KissMeData/247660/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204600	106863310	8900	8900	8900	8900	210
3	20240913	204500	106863310	8900	8900	8900	8900	0
4	20240913	204400	106863310	8900	8900	8900	8900	0
5	20240913	204300	106863310	8900	8900	8900	8900	0
6	20240913	204200	106863310	8900	8900	8900	8900	0
7	20240913	204100	106863310	8900	8900	8900	8900	0
8	20240913	204000	106863310	8900	8900	8900	8900	0
9	20240913	203900	106863310	8900	8900	8900	8900	0
10	20240913	203800	106863310	8900	8900	8900	8900	0
11	20240913	203700	106863310	8900	8900	8900	8900	0
12	20240913	203600	106863310	8900	8900	8900	8900	0
13	20240913	203500	106863310	8900	8900	8900	8900	0
14	20240913	203400	106863310	8900	8900	8900	8900	0
15	20240913	203300	106863310	8900	8900	8900	8900	0
16	20240913	203200	106863310	8900	8900	8900	8900	0
17	20240913	203100	106863310	8900	8900	8900	8900	0
18	20240913	203000	106863310	8900	8900	8900	8900	0
19	20240913	202900	106863310	8900	8900	8900	8900	0
20	20240913	202800	106863310	8900	8900	8900	8900	0
21	20240913	202700	106863310	8900	8900	8900	8900	0
22	20240913	202600	106863310	8900	8900	8900	8900	0
23	20240913	202500	106863310	8900	8900	8900	8900	0
24	20240913	202400	106863310	8900	8900	8900	8900	0
25	20240913	202300	106863310	8900	8900	8900	8900	0
26	20240913	202200	106863310	8900	8900	8900	8900	0
27	20240913	202100	106863310	8900	8900	8900	8900	0
28	20240913	202000	106863310	8900	8900	8900	8900	0
29	20240913	201900	106863310	8900	8900	8900	8900	0
30	20240913	201800	106863310	8900	8900	8900	8900	0
31	20240913	201700	106863310	8900	8900	8900	8900	0
32	20240913	201600	106863310	8900	8900	8900	8900	210
33	20240913	201500	106863310	8900	8900	8900	8900	0
34	20240913	201400	106863310	8900	8900	8900	8900	0
35	20240913	201300	106863310	8900	8900	8900	8900	0
36	20240913	201200	106863310	8900	8900	8900	8900	0
37	20240913	201100	106863310	8900	8900	8900	8900	0
38	20240913	201000	106863310	8900	8900	8900	8900	0
39	20240913	200900	106863310	8900	8900	8900	8900	0
40	20240913	200800	106863310	8900	8900	8900	8900	0
41	20240913	200700	106863310	8900	8900	8900	8900	0
42	20240913	200600	106863310	8900	8900	8900	8900	0
43	20240913	200500	106863310	8900	8900	8900	8900	0
44	20240913	200400	106863310	8900	8900	8900	8900	0
45	20240913	200300	106863310	8900	8900	8900	8900	0
46	20240913	200200	106863310	8900	8900	8900	8900	0
47	20240913	200100	106863310	8900	8900	8900	8900	0
48	20240913	200000	106863310	8900	8900	8900	8900	0
49	20240913	195900	106863310	8900	8900	8900	8900	0
50	20240913	195800	106863310	8900	8900	8900	8900	0
51	20240913	195700	106863310	8900	8900	8900	8900	0
52	20240913	195600	106863310	8900	8900	8900	8900	0
53	20240913	195500	106863310	8900	8900	8900	8900	0
54	20240913	195400	106863310	8900	8900	8900	8900	0
55	20240913	195300	106863310	8900	8900	8900	8900	0
56	20240913	195200	106863310	8900	8900	8900	8900	0
57	20240913	195100	106863310	8900	8900	8900	8900	0
58	20240913	195000	106863310	8900	8900	8900	8900	0
59	20240913	194900	106863310	8900	8900	8900	8900	0
60	20240913	194800	106863310	8900	8900	8900	8900	0
61	20240913	194700	106863310	8900	8900	8900	8900	0
62	20240913	194600	106863310	8900	8900	8900	8900	210
63	20240913	194500	106863310	8900	8900	8900	8900	0
64	20240913	194400	106863310	8900	8900	8900	8900	0
65	20240913	194300	106863310	8900	8900	8900	8900	0
66	20240913	194200	106863310	8900	8900	8900	8900	0
67	20240913	194100	106863310	8900	8900	8900	8900	0
68	20240913	194000	106863310	8900	8900	8900	8900	0
69	20240913	193900	106863310	8900	8900	8900	8900	0
70	20240913	193800	106863310	8900	8900	8900	8900	0
71	20240913	193700	106863310	8900	8900	8900	8900	0
72	20240913	193600	106863310	8900	8900	8900	8900	0
73	20240913	193500	106863310	8900	8900	8900	8900	0
74	20240913	193400	106863310	8900	8900	8900	8900	0
75	20240913	193300	106863310	8900	8900	8900	8900	0
76	20240913	193200	106863310	8900	8900	8900	8900	0
77	20240913	193100	106863310	8900	8900	8900	8900	0
78	20240913	193000	106863310	8900	8900	8900	8900	0
79	20240913	192900	106863310	8900	8900	8900	8900	0
80	20240913	192800	106863310	8900	8900	8900	8900	0
81	20240913	192700	106863310	8900	8900	8900	8900	0
82	20240913	192600	106863310	8900	8900	8900	8900	0
83	20240913	192500	106863310	8900	8900	8900	8900	0
84	20240913	192400	106863310	8900	8900	8900	8900	0
85	20240913	192300	106863310	8900	8900	8900	8900	0
86	20240913	192200	106863310	8900	8900	8900	8900	0
87	20240913	192100	106863310	8900	8900	8900	8900	0
88	20240913	192000	106863310	8900	8900	8900	8900	0
89	20240913	191900	106863310	8900	8900	8900	8900	0
