KissMeData/078860/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	194900	211715620	7880	7880	7880	7880	82
3	20240905	194800	211715620	7880	7880	7880	7880	0
4	20240905	194700	211715620	7880	7880	7880	7880	0
5	20240905	194600	211715620	7880	7880	7880	7880	0
6	20240905	194500	211715620	7880	7880	7880	7880	0
7	20240905	194400	211715620	7880	7880	7880	7880	0
8	20240905	194300	211715620	7880	7880	7880	7880	0
9	20240905	194200	211715620	7880	7880	7880	7880	0
10	20240905	194100	211715620	7880	7880	7880	7880	0
11	20240905	194000	211715620	7880	7880	7880	7880	0
12	20240905	193900	211715620	7880	7880	7880	7880	0
13	20240905	193800	211715620	7880	7880	7880	7880	0
14	20240905	193700	211715620	7880	7880	7880	7880	0
15	20240905	193600	211715620	7880	7880	7880	7880	0
16	20240905	193500	211715620	7880	7880	7880	7880	0
17	20240905	193400	211715620	7880	7880	7880	7880	0
18	20240905	193300	211715620	7880	7880	7880	7880	0
19	20240905	193200	211715620	7880	7880	7880	7880	0
20	20240905	193100	211715620	7880	7880	7880	7880	0
21	20240905	193000	211715620	7880	7880	7880	7880	0
22	20240905	192900	211715620	7880	7880	7880	7880	0
23	20240905	192800	211715620	7880	7880	7880	7880	0
24	20240905	192700	211715620	7880	7880	7880	7880	0
25	20240905	192600	211715620	7880	7880	7880	7880	0
26	20240905	192500	211715620	7880	7880	7880	7880	0
27	20240905	192400	211715620	7880	7880	7880	7880	0
28	20240905	192300	211715620	7880	7880	7880	7880	0
29	20240905	192200	211715620	7880	7880	7880	7880	0
30	20240905	192100	211715620	7880	7880	7880	7880	0
31	20240905	192000	211715620	7880	7880	7880	7880	0
32	20240905	191900	211715620	7880	7880	7880	7880	82
33	20240905	191800	211715620	7880	7880	7880	7880	0
34	20240905	191700	211715620	7880	7880	7880	7880	0
35	20240905	191600	211715620	7880	7880	7880	7880	0
36	20240905	191500	211715620	7880	7880	7880	7880	0
37	20240905	191400	211715620	7880	7880	7880	7880	0
38	20240905	191300	211715620	7880	7880	7880	7880	0
39	20240905	191200	211715620	7880	7880	7880	7880	0
40	20240905	191100	211715620	7880	7880	7880	7880	0
41	20240905	191000	211715620	7880	7880	7880	7880	0
42	20240905	190900	211715620	7880	7880	7880	7880	0
43	20240905	190800	211715620	7880	7880	7880	7880	0
44	20240905	190700	211715620	7880	7880	7880	7880	0
45	20240905	190600	211715620	7880	7880	7880	7880	0
46	20240905	190500	211715620	7880	7880	7880	7880	0
47	20240905	190400	211715620	7880	7880	7880	7880	0
48	20240905	190300	211715620	7880	7880	7880	7880	0
49	20240905	190200	211715620	7880	7880	7880	7880	0
50	20240905	190100	211715620	7880	7880	7880	7880	0
51	20240905	190000	211715620	7880	7880	7880	7880	0
52	20240905	185900	211715620	7880	7880	7880	7880	0
53	20240905	185800	211715620	7880	7880	7880	7880	0
54	20240905	185700	211715620	7880	7880	7880	7880	0
55	20240905	185600	211715620	7880	7880	7880	7880	0
56	20240905	185500	211715620	7880	7880	7880	7880	0
57	20240905	185400	211715620	7880	7880	7880	7880	0
58	20240905	185300	211715620	7880	7880	7880	7880	0
59	20240905	185200	211715620	7880	7880	7880	7880	0
60	20240905	185100	211715620	7880	7880	7880	7880	0
61	20240905	185000	211715620	7880	7880	7880	7880	0
62	20240905	184900	211715620	7880	7880	7880	7880	82
63	20240905	184800	211715620	7880	7880	7880	7880	0
64	20240905	184700	211715620	7880	7880	7880	7880	0
65	20240905	184600	211715620	7880	7880	7880	7880	0
66	20240905	184500	211715620	7880	7880	7880	7880	0
67	20240905	184400	211715620	7880	7880	7880	7880	0
68	20240905	184300	211715620	7880	7880	7880	7880	0
69	20240905	184200	211715620	7880	7880	7880	7880	0
70	20240905	184100	211715620	7880	7880	7880	7880	0
71	20240905	184000	211715620	7880	7880	7880	7880	0
72	20240905	183900	211715620	7880	7880	7880	7880	0
73	20240905	183800	211715620	7880	7880	7880	7880	0
74	20240905	183700	211715620	7880	7880	7880	7880	0
75	20240905	183600	211715620	7880	7880	7880	7880	0
76	20240905	183500	211715620	7880	7880	7880	7880	0
77	20240905	183400	211715620	7880	7880	7880	7880	0
78	20240905	183300	211715620	7880	7880	7880	7880	0
79	20240905	183200	211715620	7880	7880	7880	7880	0
80	20240905	183100	211715620	7880	7880	7880	7880	0
81	20240905	183000	211715620	7880	7880	7880	7880	0
82	20240905	182900	211715620	7880	7880	7880	7880	0
83	20240905	182800	211715620	7880	7880	7880	7880	0
