KissMeData/246960/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204600	8646600	9060	9060	9060	9060	33
3	20240913	204500	8646600	9060	9060	9060	9060	0
4	20240913	204400	8646600	9060	9060	9060	9060	0
5	20240913	204300	8646600	9060	9060	9060	9060	0
6	20240913	204200	8646600	9060	9060	9060	9060	0
7	20240913	204100	8646600	9060	9060	9060	9060	0
8	20240913	204000	8646600	9060	9060	9060	9060	0
9	20240913	203900	8646600	9060	9060	9060	9060	0
10	20240913	203800	8646600	9060	9060	9060	9060	0
11	20240913	203700	8646600	9060	9060	9060	9060	0
12	20240913	203600	8646600	9060	9060	9060	9060	0
13	20240913	203500	8646600	9060	9060	9060	9060	0
14	20240913	203400	8646600	9060	9060	9060	9060	0
15	20240913	203300	8646600	9060	9060	9060	9060	0
16	20240913	203200	8646600	9060	9060	9060	9060	0
17	20240913	203100	8646600	9060	9060	9060	9060	0
18	20240913	203000	8646600	9060	9060	9060	9060	0
19	20240913	202900	8646600	9060	9060	9060	9060	0
20	20240913	202800	8646600	9060	9060	9060	9060	0
21	20240913	202700	8646600	9060	9060	9060	9060	0
22	20240913	202600	8646600	9060	9060	9060	9060	0
23	20240913	202500	8646600	9060	9060	9060	9060	0
24	20240913	202400	8646600	9060	9060	9060	9060	0
25	20240913	202300	8646600	9060	9060	9060	9060	0
26	20240913	202200	8646600	9060	9060	9060	9060	0
27	20240913	202100	8646600	9060	9060	9060	9060	0
28	20240913	202000	8646600	9060	9060	9060	9060	0
29	20240913	201900	8646600	9060	9060	9060	9060	0
30	20240913	201800	8646600	9060	9060	9060	9060	0
31	20240913	201700	8646600	9060	9060	9060	9060	0
32	20240913	201600	8646600	9060	9060	9060	9060	33
33	20240913	201500	8646600	9060	9060	9060	9060	0
34	20240913	201400	8646600	9060	9060	9060	9060	0
35	20240913	201300	8646600	9060	9060	9060	9060	0
36	20240913	201200	8646600	9060	9060	9060	9060	0
37	20240913	201100	8646600	9060	9060	9060	9060	0
38	20240913	201000	8646600	9060	9060	9060	9060	0
39	20240913	200900	8646600	9060	9060	9060	9060	0
40	20240913	200800	8646600	9060	9060	9060	9060	0
41	20240913	200700	8646600	9060	9060	9060	9060	0
42	20240913	200600	8646600	9060	9060	9060	9060	0
43	20240913	200500	8646600	9060	9060	9060	9060	0
44	20240913	200400	8646600	9060	9060	9060	9060	0
45	20240913	200300	8646600	9060	9060	9060	9060	0
46	20240913	200200	8646600	9060	9060	9060	9060	0
47	20240913	200100	8646600	9060	9060	9060	9060	0
48	20240913	200000	8646600	9060	9060	9060	9060	0
49	20240913	195900	8646600	9060	9060	9060	9060	0
50	20240913	195800	8646600	9060	9060	9060	9060	0
51	20240913	195700	8646600	9060	9060	9060	9060	0
52	20240913	195600	8646600	9060	9060	9060	9060	0
53	20240913	195500	8646600	9060	9060	9060	9060	0
54	20240913	195400	8646600	9060	9060	9060	9060	0
55	20240913	195300	8646600	9060	9060	9060	9060	0
56	20240913	195200	8646600	9060	9060	9060	9060	0
57	20240913	195100	8646600	9060	9060	9060	9060	0
58	20240913	195000	8646600	9060	9060	9060	9060	0
59	20240913	194900	8646600	9060	9060	9060	9060	0
60	20240913	194800	8646600	9060	9060	9060	9060	0
61	20240913	194700	8646600	9060	9060	9060	9060	0
62	20240913	194600	8646600	9060	9060	9060	9060	33
63	20240913	194500	8646600	9060	9060	9060	9060	0
64	20240913	194400	8646600	9060	9060	9060	9060	0
65	20240913	194300	8646600	9060	9060	9060	9060	0
66	20240913	194200	8646600	9060	9060	9060	9060	0
67	20240913	194100	8646600	9060	9060	9060	9060	0
68	20240913	194000	8646600	9060	9060	9060	9060	0
69	20240913	193900	8646600	9060	9060	9060	9060	0
70	20240913	193800	8646600	9060	9060	9060	9060	0
71	20240913	193700	8646600	9060	9060	9060	9060	0
72	20240913	193600	8646600	9060	9060	9060	9060	0
73	20240913	193500	8646600	9060	9060	9060	9060	0
74	20240913	193400	8646600	9060	9060	9060	9060	0
75	20240913	193300	8646600	9060	9060	9060	9060	0
76	20240913	193200	8646600	9060	9060	9060	9060	0
77	20240913	193100	8646600	9060	9060	9060	9060	0
78	20240913	193000	8646600	9060	9060	9060	9060	0
79	20240913	192900	8646600	9060	9060	9060	9060	0
80	20240913	192800	8646600	9060	9060	9060	9060	0
81	20240913	192700	8646600	9060	9060	9060	9060	0
82	20240913	192600	8646600	9060	9060	9060	9060	0
83	20240913	192500	8646600	9060	9060	9060	9060	0
84	20240913	192400	8646600	9060	9060	9060	9060	0
85	20240913	192300	8646600	9060	9060	9060	9060	0
86	20240913	192200	8646600	9060	9060	9060	9060	0
87	20240913	192100	8646600	9060	9060	9060	9060	0
88	20240913	192000	8646600	9060	9060	9060	9060	0
89	20240913	191900	8646600	9060	9060	9060	9060	0
90	20240913	191800	8646600	9060	9060	9060	9060	0
