KissMeData/004650/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184200	16700820	9270	9270	9270	9270	10
3	20240912	184100	16700820	9270	9270	9270	9270	0
4	20240912	184000	16700820	9270	9270	9270	9270	0
5	20240912	183900	16700820	9270	9270	9270	9270	0
6	20240912	183800	16700820	9270	9270	9270	9270	0
7	20240912	183700	16700820	9270	9270	9270	9270	0
8	20240912	183600	16700820	9270	9270	9270	9270	0
9	20240912	183500	16700820	9270	9270	9270	9270	0
10	20240912	183400	16700820	9270	9270	9270	9270	0
11	20240912	183300	16700820	9270	9270	9270	9270	0
12	20240912	183200	16700820	9270	9270	9270	9270	0
13	20240912	183100	16700820	9270	9270	9270	9270	0
14	20240912	183000	16700820	9270	9270	9270	9270	0
15	20240912	182900	16700820	9270	9270	9270	9270	0
16	20240912	182800	16700820	9270	9270	9270	9270	0
17	20240912	182700	16700820	9270	9270	9270	9270	0
18	20240912	182600	16700820	9270	9270	9270	9270	0
19	20240912	182500	16700820	9270	9270	9270	9270	0
20	20240912	182400	16700820	9270	9270	9270	9270	0
21	20240912	182300	16700820	9270	9270	9270	9270	0
22	20240912	182200	16700820	9270	9270	9270	9270	0
23	20240912	182100	16700820	9270	9270	9270	9270	0
24	20240912	182000	16700820	9270	9270	9270	9270	0
25	20240912	181900	16700820	9270	9270	9270	9270	0
26	20240912	181800	16700820	9270	9270	9270	9270	0
27	20240912	181700	16700820	9270	9270	9270	9270	0
28	20240912	181600	16700820	9270	9270	9270	9270	0
29	20240912	181500	16700820	9270	9270	9270	9270	0
30	20240912	181400	16700820	9270	9270	9270	9270	0
31	20240912	181300	16700820	9270	9270	9270	9270	0
32	20240912	181200	16700820	9270	9270	9270	9270	10
33	20240912	181100	16700820	9270	9270	9270	9270	0
34	20240912	181000	16700820	9270	9270	9270	9270	0
35	20240912	180900	16700820	9270	9270	9270	9270	0
36	20240912	180800	16700820	9270	9270	9270	9270	0
37	20240912	180700	16700820	9270	9270	9270	9270	0
38	20240912	180600	16700820	9270	9270	9270	9270	0
39	20240912	180500	16700820	9270	9270	9270	9270	0
40	20240912	180400	16700820	9270	9270	9270	9270	0
41	20240912	180300	16700820	9270	9270	9270	9270	0
42	20240912	180200	16700820	9270	9270	9270	9270	0
43	20240912	180100	16700820	9270	9270	9270	9270	0
44	20240912	180000	16700820	9270	9270	9270	9270	0
45	20240912	175900	16700820	9270	9270	9270	9270	0
46	20240912	175800	16700820	9270	9270	9270	9270	0
47	20240912	175700	16700820	9270	9270	9270	9270	0
48	20240912	175600	16700820	9270	9270	9270	9270	0
49	20240912	175500	16700820	9270	9270	9270	9270	0
50	20240912	175400	16700820	9270	9270	9270	9270	0
51	20240912	175300	16700820	9270	9270	9270	9270	0
52	20240912	175200	16700820	9270	9270	9270	9270	0
53	20240912	175100	16700820	9270	9270	9270	9270	0
54	20240912	175000	16700820	9270	9270	9270	9270	0
55	20240912	174900	16700820	9270	9270	9270	9270	0
56	20240912	174800	16700820	9270	9270	9270	9270	0
57	20240912	174700	16700820	9270	9270	9270	9270	0
58	20240912	174600	16700820	9270	9270	9270	9270	0
59	20240912	174500	16700820	9270	9270	9270	9270	0
60	20240912	174400	16700820	9270	9270	9270	9270	0
61	20240912	174300	16700820	9270	9270	9270	9270	0
62	20240912	174200	16700820	9270	9270	9270	9270	10
63	20240912	174100	16700820	9270	9270	9270	9270	0
64	20240912	174000	16700820	9270	9270	9270	9270	0
65	20240912	173900	16700820	9270	9270	9270	9270	0
66	20240912	173800	16700820	9270	9270	9270	9270	0
67	20240912	173700	16700820	9270	9270	9270	9270	0
68	20240912	173600	16700820	9270	9270	9270	9270	0
69	20240912	173500	16700820	9270	9270	9270	9270	0
70	20240912	173400	16700820	9270	9270	9270	9270	0
71	20240912	173300	16700820	9270	9270	9270	9270	0
72	20240912	173200	16700820	9270	9270	9270	9270	0
73	20240912	173100	16700820	9270	9270	9270	9270	0
74	20240912	173000	16700820	9270	9270	9270	9270	0