84	20240905	182700	211715620	7880	7880	7880	7880	0
85	20240905	182600	211715620	7880	7880	7880	7880	0
86	20240905	182500	211715620	7880	7880	7880	7880	0
87	20240905	182400	211715620	7880	7880	7880	7880	0
88	20240905	182300	211715620	7880	7880	7880	7880	0
89	20240905	182200	211715620	7880	7880	7880	7880	0
90	20240905	182100	211715620	7880	7880	7880	7880	0
91	20240905	182000	211715620	7880	7880	7880	7880	0
92	20240905	181900	211715620	7880	7880	7880	7880	82
93	20240905	181800	211715620	7880	7880	7880	7880	0
94	20240905	181700	211715620	7880	7880	7880	7880	0
95	20240905	181600	211715620	7880	7880	7880	7880	0
96	20240905	181500	211715620	7880	7880	7880	7880	0
97	20240905	181400	211715620	7880	7880	7880	7880	0
98	20240905	181300	211715620	7880	7880	7880	7880	0
99	20240905	181200	211715620	7880	7880	7880	7880	0
100	20240905	181100	211715620	7880	7880	7880	7880	0
101	20240905	181000	211715620	7880	7880	7880	7880	0
102	20240905	180900	211715620	7880	7880	7880	7880	0
103	20240905	180800	211715620	7880	7880	7880	7880	0
104	20240905	180700	211715620	7880	7880	7880	7880	0
105	20240905	180600	211715620	7880	7880	7880	7880	0
106	20240905	180500	211715620	7880	7880	7880	7880	0
107	20240905	180400	211715620	7880	7880	7880	7880	0
108	20240905	180300	211715620	7880	7880	7880	7880	0
109	20240905	180200	211715620	7880	7880	7880	7880	0
110	20240905	180100	211715620	7880	7880	7880	7880	0
111	20240905	180000	211715620	7880	7880	7880	7880	0
112	20240905	175900	211715620	7880	7880	7880	7880	0
113	20240905	175800	211715620	7880	7880	7880	7880	0
114	20240905	175700	211715620	7880	7880	7880	7880	0
115	20240905	175600	211715620	7880	7880	7880	7880	0
116	20240905	175500	211715620	7880	7880	7880	7880	0
117	20240905	175400	211715620	7880	7880	7880	7880	0
118	20240905	175300	211715620	7880	7880	7880	7880	0
119	20240905	175200	211715620	7880	7880	7880	7880	0
120	20240905	175100	211715620	7880	7880	7880	7880	0
121	20240905	175000	211715620	7880	7880	7880	7880	0
122	20240905	174900	211715620	7880	7880	7880	7880	82
123	20240905	174800	211715620	7880	7880	7880	7880	0
124	20240905	174700	211715620	7880	7880	7880	7880	0
125	20240905	174600	211715620	7880	7880	7880	7880	0
126	20240905	174500	211715620	7880	7880	7880	7880	0
127	20240905	174400	211715620	7880	7880	7880	7880	0
128	20240905	174300	211715620	7880	7880	7880	7880	0
129	20240905	174200	211715620	7880	7880	7880	7880	0
130	20240905	174100	211715620	7880	7880	7880	7880	0
131	20240905	174000	211715620	7880	7880	7880	7880	0
132	20240905	173900	211715620	7880	7880	7880	7880	0
133	20240905	173800	211715620	7880	7880	7880	7880	0
134	20240905	173700	211715620	7880	7880	7880	7880	0
135	20240905	173600	211715620	7880	7880	7880	7880	0
136	20240905	173500	211715620	7880	7880	7880	7880	0
137	20240905	173400	211715620	7880	7880	7880	7880	0
138	20240905	173300	211715620	7880	7880	7880	7880	0
139	20240905	173200	211715620	7880	7880	7880	7880	0
140	20240905	173100	211715620	7880	7880	7880	7880	0
141	20240905	173000	211715620	7880	7880	7880	7880	0
142	20240905	172900	211715620	7880	7880	7880	7880	0
143	20240905	172800	211715620	7880	7880	7880	7880	0
144	20240905	172700	211715620	7880	7880	7880	7880	0
145	20240905	172600	211715620	7880	7880	7880	7880	0
146	20240905	172500	211715620	7880	7880	7880	7880	0
147	20240905	172400	211715620	7880	7880	7880	7880	0
148	20240905	172300	211715620	7880	7880	7880	7880	0
149	20240905	172200	211715620	7880	7880	7880	7880	0
150	20240905	172100	211715620	7880	7880	7880	7880	0
151	20240905	172000	211715620	7880	7880	7880	7880	0
152	20240905	171900	211715620	7880	7880	7880	7880	82
153	20240905	171800	211715620	7880	7880	7880	7880	0
154	20240905	171700	211715620	7880	7880	7880	7880	0
155	20240905	171600	211715620	7880	7880	7880	7880	0
156	20240905	171500	211715620	7880	7880	7880	7880	0
157	20240905	171400	211715620	7880	7880	7880	7880	0
158	20240905	171300	211715620	7880	7880	7880	7880	0
159	20240905	171200	211715620	7880	7880	7880	7880	0
160	20240905	171100	211715620	7880	7880	7880	7880	0
161	20240905	171000	211715620	7880	7880	7880	7880	0
162	20240905	170900	211715620	7880	7880	7880	7880	0
163	20240905	170800	211715620	7880	7880	7880	7880	0
164	20240905	170700	211715620	7880	7880	7880	7880	0