90	20240913	191800	106863310	8900	8900	8900	8900	0
91	20240913	191700	106863310	8900	8900	8900	8900	0
92	20240913	191600	106863310	8900	8900	8900	8900	210
93	20240913	191500	106863310	8900	8900	8900	8900	0
94	20240913	191400	106863310	8900	8900	8900	8900	0
95	20240913	191300	106863310	8900	8900	8900	8900	0
96	20240913	191200	106863310	8900	8900	8900	8900	0
97	20240913	191100	106863310	8900	8900	8900	8900	0
98	20240913	191000	106863310	8900	8900	8900	8900	0
99	20240913	190900	106863310	8900	8900	8900	8900	0
100	20240913	190800	106863310	8900	8900	8900	8900	0
101	20240913	190700	106863310	8900	8900	8900	8900	0
102	20240913	190600	106863310	8900	8900	8900	8900	0
103	20240913	190500	106863310	8900	8900	8900	8900	0
104	20240913	190400	106863310	8900	8900	8900	8900	0
105	20240913	190300	106863310	8900	8900	8900	8900	0
106	20240913	190200	106863310	8900	8900	8900	8900	0
107	20240913	190100	106863310	8900	8900	8900	8900	0
108	20240913	190000	106863310	8900	8900	8900	8900	0
109	20240913	185900	106863310	8900	8900	8900	8900	0
110	20240913	185800	106863310	8900	8900	8900	8900	0
111	20240913	185700	106863310	8900	8900	8900	8900	0
112	20240913	185600	106863310	8900	8900	8900	8900	0
113	20240913	185500	106863310	8900	8900	8900	8900	0
114	20240913	185400	106863310	8900	8900	8900	8900	0
115	20240913	185300	106863310	8900	8900	8900	8900	0
116	20240913	185200	106863310	8900	8900	8900	8900	0
117	20240913	185100	106863310	8900	8900	8900	8900	0
118	20240913	185000	106863310	8900	8900	8900	8900	0
119	20240913	184900	106863310	8900	8900	8900	8900	0
120	20240913	184800	106863310	8900	8900	8900	8900	0
121	20240913	184700	106863310	8900	8900	8900	8900	0
122	20240913	184600	106863310	8900	8900	8900	8900	210
123	20240913	184500	106863310	8900	8900	8900	8900	0
124	20240913	184400	106863310	8900	8900	8900	8900	0
125	20240913	184300	106863310	8900	8900	8900	8900	0
126	20240913	184200	106863310	8900	8900	8900	8900	0
127	20240913	184100	106863310	8900	8900	8900	8900	0
128	20240913	184000	106863310	8900	8900	8900	8900	0
129	20240913	183900	106863310	8900	8900	8900	8900	0
130	20240913	183800	106863310	8900	8900	8900	8900	0
131	20240913	183700	106863310	8900	8900	8900	8900	0
132	20240913	183600	106863310	8900	8900	8900	8900	0
133	20240913	183500	106863310	8900	8900	8900	8900	0
134	20240913	183400	106863310	8900	8900	8900	8900	0
135	20240913	183300	106863310	8900	8900	8900	8900	0
136	20240913	183200	106863310	8900	8900	8900	8900	0
137	20240913	183100	106863310	8900	8900	8900	8900	0
138	20240913	183000	106863310	8900	8900	8900	8900	0
139	20240913	182900	106863310	8900	8900	8900	8900	0
140	20240913	182800	106863310	8900	8900	8900	8900	0
141	20240913	182700	106863310	8900	8900	8900	8900	0
142	20240913	182600	106863310	8900	8900	8900	8900	0
143	20240913	182500	106863310	8900	8900	8900	8900	0
144	20240913	182400	106863310	8900	8900	8900	8900	0
145	20240913	182300	106863310	8900	8900	8900	8900	0
146	20240913	182200	106863310	8900	8900	8900	8900	0
147	20240913	182100	106863310	8900	8900	8900	8900	0
148	20240913	182000	106863310	8900	8900	8900	8900	0
149	20240913	181900	106863310	8900	8900	8900	8900	0
150	20240913	181800	106863310	8900	8900	8900	8900	0
151	20240913	181700	106863310	8900	8900	8900	8900	0
152	20240913	181600	106863310	8900	8900	8900	8900	210
153	20240913	181500	106863310	8900	8900	8900	8900	0
154	20240913	181400	106863310	8900	8900	8900	8900	0
155	20240913	181300	106863310	8900	8900	8900	8900	0
156	20240913	181200	106863310	8900	8900	8900	8900	0
157	20240913	181100	106863310	8900	8900	8900	8900	0
158	20240913	181000	106863310	8900	8900	8900	8900	0
159	20240913	180900	106863310	8900	8900	8900	8900	0
160	20240913	180800	106863310	8900	8900	8900	8900	0
161	20240913	180700	106863310	8900	8900	8900	8900	0
162	20240913	180600	106863310	8900	8900	8900	8900	0
163	20240913	180500	106863310	8900	8900	8900	8900	0
164	20240913	180400	106863310	8900	8900	8900	8900	0
165	20240913	180300	106863310	8900	8900	8900	8900	0
166	20240913	180200	106863310	8900	8900	8900	8900	0
167	20240913	180100	106863310	8900	8900	8900	8900	0
168	20240913	180000	106863310	8900	8900	8900	8900	0
169	20240913	175900	106863310	8900	8900	8900	8900	0
170	20240913	175800	106863310	8900	8900	8900	8900	0
171	20240913	175700	106863310	8900	8900	8900	8900	0
172	20240913	175600	106863310	8900	8900	8900	8900	0
173	20240913	175500	106863310	8900	8900	8900	8900	0
174	20240913	175400	106863310	8900	8900	8900	8900	0
175	20240913	175300	106863310	8900	8900	8900	8900	0
176	20240913	175200	106863310	8900	8900	8900	8900	0
177	20240913	175100	106863310	8900	8900	8900	8900	0