75	20240912	172900	16700820	9270	9270	9270	9270	0
76	20240912	172800	16700820	9270	9270	9270	9270	0
77	20240912	172700	16700820	9270	9270	9270	9270	0
78	20240912	172600	16700820	9270	9270	9270	9270	0
79	20240912	172500	16700820	9270	9270	9270	9270	0
80	20240912	172400	16700820	9270	9270	9270	9270	0
81	20240912	172300	16700820	9270	9270	9270	9270	0
82	20240912	172200	16700820	9270	9270	9270	9270	0
83	20240912	172100	16700820	9270	9270	9270	9270	0
84	20240912	172000	16700820	9270	9270	9270	9270	0
85	20240912	171900	16700820	9270	9270	9270	9270	0
86	20240912	171800	16700820	9270	9270	9270	9270	0
87	20240912	171700	16700820	9270	9270	9270	9270	0
88	20240912	171600	16700820	9270	9270	9270	9270	0
89	20240912	171500	16700820	9270	9270	9270	9270	0
90	20240912	171400	16700820	9270	9270	9270	9270	0
91	20240912	171300	16700820	9270	9270	9270	9270	0
92	20240912	171200	16700820	9270	9270	9270	9270	10
93	20240912	171100	16700820	9270	9270	9270	9270	0
94	20240912	171000	16700820	9270	9270	9270	9270	0
95	20240912	170900	16700820	9270	9270	9270	9270	0
96	20240912	170800	16700820	9270	9270	9270	9270	0
97	20240912	170700	16700820	9270	9270	9270	9270	0
98	20240912	170600	16700820	9270	9270	9270	9270	0
99	20240912	170500	16700820	9270	9270	9270	9270	0
100	20240912	170400	16700820	9270	9270	9270	9270	0
101	20240912	170300	16700820	9270	9270	9270	9270	0
102	20240912	170200	16700820	9270	9270	9270	9270	0
103	20240912	170100	16700820	9270	9270	9270	9270	0
104	20240912	170000	16700820	9270	9270	9270	9270	0
105	20240912	165900	16700820	9270	9270	9270	9270	0
106	20240912	165800	16700820	9270	9270	9270	9270	0
107	20240912	165700	16700820	9270	9270	9270	9270	0
108	20240912	165600	16700820	9270	9270	9270	9270	0
109	20240912	165500	16700820	9270	9270	9270	9270	0
110	20240912	165400	16700820	9270	9270	9270	9270	0
111	20240912	165300	16700820	9270	9270	9270	9270	0
112	20240912	165200	16700820	9270	9270	9270	9270	0
113	20240912	165100	16700820	9270	9270	9270	9270	0
114	20240912	165000	16700820	9270	9270	9270	9270	0
115	20240912	164900	16700820	9270	9270	9270	9270	0
116	20240912	164800	16700820	9270	9270	9270	9270	0
117	20240912	164700	16700820	9270	9270	9270	9270	0
118	20240912	164600	16700820	9270	9270	9270	9270	0
119	20240912	164500	16700820	9270	9270	9270	9270	0
120	20240912	164400	16700820	9270	9270	9270	9270	0
121	20240912	164300	16700820	9270	9270	9270	9270	0
122	20240912	164200	16700820	9270	9270	9270	9270	10
123	20240912	164100	16700820	9270	9270	9270	9270	0
124	20240912	164000	16700820	9270	9270	9270	9270	0
125	20240912	163900	16700820	9270	9270	9270	9270	0
126	20240912	163800	16700820	9270	9270	9270	9270	0
127	20240912	163700	16700820	9270	9270	9270	9270	0
128	20240912	163600	16700820	9270	9270	9270	9270	0
129	20240912	163500	16700820	9270	9270	9270	9270	0
130	20240912	163400	16700820	9270	9270	9270	9270	0
131	20240912	163300	16700820	9270	9270	9270	9270	0
132	20240912	163200	16700820	9270	9270	9270	9270	0
133	20240912	163100	16700820	9270	9270	9270	9270	0
134	20240912	163000	16700820	9270	9270	9270	9270	0
135	20240912	162900	16700820	9270	9270	9270	9270	0
136	20240912	162800	16700820	9270	9270	9270	9270	0
137	20240912	162700	16700820	9270	9270	9270	9270	0
138	20240912	162600	16700820	9270	9270	9270	9270	0
139	20240912	162500	16700820	9270	9270	9270	9270	0
140	20240912	162400	16700820	9270	9270	9270	9270	0
141	20240912	162300	16700820	9270	9270	9270	9270	0
142	20240912	162200	16700820	9270	9270	9270	9270	0
143	20240912	162100	16700820	9270	9270	9270	9270	0
144	20240912	162000	16700820	9270	9270	9270	9270	0
145	20240912	161900	16700820	9270	9270	9270	9270	0
146	20240912	161800	16700820	9270	9270	9270	9270	0