165	20240905	170600	211715620	7880	7880	7880	7880	0
166	20240905	170500	211715620	7880	7880	7880	7880	0
167	20240905	170400	211715620	7880	7880	7880	7880	0
168	20240905	170300	211715620	7880	7880	7880	7880	0
169	20240905	170200	211715620	7880	7880	7880	7880	0
170	20240905	170100	211715620	7880	7880	7880	7880	0
171	20240905	170000	211715620	7880	7880	7880	7880	0
172	20240905	165900	211715620	7880	7880	7880	7880	0
173	20240905	165800	211715620	7880	7880	7880	7880	0
174	20240905	165700	211715620	7880	7880	7880	7880	0
175	20240905	165600	211715620	7880	7880	7880	7880	0
176	20240905	165500	211715620	7880	7880	7880	7880	0
177	20240905	165400	211715620	7880	7880	7880	7880	0
178	20240905	165300	211715620	7880	7880	7880	7880	0
179	20240905	165200	211715620	7880	7880	7880	7880	0
180	20240905	165100	211715620	7880	7880	7880	7880	0
181	20240905	165000	211715620	7880	7880	7880	7880	0
182	20240905	164900	211715620	7880	7880	7880	7880	82
183	20240905	164800	211715620	7880	7880	7880	7880	0
184	20240905	164700	211715620	7880	7880	7880	7880	0
185	20240905	164600	211715620	7880	7880	7880	7880	0
186	20240905	164500	211715620	7880	7880	7880	7880	0
187	20240905	164400	211715620	7880	7880	7880	7880	0
188	20240905	164300	211715620	7880	7880	7880	7880	0
189	20240905	164200	211715620	7880	7880	7880	7880	0
190	20240905	164100	211715620	7880	7880	7880	7880	0
191	20240905	164000	211715620	7880	7880	7880	7880	0
192	20240905	163900	211715620	7880	7880	7880	7880	0
193	20240905	163800	211715620	7880	7880	7880	7880	0
194	20240905	163700	211715620	7880	7880	7880	7880	0
195	20240905	163600	211715620	7880	7880	7880	7880	0
196	20240905	163500	211715620	7880	7880	7880	7880	0
197	20240905	163400	211715620	7880	7880	7880	7880	0
198	20240905	163300	211715620	7880	7880	7880	7880	0
199	20240905	163200	211715620	7880	7880	7880	7880	0
200	20240905	163100	211715620	7880	7880	7880	7880	0
201	20240905	163000	211715620	7880	7880	7880	7880	0
202	20240905	162900	211715620	7880	7880	7880	7880	0
203	20240905	162800	211715620	7880	7880	7880	7880	0
204	20240905	162700	211715620	7880	7880	7880	7880	0
205	20240905	162600	211715620	7880	7880	7880	7880	0
206	20240905	162500	211715620	7880	7880	7880	7880	0
207	20240905	162400	211715620	7880	7880	7880	7880	0
208	20240905	162300	211715620	7880	7880	7880	7880	0
209	20240905	162200	211715620	7880	7880	7880	7880	0
210	20240905	162100	211715620	7880	7880	7880	7880	0
211	20240905	162000	211715620	7880	7880	7880	7880	0
212	20240905	161900	211715620	7880	7880	7880	7880	82
213	20240905	161800	211715620	7880	7880	7880	7880	0
214	20240905	161700	211715620	7880	7880	7880	7880	0
215	20240905	161600	211715620	7880	7880	7880	7880	0
216	20240905	161500	211715620	7880	7880	7880	7880	0
217	20240905	161400	211715620	7880	7880	7880	7880	0
218	20240905	161300	211715620	7880	7880	7880	7880	0
219	20240905	161200	211715620	7880	7880	7880	7880	0
220	20240905	161100	211715620	7880	7880	7880	7880	0
221	20240905	161000	211715620	7880	7880	7880	7880	0
222	20240905	160900	211715620	7880	7880	7880	7880	0
223	20240905	160800	211715620	7880	7880	7880	7880	0
224	20240905	160700	211715620	7880	7880	7880	7880	0
225	20240905	160600	211715620	7880	7880	7880	7880	0
226	20240905	160500	211715620	7880	7880	7880	7880	0
227	20240905	160400	211715620	7880	7880	7880	7880	0
228	20240905	160300	211715620	7880	7880	7880	7880	0
229	20240905	160200	211715620	7880	7880	7880	7880	0
230	20240905	160100	211715620	7880	7880	7880	7880	0
231	20240905	160000	211715620	7880	7880	7880	7880	0
232	20240905	155900	211715620	7880	7880	7880	7880	0
233	20240905	155800	211715620	7880	7880	7880	7880	0
234	20240905	155700	211715620	7880	7880	7880	7880	0
235	20240905	155600	211715620	7880	7880	7880	7880	0
236	20240905	155500	211715620	7880	7880	7880	7880	0
237	20240905	155400	211715620	7880	7880	7880	7880	0
238	20240905	155300	211715620	7880	7880	7880	7880	0
239	20240905	155200	211715620	7880	7880	7880	7880	0
240	20240905	155100	211715620	7880	7880	7880	7880	0
241	20240905	155000	211715620	7880	7880	7880	7880	0
242	20240905	154900	211715620	7880	7880	7880	7880	82
243	20240905	154800	211715620	7880	7880	7880	7880	0
244	20240905	154700	211715620	7880	7880	7880	7880	0
245	20240905	154600	211715620	7880	7880	7880	7880	0
