KissMeData/004970/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184300	134842950	9210	9210	9210	9210	173
3	20240911	184200	134842950	9210	9210	9210	9210	0
4	20240911	184100	134842950	9210	9210	9210	9210	0
5	20240911	184000	134842950	9210	9210	9210	9210	0
6	20240911	183900	134842950	9210	9210	9210	9210	0
7	20240911	183800	134842950	9210	9210	9210	9210	0
8	20240911	183700	134842950	9210	9210	9210	9210	0
9	20240911	183600	134842950	9210	9210	9210	9210	0
10	20240911	183500	134842950	9210	9210	9210	9210	0
11	20240911	183400	134842950	9210	9210	9210	9210	0
12	20240911	183300	134842950	9210	9210	9210	9210	0
13	20240911	183200	134842950	9210	9210	9210	9210	0
14	20240911	183100	134842950	9210	9210	9210	9210	0
15	20240911	183000	134842950	9210	9210	9210	9210	0
16	20240911	182900	134842950	9210	9210	9210	9210	0
17	20240911	182800	134842950	9210	9210	9210	9210	0
18	20240911	182700	134842950	9210	9210	9210	9210	0
19	20240911	182600	134842950	9210	9210	9210	9210	0
20	20240911	182500	134842950	9210	9210	9210	9210	0
21	20240911	182400	134842950	9210	9210	9210	9210	0
22	20240911	182300	134842950	9210	9210	9210	9210	0
23	20240911	182200	134842950	9210	9210	9210	9210	0
24	20240911	182100	134842950	9210	9210	9210	9210	0
25	20240911	182000	134842950	9210	9210	9210	9210	0
26	20240911	181900	134842950	9210	9210	9210	9210	0
27	20240911	181800	134842950	9210	9210	9210	9210	0
28	20240911	181700	134842950	9210	9210	9210	9210	0
29	20240911	181600	134842950	9210	9210	9210	9210	0
30	20240911	181500	134842950	9210	9210	9210	9210	0
31	20240911	181400	134842950	9210	9210	9210	9210	0
32	20240911	181300	134842950	9210	9210	9210	9210	173
33	20240911	181200	134842950	9210	9210	9210	9210	0
34	20240911	181100	134842950	9210	9210	9210	9210	0
35	20240911	181000	134842950	9210	9210	9210	9210	0
36	20240911	180900	134842950	9210	9210	9210	9210	0
37	20240911	180800	134842950	9210	9210	9210	9210	0
38	20240911	180700	134842950	9210	9210	9210	9210	0
39	20240911	180600	134842950	9210	9210	9210	9210	0
40	20240911	180500	134842950	9210	9210	9210	9210	0
41	20240911	180400	134842950	9210	9210	9210	9210	0
42	20240911	180300	134842950	9210	9210	9210	9210	0
43	20240911	180200	134842950	9210	9210	9210	9210	0
44	20240911	180100	134842950	9210	9210	9210	9210	0
45	20240911	180000	134842950	9210	9210	9210	9210	0
46	20240911	175900	134842950	9210	9210	9210	9210	0
47	20240911	175800	134842950	9210	9210	9210	9210	0
48	20240911	175700	134842950	9210	9210	9210	9210	0
49	20240911	175600	134842950	9210	9210	9210	9210	0
50	20240911	175500	134842950	9210	9210	9210	9210	0
51	20240911	175400	134842950	9210	9210	9210	9210	0
52	20240911	175300	134842950	9210	9210	9210	9210	0
53	20240911	175200	134842950	9210	9210	9210	9210	0
54	20240911	175100	134842950	9210	9210	9210	9210	0
55	20240911	175000	134842950	9210	9210	9210	9210	0
56	20240911	174900	134842950	9210	9210	9210	9210	0
57	20240911	174800	134842950	9210	9210	9210	9210	0
58	20240911	174700	134842950	9210	9210	9210	9210	0
59	20240911	174600	134842950	9210	9210	9210	9210	0
60	20240911	174500	134842950	9210	9210	9210	9210	0