91	20240913	191700	8646600	9060	9060	9060	9060	0
92	20240913	191600	8646600	9060	9060	9060	9060	33
93	20240913	191500	8646600	9060	9060	9060	9060	0
94	20240913	191400	8646600	9060	9060	9060	9060	0
95	20240913	191300	8646600	9060	9060	9060	9060	0
96	20240913	191200	8646600	9060	9060	9060	9060	0
97	20240913	191100	8646600	9060	9060	9060	9060	0
98	20240913	191000	8646600	9060	9060	9060	9060	0
99	20240913	190900	8646600	9060	9060	9060	9060	0
100	20240913	190800	8646600	9060	9060	9060	9060	0
101	20240913	190700	8646600	9060	9060	9060	9060	0
102	20240913	190600	8646600	9060	9060	9060	9060	0
103	20240913	190500	8646600	9060	9060	9060	9060	0
104	20240913	190400	8646600	9060	9060	9060	9060	0
105	20240913	190300	8646600	9060	9060	9060	9060	0
106	20240913	190200	8646600	9060	9060	9060	9060	0
107	20240913	190100	8646600	9060	9060	9060	9060	0
108	20240913	190000	8646600	9060	9060	9060	9060	0
109	20240913	185900	8646600	9060	9060	9060	9060	0
110	20240913	185800	8646600	9060	9060	9060	9060	0
111	20240913	185700	8646600	9060	9060	9060	9060	0
112	20240913	185600	8646600	9060	9060	9060	9060	0
113	20240913	185500	8646600	9060	9060	9060	9060	0
114	20240913	185400	8646600	9060	9060	9060	9060	0
115	20240913	185300	8646600	9060	9060	9060	9060	0
116	20240913	185200	8646600	9060	9060	9060	9060	0
117	20240913	185100	8646600	9060	9060	9060	9060	0
118	20240913	185000	8646600	9060	9060	9060	9060	0
119	20240913	184900	8646600	9060	9060	9060	9060	0
120	20240913	184800	8646600	9060	9060	9060	9060	0
121	20240913	184700	8646600	9060	9060	9060	9060	0
122	20240913	184600	8646600	9060	9060	9060	9060	33
123	20240913	184500	8646600	9060	9060	9060	9060	0
124	20240913	184400	8646600	9060	9060	9060	9060	0
125	20240913	184300	8646600	9060	9060	9060	9060	0
126	20240913	184200	8646600	9060	9060	9060	9060	0
127	20240913	184100	8646600	9060	9060	9060	9060	0
128	20240913	184000	8646600	9060	9060	9060	9060	0
129	20240913	183900	8646600	9060	9060	9060	9060	0
130	20240913	183800	8646600	9060	9060	9060	9060	0
131	20240913	183700	8646600	9060	9060	9060	9060	0
132	20240913	183600	8646600	9060	9060	9060	9060	0
133	20240913	183500	8646600	9060	9060	9060	9060	0
134	20240913	183400	8646600	9060	9060	9060	9060	0
135	20240913	183300	8646600	9060	9060	9060	9060	0
136	20240913	183200	8646600	9060	9060	9060	9060	0
137	20240913	183100	8646600	9060	9060	9060	9060	0
138	20240913	183000	8646600	9060	9060	9060	9060	0
139	20240913	182900	8646600	9060	9060	9060	9060	0
140	20240913	182800	8646600	9060	9060	9060	9060	0
141	20240913	182700	8646600	9060	9060	9060	9060	0
142	20240913	182600	8646600	9060	9060	9060	9060	0
143	20240913	182500	8646600	9060	9060	9060	9060	0
144	20240913	182400	8646600	9060	9060	9060	9060	0
145	20240913	182300	8646600	9060	9060	9060	9060	0
146	20240913	182200	8646600	9060	9060	9060	9060	0
147	20240913	182100	8646600	9060	9060	9060	9060	0
148	20240913	182000	8646600	9060	9060	9060	9060	0
149	20240913	181900	8646600	9060	9060	9060	9060	0
150	20240913	181800	8646600	9060	9060	9060	9060	0
151	20240913	181700	8646600	9060	9060	9060	9060	0
152	20240913	181600	8646600	9060	9060	9060	9060	33
153	20240913	181500	8646600	9060	9060	9060	9060	0
154	20240913	181400	8646600	9060	9060	9060	9060	0
155	20240913	181300	8646600	9060	9060	9060	9060	0
156	20240913	181200	8646600	9060	9060	9060	9060	0
157	20240913	181100	8646600	9060	9060	9060	9060	0
158	20240913	181000	8646600	9060	9060	9060	9060	0
159	20240913	180900	8646600	9060	9060	9060	9060	0
160	20240913	180800	8646600	9060	9060	9060	9060	0
161	20240913	180700	8646600	9060	9060	9060	9060	0
162	20240913	180600	8646600	9060	9060	9060	9060	0
163	20240913	180500	8646600	9060	9060	9060	9060	0
164	20240913	180400	8646600	9060	9060	9060	9060	0
165	20240913	180300	8646600	9060	9060	9060	9060	0
166	20240913	180200	8646600	9060	9060	9060	9060	0
167	20240913	180100	8646600	9060	9060	9060	9060	0
168	20240913	180000	8646600	9060	9060	9060	9060	0
169	20240913	175900	8646600	9060	9060	9060	9060	0
170	20240913	175800	8646600	9060	9060	9060	9060	0
171	20240913	175700	8646600	9060	9060	9060	9060	0
172	20240913	175600	8646600	9060	9060	9060	9060	0
173	20240913	175500	8646600	9060	9060	9060	9060	0
174	20240913	175400	8646600	9060	9060	9060	9060	0
175	20240913	175300	8646600	9060	9060	9060	9060	0
176	20240913	175200	8646600	9060	9060	9060	9060	0
177	20240913	175100	8646600	9060	9060	9060	9060	0
178	20240913	175000	8646600	9060	9060	9060	9060	0