147	20240912	161700	16700820	9270	9270	9270	9270	0
148	20240912	161600	16700820	9270	9270	9270	9270	0
149	20240912	161500	16700820	9270	9270	9270	9270	0
150	20240912	161400	16700820	9270	9270	9270	9270	0
151	20240912	161300	16700820	9270	9270	9270	9270	0
152	20240912	161200	16700820	9270	9270	9270	9270	10
153	20240912	161100	16700820	9270	9270	9270	9270	0
154	20240912	161000	16700820	9270	9270	9270	9270	0
155	20240912	160900	16700820	9270	9270	9270	9270	0
156	20240912	160800	16700820	9270	9270	9270	9270	0
157	20240912	160700	16700820	9270	9270	9270	9270	0
158	20240912	160600	16700820	9270	9270	9270	9270	0
159	20240912	160500	16700820	9270	9270	9270	9270	0
160	20240912	160400	16700820	9270	9270	9270	9270	0
161	20240912	160300	16700820	9270	9270	9270	9270	0
162	20240912	160200	16700820	9270	9270	9270	9270	0
163	20240912	160100	16700820	9270	9270	9270	9270	0
164	20240912	160000	16700820	9270	9270	9270	9270	0
165	20240912	155900	16700820	9270	9270	9270	9270	0
166	20240912	155800	16700820	9270	9270	9270	9270	0
167	20240912	155700	16700820	9270	9270	9270	9270	0
168	20240912	155600	16700820	9270	9270	9270	9270	0
169	20240912	155500	16700820	9270	9270	9270	9270	0
170	20240912	155400	16700820	9270	9270	9270	9270	0
171	20240912	155300	16700820	9270	9270	9270	9270	0
172	20240912	155200	16700820	9270	9270	9270	9270	0
173	20240912	155100	16700820	9270	9270	9270	9270	0
174	20240912	155000	16700820	9270	9270	9270	9270	0
175	20240912	154900	16700820	9270	9270	9270	9270	0
176	20240912	154800	16700820	9270	9270	9270	9270	0
177	20240912	154700	16700820	9270	9270	9270	9270	0
178	20240912	154600	16700820	9270	9270	9270	9270	0
179	20240912	154500	16700820	9270	9270	9270	9270	0
180	20240912	154400	16700820	9270	9270	9270	9270	0
181	20240912	154300	16700820	9270	9270	9270	9270	0
182	20240912	154200	16700820	9270	9270	9270	9270	10
183	20240912	154100	16700820	9270	9270	9270	9270	0
184	20240912	154000	16700820	9270	9270	9270	9270	0
185	20240912	153900	16700820	9270	9270	9270	9270	0
186	20240912	153800	16700820	9270	9270	9270	9270	0
187	20240912	153700	16700820	9270	9270	9270	9270	0
188	20240912	153600	16700820	9270	9270	9270	9270	0
189	20240912	153500	16700820	9270	9270	9270	9270	0
190	20240912	153400	16700820	9270	9270	9270	9270	0
191	20240912	153300	16700820	9270	9270	9270	9270	0
192	20240912	153200	16700820	9270	9270	9270	9270	0
193	20240912	153100	16700820	9270	9270	9270	9270	0
194	20240912	153000	16700820	9270	9270	9270	9270	10
195	20240912	152900	16608120	9270	9270	9270	9270	0
196	20240912	152800	16608120	9270	9270	9270	9270	0
197	20240912	152700	16608120	9270	9270	9270	9270	0
198	20240912	152600	16608120	9270	9270	9270	9270	0
199	20240912	152500	16608120	9270	9270	9270	9270	0
200	20240912	152400	16608120	9270	9270	9270	9270	0
201	20240912	152300	16608120	9270	9270	9270	9270	0
202	20240912	152200	16608120	9270	9270	9270	9270	0
203	20240912	152100	16608120	9270	9270	9270	9270	0
204	20240912	152000	16608120	9270	9270	9270	9270	0
205	20240912	151900	16608120	9270	9270	9270	9270	0
206	20240912	151800	16608120	9270	9270	9270	9270	0
207	20240912	151700	16608120	9270	9270	9270	9270	1
208	20240912	151600	16598850	9270	9270	9270	9270	50
209	20240912	151500	16135350	9270	9270	9270	9270	0
210	20240912	151400	16135350	9270	9270	9270	9270	0
211	20240912	151300	16135350	9270	9270	9270	9270	50
212	20240912	151200	15671850	9270	9270	9270	9270	135
213	20240912	151100	14420400	9270	9270	9270	9270	18
214	20240912	151000	14253540	9270	9270	9270	9270	0
215	20240912	150900	14253540	9270	9270	9270	9270	0
216	20240912	150800	14253540	9270	9270	9270	9270	0
217	20240912	150700	14253540	9270	9270	9270	9270	0
218	20240912	150600	14253540	9270	9270	9270	9270	0