61	20240911	174400	134842950	9210	9210	9210	9210	0
62	20240911	174300	134842950	9210	9210	9210	9210	173
63	20240911	174200	134842950	9210	9210	9210	9210	0
64	20240911	174100	134842950	9210	9210	9210	9210	0
65	20240911	174000	134842950	9210	9210	9210	9210	0
66	20240911	173900	134842950	9210	9210	9210	9210	0
67	20240911	173800	134842950	9210	9210	9210	9210	0
68	20240911	173700	134842950	9210	9210	9210	9210	0
69	20240911	173600	134842950	9210	9210	9210	9210	0
70	20240911	173500	134842950	9210	9210	9210	9210	0
71	20240911	173400	134842950	9210	9210	9210	9210	0
72	20240911	173300	134842950	9210	9210	9210	9210	0
73	20240911	173200	134842950	9210	9210	9210	9210	0
74	20240911	173100	134842950	9210	9210	9210	9210	0
75	20240911	173000	134842950	9210	9210	9210	9210	0
76	20240911	172900	134842950	9210	9210	9210	9210	0
77	20240911	172800	134842950	9210	9210	9210	9210	0
78	20240911	172700	134842950	9210	9210	9210	9210	0
79	20240911	172600	134842950	9210	9210	9210	9210	0
80	20240911	172500	134842950	9210	9210	9210	9210	0
81	20240911	172400	134842950	9210	9210	9210	9210	0
82	20240911	172300	134842950	9210	9210	9210	9210	0
83	20240911	172200	134842950	9210	9210	9210	9210	0
84	20240911	172100	134842950	9210	9210	9210	9210	0
85	20240911	172000	134842950	9210	9210	9210	9210	0
86	20240911	171900	134842950	9210	9210	9210	9210	0
87	20240911	171800	134842950	9210	9210	9210	9210	0
88	20240911	171700	134842950	9210	9210	9210	9210	0
89	20240911	171600	134842950	9210	9210	9210	9210	0
90	20240911	171500	134842950	9210	9210	9210	9210	0
91	20240911	171400	134842950	9210	9210	9210	9210	0
92	20240911	171300	134842950	9210	9210	9210	9210	173
93	20240911	171200	134842950	9210	9210	9210	9210	0
94	20240911	171100	134842950	9210	9210	9210	9210	0
95	20240911	171000	134842950	9210	9210	9210	9210	0
96	20240911	170900	134842950	9210	9210	9210	9210	0
97	20240911	170800	134842950	9210	9210	9210	9210	0
98	20240911	170700	134842950	9210	9210	9210	9210	0
99	20240911	170600	134842950	9210	9210	9210	9210	0
100	20240911	170500	134842950	9210	9210	9210	9210	0
101	20240911	170400	134842950	9210	9210	9210	9210	0
102	20240911	170300	134842950	9210	9210	9210	9210	0
103	20240911	170200	134842950	9210	9210	9210	9210	0
104	20240911	170100	134842950	9210	9210	9210	9210	0
105	20240911	170000	134842950	9210	9210	9210	9210	0
106	20240911	165900	134842950	9210	9210	9210	9210	0
107	20240911	165800	134842950	9210	9210	9210	9210	0
108	20240911	165700	134842950	9210	9210	9210	9210	0
109	20240911	165600	134842950	9210	9210	9210	9210	0
110	20240911	165500	134842950	9210	9210	9210	9210	0
111	20240911	165400	134842950	9210	9210	9210	9210	0
112	20240911	165300	134842950	9210	9210	9210	9210	0
113	20240911	165200	134842950	9210	9210	9210	9210	0
114	20240911	165100	134842950	9210	9210	9210	9210	0
115	20240911	165000	134842950	9210	9210	9210	9210	0
116	20240911	164900	134842950	9210	9210	9210	9210	0
117	20240911	164800	134842950	9210	9210	9210	9210	0
118	20240911	164700	134842950	9210	9210	9210	9210	0
119	20240911	164600	134842950	9210	9210	9210	9210	0
120	20240911	164500	134842950	9210	9210	9210	9210	0
