690	8690	8690	0
249	20240911	160300	51907780	8690	8690	8690	8690	0
250	20240911	160200	51907780	8690	8690	8690	8690	0
251	20240911	160100	51907780	8690	8690	8690	8690	0
252	20240911	160000	51907780	8690	8690	8690	8690	0
253	20240911	155900	51907780	8690	8690	8690	8690	0
254	20240911	155800	51907780	8690	8690	8690	8690	0
255	20240911	155700	51907780	8690	8690	8690	8690	0
256	20240911	155600	51907780	8690	8690	8690	8690	0
257	20240911	155500	51907780	8690	8690	8690	8690	0
258	20240911	155400	51907780	8690	8690	8690	8690	0
259	20240911	155300	51907780	8690	8690	8690	8690	0
260	20240911	155200	51907780	8690	8690	8690	8690	0
261	20240911	155100	51907780	8690	8690	8690	8690	0
262	20240911	155000	51907780	8690	8690	8690	8690	0
263	20240911	154900	51907780	8690	8690	8690	8690	0
264	20240911	154800	51907780	8690	8690	8690	8690	0
265	20240911	154700	51907780	8690	8690	8690	8690	0
266	20240911	154600	51907780	8690	8690	8690	8690	0
267	20240911	154500	51907780	8690	8690	8690	8690	0
268	20240911	154400	51907780	8690	8690	8690	8690	0
269	20240911	154300	51907780	8690	8690	8690	8690	0
270	20240911	154200	51907780	8690	8690	8690	8690	0
271	20240911	154100	51907780	8690	8690	8690	8690	0
272	20240911	154000	51907780	8690	8690	8690	8690	2
273	20240911	153900	51907780	8690	8690	8690	8690	0
274	20240911	153800	51907780	8690	8690	8690	8690	0
275	20240911	153700	51907780	8690	8690	8690	8690	0
276	20240911	153600	51907780	8690	8690	8690	8690	0
277	20240911	153500	51907780	8690	8690	8690	8690	0
278	20240911	153400	51907780	8690	8690	8690	8690	0
279	20240911	153300	51907780	8690	8690	8690	8690	0
280	20240911	153200	51907780	8690	8690	8690	8690	0
281	20240911	153100	51907780	8690	8690	8690	8690	0
282	20240911	153000	51907780	8690	8690	8690	8690	2
283	20240911	152900	51890400	8650	8650	8650	8650	0
284	20240911	152800	51890400	8650	8650	8650	8650	0
285	20240911	152700	51890400	8650	8650	8650	8650	0
286	20240911	152600	51890400	8650	8650	8650	8650	0
287	20240911	152500	51890400	8650	8650	8650	8650	0
288	20240911	152400	51890400	8650	8650	8650	8650	0
289	20240911	152300	51890400	8650	8650	8650	8650	0
290	20240911	152200	51890400	8650	8650	8650	8650	0
291	20240911	152100	51890400	8650	8650	8650	8650	0
292	20240911	152000	51890400	8650	8650	8650	8650	0
293	20240911	151900	51890400	8650	8650	8650	8650	45
294	20240911	151800	51501150	8650	8650	8650	8650	0
295	20240911	151700	51501150	8650	8650	8650	8650	0
296	20240911	151600	51501150	8650	8650	8650	8650	0
297	20240911	151500	51501150	8650	8650	8650	8650	0
298	20240911	151400	51501150	8650	8650	8650	8650	346
299	20240911	151300	48508250	8650	8650	8650	8650	0
300	20240911	151200	48508250	8650	8650	8650	8650	0
301	20240911	151100	48508250	8650	8650	8650	8650	0
302	20240911	151000	48508250	8650	8650	8650	8650	0
303	20240911	150900	48508250	8650	8650	8650	8650	0
304	20240911	150800	48508250	8650	8650	8650	8650	10
305	20240911	150700	48421750	8650	8650	8650	8650	0
306	20240911	150600	48421750	8650	8680	8680	8650	1000
307	20240911	150500	39768690	8680	8680	8680	8680	0
308	20240911	150400	39768690	8680	8680	8680	8680	0