178	20240913	175000	106863310	8900	8900	8900	8900	0
179	20240913	174900	106863310	8900	8900	8900	8900	0
180	20240913	174800	106863310	8900	8900	8900	8900	0
181	20240913	174700	106863310	8900	8900	8900	8900	0
182	20240913	174600	106863310	8900	8900	8900	8900	210
183	20240913	174500	106863310	8900	8900	8900	8900	0
184	20240913	174400	106863310	8900	8900	8900	8900	0
185	20240913	174300	106863310	8900	8900	8900	8900	0
186	20240913	174200	106863310	8900	8900	8900	8900	0
187	20240913	174100	106863310	8900	8900	8900	8900	0
188	20240913	174000	106863310	8900	8900	8900	8900	0
189	20240913	173900	106863310	8900	8900	8900	8900	0
190	20240913	173800	106863310	8900	8900	8900	8900	0
191	20240913	173700	106863310	8900	8900	8900	8900	0
192	20240913	173600	106863310	8900	8900	8900	8900	0
193	20240913	173500	106863310	8900	8900	8900	8900	0
194	20240913	173400	106863310	8900	8900	8900	8900	0
195	20240913	173300	106863310	8900	8900	8900	8900	0
196	20240913	173200	106863310	8900	8900	8900	8900	0
197	20240913	173100	106863310	8900	8900	8900	8900	0
198	20240913	173000	106863310	8900	8900	8900	8900	0
199	20240913	172900	106863310	8900	8900	8900	8900	0
200	20240913	172800	106863310	8900	8900	8900	8900	0
201	20240913	172700	106863310	8900	8900	8900	8900	0
202	20240913	172600	106863310	8900	8900	8900	8900	0
203	20240913	172500	106863310	8900	8900	8900	8900	0
204	20240913	172400	106863310	8900	8900	8900	8900	0
205	20240913	172300	106863310	8900	8900	8900	8900	0
206	20240913	172200	106863310	8900	8900	8900	8900	0
207	20240913	172100	106863310	8900	8900	8900	8900	0
208	20240913	172000	106863310	8900	8900	8900	8900	0
209	20240913	171900	106863310	8900	8900	8900	8900	0
210	20240913	171800	106863310	8900	8900	8900	8900	0
211	20240913	171700	106863310	8900	8900	8900	8900	0
212	20240913	171600	106863310	8900	8900	8900	8900	210
213	20240913	171500	106863310	8900	8900	8900	8900	0
214	20240913	171400	106863310	8900	8900	8900	8900	0
215	20240913	171300	106863310	8900	8900	8900	8900	0
216	20240913	171200	106863310	8900	8900	8900	8900	0
217	20240913	171100	106863310	8900	8900	8900	8900	0
218	20240913	171000	106863310	8900	8900	8900	8900	0
219	20240913	170900	106863310	8900	8900	8900	8900	0
220	20240913	170800	106863310	8900	8900	8900	8900	0
221	20240913	170700	106863310	8900	8900	8900	8900	0
222	20240913	170600	106863310	8900	8900	8900	8900	0
223	20240913	170500	106863310	8900	8900	8900	8900	0
224	20240913	170400	106863310	8900	8900	8900	8900	0
225	20240913	170300	106863310	8900	8900	8900	8900	0
226	20240913	170200	106863310	8900	8900	8900	8900	0
227	20240913	170100	106863310	8900	8900	8900	8900	0
228	20240913	170000	106863310	8900	8900	8900	8900	0
229	20240913	165900	106863310	8900	8900	8900	8900	0
230	20240913	165800	106863310	8900	8900	8900	8900	0
231	20240913	165700	106863310	8900	8900	8900	8900	0
232	20240913	165600	106863310	8900	8900	8900	8900	0
233	20240913	165500	106863310	8900	8900	8900	8900	0
234	20240913	165400	106863310	8900	8900	8900	8900	0
235	20240913	165300	106863310	8900	8900	8900	8900	0
236	20240913	165200	106863310	8900	8900	8900	8900	0
237	20240913	165100	106863310	8900	8900	8900	8900	0
238	20240913	165000	106863310	8900	8900	8900	8900	0
239	20240913	164900	106863310	8900	8900	8900	8900	0
240	20240913	164800	106863310	8900	8900	8900	8900	0
241	20240913	164700	106863310	8900	8900	8900	8900	0
242	20240913	164600	106863310	8900	8900	8900	8900	210
243	20240913	164500	106863310	8900	8900	8900	8900	0
244	20240913	164400	106863310	8900	8900	8900	8900	0
245	20240913	164300	106863310	8900	8900	8900	8900	0
246	20240913	164200	106863310	8900	8900	8900	8900	0
247	20240913	164100	106863310	8900	8900	8900	8900	0
248	20240913	164000	106863310	8900	8900	8900	8900	0
249	20240913	163900	106863310	8900	8900	8900	8900	0
250	20240913	163800	106863310	8900	8900	8900	8900	0
251	20240913	163700	106863310	8900	8900	8900	8900	0
252	20240913	163600	106863310	8900	8900	8900	8900	0
253	20240913	163500	106863310	8900	8900	8900	8900	0
254	20240913	163400	106863310	8900	8900	8900	8900	0
255	20240913	163300	106863310	8900	8900	8900	8900	0
256	20240913	163200	106863310	8900	8900	8900	8900	0
257	20240913	163100	106863310	8900	8900	8900	8900	0
258	20240913	163000	106863310	8900	8900	8900	8900	0
259	20240913	162900	106863310	8900	8900	8900	8900	0
260	20240913	162800	106863310	8900	8900	8900	8900	0
261	20240913	162700	106863310	8900	8900	8900	8900	0
262	20240913	162600	106863310	8900	8900	8900	8900	0
263	20240913	162500	106863310	8900	8900	8900	8900	0
264	20240913	162400	106863310	8900	8900	8900	8900	0
265	20240913	162300	106863310	8900	8900	8900	8900	0