219	20240912	150500	14253540	9270	9270	9270	9270	0
220	20240912	150400	14253540	9270	9270	9270	9270	0
221	20240912	150300	14253540	9270	9270	9270	9270	0
222	20240912	150200	14253540	9270	9270	9270	9270	0
223	20240912	150100	14253540	9270	9270	9270	9270	0
224	20240912	150000	14253540	9270	9270	9270	9270	0
225	20240912	145900	14253540	9270	9270	9270	9270	29
226	20240912	145800	13984710	9270	9270	9270	9270	0
227	20240912	145700	13984710	9270	9270	9270	9270	0
228	20240912	145600	13984710	9270	9270	9270	9270	0
229	20240912	145500	13984710	9270	9270	9270	9270	0
230	20240912	145400	13984710	9270	9270	9270	9270	0
231	20240912	145300	13984710	9270	9270	9270	9270	0
232	20240912	145200	13984710	9270	9270	9270	9270	0
233	20240912	145100	13984710	9270	9270	9270	9270	0
234	20240912	145000	13984710	9270	9270	9270	9270	0
235	20240912	144900	13984710	9270	9270	9270	9270	0
236	20240912	144800	13984710	9270	9270	9270	9270	0
237	20240912	144700	13984710	9270	9270	9270	9270	0
238	20240912	144600	13984710	9270	9270	9270	9270	0
239	20240912	144500	13984710	9270	9270	9270	9270	0
240	20240912	144400	13984710	9270	9270	9270	9270	0
241	20240912	144300	13984710	9270	9270	9270	9270	0
242	20240912	144200	13984710	9270	9270	9270	9270	0
243	20240912	144100	13984710	9270	9270	9270	9270	0
244	20240912	144000	13984710	9270	9270	9270	9270	0
245	20240912	143900	13984710	9270	9270	9270	9270	0
246	20240912	143800	13984710	9270	9270	9270	9270	0
247	20240912	143700	13984710	9270	9270	9270	9270	0
248	20240912	143600	13984710	9270	9270	9270	9270	0
249	20240912	143500	13984710	9270	9270	9270	9270	0
250	20240912	143400	13984710	9270	9270	9270	9270	0
251	20240912	143300	13984710	9270	9270	9270	9270	0
252	20240912	143200	13984710	9270	9270	9270	9270	0
253	20240912	143100	13984710	9270	9270	9270	9270	0
254	20240912	143000	13984710	9270	9270	9270	9270	0
255	20240912	142900	13984710	9270	9270	9270	9270	0
256	20240912	142800	13984710	9270	9270	9270	9270	0
257	20240912	142700	13984710	9270	9270	9270	9270	0
258	20240912	142600	13984710	9270	9270	9270	9270	0
259	20240912	142500	13984710	9270	9270	9270	9270	0
260	20240912	142400	13984710	9270	9270	9270	9270	0
261	20240912	142300	13984710	9270	9260	9270	9260	38
262	20240912	142200	13632820	9260	9260	9260	9260	0
263	20240912	142100	13632820	9260	9260	9260	9260	0
264	20240912	142000	13632820	9260	9260	9260	9260	0
265	20240912	141900	13632820	9260	9260	9260	9260	0
266	20240912	141800	13632820	9260	9260	9260	9260	0
267	20240912	141700	13632820	9260	9260	9260	9260	0
268	20240912	141600	13632820	9260	9260	9260	9260	0
269	20240912	141500	13632820	9260	9260	9260	9260	0
270	20240912	141400	13632820	9260	9260	9260	9260	31
271	20240912	141300	13345760	9260	9260	9260	9260	0
272	20240912	141200	13345760	9260	9260	9260	9260	0
273	20240912	141100	13345760	9260	9260	9260	9260	0
274	20240912	141000	13345760	9260	9260	9260	9260	0
275	20240912	140900	13345760	9260	9260	9260	9260	0
276	20240912	140800	13345760	9260	9260	9260	9260	2
277	20240912	140700	13327240	9270	9270	9270	9270	0
278	20240912	140600	13327240	9270	9270	9270	9270	0
279	20240912	140500	13327240	9270	9270	9270	9270	0
280	20240912	140400	13327240	9270	9270	9270	9270	0
281	20240912	140300	13327240	9270	9270	9270	9270	0
282	20240912	140200	13327240	9270	9270	9270	9270	0
283	20240912	140100	13327240	9270	9270	9270	9270	0
284	20240912	140000	13327240	9270	9270	9270	9270	0
285	20240912	135900	13327240	9270	9270	9270	9270	0
286	20240912	135800	13327240	9270	9270	9270	9270	0
287	20240912	135700	13327240	9270	9270	9270	9270	0
288	20240912	135600	13327240	9270	9270	9270	9270	0
289	20240912	135500	13327240	9270	9270	9270	9270	0
290	20240912	135400	13327240	9270	9270	9270	9270	0