309	20240911	150300	39768690	8680	8680	8680	8680	0
310	20240911	150200	39768690	8680	8680	8680	8680	0
311	20240911	150100	39768690	8680	8680	8680	8680	0
312	20240911	150000	39768690	8680	8680	8680	8680	9
313	20240911	145900	39690570	8680	8680	8680	8680	0
314	20240911	145800	39690570	8680	8680	8680	8680	0
315	20240911	145700	39690570	8680	8680	8680	8680	0
316	20240911	145600	39690570	8680	8680	8680	8680	14
317	20240911	145500	39569050	8680	8680	8680	8680	0
318	20240911	145400	39569050	8680	8680	8680	8680	0
319	20240911	145300	39569050	8680	8680	8680	8680	0
320	20240911	145200	39569050	8680	8680	8680	8680	0
321	20240911	145100	39569050	8680	8680	8680	8680	523
322	20240911	145000	35029410	8650	8650	8650	8650	0
323	20240911	144900	35029410	8650	8650	8650	8650	0
324	20240911	144800	35029410	8650	8650	8650	8650	0
325	20240911	144700	35029410	8650	8650	8650	8650	0
326	20240911	144600	35029410	8650	8650	8650	8650	0
327	20240911	144500	35029410	8650	8650	8650	8650	0
328	20240911	144400	35029410	8650	8650	8650	8650	0
329	20240911	144300	35029410	8650	8650	8650	8650	0
330	20240911	144200	35029410	8650	8650	8650	8650	0
331	20240911	144100	35029410	8650	8650	8650	8650	0
332	20240911	144000	35029410	8650	8650	8650	8650	0
333	20240911	143900	35029410	8650	8650	8650	8650	0
334	20240911	143800	35029410	8650	8650	8650	8650	0
335	20240911	143700	35029410	8650	8650	8650	8650	0
336	20240911	143600	35029410	8650	8650	8650	8650	0
337	20240911	143500	35029410	8650	8650	8650	8650	20
338	20240911	143400	34856410	8650	8650	8650	8650	0
339	20240911	143300	34856410	8650	8650	8650	8650	0
340	20240911	143200	34856410	8650	8650	8650	8650	0
341	20240911	143100	34856410	8650	8650	8650	8650	0
342	20240911	143000	34856410	8650	8650	8650	8650	10
343	20240911	142900	34769910	8650	8650	8650	8650	0
344	20240911	142800	34769910	8650	8650	8650	8650	0
345	20240911	142700	34769910	8650	8650	8650	8650	0
346	20240911	142600	34769910	8650	8650	8650	8650	0
347	20240911	142500	34769910	8650	8650	8650	8650	0
348	20240911	142400	34769910	8650	8650	8650	8650	19
349	20240911	142300	34605560	8650	8650	8650	8650	1
350	20240911	142200	34596910	8660	8660	8660	8660	0
351	20240911	142100	34596910	8660	8660	8660	8660	0
352	20240911	142000	34596910	8660	8660	8660	8660	0
353	20240911	141900	34596910	8660	8660	8660	8660	0
354	20240911	141800	34596910	8660	8660	8660	8660	0
355	20240911	141700	34596910	8660	8660	8660	8660	0
356	20240911	141600	34596910	8660	8660	8660	8660	0
357	20240911	141500	34596910	8660	8660	8660	8660	0
358	20240911	141400	34596910	8660	8660	8660	8660	0
359	20240911	141300	34596910	8660	8660	8660	8660	0
360	20240911	141200	34596910	8660	8660	8660	8660	0
361	20240911	141100	34596910	8660	8660	8660	8660	0
362	20240911	141000	34596910	8660	8660	8660	8660	0
363	20240911	140900	34596910	8660	8660	8660	8660	0
364	20240911	140800	34596910	8660	8660	8660	8660	0
365	20240911	140700	34596910	8660	8660	8660	8660	0
366	20240911	140600	34596910	8660	8660	8660	8660	0
367	20240911	140500	34596910	8660	8660	8660	8660	0
368	20240911	140400	34596910	8660	8660	8660	8660	0