266	20240913	162200	106863310	8900	8900	8900	8900	0
267	20240913	162100	106863310	8900	8900	8900	8900	0
268	20240913	162000	106863310	8900	8900	8900	8900	0
269	20240913	161900	106863310	8900	8900	8900	8900	0
270	20240913	161800	106863310	8900	8900	8900	8900	0
271	20240913	161700	106863310	8900	8900	8900	8900	0
272	20240913	161600	106863310	8900	8900	8900	8900	210
273	20240913	161500	106863310	8900	8900	8900	8900	0
274	20240913	161400	106863310	8900	8900	8900	8900	0
275	20240913	161300	106863310	8900	8900	8900	8900	0
276	20240913	161200	106863310	8900	8900	8900	8900	0
277	20240913	161100	106863310	8900	8900	8900	8900	0
278	20240913	161000	106863310	8900	8900	8900	8900	0
279	20240913	160900	106863310	8900	8900	8900	8900	0
280	20240913	160800	106863310	8900	8900	8900	8900	0
281	20240913	160700	106863310	8900	8900	8900	8900	0
282	20240913	160600	106863310	8900	8900	8900	8900	0
283	20240913	160500	106863310	8900	8900	8900	8900	0
284	20240913	160400	106863310	8900	8900	8900	8900	0
285	20240913	160300	106863310	8900	8900	8900	8900	0
286	20240913	160200	106863310	8900	8900	8900	8900	0
287	20240913	160100	106863310	8900	8900	8900	8900	0
288	20240913	160000	106863310	8900	8900	8900	8900	0
289	20240913	155900	106863310	8900	8900	8900	8900	0
290	20240913	155800	106863310	8900	8900	8900	8900	0
291	20240913	155700	106863310	8900	8900	8900	8900	0
292	20240913	155600	106863310	8900	8900	8900	8900	0
293	20240913	155500	106863310	8900	8900	8900	8900	0
294	20240913	155400	106863310	8900	8900	8900	8900	0
295	20240913	155300	106863310	8900	8900	8900	8900	0
296	20240913	155200	106863310	8900	8900	8900	8900	0
297	20240913	155100	106863310	8900	8900	8900	8900	0
298	20240913	155000	106863310	8900	8900	8900	8900	0
299	20240913	154900	106863310	8900	8900	8900	8900	0
300	20240913	154800	106863310	8900	8900	8900	8900	0
301	20240913	154700	106863310	8900	8900	8900	8900	0
302	20240913	154600	106863310	8900	8900	8900	8900	210
303	20240913	154500	106863310	8900	8900	8900	8900	0
304	20240913	154400	106863310	8900	8900	8900	8900	0
305	20240913	154300	106863310	8900	8900	8900	8900	0
306	20240913	154200	106863310	8900	8900	8900	8900	0
307	20240913	154100	106863310	8900	8900	8900	8900	0
308	20240913	154000	106863310	8900	8900	8900	8900	0
309	20240913	153900	106863310	8900	8900	8900	8900	0
310	20240913	153800	106863310	8900	8900	8900	8900	0
311	20240913	153700	106863310	8900	8900	8900	8900	0
312	20240913	153600	106863310	8900	8900	8900	8900	0
313	20240913	153500	106863310	8900	8900	8900	8900	0
314	20240913	153400	106863310	8900	8900	8900	8900	0
315	20240913	153300	106863310	8900	8900	8900	8900	0
316	20240913	153200	106863310	8900	8900	8900	8900	0
317	20240913	153100	106863310	8900	8900	8900	8900	0
318	20240913	153000	106863310	8900	8900	8900	8900	210
319	20240913	152900	104994310	8900	8900	8900	8900	0
320	20240913	152800	104994310	8900	8900	8900	8900	0
321	20240913	152700	104994310	8900	8900	8900	8900	0
322	20240913	152600	104994310	8900	8900	8900	8900	0
323	20240913	152500	104994310	8900	8900	8900	8900	0
324	20240913	152400	104994310	8900	8900	8900	8900	0
325	20240913	152300	104994310	8900	8900	8900	8900	0
326	20240913	152200	104994310	8900	8900	8900	8900	0
327	20240913	152100	104994310	8900	8900	8900	8900	0
328	20240913	152000	104994310	8900	8900	8900	8900	0
329	20240913	151900	104994310	8900	8860	8900	8860	24
330	20240913	151800	104781630	8900	8900	8900	8900	0
331	20240913	151700	104781630	8900	8900	8900	8900	0
332	20240913	151600	104781630	8900	8900	8900	8900	0
333	20240913	151500	104781630	8900	8900	8900	8900	3
334	20240913	151400	104754930	8860	8860	8860	8860	0
335	20240913	151300	104754930	8860	8860	8860	8860	20
336	20240913	151200	104577730	8900	8900	8900	8900	0
337	20240913	151100	104577730	8900	8900	8900	8900	0
338	20240913	151000	104577730	8900	8900	8900	8900	0
339	20240913	150900	104577730	8900	8900	8900	8900	0
340	20240913	150800	104577730	8900	8900	8900	8900	0
341	20240913	150700	104577730	8900	8900	8900	8900	4
342	20240913	150600	104542130	8900	8900	8900	8900	0
343	20240913	150500	104542130	8900	8900	8900	8900	0
344	20240913	150400	104542130	8900	8900	8900	8900	0
345	20240913	150300	104542130	8900	8900	8900	8900	0
346	20240913	150200	104542130	8900	8900	8900	8900	0
347	20240913	150100	104542130	8900	8900	8900	8900	0
348	20240913	150000	104542130	8900	8900	8900	8900	1
349	20240913	145900	104533230	8850	8850	8850	8850	500
350	20240913	145800	100108230	8900	8900	8900	8900	0
351	20240913	145700	100108230	8900	8900	8900	8900	0
352	20240913	145600	100108230	8900	8900	8900	8900	0