121	20240911	164400	134842950	9210	9210	9210	9210	0
122	20240911	164300	134842950	9210	9210	9210	9210	173
123	20240911	164200	134842950	9210	9210	9210	9210	0
124	20240911	164100	134842950	9210	9210	9210	9210	0
125	20240911	164000	134842950	9210	9210	9210	9210	0
126	20240911	163900	134842950	9210	9210	9210	9210	0
127	20240911	163800	134842950	9210	9210	9210	9210	0
128	20240911	163700	134842950	9210	9210	9210	9210	0
129	20240911	163600	134842950	9210	9210	9210	9210	0
130	20240911	163500	134842950	9210	9210	9210	9210	0
131	20240911	163400	134842950	9210	9210	9210	9210	0
132	20240911	163300	134842950	9210	9210	9210	9210	0
133	20240911	163200	134842950	9210	9210	9210	9210	0
134	20240911	163100	134842950	9210	9210	9210	9210	0
135	20240911	163000	134842950	9210	9210	9210	9210	0
136	20240911	162900	134842950	9210	9210	9210	9210	0
137	20240911	162800	134842950	9210	9210	9210	9210	0
138	20240911	162700	134842950	9210	9210	9210	9210	0
139	20240911	162600	134842950	9210	9210	9210	9210	0
140	20240911	162500	134842950	9210	9210	9210	9210	0
141	20240911	162400	134842950	9210	9210	9210	9210	0
142	20240911	162300	134842950	9210	9210	9210	9210	0
143	20240911	162200	134842950	9210	9210	9210	9210	0
144	20240911	162100	134842950	9210	9210	9210	9210	0
145	20240911	162000	134842950	9210	9210	9210	9210	0
146	20240911	161900	134842950	9210	9210	9210	9210	0
147	20240911	161800	134842950	9210	9210	9210	9210	0
148	20240911	161700	134842950	9210	9210	9210	9210	0
149	20240911	161600	134842950	9210	9210	9210	9210	0
150	20240911	161500	134842950	9210	9210	9210	9210	0
151	20240911	161400	134842950	9210	9210	9210	9210	0
152	20240911	161300	134842950	9210	9210	9210	9210	173
153	20240911	161200	134842950	9210	9210	9210	9210	0
154	20240911	161100	134842950	9210	9210	9210	9210	0
155	20240911	161000	134842950	9210	9210	9210	9210	0
156	20240911	160900	134842950	9210	9210	9210	9210	0
157	20240911	160800	134842950	9210	9210	9210	9210	0
158	20240911	160700	134842950	9210	9210	9210	9210	0
159	20240911	160600	134842950	9210	9210	9210	9210	0
160	20240911	160500	134842950	9210	9210	9210	9210	0
161	20240911	160400	134842950	9210	9210	9210	9210	0
162	20240911	160300	134842950	9210	9210	9210	9210	0
163	20240911	160200	134842950	9210	9210	9210	9210	0
164	20240911	160100	134842950	9210	9210	9210	9210	0
165	20240911	160000	134842950	9210	9210	9210	9210	0
166	20240911	155900	134842950	9210	9210	9210	9210	0
167	20240911	155800	134842950	9210	9210	9210	9210	0
168	20240911	155700	134842950	9210	9210	9210	9210	0
169	20240911	155600	134842950	9210	9210	9210	9210	0
170	20240911	155500	134842950	9210	9210	9210	9210	0
171	20240911	155400	134842950	9210	9210	9210	9210	0
172	20240911	155300	134842950	9210	9210	9210	9210	0
173	20240911	155200	134842950	9210	9210	9210	9210	0
174	20240911	155100	134842950	9210	9210	9210	9210	0
175	20240911	155000	134842950	9210	9210	9210	9210	0
176	20240911	154900	134842950	9210	9210	9210	9210	0
177	20240911	154800	134842950	9210	9210	9210	9210	0
178	20240911	154700	134842950	9210	9210	9210	9210	0
179	20240911	154600	134842950	9210	9210	9210	9210	0