369	20240911	140300	34596910	8660	8660	8660	8660	0
370	20240911	140200	34596910	8660	8660	8660	8660	0
371	20240911	140100	34596910	8660	8660	8660	8660	0
372	20240911	140000	34596910	8660	8660	8660	8660	0
373	20240911	135900	34596910	8660	8660	8660	8660	0
374	20240911	135800	34596910	8660	8660	8660	8660	1
375	20240911	135700	34588250	8660	8660	8660	8660	0
376	20240911	135600	34588250	8660	8660	8660	8660	0
377	20240911	135500	34588250	8660	8660	8660	8660	0
378	20240911	135400	34588250	8660	8660	8660	8660	0
379	20240911	135300	34588250	8660	8660	8660	8660	0
380	20240911	135200	34588250	8660	8660	8660	8660	0
381	20240911	135100	34588250	8660	8660	8660	8660	0
382	20240911	135000	34588250	8660	8660	8660	8660	0
383	20240911	134900	34588250	8660	8660	8660	8660	0
384	20240911	134800	34588250	8660	8660	8660	8660	1
385	20240911	134700	34579590	8650	8650	8650	8650	0
386	20240911	134600	34579590	8650	8650	8650	8650	0
387	20240911	134500	34579590	8650	8650	8650	8650	0
388	20240911	134400	34579590	8650	8650	8650	8650	10
389	20240911	134300	34493090	8660	8660	8660	8660	0
390	20240911	134200	34493090	8660	8660	8660	8660	0
391	20240911	134100	34493090	8660	8660	8660	8660	0
392	20240911	134000	34493090	8660	8660	8660	8660	0
393	20240911	133900	34493090	8660	8660	8660	8660	0
394	20240911	133800	34493090	8660	8660	8660	8660	0
395	20240911	133700	34493090	8660	8660	8660	8660	0
396	20240911	133600	34493090	8660	8660	8660	8660	0
397	20240911	133500	34493090	8660	8660	8660	8660	200
398	20240911	133400	32761090	8650	8650	8650	8650	0
399	20240911	133300	32761090	8650	8650	8650	8650	0
400	20240911	133200	32761090	8650	8650	8650	8650	46
401	20240911	133100	32363190	8650	8650	8650	8650	0
402	20240911	133000	32363190	8650	8650	8650	8650	0
403	20240911	132900	32363190	8650	8650	8650	8650	0
404	20240911	132800	32363190	8650	8650	8650	8650	0
405	20240911	132700	32363190	8650	8650	8650	8650	0
406	20240911	132600	32363190	8650	8650	8650	8650	0
407	20240911	132500	32363190	8650	8650	8650	8650	0
408	20240911	132400	32363190	8650	8650	8650	8650	0
409	20240911	132300	32363190	8650	8650	8650	8650	0
410	20240911	132200	32363190	8650	8650	8650	8650	0
411	20240911	132100	32363190	8650	8650	8650	8650	0
412	20240911	132000	32363190	8650	8650	8650	8650	0
413	20240911	131900	32363190	8650	8650	8650	8650	0
414	20240911	131800	32363190	8650	8650	8650	8650	0
415	20240911	131700	32363190	8650	8650	8650	8650	0
416	20240911	131600	32363190	8650	8650	8650	8650	0
417	20240911	131500	32363190	8650	8650	8650	8650	0
418	20240911	131400	32363190	8650	8650	8650	8650	0
419	20240911	131300	32363190	8650	8650	8650	8650	0
420	20240911	131200	32363190	8650	8650	8650	8650	0
421	20240911	131100	32363190	8650	8650	8650	8650	0
422	20240911	131000	32363190	8650	8650	8650	8650	0
423	20240911	130900	32363190	8650	8650	8650	8650	0
424	20240911	130800	32363190	8650	8650	8650	8650	0
425	20240911	130700	32363190	8650	8650	8650	8650	0
426	20240911	130600	32363190	8650	8650	8650	8650	0
427	20240911	130500	32363190	8650	8650	8650	8650	0
428	20240911	130400	32363190	8650	8650	8650	8650	0
429	20240911	130300	32363190	8650	8650	8650	8650	0