291	20240912	135300	13327240	9270	9270	9270	9270	0
292	20240912	135200	13327240	9270	9270	9270	9270	0
293	20240912	135100	13327240	9270	9270	9270	9270	0
294	20240912	135000	13327240	9270	9270	9270	9270	0
295	20240912	134900	13327240	9270	9270	9270	9270	1
296	20240912	134800	13317970	9250	9250	9250	9250	0
297	20240912	134700	13317970	9250	9250	9250	9250	160
298	20240912	134600	11837970	9250	9250	9250	9250	43
299	20240912	134500	11440220	9250	9250	9250	9250	1
300	20240912	134400	11430970	9270	9270	9270	9270	0
301	20240912	134300	11430970	9270	9270	9270	9270	0
302	20240912	134200	11430970	9270	9270	9270	9270	0
303	20240912	134100	11430970	9270	9270	9270	9270	0
304	20240912	134000	11430970	9270	9270	9270	9270	0
305	20240912	133900	11430970	9270	9270	9270	9270	0
306	20240912	133800	11430970	9270	9270	9270	9270	0
307	20240912	133700	11430970	9270	9270	9270	9270	0
308	20240912	133600	11430970	9270	9270	9270	9270	0
309	20240912	133500	11430970	9270	9270	9270	9270	0
310	20240912	133400	11430970	9270	9270	9270	9270	0
311	20240912	133300	11430970	9270	9270	9270	9270	0
312	20240912	133200	11430970	9270	9270	9270	9270	0
313	20240912	133100	11430970	9270	9270	9270	9270	0
314	20240912	133000	11430970	9270	9270	9270	9270	0
315	20240912	132900	11430970	9270	9270	9270	9270	0
316	20240912	132800	11430970	9270	9270	9270	9270	0
317	20240912	132700	11430970	9270	9270	9270	9270	0
318	20240912	132600	11430970	9270	9270	9270	9270	0
319	20240912	132500	11430970	9270	9270	9270	9270	0
320	20240912	132400	11430970	9270	9270	9270	9270	0
321	20240912	132300	11430970	9270	9270	9270	9270	0
322	20240912	132200	11430970	9270	9270	9270	9270	0
323	20240912	132100	11430970	9270	9270	9270	9270	0
324	20240912	132000	11430970	9270	9270	9270	9270	0
325	20240912	131900	11430970	9270	9270	9270	9270	0
326	20240912	131800	11430970	9270	9270	9270	9270	0
327	20240912	131700	11430970	9270	9270	9270	9270	0
328	20240912	131600	11430970	9270	9270	9270	9270	0
329	20240912	131500	11430970	9270	9270	9270	9270	0
330	20240912	131400	11430970	9270	9270	9270	9270	0
331	20240912	131300	11430970	9270	9270	9270	9270	0
332	20240912	131200	11430970	9270	9270	9270	9270	0
333	20240912	131100	11430970	9270	9270	9270	9270	0
334	20240912	131000	11430970	9270	9270	9270	9270	0
335	20240912	130900	11430970	9270	9270	9270	9270	0
336	20240912	130800	11430970	9270	9270	9270	9270	0
337	20240912	130700	11430970	9270	9270	9270	9270	0
338	20240912	130600	11430970	9270	9270	9270	9270	0
339	20240912	130500	11430970	9270	9270	9270	9270	2
340	20240912	130400	11412430	9270	9270	9270	9270	0
341	20240912	130300	11412430	9270	9270	9270	9270	10
342	20240912	130200	11319730	9270	9270	9270	9270	0
343	20240912	130100	11319730	9270	9270	9270	9270	0
344	20240912	130000	11319730	9270	9270	9270	9270	0
345	20240912	125900	11319730	9270	9270	9270	9270	0
346	20240912	125800	11319730	9270	9270	9270	9270	0
347	20240912	125700	11319730	9270	9270	9270	9270	0
348	20240912	125600	11319730	9270	9270	9270	9270	0
349	20240912	125500	11319730	9270	9270	9270	9270	0
350	20240912	125400	11319730	9270	9270	9270	9270	0
351	20240912	125300	11319730	9270	9270	9270	9270	0
352	20240912	125200	11319730	9270	9270	9270	9270	0
353	20240912	125100	11319730	9270	9270	9270	9270	0
354	20240912	125000	11319730	9270	9270	9270	9270	0
355	20240912	124900	11319730	9270	9270	9270	9270	0
356	20240912	124800	11319730	9270	9270	9270	9270	1
357	20240912	124700	11310460	9210	9210	9210	9210	0
358	20240912	124600	11310460	9210	9210	9210	9210	2
359	20240912	124500	11292040	9270	9270	9270	9270	0
360	20240912	124400	11292040	9270	9270	9270	9270	0
361	20240912	124300	11292040	9270	9270	9270	9270	0
362	20240912	124200	11292040	9270	9270	9270	9270	1
363	20240912	124100	11282770	9210	9210	9210	9210	0