246	20240905	154500	211715620	7880	7880	7880	7880	0
247	20240905	154400	211715620	7880	7880	7880	7880	0
248	20240905	154300	211715620	7880	7880	7880	7880	0
249	20240905	154200	211715620	7880	7880	7880	7880	0
250	20240905	154100	211715620	7880	7880	7880	7880	0
251	20240905	154000	211715620	7880	7880	7880	7880	0
252	20240905	153900	211715620	7880	7880	7880	7880	0
253	20240905	153800	211715620	7880	7880	7880	7880	0
254	20240905	153700	211715620	7880	7880	7880	7880	0
255	20240905	153600	211715620	7880	7880	7880	7880	0
256	20240905	153500	211715620	7880	7880	7880	7880	0
257	20240905	153400	211715620	7880	7880	7880	7880	0
258	20240905	153300	211715620	7880	7880	7880	7880	0
259	20240905	153200	211715620	7880	7880	7880	7880	0
260	20240905	153100	211715620	7880	7880	7880	7880	0
261	20240905	153000	211715620	7880	7880	7880	7880	82
262	20240905	152900	211069460	7970	7970	7970	7970	0
263	20240905	152800	211069460	7970	7970	7970	7970	0
264	20240905	152700	211069460	7970	7970	7970	7970	0
265	20240905	152600	211069460	7970	7970	7970	7970	0
266	20240905	152500	211069460	7970	7970	7970	7970	0
267	20240905	152400	211069460	7970	7970	7970	7970	0
268	20240905	152300	211069460	7970	7970	7970	7970	0
269	20240905	152200	211069460	7970	7970	7970	7970	0
270	20240905	152100	211069460	7970	7970	7970	7970	0
271	20240905	152000	211069460	7970	7970	7970	7970	0
272	20240905	151900	211069460	7970	7970	7970	7970	0
273	20240905	151800	211069460	7970	7970	7970	7970	25
274	20240905	151700	210870210	7910	7970	7970	7910	43
275	20240905	151600	210528640	7930	7930	7930	7930	544
276	20240905	151500	206214720	7930	7970	7970	7930	276
277	20240905	151400	204025240	7970	7970	7970	7970	0
278	20240905	151300	204025240	7970	7970	7970	7970	0
279	20240905	151200	204025240	7970	7970	7970	7970	0
280	20240905	151100	204025240	7970	7970	7970	7970	120
281	20240905	151000	203068840	7970	7970	7970	7970	8
282	20240905	150900	203005080	7970	7970	7970	7970	0
283	20240905	150800	203005080	7970	7970	7970	7970	0
284	20240905	150700	203005080	7970	7970	7970	7970	0
285	20240905	150600	203005080	7970	7970	7970	7970	15
286	20240905	150500	202885530	7980	7980	7980	7980	0
287	20240905	150400	202885530	7980	7980	7980	7980	0
288	20240905	150300	202885530	7980	7980	7980	7980	1
289	20240905	150200	202877550	7980	7980	7980	7980	4
290	20240905	150100	202845630	7980	7980	7980	7980	0
291	20240905	150000	202845630	7980	7980	7980	7980	19
292	20240905	145900	202694010	7980	7980	7980	7980	0
293	20240905	145800	202694010	7980	7980	7980	7980	0
294	20240905	145700	202694010	7980	7980	7980	7980	0
295	20240905	145600	202694010	7980	7980	7980	7980	0
296	20240905	145500	202694010	7980	7980	7980	7980	0
297	20240905	145400	202694010	7980	7980	7980	7980	0
298	20240905	145300	202694010	7980	7980	7980	7980	50
299	20240905	145200	202295010	7980	7980	7980	7980	0
300	20240905	145100	202295010	7980	7980	7980	7980	22
301	20240905	145000	202119450	7980	7980	7980	7980	2
302	20240905	144900	202103490	7980	7980	7980	7980	0
303	20240905	144800	202103490	7980	7980	7980	7980	0
304	20240905	144700	202103490	7980	7980	7980	7980	0
305	20240905	144600	202103490	7980	7980	7980	7980	0
306	20240905	144500	202103490	7980	7980	7980	7980	0
307	20240905	144400	202103490	7980	7980	7980	7980	0
308	20240905	144300	202103490	7980	7980	7980	7980	0
309	20240905	144200	202103490	7980	7980	7980	7980	0
310	20240905	144100	202103490	7980	7980	7980	7980	0
311	20240905	144000	202103490	7980	7980	7980	7980	0
312	20240905	143900	202103490	7980	7980	7980	7980	0
313	20240905	143800	202103490	7980	7980	7980	7980	0
314	20240905	143700	202103490	7980	7980	7980	7980	0
315	20240905	143600	202103490	7980	7980	7980	7980	0
316	20240905	143500	202103490	7980	7980	7980	7980	0
317	20240905	143400	202103490	7980	7980	7980	7980	0
318	20240905	143300	202103490	7980	7980	7980	7980	0
319	20240905	143200	202103490	7980	7980	7980	7980	0
320	20240905	143100	202103490	7980	7980	7980	7980	0
321	20240905	143000	202103490	7980	7980	7980	7980	0
322	20240905	142900	202103490	7980	7980	7980	7980	0
323	20240905	142800	202103490	7980	7980	7980	7980	0
324	20240905	142700	202103490	7980	7980	7980	7980	0
325	20240905	142600	202103490	7980	7980	7980	7980	0
326	20240905	142500	202103490	7980	7980	7980	7980	0