430	20240911	130200	32363190	8650	8650	8650	8650	0
431	20240911	130100	32363190	8650	8650	8650	8650	0
432	20240911	130000	32363190	8650	8650	8650	8650	0
433	20240911	125900	32363190	8650	8650	8650	8650	0
434	20240911	125800	32363190	8650	8650	8650	8650	0
435	20240911	125700	32363190	8650	8650	8650	8650	0
436	20240911	125600	32363190	8650	8650	8650	8650	0
437	20240911	125500	32363190	8650	8650	8650	8650	0
438	20240911	125400	32363190	8650	8650	8650	8650	0
439	20240911	125300	32363190	8650	8650	8650	8650	0
440	20240911	125200	32363190	8650	8650	8650	8650	0
441	20240911	125100	32363190	8650	8650	8650	8650	0
442	20240911	125000	32363190	8650	8650	8650	8650	0
443	20240911	124900	32363190	8650	8650	8650	8650	0
444	20240911	124800	32363190	8650	8650	8650	8650	0
445	20240911	124700	32363190	8650	8650	8650	8650	0
446	20240911	124600	32363190	8650	8650	8650	8650	0
447	20240911	124500	32363190	8650	8650	8650	8650	9
448	20240911	124400	32285340	8650	8680	8680	8650	396
449	20240911	124300	28854060	8680	8680	8680	8680	0
450	20240911	124200	28854060	8680	8680	8680	8680	0
451	20240911	124100	28854060	8680	8680	8680	8680	0
452	20240911	124000	28854060	8680	8680	8680	8680	0
453	20240911	123900	28854060	8680	8680	8680	8680	0
454	20240911	123800	28854060	8680	8680	8680	8680	0
455	20240911	123700	28854060	8680	8680	8680	8680	0
456	20240911	123600	28854060	8680	8680	8680	8680	0
457	20240911	123500	28854060	8680	8680	8680	8680	0
458	20240911	123400	28854060	8680	8680	8680	8680	0
459	20240911	123300	28854060	8680	8680	8680	8680	0
460	20240911	123200	28854060	8680	8680	8680	8680	0
461	20240911	123100	28854060	8680	8680	8680	8680	0
462	20240911	123000	28854060	8680	8680	8680	8680	0
463	20240911	122900	28854060	8680	8680	8680	8680	2
464	20240911	122800	28836700	8680	8680	8680	8680	0
465	20240911	122700	28836700	8680	8680	8680	8680	0
466	20240911	122600	28836700	8680	8680	8680	8680	0
467	20240911	122500	28836700	8680	8680	8680	8680	0
468	20240911	122400	28836700	8680	8680	8680	8680	0
469	20240911	122300	28836700	8680	8680	8680	8680	0
470	20240911	122200	28836700	8680	8680	8680	8680	0
471	20240911	122100	28836700	8680	8680	8680	8680	0
472	20240911	122000	28836700	8680	8680	8680	8680	0
473	20240911	121900	28836700	8680	8680	8680	8680	0
474	20240911	121800	28836700	8680	8680	8680	8680	0
475	20240911	121700	28836700	8680	8680	8680	8680	0
476	20240911	121600	28836700	8680	8680	8680	8680	0
477	20240911	121500	28836700	8680	8680	8680	8680	0
478	20240911	121400	28836700	8680	8680	8680	8680	0
479	20240911	121300	28836700	8680	8680	8680	8680	0
480	20240911	121200	28836700	8680	8680	8680	8680	0
481	20240911	121100	28836700	8680	8680	8680	8680	0
482	20240911	121000	28836700	8680	8680	8680	8680	0
483	20240911	120900	28836700	8680	8680	8680	8680	0
484	20240911	120800	28836700	8680	8680	8680	8680	41
485	20240911	120700	28480820	8680	8680	8680	8680	0
486	20240911	120600	28480820	8680	8680	8680	8680	0
487	20240911	120500	28480820	8680	8680	8680	8680	0
488	20240911	120400	28480820	8680	8680	8680	8680	1000
489	20240911	120300	19800820	8680	8680	8680	8680	0