364	20240912	124000	11282770	9210	9210	9210	9210	0
365	20240912	123900	11282770	9210	9210	9210	9210	90
366	20240912	123800	10453870	9200	9220	9220	9200	462
367	20240912	123700	6196670	9210	9270	9270	9210	110
368	20240912	123600	5179610	9270	9270	9270	9270	0
369	20240912	123500	5179610	9270	9270	9270	9270	0
370	20240912	123400	5179610	9270	9270	9270	9270	0
371	20240912	123300	5179610	9270	9270	9270	9270	0
372	20240912	123200	5179610	9270	9270	9270	9270	0
373	20240912	123100	5179610	9270	9270	9270	9270	0
374	20240912	123000	5179610	9270	9270	9270	9270	0
375	20240912	122900	5179610	9270	9270	9270	9270	1
376	20240912	122800	5170340	9280	9280	9280	9280	0
377	20240912	122700	5170340	9280	9280	9280	9280	0
378	20240912	122600	5170340	9280	9280	9280	9280	0
379	20240912	122500	5170340	9280	9280	9280	9280	0
380	20240912	122400	5170340	9280	9280	9280	9280	0
381	20240912	122300	5170340	9280	9280	9280	9280	0
382	20240912	122200	5170340	9280	9280	9280	9280	0
383	20240912	122100	5170340	9280	9280	9280	9280	0
384	20240912	122000	5170340	9280	9280	9280	9280	0
385	20240912	121900	5170340	9280	9280	9280	9280	0
386	20240912	121800	5170340	9280	9280	9280	9280	0
387	20240912	121700	5170340	9280	9280	9280	9280	0
388	20240912	121600	5170340	9280	9280	9280	9280	0
389	20240912	121500	5170340	9280	9280	9280	9280	1
390	20240912	121400	5161060	9280	9280	9280	9280	0
391	20240912	121300	5161060	9280	9280	9280	9280	0
392	20240912	121200	5161060	9280	9280	9280	9280	0
393	20240912	121100	5161060	9280	9280	9280	9280	0
394	20240912	121000	5161060	9280	9280	9280	9280	0
395	20240912	120900	5161060	9280	9280	9280	9280	0
396	20240912	120800	5161060	9280	9280	9280	9280	0
397	20240912	120700	5161060	9280	9280	9280	9280	0
398	20240912	120600	5161060	9280	9280	9280	9280	0
399	20240912	120500	5161060	9280	9280	9280	9280	0
400	20240912	120400	5161060	9280	9280	9280	9280	0
401	20240912	120300	5161060	9280	9280	9280	9280	0
402	20240912	120200	5161060	9280	9280	9280	9280	0
403	20240912	120100	5161060	9280	9280	9280	9280	0
404	20240912	120000	5161060	9280	9280	9280	9280	0
405	20240912	115900	5161060	9280	9280	9280	9280	0
406	20240912	115800	5161060	9280	9280	9280	9280	1
407	20240912	115700	5151780	9280	9280	9280	9280	0
408	20240912	115600	5151780	9280	9280	9280	9280	0
409	20240912	115500	5151780	9280	9280	9280	9280	0
410	20240912	115400	5151780	9280	9280	9280	9280	0
411	20240912	115300	5151780	9280	9280	9280	9280	0
412	20240912	115200	5151780	9280	9280	9280	9280	0
413	20240912	115100	5151780	9280	9280	9280	9280	0
414	20240912	115000	5151780	9280	9280	9280	9280	0
415	20240912	114900	5151780	9280	9280	9280	9280	0
416	20240912	114800	5151780	9280	9280	9280	9280	0
417	20240912	114700	5151780	9280	9280	9280	9280	0
418	20240912	114600	5151780	9280	9280	9280	9280	26
419	20240912	114500	4910500	9280	9280	9280	9280	0
420	20240912	114400	4910500	9280	9280	9280	9280	0
421	20240912	114300	4910500	9280	9280	9280	9280	0
422	20240912	114200	4910500	9280	9280	9280	9280	0
423	20240912	114100	4910500	9280	9280	9280	9280	0
424	20240912	114000	4910500	9280	9280	9280	9280	0
425	20240912	113900	4910500	9280	9280	9280	9280	0
426	20240912	113800	4910500	9280	9280	9280	9280	0
427	20240912	113700	4910500	9280	9280	9280	9280	0
428	20240912	113600	4910500	9280	9280	9280	9280	0
429	20240912	113500	4910500	9280	9280	9280	9280	0
430	20240912	113400	4910500	9280	9280	9280	9280	0
431	20240912	113300	4910500	9280	9280	9280	9280	0
432	20240912	113200	4910500	9280	9280	9280	9280	0
433	20240912	113100	4910500	9280	9280	9280	9280	0
434	20240912	113000	4910500	9280	9280	9280	9280	0
435	20240912	112900	4910500	9280	9280	9280	9280	0
436	20240912	112800	4910500	9280	9280	9280	9280	0