327	20240905	142400	202103490	7980	7980	7980	7980	0
328	20240905	142300	202103490	7980	7980	7980	7980	0
329	20240905	142200	202103490	7980	7980	7980	7980	0
330	20240905	142100	202103490	7980	7980	7980	7980	0
331	20240905	142000	202103490	7980	7980	7980	7980	0
332	20240905	141900	202103490	7980	7980	7980	7980	0
333	20240905	141800	202103490	7980	7980	7980	7980	0
334	20240905	141700	202103490	7980	7980	7980	7980	0
335	20240905	141600	202103490	7980	7980	7980	7980	30
336	20240905	141500	201864090	7980	7980	7980	7980	0
337	20240905	141400	201864090	7980	7980	7980	7980	0
338	20240905	141300	201864090	7980	7980	7980	7980	0
339	20240905	141200	201864090	7980	7980	7980	7980	1
340	20240905	141100	201856110	7910	7910	7910	7910	0
341	20240905	141000	201856110	7910	7910	7910	7910	10
342	20240905	140900	201777010	7910	7910	7910	7910	0
343	20240905	140800	201777010	7910	7910	7910	7910	0
344	20240905	140700	201777010	7910	7910	7910	7910	0
345	20240905	140600	201777010	7910	7910	7910	7910	0
346	20240905	140500	201777010	7910	7910	7910	7910	0
347	20240905	140400	201777010	7910	7910	7910	7910	0
348	20240905	140300	201777010	7910	7890	7910	7890	346
349	20240905	140200	199041090	7890	7890	7890	7890	0
350	20240905	140100	199041090	7890	7880	7890	7880	344
351	20240905	140000	196330220	7840	7840	7840	7840	0
352	20240905	135900	196330220	7840	7840	7840	7840	0
353	20240905	135800	196330220	7840	7840	7840	7840	0
354	20240905	135700	196330220	7840	7840	7840	7840	0
355	20240905	135600	196330220	7840	7840	7840	7840	0
356	20240905	135500	196330220	7840	7840	7840	7840	0
357	20240905	135400	196330220	7840	7840	7840	7840	0
358	20240905	135300	196330220	7840	7840	7840	7840	0
359	20240905	135200	196330220	7840	7840	7840	7840	0
360	20240905	135100	196330220	7840	7840	7840	7840	0
361	20240905	135000	196330220	7840	7840	7840	7840	0
362	20240905	134900	196330220	7840	7840	7840	7840	0
363	20240905	134800	196330220	7840	7840	7840	7840	0
364	20240905	134700	196330220	7840	7840	7840	7840	0
365	20240905	134600	196330220	7840	7840	7840	7840	0
366	20240905	134500	196330220	7840	7840	7840	7840	0
367	20240905	134400	196330220	7840	7840	7840	7840	0
368	20240905	134300	196330220	7840	7840	7840	7840	0
369	20240905	134200	196330220	7840	7840	7840	7840	0
370	20240905	134100	196330220	7840	7820	7840	7820	318
371	20240905	134000	193840170	7790	7790	7790	7790	0
372	20240905	133900	193840170	7790	7790	7790	7790	0
373	20240905	133800	193840170	7790	7790	7790	7790	0
374	20240905	133700	193840170	7790	7790	7790	7790	0
375	20240905	133600	193840170	7790	7810	7810	7790	30
376	20240905	133500	193606020	7830	7900	7900	7830	2012
377	20240905	133400	177823920	7910	7910	7910	7860	1869
378	20240905	133300	163126770	7910	7910	7910	7910	0
379	20240905	133200	163126770	7910	7910	7910	7910	12
380	20240905	133100	163031850	7910	7910	7910	7910	0
381	20240905	133000	163031850	7910	7910	7910	7910	40
382	20240905	132900	162715450	7990	7990	7990	7990	0
383	20240905	132800	162715450	7990	7990	7990	7990	0
384	20240905	132700	162715450	7990	7990	7990	7990	0
385	20240905	132600	162715450	7990	7990	7990	7990	0
386	20240905	132500	162715450	7990	7990	7990	7990	0
387	20240905	132400	162715450	7990	7990	7990	7990	0
388	20240905	132300	162715450	7990	7990	7990	7990	0
389	20240905	132200	162715450	7990	7990	7990	7990	0
390	20240905	132100	162715450	7990	7990	7990	7990	0
391	20240905	132000	162715450	7990	7990	7990	7990	0
392	20240905	131900	162715450	7990	7990	7990	7990	0
393	20240905	131800	162715450	7990	7990	7990	7990	0
394	20240905	131700	162715450	7990	7990	7990	7990	0
395	20240905	131600	162715450	7990	7990	7990	7990	0
396	20240905	131500	162715450	7990	7990	7990	7990	0
397	20240905	131400	162715450	7990	7990	7990	7990	0
398	20240905	131300	162715450	7990	7990	7990	7990	0
399	20240905	131200	162715450	7990	7990	7990	7990	0
400	20240905	131100	162715450	7990	7990	7990	7990	0
401	20240905	131000	162715450	7990	7990	7990	7990	0
402	20240905	130900	162715450	7990	7990	7990	7990	0
403	20240905	130800	162715450	7990	7990	7990	7990	0
404	20240905	130700	162715450	7990	7990	7990	7990	0
405	20240905	130600	162715450	7990	7990	7990	7990	0
406	20240905	130500	162715450	7990	7990	7990	7990	0