179	20240913	174900	8646600	9060	9060	9060	9060	0
180	20240913	174800	8646600	9060	9060	9060	9060	0
181	20240913	174700	8646600	9060	9060	9060	9060	0
182	20240913	174600	8646600	9060	9060	9060	9060	33
183	20240913	174500	8646600	9060	9060	9060	9060	0
184	20240913	174400	8646600	9060	9060	9060	9060	0
185	20240913	174300	8646600	9060	9060	9060	9060	0
186	20240913	174200	8646600	9060	9060	9060	9060	0
187	20240913	174100	8646600	9060	9060	9060	9060	0
188	20240913	174000	8646600	9060	9060	9060	9060	0
189	20240913	173900	8646600	9060	9060	9060	9060	0
190	20240913	173800	8646600	9060	9060	9060	9060	0
191	20240913	173700	8646600	9060	9060	9060	9060	0
192	20240913	173600	8646600	9060	9060	9060	9060	0
193	20240913	173500	8646600	9060	9060	9060	9060	0
194	20240913	173400	8646600	9060	9060	9060	9060	0
195	20240913	173300	8646600	9060	9060	9060	9060	0
196	20240913	173200	8646600	9060	9060	9060	9060	0
197	20240913	173100	8646600	9060	9060	9060	9060	0
198	20240913	173000	8646600	9060	9060	9060	9060	0
199	20240913	172900	8646600	9060	9060	9060	9060	0
200	20240913	172800	8646600	9060	9060	9060	9060	0
201	20240913	172700	8646600	9060	9060	9060	9060	0
202	20240913	172600	8646600	9060	9060	9060	9060	0
203	20240913	172500	8646600	9060	9060	9060	9060	0
204	20240913	172400	8646600	9060	9060	9060	9060	0
205	20240913	172300	8646600	9060	9060	9060	9060	0
206	20240913	172200	8646600	9060	9060	9060	9060	0
207	20240913	172100	8646600	9060	9060	9060	9060	0
208	20240913	172000	8646600	9060	9060	9060	9060	0
209	20240913	171900	8646600	9060	9060	9060	9060	0
210	20240913	171800	8646600	9060	9060	9060	9060	0
211	20240913	171700	8646600	9060	9060	9060	9060	0
212	20240913	171600	8646600	9060	9060	9060	9060	33
213	20240913	171500	8646600	9060	9060	9060	9060	0
214	20240913	171400	8646600	9060	9060	9060	9060	0
215	20240913	171300	8646600	9060	9060	9060	9060	0
216	20240913	171200	8646600	9060	9060	9060	9060	0
217	20240913	171100	8646600	9060	9060	9060	9060	0
218	20240913	171000	8646600	9060	9060	9060	9060	0
219	20240913	170900	8646600	9060	9060	9060	9060	0
220	20240913	170800	8646600	9060	9060	9060	9060	0
221	20240913	170700	8646600	9060	9060	9060	9060	0
222	20240913	170600	8646600	9060	9060	9060	9060	0
223	20240913	170500	8646600	9060	9060	9060	9060	0
224	20240913	170400	8646600	9060	9060	9060	9060	0
225	20240913	170300	8646600	9060	9060	9060	9060	0
226	20240913	170200	8646600	9060	9060	9060	9060	0
227	20240913	170100	8646600	9060	9060	9060	9060	0
228	20240913	170000	8646600	9060	9060	9060	9060	0
229	20240913	165900	8646600	9060	9060	9060	9060	0
230	20240913	165800	8646600	9060	9060	9060	9060	0
231	20240913	165700	8646600	9060	9060	9060	9060	0
232	20240913	165600	8646600	9060	9060	9060	9060	0
233	20240913	165500	8646600	9060	9060	9060	9060	0
234	20240913	165400	8646600	9060	9060	9060	9060	0
235	20240913	165300	8646600	9060	9060	9060	9060	0
236	20240913	165200	8646600	9060	9060	9060	9060	0
237	20240913	165100	8646600	9060	9060	9060	9060	0
238	20240913	165000	8646600	9060	9060	9060	9060	0
239	20240913	164900	8646600	9060	9060	9060	9060	0
240	20240913	164800	8646600	9060	9060	9060	9060	0
241	20240913	164700	8646600	9060	9060	9060	9060	0
242	20240913	164600	8646600	9060	9060	9060	9060	33
243	20240913	164500	8646600	9060	9060	9060	9060	0
244	20240913	164400	8646600	9060	9060	9060	9060	0
245	20240913	164300	8646600	9060	9060	9060	9060	0
246	20240913	164200	8646600	9060	9060	9060	9060	0
247	20240913	164100	8646600	9060	9060	9060	9060	0
248	20240913	164000	8646600	9060	9060	9060	9060	0
249	20240913	163900	8646600	9060	9060	9060	9060	0
250	20240913	163800	8646600	9060	9060	9060	9060	0
251	20240913	163700	8646600	9060	9060	9060	9060	0
252	20240913	163600	8646600	9060	9060	9060	9060	0
253	20240913	163500	8646600	9060	9060	9060	9060	0
254	20240913	163400	8646600	9060	9060	9060	9060	0
255	20240913	163300	8646600	9060	9060	9060	9060	0
256	20240913	163200	8646600	9060	9060	9060	9060	0
257	20240913	163100	8646600	9060	9060	9060	9060	0
258	20240913	163000	8646600	9060	9060	9060	9060	0
259	20240913	162900	8646600	9060	9060	9060	9060	0
260	20240913	162800	8646600	9060	9060	9060	9060	0
261	20240913	162700	8646600	9060	9060	9060	9060	0
262	20240913	162600	8646600	9060	9060	9060	9060	0
263	20240913	162500	8646600	9060	9060	9060	9060	0
264	20240913	162400	8646600	9060	9060	9060	9060	0
265	20240913	162300	8646600	9060	9060	9060	9060	0
266	20240913	162200	8646600	9060	9060	9060	9060	0