353	20240913	145500	100108230	8900	8900	8900	8900	0
354	20240913	145400	100108230	8900	8900	8900	8900	0
355	20240913	145300	100108230	8900	8900	8900	8900	0
356	20240913	145200	100108230	8900	8900	8900	8900	0
357	20240913	145100	100108230	8900	8900	8900	8900	0
358	20240913	145000	100108230	8900	8900	8900	8900	0
359	20240913	144900	100108230	8900	8900	8900	8900	0
360	20240913	144800	100108230	8900	8900	8900	8900	0
361	20240913	144700	100108230	8900	8900	8900	8900	0
362	20240913	144600	100108230	8900	8900	8900	8900	70
363	20240913	144500	99485230	8900	8900	8900	8900	1
364	20240913	144400	99476330	8850	8850	8850	8850	10
365	20240913	144300	99387830	8840	8840	8840	8840	5
366	20240913	144200	99343630	8850	8850	8850	8850	0
367	20240913	144100	99343630	8850	8840	8850	8840	37
368	20240913	144000	99016430	8840	8840	8840	8840	0
369	20240913	143900	99016430	8840	8840	8840	8840	0
370	20240913	143800	99016430	8840	8840	8840	8840	0
371	20240913	143700	99016430	8840	8840	8840	8840	0
372	20240913	143600	99016430	8840	8840	8840	8840	0
373	20240913	143500	99016430	8840	8840	8840	8840	115
374	20240913	143400	97999830	8840	8840	8840	8840	0
375	20240913	143300	97999830	8840	8840	8840	8840	0
376	20240913	143200	97999830	8840	8840	8840	8840	0
377	20240913	143100	97999830	8840	8840	8840	8840	0
378	20240913	143000	97999830	8840	8840	8840	8840	0
379	20240913	142900	97999830	8840	8840	8840	8840	10
380	20240913	142800	97911430	8840	8840	8840	8840	0
381	20240913	142700	97911430	8840	8840	8840	8840	0
382	20240913	142600	97911430	8840	8840	8840	8840	0
383	20240913	142500	97911430	8840	8840	8840	8840	0
384	20240913	142400	97911430	8840	8840	8840	8840	0
385	20240913	142300	97911430	8840	8840	8840	8840	0
386	20240913	142200	97911430	8840	8840	8840	8840	0
387	20240913	142100	97911430	8840	8840	8840	8840	0
388	20240913	142000	97911430	8840	8840	8840	8840	25
389	20240913	141900	97690430	8840	8830	8840	8830	6
390	20240913	141800	97637440	8790	8790	8790	8790	0
391	20240913	141700	97637440	8790	8790	8790	8790	0
392	20240913	141600	97637440	8790	8790	8790	8790	0
393	20240913	141500	97637440	8790	8790	8790	8790	0
394	20240913	141400	97637440	8790	8790	8790	8790	0
395	20240913	141300	97637440	8790	8790	8790	8790	0
396	20240913	141200	97637440	8790	8790	8790	8790	0
397	20240913	141100	97637440	8790	8790	8790	8790	0
398	20240913	141000	97637440	8790	8790	8790	8790	0
399	20240913	140900	97637440	8790	8790	8790	8790	0
400	20240913	140800	97637440	8790	8790	8790	8790	0
401	20240913	140700	97637440	8790	8790	8790	8790	0
402	20240913	140600	97637440	8790	8790	8790	8790	0
403	20240913	140500	97637440	8790	8790	8790	8790	0
404	20240913	140400	97637440	8790	8790	8790	8790	0
405	20240913	140300	97637440	8790	8790	8790	8790	0
406	20240913	140200	97637440	8790	8790	8790	8790	0
407	20240913	140100	97637440	8790	8790	8790	8790	0
408	20240913	140000	97637440	8790	8790	8790	8790	0
409	20240913	135900	97637440	8790	8790	8790	8790	0
410	20240913	135800	97637440	8790	8790	8790	8790	0
411	20240913	135700	97637440	8790	8790	8790	8790	0
412	20240913	135600	97637440	8790	8790	8790	8790	0
413	20240913	135500	97637440	8790	8790	8790	8790	0
414	20240913	135400	97637440	8790	8790	8790	8790	100
415	20240913	135300	96758440	8790	8790	8790	8790	0
416	20240913	135200	96758440	8790	8790	8790	8790	0
417	20240913	135100	96758440	8790	8790	8790	8790	0
418	20240913	135000	96758440	8790	8790	8790	8790	0
419	20240913	134900	96758440	8790	8790	8790	8790	0
420	20240913	134800	96758440	8790	8790	8790	8790	0
421	20240913	134700	96758440	8790	8790	8790	8790	0
422	20240913	134600	96758440	8790	8790	8790	8790	0
423	20240913	134500	96758440	8790	8790	8790	8790	0
424	20240913	134400	96758440	8790	8790	8790	8790	0
425	20240913	134300	96758440	8790	8790	8790	8790	0
426	20240913	134200	96758440	8790	8790	8790	8790	0
427	20240913	134100	96758440	8790	8790	8790	8790	0
428	20240913	134000	96758440	8790	8790	8790	8790	0
429	20240913	133900	96758440	8790	8790	8790	8790	0
430	20240913	133800	96758440	8790	8790	8790	8790	0
431	20240913	133700	96758440	8790	8800	8800	8790	11
432	20240913	133600	96661650	8800	8800	8800	8800	0
433	20240913	133500	96661650	8800	8800	8800	8800	0
434	20240913	133400	96661650	8800	8800	8800	8800	0
435	20240913	133300	96661650	8800	8800	8800	8800	0
436	20240913	133200	96661650	8800	8800	8800	8800	0
437	20240913	133100	96661650	8800	8800	8800	8800	0
438	20240913	133000	96661650	8800	8800	8800	8800	0
439	20240913	132900	96661650	8800	8800	8800	8800	0
440	20240913	132800	96661650	8800	8800	8800	8800	0
441	20240913	132700	96661650	8800	8800	8800	8800	0