407	20240905	130400	162715450	7990	7990	7990	7990	0
408	20240905	130300	162715450	7990	7990	7990	7990	0
409	20240905	130200	162715450	7990	7990	7990	7990	0
410	20240905	130100	162715450	7990	7990	7990	7990	0
411	20240905	130000	162715450	7990	7990	7990	7990	0
412	20240905	125900	162715450	7990	7990	7990	7990	0
413	20240905	125800	162715450	7990	8000	8000	7990	970
414	20240905	125700	154957950	8000	8000	8000	8000	0
415	20240905	125600	154957950	8000	8000	8000	8000	0
416	20240905	125500	154957950	8000	8000	8000	8000	0
417	20240905	125400	154957950	8000	8000	8000	8000	0
418	20240905	125300	154957950	8000	8000	8000	8000	0
419	20240905	125200	154957950	8000	8000	8000	8000	0
420	20240905	125100	154957950	8000	8000	8000	8000	0
421	20240905	125000	154957950	8000	8000	8000	8000	0
422	20240905	124900	154957950	8000	8000	8000	8000	0
423	20240905	124800	154957950	8000	8000	8000	8000	1
424	20240905	124700	154949950	8000	8000	8000	8000	0
425	20240905	124600	154949950	8000	8000	8000	8000	0
426	20240905	124500	154949950	8000	8000	8000	8000	0
427	20240905	124400	154949950	8000	8000	8000	8000	250
428	20240905	124300	152949950	8090	7990	8090	7990	31
429	20240905	124200	152702010	8000	8000	8000	8000	0
430	20240905	124100	152702010	8000	8000	8000	8000	605
431	20240905	124000	147862010	8000	8000	8000	8000	0
432	20240905	123900	147862010	8000	8000	8000	8000	0
433	20240905	123800	147862010	8000	8000	8000	8000	0
434	20240905	123700	147862010	8000	8000	8000	8000	96
435	20240905	123600	147094010	8000	7990	8000	7990	49
436	20240905	123500	146702110	8000	7990	8000	7990	600
437	20240905	123400	141902200	8000	8000	8000	8000	0
438	20240905	123300	141902200	8000	8000	8000	8000	0
439	20240905	123200	141902200	8000	8000	8000	8000	0
440	20240905	123100	141902200	8000	8000	8000	8000	200
441	20240905	123000	140302200	8000	8000	8000	8000	0
442	20240905	122900	140302200	8000	8000	8000	8000	0
443	20240905	122800	140302200	8000	8000	8000	8000	0
444	20240905	122700	140302200	8000	8000	8000	8000	0
445	20240905	122600	140302200	8000	8000	8000	8000	200
446	20240905	122500	138702200	8000	8000	8000	8000	0
447	20240905	122400	138702200	8000	8000	8000	8000	0
448	20240905	122300	138702200	8000	8000	8000	8000	0
449	20240905	122200	138702200	8000	8000	8000	8000	0
450	20240905	122100	138702200	8000	8000	8000	8000	0
451	20240905	122000	138702200	8000	8000	8000	8000	1
452	20240905	121900	138694200	8000	8000	8000	8000	0
453	20240905	121800	138694200	8000	8000	8000	8000	0
454	20240905	121700	138694200	8000	8000	8000	8000	300
455	20240905	121600	136294200	8000	8000	8000	8000	0
456	20240905	121500	136294200	8000	8000	8000	8000	0
457	20240905	121400	136294200	8000	8000	8000	8000	0
458	20240905	121300	136294200	8000	8000	8000	8000	176
459	20240905	121200	134886200	8000	7990	8000	7990	24
460	20240905	121100	134694230	7990	7990	7990	7990	0
461	20240905	121000	134694230	7990	7990	7990	7990	0
462	20240905	120900	134694230	7990	7990	7990	7990	0
463	20240905	120800	134694230	7990	7990	7990	7990	0
464	20240905	120700	134694230	7990	7990	7990	7990	0
465	20240905	120600	134694230	7990	7990	7990	7990	0
466	20240905	120500	134694230	7990	8000	8000	7990	238
467	20240905	120400	132792560	8000	7960	8000	7960	296
468	20240905	120300	130425560	7850	7850	7850	7850	0
469	20240905	120200	130425560	7850	7850	7850	7850	0
470	20240905	120100	130425560	7850	7850	7850	7770	586
471	20240905	120000	125841440	8000	8000	8000	8000	802
472	20240905	115900	119425440	8000	8000	8000	8000	0
473	20240905	115800	119425440	8000	8000	8000	8000	0
474	20240905	115700	119425440	8000	8000	8000	8000	40
475	20240905	115600	119105440	8000	8000	8000	8000	158
476	20240905	115500	117841440	8000	8000	8000	8000	0
477	20240905	115400	117841440	8000	7940	8000	7940	500
478	20240905	115300	113848320	7990	7990	7990	7990	0
479	20240905	115200	113848320	7990	7990	7990	7990	0
480	20240905	115100	113848320	7990	7990	7990	7990	0
481	20240905	115000	113848320	7990	7990	7990	7990	0
482	20240905	114900	113848320	7990	7990	7990	7990	0
483	20240905	114800	113848320	7990	7990	7990	7990	0
484	20240905	114700	113848320	7990	7990	7990	7990	0
485	20240905	114600	113848320	7990	7990	7990	7990	0
486	20240905	114500	113848320	7990	7990	7990	7990	0
487	20240905	114400	113848320	7990	7990	7990	7990	0