180	20240911	154500	134842950	9210	9210	9210	9210	0
181	20240911	154400	134842950	9210	9210	9210	9210	0
182	20240911	154300	134842950	9210	9210	9210	9210	173
183	20240911	154200	134842950	9210	9210	9210	9210	0
184	20240911	154100	134842950	9210	9210	9210	9210	0
185	20240911	154000	134842950	9210	9210	9210	9210	0
186	20240911	153900	134842950	9210	9210	9210	9210	0
187	20240911	153800	134842950	9210	9210	9210	9210	0
188	20240911	153700	134842950	9210	9210	9210	9210	0
189	20240911	153600	134842950	9210	9210	9210	9210	0
190	20240911	153500	134842950	9210	9210	9210	9210	0
191	20240911	153400	134842950	9210	9210	9210	9210	0
192	20240911	153300	134842950	9210	9210	9210	9210	0
193	20240911	153200	134842950	9210	9210	9210	9210	0
194	20240911	153100	134842950	9210	9210	9210	9210	0
195	20240911	153000	134842950	9210	9210	9210	9210	173
196	20240911	152900	133249620	9190	9190	9190	9190	0
197	20240911	152800	133249620	9190	9190	9190	9190	0
198	20240911	152700	133249620	9190	9190	9190	9190	0
199	20240911	152600	133249620	9190	9190	9190	9190	0
200	20240911	152500	133249620	9190	9190	9190	9190	0
201	20240911	152400	133249620	9190	9190	9190	9190	0
202	20240911	152300	133249620	9190	9190	9190	9190	0
203	20240911	152200	133249620	9190	9190	9190	9190	0
204	20240911	152100	133249620	9190	9190	9190	9190	0
205	20240911	152000	133249620	9190	9190	9190	9190	0
206	20240911	151900	133249620	9190	9200	9200	9190	3
207	20240911	151800	133222040	9210	9210	9210	9200	32
208	20240911	151700	132927610	9200	9200	9200	9200	488
209	20240911	151600	128438010	9200	9190	9210	9190	68
210	20240911	151500	127812610	9190	9190	9190	9190	0
211	20240911	151400	127812610	9190	9200	9200	9190	63
212	20240911	151300	127233540	9190	9190	9190	9190	41
213	20240911	151200	126856750	9190	9190	9190	9190	43
214	20240911	151100	126461580	9190	9190	9190	9190	20
215	20240911	151000	126277780	9180	9180	9180	9180	0
216	20240911	150900	126277780	9180	9180	9180	9180	0
217	20240911	150800	126277780	9180	9180	9180	9180	0
218	20240911	150700	126277780	9180	9180	9180	9180	0
219	20240911	150600	126277780	9180	9180	9180	9180	1
220	20240911	150500	126268600	9190	9190	9190	9190	0
221	20240911	150400	126268600	9190	9190	9190	9190	2
222	20240911	150300	126250220	9190	9190	9190	9190	0
223	20240911	150200	126250220	9190	9190	9190	9190	0
224	20240911	150100	126250220	9190	9190	9190	9190	0
225	20240911	150000	126250220	9190	9190	9190	9190	290
226	20240911	145900	123585120	9190	9190	9190	9190	112
227	20240911	145800	122555840	9200	9200	9200	9200	11
228	20240911	145700	122454640	9190	9190	9190	9190	0
229	20240911	145600	122454640	9190	9190	9190	9190	0
230	20240911	145500	122454640	9190	9190	9190	9190	0
231	20240911	145400	122454640	9190	9190	9190	9190	0
232	20240911	145300	122454640	9190	9190	9190	9190	0
233	20240911	145200	122454640	9190	9190	9190	9190	0
234	20240911	145100	122454640	9190	9190	9190	9190	60
235	20240911	145000	121903240	9190	9190	9190	9190	0
236	20240911	144900	121903240	9190	9190	9190	9190	0
237	20240911	144800	121903240	9190	9190	9190	9190	0