442	20240913	132600	96661650	8800	8800	8800	8800	50
443	20240913	132500	96221650	8790	8810	8810	8790	265
444	20240913	132400	93890130	8960	8960	8960	8960	0
445	20240913	132300	93890130	8960	8960	8960	8960	0
446	20240913	132200	93890130	8960	8960	8960	8960	0
447	20240913	132100	93890130	8960	8960	8960	8960	0
448	20240913	132000	93890130	8960	8930	8960	8930	92
449	20240913	131900	93066870	8960	8960	8960	8960	0
450	20240913	131800	93066870	8960	8960	8960	8960	0
451	20240913	131700	93066870	8960	8960	8960	8960	0
452	20240913	131600	93066870	8960	8960	8960	8960	0
453	20240913	131500	93066870	8960	8960	8960	8960	0
454	20240913	131400	93066870	8960	8960	8960	8960	0
455	20240913	131300	93066870	8960	8960	8960	8960	0
456	20240913	131200	93066870	8960	8960	8960	8960	0
457	20240913	131100	93066870	8960	8960	8960	8960	0
458	20240913	131000	93066870	8960	8960	8960	8960	0
459	20240913	130900	93066870	8960	8910	8960	8910	3
460	20240913	130800	93040080	8830	8830	8830	8830	0
461	20240913	130700	93040080	8830	8830	8830	8830	0
462	20240913	130600	93040080	8830	8830	8830	8830	0
463	20240913	130500	93040080	8830	8800	8830	8800	484
464	20240913	130400	88780670	8830	8830	8830	8830	0
465	20240913	130300	88780670	8830	8830	8830	8830	0
466	20240913	130200	88780670	8830	8830	8830	8830	0
467	20240913	130100	88780670	8830	8830	8830	8830	0
468	20240913	130000	88780670	8830	8830	8830	8830	0
469	20240913	125900	88780670	8830	8830	8830	8830	1
470	20240913	125800	88771840	8840	8840	8840	8840	0
471	20240913	125700	88771840	8840	8840	8840	8840	0
472	20240913	125600	88771840	8840	8840	8840	8840	0
473	20240913	125500	88771840	8840	8840	8840	8840	0
474	20240913	125400	88771840	8840	8870	8870	8840	47
475	20240913	125300	88356170	8870	8870	8870	8870	0
476	20240913	125200	88356170	8870	8870	8870	8870	0
477	20240913	125100	88356170	8870	8870	8870	8870	0
478	20240913	125000	88356170	8870	8870	8870	8870	0
479	20240913	124900	88356170	8870	8870	8870	8870	0
480	20240913	124800	88356170	8870	8870	8870	8870	0
481	20240913	124700	88356170	8870	8870	8870	8870	0
482	20240913	124600	88356170	8870	8870	8870	8870	0
483	20240913	124500	88356170	8870	8870	8870	8870	0
484	20240913	124400	88356170	8870	8870	8870	8870	0
485	20240913	124300	88356170	8870	8870	8870	8870	0
486	20240913	124200	88356170	8870	8870	8870	8870	0
487	20240913	124100	88356170	8870	8870	8870	8870	0
488	20240913	124000	88356170	8870	8870	8870	8870	0
489	20240913	123900	88356170	8870	8870	8870	8870	0
490	20240913	123800	88356170	8870	8870	8870	8870	0
491	20240913	123700	88356170	8870	8870	8870	8870	0
492	20240913	123600	88356170	8870	8870	8870	8870	0
493	20240913	123500	88356170	8870	8870	8870	8870	0
494	20240913	123400	88356170	8870	8870	8870	8870	0
495	20240913	123300	88356170	8870	8870	8870	8870	0
496	20240913	123200	88356170	8870	8870	8870	8870	0
497	20240913	123100	88356170	8870	8870	8870	8870	0
498	20240913	123000	88356170	8870	8890	8890	8870	200
499	20240913	122900	86581110	8880	8880	8880	8880	0
500	20240913	122800	86581110	8880	8880	8880	8880	0
501	20240913	122700	86581110	8880	8880	8880	8880	0
502	20240913	122600	86581110	8880	8880	8880	8880	0
503	20240913	122500	86581110	8880	8880	8880	8880	0
504	20240913	122400	86581110	8880	8880	8880	8880	0
505	20240913	122300	86581110	8880	8880	8880	8880	0
506	20240913	122200	86581110	8880	8880	8880	8880	0
507	20240913	122100	86581110	8880	8880	8880	8880	0
508	20240913	122000	86581110	8880	8880	8880	8880	0
509	20240913	121900	86581110	8880	8880	8880	8880	0
510	20240913	121800	86581110	8880	8880	8880	8880	0
511	20240913	121700	86581110	8880	8880	8880	8880	0
512	20240913	121600	86581110	8880	8880	8880	8880	0
513	20240913	121500	86581110	8880	8880	8880	8880	0
514	20240913	121400	86581110	8880	8880	8880	8880	0
515	20240913	121300	86581110	8880	8880	8880	8880	0
516	20240913	121200	86581110	8880	8880	8880	8880	0
517	20240913	121100	86581110	8880	8880	8880	8880	0
518	20240913	121000	86581110	8880	8880	8880	8880	0
519	20240913	120900	86581110	8880	8880	8880	8880	0
520	20240913	120800	86581110	8880	8880	8880	8880	0
521	20240913	120700	86581110	8880	8880	8880	8880	0
522	20240913	120600	86581110	8880	8880	8880	8880	0
523	20240913	120500	86581110	8880	8880	8880	8880	0
524	20240913	120400	86581110	8880	8880	8880	8880	0
525	20240913	120300	86581110	8880	8880	8880	8880	0
526	20240913	120200	86581110	8880	8880	8880	8880	0
527	20240913	120100	86581110	8880	8880	8880	8880	0
528	20240913	120000	86581110	8880	8880	8880	8880	0
529	20240913	115900	86581110	8880	8880	8880	8880	0
530	20240913	115800	86581110	8880	8880	8880	8880	0