488	20240905	114300	113848320	7990	7990	7990	7990	0
489	20240905	114200	113848320	7990	7990	7990	7990	0
490	20240905	114100	113848320	7990	7990	7990	7990	0
491	20240905	114000	113848320	7990	7990	7990	7990	0
492	20240905	113900	113848320	7990	7990	7990	7990	0
493	20240905	113800	113848320	7990	7990	7990	7990	0
494	20240905	113700	113848320	7990	7990	7990	7990	0
495	20240905	113600	113848320	7990	7990	7990	7990	0
496	20240905	113500	113848320	7990	7990	7990	7990	0
497	20240905	113400	113848320	7990	7990	7990	7990	0
498	20240905	113300	113848320	7990	7990	7990	7990	0
499	20240905	113200	113848320	7990	7990	7990	7990	0
500	20240905	113100	113848320	7990	7990	7990	7990	0
501	20240905	113000	113848320	7990	7990	7990	7990	0
502	20240905	112900	113848320	7990	7990	7990	7990	0
503	20240905	112800	113848320	7990	7980	7990	7980	16
504	20240905	112700	113720560	7930	7930	7930	7930	2
505	20240905	112600	113704700	7930	7930	7930	7930	0
506	20240905	112500	113704700	7930	7930	7930	7930	0
507	20240905	112400	113704700	7930	7930	7930	7930	0
508	20240905	112300	113704700	7930	7930	7930	7930	0
509	20240905	112200	113704700	7930	7930	7930	7930	0
510	20240905	112100	113704700	7930	7930	7930	7930	0
511	20240905	112000	113704700	7930	7930	7930	7930	0
512	20240905	111900	113704700	7930	7930	7930	7930	0
513	20240905	111800	113704700	7930	7930	7930	7930	1
514	20240905	111700	113696770	7960	7960	7960	7960	261
515	20240905	111600	111619210	8000	8000	8000	8000	0
516	20240905	111500	111619210	8000	8000	8000	8000	0
517	20240905	111400	111619210	8000	8000	8000	8000	0
518	20240905	111300	111619210	8000	8000	8000	8000	0
519	20240905	111200	111619210	8000	8000	8000	8000	500
520	20240905	111100	107619210	7960	7960	7960	7960	0
521	20240905	111000	107619210	7960	7960	7960	7960	0
522	20240905	110900	107619210	7960	7960	7960	7960	0
523	20240905	110800	107619210	7960	7960	7960	7960	0
524	20240905	110700	107619210	7960	7960	7960	7960	30
525	20240905	110600	107380410	7930	8020	8180	7930	65
526	20240905	110500	106856250	7970	7970	7970	7970	0
527	20240905	110400	106856250	7970	7970	7970	7970	0
528	20240905	110300	106856250	7970	7970	7970	7970	0
529	20240905	110200	106856250	7970	7970	7970	7970	0
530	20240905	110100	106856250	7970	7970	7970	7970	0
531	20240905	110000	106856250	7970	7970	7970	7970	0
532	20240905	105900	106856250	7970	7970	7970	7970	0
533	20240905	105800	106856250	7970	7970	7970	7970	5
534	20240905	105700	106816400	7970	8000	8000	7970	25
535	20240905	105600	106616550	8000	8000	8000	8000	0
536	20240905	105500	106616550	8000	8040	8040	8000	449
537	20240905	105400	103011590	8080	8080	8080	8080	0
538	20240905	105300	103011590	8080	8080	8080	8080	0
539	20240905	105200	103011590	8080	8080	8080	8080	8
540	20240905	105100	102946950	8080	8080	8080	8080	0
541	20240905	105000	102946950	8080	8080	8080	8080	0
542	20240905	104900	102946950	8080	8080	8080	8080	0
543	20240905	104800	102946950	8080	8080	8080	8080	10
544	20240905	104700	102866150	8100	8120	8120	8100	388
545	20240905	104600	99722530	8120	8120	8120	8120	0
546	20240905	104500	99722530	8120	8120	8120	8120	0
547	20240905	104400	99722530	8120	8120	8120	8120	0
548	20240905	104300	99722530	8120	8120	8120	8120	0
549	20240905	104200	99722530	8120	8120	8120	8120	256
550	20240905	104100	97643810	8120	8110	8120	8110	393
551	20240905	104000	94455730	8100	8100	8100	8100	23
552	20240905	103900	94269430	8100	8100	8100	8100	0
553	20240905	103800	94269430	8100	8100	8100	8100	0
554	20240905	103700	94269430	8100	8100	8100	8100	328
555	20240905	103600	91612630	8100	8100	8100	8100	0
556	20240905	103500	91612630	8100	8090	8100	8090	34
557	20240905	103400	91337350	8080	8080	8080	8080	8
558	20240905	103300	91272710	8080	8080	8080	8080	0
559	20240905	103200	91272710	8080	8080	8080	8080	0
560	20240905	103100	91272710	8080	8080	8080	8080	0
561	20240905	103000	91272710	8080	8080	8080	8080	0
562	20240905	102900	91272710	8080	8080	8080	8080	0
563	20240905	102800	91272710	8080	8080	8080	8080	0
564	20240905	102700	91272710	8080	8080	8080	8080	0
565	20240905	102600	91272710	8080	8080	8080	8080	0
566	20240905	102500	91272710	8080	8080	8080	8080	0
567	20240905	102400	91272710	8080	8080	8080	8080	0
568	20240905	102300	91272710	8080	8080	8080	8080	0