490	20240911	120200	19800820	8680	8680	8680	8680	0
491	20240911	120100	19800820	8680	8680	8680	8680	0
492	20240911	120000	19800820	8680	8680	8680	8680	21
493	20240911	115900	19618540	8680	8680	8680	8680	0
494	20240911	115800	19618540	8680	8680	8680	8680	0
495	20240911	115700	19618540	8680	8680	8680	8680	0
496	20240911	115600	19618540	8680	8680	8680	8680	0
497	20240911	115500	19618540	8680	8680	8680	8680	0
498	20240911	115400	19618540	8680	8680	8680	8680	0
499	20240911	115300	19618540	8680	8680	8680	8680	0
500	20240911	115200	19618540	8680	8680	8680	8680	0
501	20240911	115100	19618540	8680	8680	8680	8680	0
502	20240911	115000	19618540	8680	8680	8680	8680	0
503	20240911	114900	19618540	8680	8680	8680	8680	0
504	20240911	114800	19618540	8680	8680	8680	8680	0
505	20240911	114700	19618540	8680	8690	8690	8680	8
506	20240911	114600	19549090	8680	8680	8680	8680	0
507	20240911	114500	19549090	8680	8680	8680	8680	0
508	20240911	114400	19549090	8680	8680	8680	8680	0
509	20240911	114300	19549090	8680	8680	8680	8680	0
510	20240911	114200	19549090	8680	8680	8680	8680	0
511	20240911	114100	19549090	8680	8680	8680	8680	0
512	20240911	114000	19549090	8680	8680	8680	8680	25
513	20240911	113900	19332090	8680	8680	8680	8680	100
514	20240911	113800	18464090	8680	8680	8680	8680	0
515	20240911	113700	18464090	8680	8680	8680	8680	0
516	20240911	113600	18464090	8680	8680	8680	8680	167
517	20240911	113500	17014530	8680	8680	8680	8680	0
518	20240911	113400	17014530	8680	8680	8680	8680	0
519	20240911	113300	17014530	8680	8680	8680	8680	0
520	20240911	113200	17014530	8680	8680	8680	8680	0
521	20240911	113100	17014530	8680	8680	8680	8680	60
522	20240911	113000	16493730	8680	8680	8680	8680	0
523	20240911	112900	16493730	8680	8680	8680	8680	0
524	20240911	112800	16493730	8680	8680	8680	8680	0
525	20240911	112700	16493730	8680	8680	8680	8680	0
526	20240911	112600	16493730	8680	8680	8680	8680	0
527	20240911	112500	16493730	8680	8680	8680	8680	0
528	20240911	112400	16493730	8680	8680	8680	8680	0
529	20240911	112300	16493730	8680	8680	8680	8680	0
530	20240911	112200	16493730	8680	8680	8680	8680	0
531	20240911	112100	16493730	8680	8680	8680	8680	0
532	20240911	112000	16493730	8680	8680	8680	8680	0
533	20240911	111900	16493730	8680	8680	8680	8680	0
534	20240911	111800	16493730	8680	8680	8680	8680	0
535	20240911	111700	16493730	8680	8680	8680	8680	0
536	20240911	111600	16493730	8680	8680	8680	8680	0
537	20240911	111500	16493730	8680	8680	8680	8680	0
538	20240911	111400	16493730	8680	8680	8680	8680	0
539	20240911	111300	16493730	8680	8680	8680	8680	10
540	20240911	111200	16406930	8680	8680	8680	8680	0
541	20240911	111100	16406930	8680	8680	8680	8680	0
542	20240911	111000	16406930	8680	8680	8680	8680	0
543	20240911	110900	16406930	8680	8680	8680	8680	0
544	20240911	110800	16406930	8680	8680	8680	8680	0
545	20240911	110700	16406930	8680	8680	8680	8680	0
546	20240911	110600	16406930	8680	8680	8680	8680	0
547	20240911	110500	16406930	8680	8680	8680	8680	100
548	20240911	110400	15538930	8680	8680	8680	8680	0
549	20240911	110300	15538930	8680	8680	8680	8680	0
550	20240911	110200	15538930	8680	8680	8680	8680	0