531	20240913	115700	86581110	8880	8880	8880	8880	0
532	20240913	115600	86581110	8880	8880	8880	8880	0
533	20240913	115500	86581110	8880	8880	8880	8880	230
534	20240913	115400	84538710	8880	8880	8880	8880	0
535	20240913	115300	84538710	8880	8880	8880	8880	0
536	20240913	115200	84538710	8880	8880	8880	8880	0
537	20240913	115100	84538710	8880	8880	8880	8880	0
538	20240913	115000	84538710	8880	8880	8880	8880	0
539	20240913	114900	84538710	8880	8880	8880	8880	0
540	20240913	114800	84538710	8880	8880	8880	8880	49
541	20240913	114700	84103590	8890	8890	8890	8890	0
542	20240913	114600	84103590	8890	8890	8890	8890	0
543	20240913	114500	84103590	8890	8890	8890	8890	0
544	20240913	114400	84103590	8890	8890	8890	8890	4
545	20240913	114300	84068030	8880	8880	8880	8880	0
546	20240913	114200	84068030	8880	8880	8880	8880	0
547	20240913	114100	84068030	8880	8880	8880	8880	0
548	20240913	114000	84068030	8880	8880	8880	8880	0
549	20240913	113900	84068030	8880	8880	8880	8880	0
550	20240913	113800	84068030	8880	8880	8880	8880	0
551	20240913	113700	84068030	8880	8880	8880	8880	0
552	20240913	113600	84068030	8880	8880	8880	8880	0
553	20240913	113500	84068030	8880	8880	8880	8880	0
554	20240913	113400	84068030	8880	8880	8880	8880	1
555	20240913	113300	84059150	8880	8880	8880	8880	0
556	20240913	113200	84059150	8880	8880	8880	8880	0
557	20240913	113100	84059150	8880	8880	8880	8880	0
558	20240913	113000	84059150	8880	8880	8880	8880	0
559	20240913	112900	84059150	8880	8880	8880	8880	0
560	20240913	112800	84059150	8880	8900	8900	8880	857
561	20240913	112700	76446760	8920	8920	8920	8920	0
562	20240913	112600	76446760	8920	8920	8920	8920	0
563	20240913	112500	76446760	8920	8920	8920	8920	15
564	20240913	112400	76312960	8930	8930	8930	8930	0
565	20240913	112300	76312960	8930	8930	8930	8930	0
566	20240913	112200	76312960	8930	8930	8930	8930	44
567	20240913	112100	75920040	8980	8980	8980	8980	0
568	20240913	112000	75920040	8980	8980	8980	8980	0
569	20240913	111900	75920040	8980	8980	8980	8980	0
570	20240913	111800	75920040	8980	8980	8980	8980	0
571	20240913	111700	75920040	8980	8980	8980	8980	0
572	20240913	111600	75920040	8980	8980	8980	8980	0
573	20240913	111500	75920040	8980	8980	8980	8980	0
574	20240913	111400	75920040	8980	8980	8980	8980	0
575	20240913	111300	75920040	8980	8980	8980	8980	0
576	20240913	111200	75920040	8980	8980	8980	8980	0
577	20240913	111100	75920040	8980	8980	8980	8980	1
578	20240913	111000	75911060	8900	8900	8900	8900	0
579	20240913	110900	75911060	8900	8900	8900	8900	0
580	20240913	110800	75911060	8900	8900	8900	8900	0
581	20240913	110700	75911060	8900	8910	8910	8900	20
582	20240913	110600	75733050	8950	8950	8950	8950	0
583	20240913	110500	75733050	8950	8950	8950	8950	0
584	20240913	110400	75733050	8950	8950	8950	8950	5
585	20240913	110300	75688300	8880	8880	8880	8880	0
586	20240913	110200	75688300	8880	8880	8880	8880	0
587	20240913	110100	75688300	8880	8880	8880	8880	0
588	20240913	110000	75688300	8880	8900	8900	8880	497
589	20240913	105900	71271340	8940	8940	8940	8940	0
590	20240913	105800	71271340	8940	8940	8940	8940	0
591	20240913	105700	71271340	8940	8940	8940	8940	0
592	20240913	105600	71271340	8940	8940	8940	8940	0
593	20240913	105500	71271340	8940	8940	8940	8940	0
594	20240913	105400	71271340	8940	8940	8940	8940	0
595	20240913	105300	71271340	8940	8940	8940	8940	0
596	20240913	105200	71271340	8940	8940	8940	8940	1
597	20240913	105100	71262400	8910	8910	8910	8910	0
598	20240913	105000	71262400	8910	8910	8910	8910	0
599	20240913	104900	71262400	8910	8910	8910	8910	0
600	20240913	104800	71262400	8910	8910	8910	8910	0
601	20240913	104700	71262400	8910	8910	8910	8910	1
602	20240913	104600	71253490	8880	8880	8880	8880	0
603	20240913	104500	71253490	8880	8880	8880	8880	0
604	20240913	104400	71253490	8880	8880	8880	8880	0
605	20240913	104300	71253490	8880	8940	8940	8880	2064
606	20240913	104200	52899580	8930	8930	8930	8930	0
607	20240913	104100	52899580	8930	8930	8930	8930	0
608	20240913	104000	52899580	8930	8930	8930	8930	0
609	20240913	103900	52899580	8930	8930	8930	8930	0
610	20240913	103800	52899580	8930	8930	8930	8930	3
611	20240913	103700	52872790	8930	8930	8930	8930	0
612	20240913	103600	52872790	8930	8930	8930	8930	0
613	20240913	103500	52872790	8930	8930	8930	8930	0
614	20240913	103400	52872790	8930	8930	8930	8930	0
615	20240913	103300	52872790	8930	8920	8930	8920	43
616	20240913	103200	52489200	8920	8920	8920	8920	0
617	20240913	103100	52489200	8920	8920	8920	8920	0
618	20240913	103000	52489200	8920	8920	8920	8920	0
619	20240913	102900	52489200	8920	8920	8920	8920	0