437	20240912	112700	4910500	9280	9280	9280	9280	0
438	20240912	112600	4910500	9280	9280	9280	9280	0
439	20240912	112500	4910500	9280	9280	9280	9280	143
440	20240912	112400	3583460	9280	9280	9280	9280	0
441	20240912	112300	3583460	9280	9280	9280	9280	0
442	20240912	112200	3583460	9280	9280	9280	9280	0
443	20240912	112100	3583460	9280	9280	9280	9280	0
444	20240912	112000	3583460	9280	9280	9280	9280	0
445	20240912	111900	3583460	9280	9280	9280	9280	0
446	20240912	111800	3583460	9280	9280	9280	9280	0
447	20240912	111700	3583460	9280	9280	9280	9280	0
448	20240912	111600	3583460	9280	9280	9280	9280	6
449	20240912	111500	3527780	9290	9290	9290	9290	0
450	20240912	111400	3527780	9290	9290	9290	9290	0
451	20240912	111300	3527780	9290	9290	9290	9290	0
452	20240912	111200	3527780	9290	9290	9290	9290	0
453	20240912	111100	3527780	9290	9290	9290	9290	0
454	20240912	111000	3527780	9290	9290	9290	9290	0
455	20240912	110900	3527780	9290	9290	9290	9290	0
456	20240912	110800	3527780	9290	9290	9290	9290	0
457	20240912	110700	3527780	9290	9290	9290	9290	0
458	20240912	110600	3527780	9290	9290	9290	9290	0
459	20240912	110500	3527780	9290	9290	9290	9290	0
460	20240912	110400	3527780	9290	9290	9290	9290	0
461	20240912	110300	3527780	9290	9290	9290	9290	0
462	20240912	110200	3527780	9290	9290	9290	9290	0
463	20240912	110100	3527780	9290	9290	9290	9290	0
464	20240912	110000	3527780	9290	9290	9290	9290	0
465	20240912	105900	3527780	9290	9290	9290	9290	0
466	20240912	105800	3527780	9290	9290	9290	9290	0
467	20240912	105700	3527780	9290	9290	9290	9290	0
468	20240912	105600	3527780	9290	9290	9290	9290	0
469	20240912	105500	3527780	9290	9290	9290	9290	0
470	20240912	105400	3527780	9290	9290	9290	9290	0
471	20240912	105300	3527780	9290	9290	9290	9290	0
472	20240912	105200	3527780	9290	9290	9290	9290	32
473	20240912	105100	3230500	9290	9290	9290	9290	0
474	20240912	105000	3230500	9290	9290	9290	9290	0
475	20240912	104900	3230500	9290	9290	9290	9290	0
476	20240912	104800	3230500	9290	9290	9290	9290	0
477	20240912	104700	3230500	9290	9290	9290	9290	0
478	20240912	104600	3230500	9290	9290	9290	9290	0
479	20240912	104500	3230500	9290	9290	9290	9290	0
480	20240912	104400	3230500	9290	9290	9290	9290	0
481	20240912	104300	3230500	9290	9290	9290	9290	0
482	20240912	104200	3230500	9290	9290	9290	9290	0
483	20240912	104100	3230500	9290	9290	9290	9290	0
484	20240912	104000	3230500	9290	9290	9290	9290	100
485	20240912	103900	2301500	9290	9280	9290	9280	6
486	20240912	103800	2245770	9280	9280	9280	9280	0
487	20240912	103700	2245770	9280	9280	9280	9280	0
488	20240912	103600	2245770	9280	9280	9280	9280	0
489	20240912	103500	2245770	9280	9280	9280	9280	0
490	20240912	103400	2245770	9280	9280	9280	9280	0
491	20240912	103300	2245770	9280	9280	9280	9280	0
492	20240912	103200	2245770	9280	9280	9280	9280	0
493	20240912	103100	2245770	9280	9280	9280	9280	0
494	20240912	103000	2245770	9280	9280	9280	9280	0
495	20240912	102900	2245770	9280	9280	9280	9280	0
496	20240912	102800	2245770	9280	9280	9280	9280	0
497	20240912	102700	2245770	9280	9280	9280	9280	0
498	20240912	102600	2245770	9280	9280	9280	9280	0
499	20240912	102500	2245770	9280	9280	9280	9280	0
500	20240912	102400	2245770	9280	9280	9280	9280	0
501	20240912	102300	2245770	9280	9280	9280	9280	0
502	20240912	102200	2245770	9280	9280	9280	9280	0
503	20240912	102100	2245770	9280	9280	9280	9280	0
504	20240912	102000	2245770	9280	9280	9280	9280	0
505	20240912	101900	2245770	9280	9280	9280	9280	0
506	20240912	101800	2245770	9280	9280	9280	9280	0
507	20240912	101700	2245770	9280	9280	9280	9280	0
508	20240912	101600	2245770	9280	9280	9280	9280	0
509	20240912	101500	2245770	9280	9280	9280	9280	0
510	20240912	101400	2245770	9280	9280	9280	9280	0