551	20240911	110100	15538930	8680	8680	8680	8680	0
552	20240911	110000	15538930	8680	8680	8680	8680	0
553	20240911	105900	15538930	8680	8680	8680	8680	0
554	20240911	105800	15538930	8680	8680	8680	8680	1
555	20240911	105700	15530250	8680	8680	8680	8680	0
556	20240911	105600	15530250	8680	8680	8680	8680	0
557	20240911	105500	15530250	8680	8680	8680	8680	0
558	20240911	105400	15530250	8680	8680	8680	8680	0
559	20240911	105300	15530250	8680	8680	8680	8680	10
560	20240911	105200	15443450	8680	8680	8680	8680	0
561	20240911	105100	15443450	8680	8680	8680	8680	0
562	20240911	105000	15443450	8680	8680	8680	8680	0
563	20240911	104900	15443450	8680	8680	8680	8680	94
564	20240911	104800	14627530	8680	8680	8680	8680	0
565	20240911	104700	14627530	8680	8680	8680	8680	0
566	20240911	104600	14627530	8680	8680	8680	8680	0
567	20240911	104500	14627530	8680	8680	8680	8680	0
568	20240911	104400	14627530	8680	8680	8680	8680	0
569	20240911	104300	14627530	8680	8680	8680	8680	0
570	20240911	104200	14627530	8680	8680	8680	8680	13
571	20240911	104100	14514690	8680	8680	8680	8680	0
572	20240911	104000	14514690	8680	8680	8680	8680	0
573	20240911	103900	14514690	8680	8680	8680	8680	0
574	20240911	103800	14514690	8680	8680	8680	8680	0
575	20240911	103700	14514690	8680	8680	8680	8680	10
576	20240911	103600	14427890	8680	8680	8680	8680	0
577	20240911	103500	14427890	8680	8680	8680	8680	0
578	20240911	103400	14427890	8680	8680	8680	8680	3
579	20240911	103300	14401850	8680	8680	8680	8680	3
580	20240911	103200	14375810	8680	8680	8680	8680	172
581	20240911	103100	12882850	8680	8680	8680	8680	0
582	20240911	103000	12882850	8680	8680	8680	8680	0
583	20240911	102900	12882850	8680	8680	8680	8680	0
584	20240911	102800	12882850	8680	8680	8680	8680	0
585	20240911	102700	12882850	8680	8680	8680	8680	0
586	20240911	102600	12882850	8680	8680	8680	8680	0
587	20240911	102500	12882850	8680	8680	8680	8680	0
588	20240911	102400	12882850	8680	8680	8680	8680	97
589	20240911	102300	12040890	8680	8680	8680	8680	0
590	20240911	102200	12040890	8680	8680	8680	8680	0
591	20240911	102100	12040890	8680	8680	8680	8680	0
592	20240911	102000	12040890	8680	8680	8680	8680	0
593	20240911	101900	12040890	8680	8680	8680	8680	0
594	20240911	101800	12040890	8680	8680	8680	8680	327
595	20240911	101700	9202530	8690	8690	8690	8690	0
596	20240911	101600	9202530	8690	8690	8690	8690	1
597	20240911	101500	9193840	8680	8680	8680	8680	594
598	20240911	101400	4037920	8680	8680	8680	8680	1
599	20240911	101300	4029240	8680	8680	8680	8680	0
600	20240911	101200	4029240	8680	8680	8680	8680	0
601	20240911	101100	4029240	8680	8680	8680	8680	0
602	20240911	101000	4029240	8680	8680	8680	8680	0
603	20240911	100900	4029240	8680	8680	8680	8680	0
604	20240911	100800	4029240	8680	8680	8680	8680	0
605	20240911	100700	4029240	8680	8680	8680	8680	0
606	20240911	100600	4029240	8680	8680	8680	8680	0
607	20240911	100500	4029240	8680	8680	8680	8680	0
608	20240911	100400	4029240	8680	8680	8680	8680	0
609	20240911	100300	4029240	8680	8680	8680	8680	0
610	20240911	100200	4029240	8680	8680	8680	8680	1