238	20240911	144700	121903240	9190	9190	9190	9190	45
239	20240911	144600	121489690	9190	9190	9190	9190	0
240	20240911	144500	121489690	9190	9190	9190	9190	0
241	20240911	144400	121489690	9190	9190	9190	9190	60
242	20240911	144300	120938290	9190	9190	9190	9190	0
243	20240911	144200	120938290	9190	9190	9190	9190	0
244	20240911	144100	120938290	9190	9190	9190	9190	0
245	20240911	144000	120938290	9190	9190	9190	9190	0
246	20240911	143900	120938290	9190	9190	9190	9190	0
247	20240911	143800	120938290	9190	9190	9190	9190	0
248	20240911	143700	120938290	9190	9190	9190	9190	75
249	20240911	143600	120249040	9190	9190	9190	9190	26
250	20240911	143500	120010100	9180	9180	9180	9180	0
251	20240911	143400	120010100	9180	9180	9180	9180	0
252	20240911	143300	120010100	9180	9180	9180	9180	0
253	20240911	143200	120010100	9180	9180	9180	9180	0
254	20240911	143100	120010100	9180	9180	9180	9180	0
255	20240911	143000	120010100	9180	9180	9180	9180	0
256	20240911	142900	120010100	9180	9180	9180	9180	0
257	20240911	142800	120010100	9180	9190	9190	9180	700
258	20240911	142700	113580290	9200	9200	9200	9200	0
259	20240911	142600	113580290	9200	9200	9200	9200	1562
260	20240911	142500	99209890	9210	9210	9210	9210	0
261	20240911	142400	99209890	9210	9210	9210	9210	0
262	20240911	142300	99209890	9210	9210	9210	9210	0
263	20240911	142200	99209890	9210	9210	9210	9210	0
264	20240911	142100	99209890	9210	9210	9210	9210	0
265	20240911	142000	99209890	9210	9210	9210	9210	0
266	20240911	141900	99209890	9210	9210	9210	9210	0
267	20240911	141800	99209890	9210	9210	9210	9210	1
268	20240911	141700	99200680	9210	9210	9210	9210	101
269	20240911	141600	98270470	9220	9220	9220	9220	0
270	20240911	141500	98270470	9220	9220	9220	9220	0
271	20240911	141400	98270470	9220	9220	9220	9220	0
272	20240911	141300	98270470	9220	9220	9220	9220	0
273	20240911	141200	98270470	9220	9230	9230	9220	641
274	20240911	141100	92359850	9240	9240	9240	9240	0
275	20240911	141000	92359850	9240	9240	9240	9240	0
276	20240911	140900	92359850	9240	9240	9240	9240	0
277	20240911	140800	92359850	9240	9240	9240	9240	0
278	20240911	140700	92359850	9240	9240	9240	9240	0
279	20240911	140600	92359850	9240	9240	9240	9240	0
280	20240911	140500	92359850	9240	9240	9240	9240	0
281	20240911	140400	92359850	9240	9240	9240	9240	0
282	20240911	140300	92359850	9240	9240	9240	9240	0
283	20240911	140200	92359850	9240	9240	9240	9240	0
284	20240911	140100	92359850	9240	9240	9240	9240	0
285	20240911	140000	92359850	9240	9240	9240	9240	0
286	20240911	135900	92359850	9240	9240	9240	9240	0
287	20240911	135800	92359850	9240	9240	9240	9240	0
288	20240911	135700	92359850	9240	9240	9240	9240	0
289	20240911	135600	92359850	9240	9240	9240	9240	0
290	20240911	135500	92359850	9240	9240	9240	9240	0
291	20240911	135400	92359850	9240	9240	9240	9240	0
292	20240911	135300	92359850	9240	9240	9240	9240	0
293	20240911	135200	92359850	9240	9240	9240	9240	0
294	20240911	135100	92359850	9240	9240	9240	9240	0
295	20240911	135000	92359850	9240	9240	9240	9240	0
296	20240911	134900	92359850	9240	9240	9240	9240	0
297	20240911	134800	92359850	9240	9230	9240	9230	237