267	20240913	162100	8646600	9060	9060	9060	9060	0
268	20240913	162000	8646600	9060	9060	9060	9060	0
269	20240913	161900	8646600	9060	9060	9060	9060	0
270	20240913	161800	8646600	9060	9060	9060	9060	0
271	20240913	161700	8646600	9060	9060	9060	9060	0
272	20240913	161600	8646600	9060	9060	9060	9060	33
273	20240913	161500	8646600	9060	9060	9060	9060	0
274	20240913	161400	8646600	9060	9060	9060	9060	0
275	20240913	161300	8646600	9060	9060	9060	9060	0
276	20240913	161200	8646600	9060	9060	9060	9060	0
277	20240913	161100	8646600	9060	9060	9060	9060	0
278	20240913	161000	8646600	9060	9060	9060	9060	0
279	20240913	160900	8646600	9060	9060	9060	9060	0
280	20240913	160800	8646600	9060	9060	9060	9060	0
281	20240913	160700	8646600	9060	9060	9060	9060	0
282	20240913	160600	8646600	9060	9060	9060	9060	0
283	20240913	160500	8646600	9060	9060	9060	9060	0
284	20240913	160400	8646600	9060	9060	9060	9060	0
285	20240913	160300	8646600	9060	9060	9060	9060	0
286	20240913	160200	8646600	9060	9060	9060	9060	0
287	20240913	160100	8646600	9060	9060	9060	9060	0
288	20240913	160000	8646600	9060	9060	9060	9060	0
289	20240913	155900	8646600	9060	9060	9060	9060	0
290	20240913	155800	8646600	9060	9060	9060	9060	0
291	20240913	155700	8646600	9060	9060	9060	9060	0
292	20240913	155600	8646600	9060	9060	9060	9060	0
293	20240913	155500	8646600	9060	9060	9060	9060	0
294	20240913	155400	8646600	9060	9060	9060	9060	0
295	20240913	155300	8646600	9060	9060	9060	9060	0
296	20240913	155200	8646600	9060	9060	9060	9060	0
297	20240913	155100	8646600	9060	9060	9060	9060	0
298	20240913	155000	8646600	9060	9060	9060	9060	0
299	20240913	154900	8646600	9060	9060	9060	9060	0
300	20240913	154800	8646600	9060	9060	9060	9060	0
301	20240913	154700	8646600	9060	9060	9060	9060	0
302	20240913	154600	8646600	9060	9060	9060	9060	33
303	20240913	154500	8646600	9060	9060	9060	9060	0
304	20240913	154400	8646600	9060	9060	9060	9060	0
305	20240913	154300	8646600	9060	9060	9060	9060	0
306	20240913	154200	8646600	9060	9060	9060	9060	0
307	20240913	154100	8646600	9060	9060	9060	9060	0
308	20240913	154000	8646600	9060	9060	9060	9060	0
309	20240913	153900	8646600	9060	9060	9060	9060	0
310	20240913	153800	8646600	9060	9060	9060	9060	0
311	20240913	153700	8646600	9060	9060	9060	9060	0
312	20240913	153600	8646600	9060	9060	9060	9060	0
313	20240913	153500	8646600	9060	9060	9060	9060	0
314	20240913	153400	8646600	9060	9060	9060	9060	0
315	20240913	153300	8646600	9060	9060	9060	9060	0
316	20240913	153200	8646600	9060	9060	9060	9060	0
317	20240913	153100	8646600	9060	9060	9060	9060	0
318	20240913	153000	8646600	9060	9060	9060	9060	33
319	20240913	152900	8347620	9080	9080	9080	9080	0
320	20240913	152800	8347620	9080	9080	9080	9080	0
321	20240913	152700	8347620	9080	9080	9080	9080	0
322	20240913	152600	8347620	9080	9080	9080	9080	0
323	20240913	152500	8347620	9080	9080	9080	9080	0
324	20240913	152400	8347620	9080	9080	9080	9080	0
325	20240913	152300	8347620	9080	9080	9080	9080	0
326	20240913	152200	8347620	9080	9080	9080	9080	0
327	20240913	152100	8347620	9080	9080	9080	9080	0
328	20240913	152000	8347620	9080	9080	9080	9080	0
329	20240913	151900	8347620	9080	9080	9080	9080	0
330	20240913	151800	8347620	9080	9080	9080	9080	0
331	20240913	151700	8347620	9080	9080	9080	9080	0
332	20240913	151600	8347620	9080	9080	9080	9080	0
333	20240913	151500	8347620	9080	9080	9080	9080	0
334	20240913	151400	8347620	9080	9080	9080	9080	0
335	20240913	151300	8347620	9080	9080	9080	9080	0
336	20240913	151200	8347620	9080	9080	9080	9080	0
337	20240913	151100	8347620	9080	9080	9080	9080	0
338	20240913	151000	8347620	9080	9080	9080	9080	0
339	20240913	150900	8347620	9080	9080	9080	9080	0
340	20240913	150800	8347620	9080	9080	9080	9080	0
341	20240913	150700	8347620	9080	9080	9080	9080	3
342	20240913	150600	8320380	9090	9090	9090	9090	0
343	20240913	150500	8320380	9090	9090	9090	9090	0
344	20240913	150400	8320380	9090	9090	9090	9090	1
345	20240913	150300	8311290	9060	9060	9060	9060	0
346	20240913	150200	8311290	9060	9060	9060	9060	0
347	20240913	150100	8311290	9060	9060	9060	9060	0
348	20240913	150000	8311290	9060	9060	9060	9060	0
349	20240913	145900	8311290	9060	9060	9060	9060	0
350	20240913	145800	8311290	9060	9060	9060	9060	1
351	20240913	145700	8302230	9040	9040	9040	9040	60
352	20240913	145600	7759830	9040	9050	9050	9040	8
353	20240913	145500	7687490	9060	9060	9060	9060	0
354	20240913	145400	7687490	9060	9060	9060	9060	14