611	20240911	100100	4020560	8680	8680	8680	8680	1
612	20240911	100000	4011880	8650	8650	8650	8650	0
613	20240911	095900	4011880	8650	8650	8650	8650	0
614	20240911	095800	4011880	8650	8650	8650	8650	0
615	20240911	095700	4011880	8650	8650	8650	8650	0
616	20240911	095600	4011880	8650	8650	8650	8650	0
617	20240911	095500	4011880	8650	8650	8650	8650	0
618	20240911	095400	4011880	8650	8650	8650	8650	0
619	20240911	095300	4011880	8650	8650	8650	8650	0
620	20240911	095200	4011880	8650	8650	8650	8650	0
621	20240911	095100	4011880	8650	8650	8650	8650	0
622	20240911	095000	4011880	8650	8650	8650	8650	0
623	20240911	094900	4011880	8650	8650	8650	8650	4
624	20240911	094800	3977280	8650	8650	8650	8650	0
625	20240911	094700	3977280	8650	8650	8650	8650	80
626	20240911	094600	3285280	8650	8650	8650	8650	0
627	20240911	094500	3285280	8650	8650	8650	8650	1
628	20240911	094400	3276630	8650	8650	8650	8650	0
629	20240911	094300	3276630	8650	8650	8650	8650	1
630	20240911	094200	3267980	8650	8650	8650	8650	0
631	20240911	094100	3267980	8650	8660	8660	8650	8
632	20240911	094000	3198730	8690	8690	8690	8690	0
633	20240911	093900	3198730	8690	8690	8690	8690	0
634	20240911	093800	3198730	8690	8690	8690	8690	0
635	20240911	093700	3198730	8690	8690	8690	8690	0
636	20240911	093600	3198730	8690	8690	8690	8690	0
637	20240911	093500	3198730	8690	8690	8690	8690	0
638	20240911	093400	3198730	8690	8690	8690	8690	0
639	20240911	093300	3198730	8690	8690	8690	8690	0
640	20240911	093200	3198730	8690	8690	8690	8690	0
641	20240911	093100	3198730	8690	8690	8690	8690	1
642	20240911	093000	3190040	8690	8690	8690	8690	0
643	20240911	092900	3190040	8690	8690	8690	8690	0
644	20240911	092800	3190040	8690	8690	8690	8690	0
645	20240911	092700	3190040	8690	8690	8690	8690	0
646	20240911	092600	3190040	8690	8690	8690	8690	0
647	20240911	092500	3190040	8690	8690	8690	8690	0
648	20240911	092400	3190040	8690	8690	8690	8690	0
649	20240911	092300	3190040	8690	8690	8690	8690	0
650	20240911	092200	3190040	8690	8690	8690	8690	0
651	20240911	092100	3190040	8690	8690	8690	8690	0
652	20240911	092000	3190040	8690	8690	8690	8690	1
653	20240911	091900	3181350	8550	8550	8550	8550	0
654	20240911	091800	3181350	8550	8550	8550	8550	0
655	20240911	091700	3181350	8550	8550	8550	8550	0
656	20240911	091600	3181350	8550	8550	8550	8550	0
657	20240911	091500	3181350	8550	8550	8550	8550	0
658	20240911	091400	3181350	8550	8550	8550	8550	0
659	20240911	091300	3181350	8550	8550	8550	8550	0
660	20240911	091200	3181350	8550	8550	8550	8550	0
661	20240911	091100	3181350	8550	8550	8550	8550	0
662	20240911	091000	3181350	8550	8550	8550	8550	0
663	20240911	090900	3181350	8550	8550	8550	8550	0
664	20240911	090800	3181350	8550	8550	8550	8550	0
665	20240911	090700	3181350	8550	8550	8550	8550	0
666	20240911	090600	3181350	8550	8550	8550	8550	0
667	20240911	090500	3181350	8550	8550	8550	8550	0
668	20240911	090400	3181350	8550	8550	8550	8550	0
669	20240911	090300	3181350	8550	8550	8550	8550	367
670	20240911	090200	43500	8700	8700	8700	8700	3
671	20240911	090100	17400	8700	8700	8700	8700	1
672	20240911	090000	8700	8700	8700	8700	8700	1