620	20240913	102800	52489200	8920	8920	8920	8920	0
621	20240913	102700	52489200	8920	8920	8920	8920	0
622	20240913	102600	52489200	8920	8920	8920	8920	1
623	20240913	102500	52480280	8930	8930	8930	8930	76
624	20240913	102400	51801600	8930	8930	8930	8930	25
625	20240913	102300	51578350	8980	8980	8980	8980	1
626	20240913	102200	51569370	8920	8920	8920	8920	0
627	20240913	102100	51569370	8920	8920	8920	8920	0
628	20240913	102000	51569370	8920	8920	8920	8920	0
629	20240913	101900	51569370	8920	8920	8920	8920	0
630	20240913	101800	51569370	8920	8920	8920	8920	0
631	20240913	101700	51569370	8920	8920	8920	8920	0
632	20240913	101600	51569370	8920	8920	8920	8920	1
633	20240913	101500	51560450	8920	8920	8920	8920	23
634	20240913	101400	51355290	8920	8930	8930	8920	120
635	20240913	101300	50283890	8970	8970	8970	8970	0
636	20240913	101200	50283890	8970	8970	8970	8970	0
637	20240913	101100	50283890	8970	8970	8970	8970	0
638	20240913	101000	50283890	8970	8970	8970	8970	0
639	20240913	100900	50283890	8970	8970	8970	8970	0
640	20240913	100800	50283890	8970	8970	8970	8970	0
641	20240913	100700	50283890	8970	8970	8970	8970	20
642	20240913	100600	50104490	8930	8930	8930	8930	30
643	20240913	100500	49836590	8930	8930	8930	8930	0
644	20240913	100400	49836590	8930	8930	8930	8930	1
645	20240913	100300	49827660	8990	8990	8990	8990	50
646	20240913	100200	49378160	9000	9000	9000	9000	0
647	20240913	100100	49378160	9000	9000	9000	9000	0
648	20240913	100000	49378160	9000	9000	9000	9000	110
649	20240913	095900	48388160	9090	9010	9090	9010	164
650	20240913	095800	46910370	9010	9010	9010	9010	0
651	20240913	095700	46910370	9010	9010	9010	9010	12
652	20240913	095600	46802250	9010	9010	9010	9010	26
653	20240913	095500	46567990	8990	8970	9010	8970	43
654	20240913	095400	46181950	8940	8950	8970	8940	176
655	20240913	095300	44606740	8950	8880	8950	8880	1107
656	20240913	095200	34753700	8880	8880	8880	8880	1
657	20240913	095100	34744820	8880	8880	8880	8880	0
658	20240913	095000	34744820	8880	8880	8880	8880	0
659	20240913	094900	34744820	8880	8880	8880	8880	0
660	20240913	094800	34744820	8880	8890	8890	8880	715
661	20240913	094700	28395550	8890	8890	8890	8890	33
662	20240913	094600	28102180	8880	8880	8880	8880	0
663	20240913	094500	28102180	8880	8880	8880	8880	100
664	20240913	094400	27214180	8880	8880	8890	8880	1251
665	20240913	094300	16104710	8880	8880	8880	8880	0
666	20240913	094200	16104710	8880	8880	8880	8880	0
667	20240913	094100	16104710	8880	8880	8880	8880	0
668	20240913	094000	16104710	8880	8880	8880	8880	0
669	20240913	093900	16104710	8880	8880	8880	8880	3
670	20240913	093800	16078070	8880	8880	8880	8880	0
671	20240913	093700	16078070	8880	8880	8880	8880	1
672	20240913	093600	16069190	8880	8880	8880	8880	0
673	20240913	093500	16069190	8880	8880	8880	8880	0
674	20240913	093400	16069190	8880	8880	8880	8880	0
675	20240913	093300	16069190	8880	8880	8880	8880	0
676	20240913	093200	16069190	8880	8880	8880	8880	0
677	20240913	093100	16069190	8880	8880	8880	8880	0
678	20240913	093000	16069190	8880	8880	8880	8880	0
679	20240913	092900	16069190	8880	8880	8880	8880	0
680	20240913	092800	16069190	8880	8880	8880	8880	0
681	20240913	092700	16069190	8880	8880	8880	8880	0
682	20240913	092600	16069190	8880	8880	8880	8880	0
683	20240913	092500	16069190	8880	8880	8880	8880	0
684	20240913	092400	16069190	8880	8880	8880	8880	5
685	20240913	092300	16024790	8790	8790	8790	8790	69
686	20240913	092200	15418280	8790	8790	8790	8790	0
687	20240913	092100	15418280	8790	8810	8810	8790	10
688	20240913	092000	15330360	8810	8810	8810	8810	0
689	20240913	091900	15330360	8810	8810	8810	8810	0
690	20240913	091800	15330360	8810	8810	8810	8810	0
691	20240913	091700	15330360	8810	8810	8810	8810	167
692	20240913	091600	13859090	8820	8820	8820	8820	0
693	20240913	091500	13859090	8820	8820	8820	8820	0
694	20240913	091400	13859090	8820	8820	8820	8820	12
695	20240913	091300	13753250	8780	8840	8840	8780	6
696	20240913	091200	13700450	8860	8860	8860	8860	0
697	20240913	091100	13700450	8860	8860	8860	8860	0
698	20240913	091000	13700450	8860	8860	8860	8860	0
699	20240913	090900	13700450	8860	8860	8860	8860	0
700	20240913	090800	13700450	8860	8820	8860	8820	496
701	20240913	090700	9317850	8830	8830	8830	8830	0
702	20240913	090600	9317850	8830	8830	8830	8830	0
703	20240913	090500	9317850	8830	8760	8830	8760	5
704	20240913	090400	9273910	8830	8830	8830	8830	1
705	20240913	090300	9265080	8830	8830	8830	8830	6
706	20240913	090200	9212100	8760	8760	8760	8760	300
707	20240913	090100	6584100	8800	8810	8810	8800	227
708	20240913	090000	4586460	8810	8840	8840	8810	358