355	20240913	145300	7560650	9060	9060	9060	9060	0
356	20240913	145200	7560650	9060	9060	9060	9060	0
357	20240913	145100	7560650	9060	9060	9060	9060	0
358	20240913	145000	7560650	9060	9060	9060	9060	0
359	20240913	144900	7560650	9060	9060	9060	9060	22
360	20240913	144800	7361330	9090	9090	9090	9090	0
361	20240913	144700	7361330	9090	9090	9090	9090	0
362	20240913	144600	7361330	9090	9090	9090	9090	0
363	20240913	144500	7361330	9090	9090	9090	9090	0
364	20240913	144400	7361330	9090	9090	9090	9090	0
365	20240913	144300	7361330	9090	9090	9090	9090	0
366	20240913	144200	7361330	9090	9090	9090	9090	0
367	20240913	144100	7361330	9090	9090	9090	9090	0
368	20240913	144000	7361330	9090	9090	9090	9090	0
369	20240913	143900	7361330	9090	9090	9090	9090	0
370	20240913	143800	7361330	9090	9090	9090	9090	4
371	20240913	143700	7324970	9080	9080	9080	9080	2
372	20240913	143600	7306810	9080	9080	9080	9080	0
373	20240913	143500	7306810	9080	9080	9080	9080	0
374	20240913	143400	7306810	9080	9080	9080	9080	0
375	20240913	143300	7306810	9080	9080	9080	9080	0
376	20240913	143200	7306810	9080	9080	9080	9080	0
377	20240913	143100	7306810	9080	9080	9080	9080	0
378	20240913	143000	7306810	9080	9080	9080	9080	0
379	20240913	142900	7306810	9080	9080	9080	9080	0
380	20240913	142800	7306810	9080	9080	9080	9080	0
381	20240913	142700	7306810	9080	9080	9080	9080	0
382	20240913	142600	7306810	9080	9080	9080	9080	0
383	20240913	142500	7306810	9080	9080	9080	9080	0
384	20240913	142400	7306810	9080	9080	9080	9080	0
385	20240913	142300	7306810	9080	9080	9080	9080	0
386	20240913	142200	7306810	9080	9080	9080	9080	0
387	20240913	142100	7306810	9080	9080	9080	9080	0
388	20240913	142000	7306810	9080	9080	9080	9080	0
389	20240913	141900	7306810	9080	9080	9080	9080	0
390	20240913	141800	7306810	9080	9080	9080	9080	0
391	20240913	141700	7306810	9080	9080	9080	9080	0
392	20240913	141600	7306810	9080	9080	9080	9080	0
393	20240913	141500	7306810	9080	9080	9080	9080	0
394	20240913	141400	7306810	9080	9080	9080	9080	0
395	20240913	141300	7306810	9080	9080	9080	9080	0
396	20240913	141200	7306810	9080	9080	9080	9080	0
397	20240913	141100	7306810	9080	9080	9080	9080	0
398	20240913	141000	7306810	9080	9080	9080	9080	0
399	20240913	140900	7306810	9080	9080	9080	9080	0
400	20240913	140800	7306810	9080	9080	9080	9080	0
401	20240913	140700	7306810	9080	9080	9080	9080	0
402	20240913	140600	7306810	9080	9080	9080	9080	0
403	20240913	140500	7306810	9080	9080	9080	9080	0
404	20240913	140400	7306810	9080	9080	9080	9080	0
405	20240913	140300	7306810	9080	9080	9080	9080	0
406	20240913	140200	7306810	9080	9080	9080	9080	0
407	20240913	140100	7306810	9080	9080	9080	9080	0
408	20240913	140000	7306810	9080	9080	9080	9080	0
409	20240913	135900	7306810	9080	9080	9080	9080	0
410	20240913	135800	7306810	9080	9080	9080	9080	0
411	20240913	135700	7306810	9080	9080	9080	9080	0
412	20240913	135600	7306810	9080	9080	9080	9080	28
413	20240913	135500	7052570	9080	9080	9080	9080	0
414	20240913	135400	7052570	9080	9080	9080	9080	0
415	20240913	135300	7052570	9080	9080	9080	9080	0
416	20240913	135200	7052570	9080	9080	9080	9080	5
417	20240913	135100	7007170	9080	9080	9080	9080	0
418	20240913	135000	7007170	9080	9080	9080	9080	3
419	20240913	134900	6979930	9080	9080	9080	9080	0
420	20240913	134800	6979930	9080	9080	9080	9080	0
421	20240913	134700	6979930	9080	9080	9080	9080	0
422	20240913	134600	6979930	9080	9080	9080	9080	0
423	20240913	134500	6979930	9080	9080	9080	9080	0
424	20240913	134400	6979930	9080	9080	9080	9080	4
425	20240913	134300	6943610	9080	9080	9080	9080	0
426	20240913	134200	6943610	9080	9080	9080	9080	0
427	20240913	134100	6943610	9080	9080	9080	9080	0
428	20240913	134000	6943610	9080	9080	9080	9080	0
429	20240913	133900	6943610	9080	9080	9080	9080	0
430	20240913	133800	6943610	9080	9080	9080	9080	0
431	20240913	133700	6943610	9080	9080	9080	9080	0
432	20240913	133600	6943610	9080	9080	9080	9080	0
433	20240913	133500	6943610	9080	9080	9080	9080	0
434	20240913	133400	6943610	9080	9080	9080	9080	0
435	20240913	133300	6943610	9080	9080	9080	9080	0
436	20240913	133200	6943610	9080	9080	9080	9080	0
437	20240913	133100	6943610	9080	9080	9080	9080	0
438	20240913	133000	6943610	9080	9080	9080	9080	0
439	20240913	132900	6943610	9080	9080	9080	9080	0
440	20240913	132800	6943610	9080	9080	9080	9080	0
441	20240913	132700	6943610	9080	9080	9080	9080	0
442	20240913	132600	6943610	9080	9080	9080	9080	0