569	20240905	102200	91272710	8080	8080	8080	8080	0
570	20240905	102100	91272710	8080	8080	8080	8080	200
571	20240905	102000	89656710	8080	8080	8080	8080	0
572	20240905	101900	89656710	8080	8080	8080	8080	0
573	20240905	101800	89656710	8080	8080	8080	8080	0
574	20240905	101700	89656710	8080	8080	8080	8080	0
575	20240905	101600	89656710	8080	8080	8080	8080	0
576	20240905	101500	89656710	8080	8080	8080	8080	0
577	20240905	101400	89656710	8080	8080	8080	8080	0
578	20240905	101300	89656710	8080	8080	8080	8080	1
579	20240905	101200	89648630	8080	8080	8080	8080	0
580	20240905	101100	89648630	8080	8080	8080	8080	0
581	20240905	101000	89648630	8080	8080	8080	8080	0
582	20240905	100900	89648630	8080	8080	8080	8080	0
583	20240905	100800	89648630	8080	8080	8080	8080	1
584	20240905	100700	89640550	7950	7950	7950	7950	0
585	20240905	100600	89640550	7950	7920	7950	7920	494
586	20240905	100500	85724490	7900	7900	7900	7900	0
587	20240905	100400	85724490	7900	7840	7900	7740	110
588	20240905	100300	84867500	7900	7900	7900	7900	0
589	20240905	100200	84867500	7900	7900	7900	7900	391
590	20240905	100100	81778600	7920	7920	7920	7920	1
591	20240905	100000	81770680	7920	7920	7920	7900	139
592	20240905	095900	80670940	7920	7920	7920	7920	0
593	20240905	095800	80670940	7920	7920	7920	7920	0
594	20240905	095700	80670940	7920	7910	7920	7910	258
595	20240905	095600	78628460	7900	7900	7900	7900	13
596	20240905	095500	78525760	7900	7900	7900	7900	0
597	20240905	095400	78525760	7900	7900	7900	7900	14
598	20240905	095300	78415160	7900	7910	7920	7900	1164
599	20240905	095200	69209070	7910	7950	7960	7910	1703
600	20240905	095100	55683830	7950	7970	7970	7950	1537
601	20240905	095000	43444420	7980	7960	7980	7960	341
602	20240905	094900	40723530	7970	8000	8000	7970	1729
603	20240905	094800	26910460	8000	8000	8000	8000	379
604	20240905	094700	23878460	8010	8010	8010	8010	0
605	20240905	094600	23878460	8010	8010	8010	8010	1
606	20240905	094500	23870450	8020	8020	8020	8020	0
607	20240905	094400	23870450	8020	8020	8020	8020	0
608	20240905	094300	23870450	8020	7990	8020	7990	77
609	20240905	094200	23254920	8000	8040	8040	8000	366
610	20240905	094100	20317430	8020	8100	8100	8020	2100
611	20240905	094000	3413820	8120	8110	8120	8110	16
612	20240905	093900	3284000	8130	8130	8130	8130	2
613	20240905	093800	3267740	8100	8130	8130	8100	4
614	20240905	093700	3235280	8120	8130	8130	8120	272
615	20240905	093600	1024230	8130	8130	8130	8130	0
616	20240905	093500	1024230	8130	8130	8130	8130	0
617	20240905	093400	1024230	8130	8130	8130	8130	0
618	20240905	093300	1024230	8130	8130	8130	8130	0
619	20240905	093200	1024230	8130	8130	8130	8130	1
620	20240905	093100	1016100	8120	8120	8120	8120	0
621	20240905	093000	1016100	8120	8120	8120	8120	0
622	20240905	092900	1016100	8120	8120	8120	8120	0
623	20240905	092800	1016100	8120	8120	8120	8120	0
624	20240905	092700	1016100	8120	8120	8120	8120	0
625	20240905	092600	1016100	8120	8120	8120	8120	20
626	20240905	092500	853700	8100	8100	8100	8100	0
627	20240905	092400	853700	8100	8100	8100	8100	0
628	20240905	092300	853700	8100	8100	8100	8100	0
629	20240905	092200	853700	8100	8100	8100	8100	0
630	20240905	092100	853700	8100	8100	8100	8100	0
631	20240905	092000	853700	8100	8100	8100	8100	0
632	20240905	091900	853700	8100	8100	8100	8100	0
633	20240905	091800	853700	8100	8100	8100	8100	10
634	20240905	091700	772700	8100	8100	8100	8100	10
635	20240905	091600	691700	8100	8100	8100	8100	0
636	20240905	091500	691700	8100	8100	8100	8100	30
637	20240905	091400	448700	8100	8100	8100	8100	0
638	20240905	091300	448700	8100	8100	8100	8100	0
639	20240905	091200	448700	8100	8100	8100	8100	10
640	20240905	091100	367700	8090	8090	8090	8090	0
641	20240905	091000	367700	8090	8090	8090	8090	0
642	20240905	090900	367700	8090	8090	8090	8090	3
643	20240905	090800	343430	8290	8290	8290	8290	0
644	20240905	090700	343430	8290	8290	8290	8290	11
645	20240905	090600	252240	8410	8410	8410	8410	1
646	20240905	090500	243830	8440	8440	8440	8440	0
647	20240905	090400	243830	8440	8440	8440	8440	0
648	20240905	090300	243830	8440	8120	8440	8120	17
649	20240905	090200	103870	7990	7990	7990	7990	0
650	20240905	090100	103870	7990	7990	7990	7990	0
651	20240905	090000	103870	7990	7990	7990	7990	13