511	20240912	101300	2245770	9280	9280	9280	9280	0
512	20240912	101200	2245770	9280	9280	9280	9280	0
513	20240912	101100	2245770	9280	9280	9280	9280	0
514	20240912	101000	2245770	9280	9280	9280	9280	9
515	20240912	100900	2162250	9290	9290	9290	9290	0
516	20240912	100800	2162250	9290	9290	9290	9290	0
517	20240912	100700	2162250	9290	9290	9290	9290	0
518	20240912	100600	2162250	9290	9290	9290	9290	0
519	20240912	100500	2162250	9290	9290	9290	9290	1
520	20240912	100400	2152960	9290	9290	9290	9290	1
521	20240912	100300	2143670	9280	9280	9280	9280	0
522	20240912	100200	2143670	9280	9280	9280	9280	0
523	20240912	100100	2143670	9280	9280	9280	9280	0
524	20240912	100000	2143670	9280	9280	9280	9280	0
525	20240912	095900	2143670	9280	9280	9280	9280	0
526	20240912	095800	2143670	9280	9280	9280	9280	0
527	20240912	095700	2143670	9280	9280	9280	9280	0
528	20240912	095600	2143670	9280	9280	9280	9280	0
529	20240912	095500	2143670	9280	9280	9280	9280	0
530	20240912	095400	2143670	9280	9280	9280	9280	0
531	20240912	095300	2143670	9280	9280	9280	9280	0
532	20240912	095200	2143670	9280	9280	9280	9280	0
533	20240912	095100	2143670	9280	9280	9280	9280	0
534	20240912	095000	2143670	9280	9280	9280	9280	0
535	20240912	094900	2143670	9280	9280	9280	9280	0
536	20240912	094800	2143670	9280	9280	9280	9280	0
537	20240912	094700	2143670	9280	9280	9280	9280	0
538	20240912	094600	2143670	9280	9280	9280	9280	0
539	20240912	094500	2143670	9280	9280	9280	9280	0
540	20240912	094400	2143670	9280	9280	9280	9280	0
541	20240912	094300	2143670	9280	9280	9280	9280	0
542	20240912	094200	2143670	9280	9280	9280	9280	70
543	20240912	094100	1494070	9280	9280	9280	9280	1
544	20240912	094000	1484790	9290	9290	9290	9290	1
545	20240912	093900	1475500	9280	9280	9280	9280	0
546	20240912	093800	1475500	9280	9280	9280	9280	0
547	20240912	093700	1475500	9280	9280	9280	9280	0
548	20240912	093600	1475500	9280	9280	9280	9280	0
549	20240912	093500	1475500	9280	9280	9280	9280	30
550	20240912	093400	1197100	9280	9280	9280	9280	0
551	20240912	093300	1197100	9280	9280	9280	9280	1
552	20240912	093200	1187820	9290	9290	9290	9290	0
553	20240912	093100	1187820	9290	9290	9290	9290	0
554	20240912	093000	1187820	9290	9290	9290	9290	0
555	20240912	092900	1187820	9290	9290	9290	9290	0
556	20240912	092800	1187820	9290	9290	9290	9290	0
557	20240912	092700	1187820	9290	9290	9290	9290	0
558	20240912	092600	1187820	9290	9290	9290	9290	0
559	20240912	092500	1187820	9290	9290	9290	9290	0
560	20240912	092400	1187820	9290	9290	9290	9290	0
561	20240912	092300	1187820	9290	9290	9290	9290	0
562	20240912	092200	1187820	9290	9290	9290	9290	0
563	20240912	092100	1187820	9290	9290	9290	9290	0
564	20240912	092000	1187820	9290	9280	9290	9280	31
565	20240912	091900	900090	9270	9270	9270	9270	9
566	20240912	091800	816660	9280	9280	9280	9280	37
567	20240912	091700	473300	9280	9280	9280	9280	0
568	20240912	091600	473300	9280	9280	9280	9280	49
569	20240912	091500	18580	9280	9280	9280	9280	0
570	20240912	091400	18580	9280	9280	9280	9280	0
571	20240912	091300	18580	9280	9280	9280	9280	0
572	20240912	091200	18580	9280	9280	9280	9280	0
573	20240912	091100	18580	9280	9280	9280	9280	0
574	20240912	091000	18580	9280	9280	9280	9280	0
575	20240912	090900	18580	9280	9280	9280	9280	0
576	20240912	090800	18580	9280	9280	9280	9280	0
577	20240912	090700	18580	9280	9280	9280	9280	0
578	20240912	090600	18580	9280	9280	9280	9280	0
579	20240912	090500	18580	9280	9280	9280	9280	0
580	20240912	090400	18580	9280	9280	9280	9280	1
581	20240912	090300	9300	9300	9300	9300	9300	0
582	20240912	090200	9300	9300	9300	9300	9300	0
583	20240912	090100	9300	9300	9300	9300	9300	1
584	20240912	090000	0	9270	9270	9270	9270	0