443	20240913	132500	6943610	9080	9080	9080	9080	0
444	20240913	132400	6943610	9080	9080	9080	9080	0
445	20240913	132300	6943610	9080	9080	9080	9080	0
446	20240913	132200	6943610	9080	9080	9080	9080	0
447	20240913	132100	6943610	9080	9080	9080	9080	0
448	20240913	132000	6943610	9080	9080	9080	9080	0
449	20240913	131900	6943610	9080	9080	9080	9080	0
450	20240913	131800	6943610	9080	9080	9080	9080	0
451	20240913	131700	6943610	9080	9070	9080	9070	218
452	20240913	131600	4965170	9060	9060	9060	9060	20
453	20240913	131500	4783970	9100	9100	9100	9100	0
454	20240913	131400	4783970	9100	9100	9100	9100	0
455	20240913	131300	4783970	9100	9100	9100	9100	0
456	20240913	131200	4783970	9100	9100	9100	9100	0
457	20240913	131100	4783970	9100	9100	9100	9100	0
458	20240913	131000	4783970	9100	9100	9100	9100	0
459	20240913	130900	4783970	9100	9100	9100	9100	0
460	20240913	130800	4783970	9100	9100	9100	9100	0
461	20240913	130700	4783970	9100	9100	9100	9100	0
462	20240913	130600	4783970	9100	9100	9100	9100	0
463	20240913	130500	4783970	9100	9100	9100	9100	0
464	20240913	130400	4783970	9100	9100	9100	9100	0
465	20240913	130300	4783970	9100	9100	9100	9100	0
466	20240913	130200	4783970	9100	9100	9100	9100	0
467	20240913	130100	4783970	9100	9100	9100	9100	0
468	20240913	130000	4783970	9100	9100	9100	9100	0
469	20240913	125900	4783970	9100	9100	9100	9100	0
470	20240913	125800	4783970	9100	9100	9100	9100	0
471	20240913	125700	4783970	9100	9100	9100	9100	0
472	20240913	125600	4783970	9100	9100	9100	9100	0
473	20240913	125500	4783970	9100	9100	9100	9100	0
474	20240913	125400	4783970	9100	9100	9100	9100	0
475	20240913	125300	4783970	9100	9100	9100	9100	0
476	20240913	125200	4783970	9100	9100	9100	9100	0
477	20240913	125100	4783970	9100	9100	9100	9100	0
478	20240913	125000	4783970	9100	9100	9100	9100	0
479	20240913	124900	4783970	9100	9100	9100	9100	0
480	20240913	124800	4783970	9100	9100	9100	9100	0
481	20240913	124700	4783970	9100	9100	9100	9100	0
482	20240913	124600	4783970	9100	9100	9100	9100	0
483	20240913	124500	4783970	9100	9100	9100	9100	0
484	20240913	124400	4783970	9100	9100	9100	9100	0
485	20240913	124300	4783970	9100	9100	9100	9100	0
486	20240913	124200	4783970	9100	9100	9100	9100	0
487	20240913	124100	4783970	9100	9100	9100	9100	0
488	20240913	124000	4783970	9100	9100	9100	9100	0
489	20240913	123900	4783970	9100	9100	9100	9100	0
490	20240913	123800	4783970	9100	9100	9100	9100	0
491	20240913	123700	4783970	9100	9100	9100	9100	0
492	20240913	123600	4783970	9100	9100	9100	9100	0
493	20240913	123500	4783970	9100	9100	9100	9100	0
494	20240913	123400	4783970	9100	9100	9100	9100	0
495	20240913	123300	4783970	9100	9100	9100	9100	0
496	20240913	123200	4783970	9100	9100	9100	9100	0
497	20240913	123100	4783970	9100	9100	9100	9100	0
498	20240913	123000	4783970	9100	9100	9100	9100	0
499	20240913	122900	4783970	9100	9100	9100	9100	0
500	20240913	122800	4783970	9100	9100	9100	9100	0
501	20240913	122700	4783970	9100	9100	9100	9100	0
502	20240913	122600	4783970	9100	9100	9100	9100	0
503	20240913	122500	4783970	9100	9100	9100	9100	0
504	20240913	122400	4783970	9100	9100	9100	9100	0
505	20240913	122300	4783970	9100	9100	9100	9100	0
506	20240913	122200	4783970	9100	9100	9100	9100	0
507	20240913	122100	4783970	9100	9100	9100	9100	0
508	20240913	122000	4783970	9100	9100	9100	9100	0
509	20240913	121900	4783970	9100	9100	9100	9100	0
510	20240913	121800	4783970	9100	9100	9100	9100	0
511	20240913	121700	4783970	9100	9100	9100	9100	0
512	20240913	121600	4783970	9100	9100	9100	9100	0
513	20240913	121500	4783970	9100	9100	9100	9100	0
514	20240913	121400	4783970	9100	9100	9100	9100	0
515	20240913	121300	4783970	9100	9100	9100	9100	0
516	20240913	121200	4783970	9100	9100	9100	9100	0
517	20240913	121100	4783970	9100	9100	9100	9100	0
518	20240913	121000	4783970	9100	9100	9100	9100	0
519	20240913	120900	4783970	9100	9100	9100	9100	0
520	20240913	120800	4783970	9100	9100	9100	9100	0
521	20240913	120700	4783970	9100	9100	9100	9100	0
522	20240913	120600	4783970	9100	9100	9100	9100	0
523	20240913	120500	4783970	9100	9100	9100	9100	0
524	20240913	120400	4783970	9100	9100	9100	9100	0
525	20240913	120300	4783970	9100	9100	9100	9100	0
526	20240913	120200	4783970	9100	9100	9100	9100	0
527	20240913	120100	4783970	9100	9100	9100	9100	0
528	20240913	120000	4783970	9100	9100	9100	9100	0
529	20240913	115900	4783970	9100	9100	9100	9100	0
530	20240913	115800	4783970	9100	9100	9100	9100	1
531	20240913	115700	4774870	9090	9090	9090	9090	0
532	20240913	115600	4774870	9090	9080	9090	9080	253
533	20240913	115500	2475300	9080	9080	9080	9080	0
534	20240913	115400	2475300	9080	9080	9080	9080	0
535	20240913	115300	2475300	9080	9080	9080	9080	0
536	20240913	115200	2475300	9080	9080	9080	9080	0
537	20240913	115100	2475300	9080	9080	9080	9080	0
538	20240913	115000	2475300	9080	9080	9080	9080	0
539	20240913	114900	2475300	9080	9080	9080	9080	0
540	20240913	114800	2475300	9080	9080	9080	9080	0
541	20240913	114700	2475300	9080	9080	9080	9080	0
542	20240913	114600	2475300	9080	9080	9080	9080	0
543	20240913	114500	2475300	9080	9080	9080	9080	0
544	20240913	114400	2475300	9080	9080	9080	9080	0
545	20240913	114300	2475300	9080	9080	9080	9080	0
546	20240913	114200	2475300	9080	9050	9080	9050	2
547	20240913	114100	2457170	9040	9040	9040	9040	0
548	20240913	114000	2457170	9040	9040	9040	9040	0
549	20240913	113900	2457170	9040	9040	9040	9040	10
550	20240913	113800	2366770	9040	9040	9040	9040	0
551	20240913	113700	2366770	9040	9040	9040	9040	0
552	20240913	113600	2366770	9040	9040	9040	9040	0
553	20240913	113500	2366770	9040	9040	9040	9040	0
554	20240913	113400	2366770	9040	9040	9040	9040	0
555	20240913	113300	2366770	9040	9040	9040	9040	10
556	20240913	113200	2276370	9040	9040	9040	9040	10
557	20240913	113100	2185970	9040	9040	9040	9040	10
558	20240913	113000	2095570	9040	9040	9040	9040	0
559	20240913	112900	2095570	9040	9040	9040	9040	0
560	20240913	112800	2095570	9040	9040	9040	9040	0
561	20240913	112700	2095570	9040	9040	9040	9040	0
562	20240913	112600	2095570	9040	9040	9040	9040	0
563	20240913	112500	2095570	9040	9040	9040	9040	0
564	20240913	112400	2095570	9040	9040	9040	9040	18
565	20240913	112300	1932850	9040	9040	9040	9040	0
566	20240913	112200	1932850	9040	9040	9040	9040	0
567	20240913	112100	1932850	9040	9040	9040	9040	0
568	20240913	112000	1932850	9040	9040	9040	9040	0
569	20240913	111900	1932850	9040	9040	9040	9040	0
570	20240913	111800	1932850	9040	9040	9040	9040	0
571	20240913	111700	1932850	9040	9040	9040	9040	0
572	20240913	111600	1932850	9040	9040	9040	9040	0
573	20240913	111500	1932850	9040	9040	9040	9040	0
574	20240913	111400	1932850	9040	9040	9040	9040	0
575	20240913	111300	1932850	9040	9040	9040	9040	0
576	20240913	111200	1932850	9040	9040	9040	9040	1
577	20240913	111100	1923810	9040	9040	9040	9040	4
578	20240913	111000	1887650	9040	9040	9040	9040	0
579	20240913	110900	1887650	9040	9040	9040	9040	0
580	20240913	110800	1887650	9040	9040	9040	9040	0
581	20240913	110700	1887650	9040	9040	9040	9040	0
582	20240913	110600	1887650	9040	9040	9040	9040	0
583	20240913	110500	1887650	9040	9040	9040	9040	0
584	20240913	110400	1887650	9040	9040	9040	9040	0
585	20240913	110300	1887650	9040	9040	9040	9040	0
586	20240913	110200	1887650	9040	9040	9040	9040	0
587	20240913	110100	1887650	9040	9040	9040	9040	0
588	20240913	110000	1887650	9040	9040	9040	9040	4
589	20240913	105900	1851490	9040	9040	9040	9040	0
590	20240913	105800	1851490	9040	9040	9040	9040	0
591	20240913	105700	1851490	9040	9040	9040	9040	0
592	20240913	105600	1851490	9040	9040	9040	9040	0
593	20240913	105500	1851490	9040	9040	9040	9040	0
594	20240913	105400	1851490	9040	9040	9040	9040	0
595	20240913	105300	1851490	9040	9040	9040	9040	2
596	20240913	105200	1833410	9020	9020	9020	9020	0
597	20240913	105100	1833410	9020	9020	9020	9020	0
598	20240913	105000	1833410	9020	9020	9020	9020	0
599	20240913	104900	1833410	9020	9020	9020	9020	0
600	20240913	104800	1833410	9020	9020	9020	9020	0
601	20240913	104700	1833410	9020	9020	9020	9020	0
602	20240913	104600	1833410	9020	9020	9020	9020	12
603	20240913	104500	1725170	9020	9020	9020	9020	0
604	20240913	104400	1725170	9020	9040	9040	9020	33
605	20240913	104300	1427490	9070	9070	9070	9070	0
606	20240913	104200	1427490	9070	9070	9070	9070	0
607	20240913	104100	1427490	9070	9070	9070	9070	0
608	20240913	104000	1427490	9070	9070	9070	9070	0
609	20240913	103900	1427490	9070	9070	9070	9070	0
610	20240913	103800	1427490	9070	9070	9070	9070	0
611	20240913	103700	1427490	9070	9070	9070	9070	0
612	20240913	103600	1427490	9070	9070	9070	9070	0
613	20240913	103500	1427490	9070	9070	9070	9070	2
614	20240913	103400	1409350	9100	9100	9100	9100	0
615	20240913	103300	1409350	9100	9100	9100	9100	0
616	20240913	103200	1409350	9100	9100	9100	9100	0
617	20240913	103100	1409350	9100	9100	9100	9100	0
618	20240913	103000	1409350	9100	9100	9100	9100	0
619	20240913	102900	1409350	9100	9100	9100	9100	0
620	20240913	102800	1409350	9100	9100	9100	9100	0
621	20240913	102700	1409350	9100	9100	9100	9100	0
622	20240913	102600	1409350	9100	9100	9100	9100	0
623	20240913	102500	1409350	9100	9100	9100	9100	0
624	20240913	102400	1409350	9100	9100	9100	9100	0
625	20240913	102300	1409350	9100	9100	9100	9100	0
626	20240913	102200	1409350	9100	9100	9100	9100	0
627	20240913	102100	1409350	9100	9100	9100	9100	0
628	20240913	102000	1409350	9100	9100	9100	9100	1
629	20240913	101900	1400250	9040	9040	9040	9040	0
630	20240913	101800	1400250	9040	9060	9060	9040	100
631	20240913	101700	495980	9120	9120	9120	9120	0
632	20240913	101600	495980	9120	9120	9120	9120	0
633	20240913	101500	495980	9120	9120	9120	9120	0
634	20240913	101400	495980	9120	9120	9120	9120	0
635	20240913	101300	495980	9120	9120	9120	9120	0
636	20240913	101200	495980	9120	9120	9120	9120	0
637	20240913	101100	495980	9120	9120	9120	9120	0
638	20240913	101000	495980	9120	9120	9120	9120	0
639	20240913	100900	495980	9120	9120	9120	9120	0
640	20240913	100800	495980	9120	9120	9120	9120	0
641	20240913	100700	495980	9120	9120	9120	9120	0
642	20240913	100600	495980	9120	9120	9120	9120	0
643	20240913	100500	495980	9120	9120	9120	9120	0
644	20240913	100400	495980	9120	9120	9120	9120	0
645	20240913	100300	495980	9120	9120	9120	9120	0
646	20240913	100200	495980	9120	9120	9120	9120	0
647	20240913	100100	495980	9120	9120	9120	9120	0
648	20240913	100000	495980	9120	9120	9120	9120	0
649	20240913	095900	495980	9120	9120	9120	9120	0
650	20240913	095800	495980	9120	9120	9120	9120	0
651	20240913	095700	495980	9120	9120	9120	9120	0
652	20240913	095600	495980	9120	9120	9120	9120	0
653	20240913	095500	495980	9120	9120	9120	9120	0
654	20240913	095400	495980	9120	9120	9120	9120	0
655	20240913	095300	495980	9120	9120	9120	9120	0
656	20240913	095200	495980	9120	9120	9120	9120	0
657	20240913	095100	495980	9120	9120	9120	9120	0
658	20240913	095000	495980	9120	9120	9120	9120	0
659	20240913	094900	495980	9120	9120	9120	9120	1
660	20240913	094800	486860	9050	9050	9050	9050	0
661	20240913	094700	486860	9050	9050	9050	9050	0
662	20240913	094600	486860	9050	9050	9050	9050	11
663	20240913	094500	387310	9050	9050	9050	9050	0
664	20240913	094400	387310	9050	9050	9050	9050	0
665	20240913	094300	387310	9050	9020	9050	9020	4
666	20240913	094200	351170	9020	9020	9020	9020	0
667	20240913	094100	351170	9020	9020	9020	9020	0
668	20240913	094000	351170	9020	9020	9020	9020	0
669	20240913	093900	351170	9020	9020	9020	9020	1
670	20240913	093800	342150	9000	9000	9000	9000	0
671	20240913	093700	342150	9000	9000	9000	9000	0
672	20240913	093600	342150	9000	9000	9000	9000	0
673	20240913	093500	342150	9000	9000	9000	9000	0
674	20240913	093400	342150	9000	9000	9000	9000	0
675	20240913	093300	342150	9000	9000	9000	9000	0
676	20240913	093200	342150	9000	9000	9000	9000	0
677	20240913	093100	342150	9000	9000	9000	9000	0
678	20240913	093000	342150	9000	9000	9000	9000	0
679	20240913	092900	342150	9000	9000	9000	9000	0
680	20240913	092800	342150	9000	9000	9000	9000	0
681	20240913	092700	342150	9000	9000	9000	9000	0
682	20240913	092600	342150	9000	9000	9000	9000	0
683	20240913	092500	342150	9000	9000	9000	9000	0
684	20240913	092400	342150	9000	9000	9000	9000	0
685	20240913	092300	342150	9000	9000	9000	9000	0
686	20240913	092200	342150	9000	9000	9000	9000	0
687	20240913	092100	342150	9000	9000	9000	9000	0
688	20240913	092000	342150	9000	9000	9000	9000	0
689	20240913	091900	342150	9000	9000	9000	9000	0
690	20240913	091800	342150	9000	9000	9000	9000	0
691	20240913	091700	342150	9000	9000	9000	9000	0
692	20240913	091600	342150	9000	9000	9000	9000	0
693	20240913	091500	342150	9000	9000	9000	9000	0
694	20240913	091400	342150	9000	9000	9000	9000	0
695	20240913	091300	342150	9000	9000	9000	9000	0
696	20240913	091200	342150	9000	9000	9000	9000	0
697	20240913	091100	342150	9000	9000	9000	9000	0
698	20240913	091000	342150	9000	9000	9000	9000	0
699	20240913	090900	342150	9000	9000	9000	9000	0
700	20240913	090800	342150	9000	9000	9000	9000	0
701	20240913	090700	342150	9000	9000	9000	9000	13
702	20240913	090600	225150	9000	9000	9000	9000	20
703	20240913	090500	45150	9030	9030	9030	9030	0
704	20240913	090400	45150	9030	9030	9030	9030	5
705	20240913	090300	0	9070	9070	9070	9070	0
706	20240913	090200	0	9070	9070	9070	9070	0
707	20240913	090100	0	9070	9070	9070	9070	0
708	20240913	090000	0	9070	9070	9070	9070	0