298	20240911	134700	90170890	9230	9230	9230	9230	0
299	20240911	134600	90170890	9230	9230	9230	9230	0
300	20240911	134500	90170890	9230	9230	9230	9230	0
301	20240911	134400	90170890	9230	9230	9230	9230	2
302	20240911	134300	90152430	9230	9230	9230	9230	0
303	20240911	134200	90152430	9230	9230	9230	9230	0
304	20240911	134100	90152430	9230	9230	9230	9230	2
305	20240911	134000	90133970	9220	9220	9220	9220	0
306	20240911	133900	90133970	9220	9220	9220	9220	0
307	20240911	133800	90133970	9220	9220	9220	9220	0
308	20240911	133700	90133970	9220	9220	9220	9220	0
309	20240911	133600	90133970	9220	9220	9220	9220	0
310	20240911	133500	90133970	9220	9220	9220	9220	0
311	20240911	133400	90133970	9220	9220	9220	9220	0
312	20240911	133300	90133970	9220	9220	9220	9220	0
313	20240911	133200	90133970	9220	9220	9220	9220	0
314	20240911	133100	90133970	9220	9220	9220	9220	0
315	20240911	133000	90133970	9220	9220	9220	9220	0
316	20240911	132900	90133970	9220	9220	9220	9220	0
317	20240911	132800	90133970	9220	9220	9220	9220	0
318	20240911	132700	90133970	9220	9220	9220	9220	0
319	20240911	132600	90133970	9220	9220	9220	9220	0
320	20240911	132500	90133970	9220	9220	9220	9220	0
321	20240911	132400	90133970	9220	9220	9220	9220	0
322	20240911	132300	90133970	9220	9220	9220	9220	0
323	20240911	132200	90133970	9220	9220	9220	9220	0
324	20240911	132100	90133970	9220	9220	9220	9220	0
325	20240911	132000	90133970	9220	9220	9220	9220	0
326	20240911	131900	90133970	9220	9220	9220	9220	0
327	20240911	131800	90133970	9220	9220	9220	9220	0
328	20240911	131700	90133970	9220	9220	9220	9220	0
329	20240911	131600	90133970	9220	9220	9220	9220	0
330	20240911	131500	90133970	9220	9220	9220	9220	0
331	20240911	131400	90133970	9220	9220	9220	9220	0
332	20240911	131300	90133970	9220	9220	9220	9220	0
333	20240911	131200	90133970	9220	9220	9220	9220	0
334	20240911	131100	90133970	9220	9220	9220	9220	0
335	20240911	131000	90133970	9220	9230	9230	9220	724
336	20240911	130900	83456120	9230	9230	9230	9230	0
337	20240911	130800	83456120	9230	9220	9230	9220	21
338	20240911	130700	83262300	9230	9230	9230	9230	11
339	20240911	130600	83160770	9230	9230	9230	9230	0
340	20240911	130500	83160770	9230	9230	9230	9230	0
341	20240911	130400	83160770	9230	9230	9230	9230	0
342	20240911	130300	83160770	9230	9230	9230	9230	0
343	20240911	130200	83160770	9230	9230	9230	9230	0
344	20240911	130100	83160770	9230	9230	9230	9230	0
345	20240911	130000	83160770	9230	9230	9230	9230	0
346	20240911	125900	83160770	9230	9230	9230	9230	259
347	20240911	125800	80770200	9240	9240	9240	9240	0
348	20240911	125700	80770200	9240	9240	9240	9240	0
349	20240911	125600	80770200	9240	9240	9240	9240	0
350	20240911	125500	80770200	9240	9240	9240	9240	0
351	20240911	125400	80770200	9240	9240	9240	9240	0
352	20240911	125300	80770200	9240	9240	9240	9240	0
353	20240911	125200	80770200	9240	9240	9240	9240	0
354	20240911	125100	80770200	9240	9240	9240	9240	0
355	20240911	125000	80770200	9240	9240	9240	9240	0
356	20240911	124900	80770200	9240	9240	9240	9240	0
357	20240911	124800	80770200	9240	9240	9240	9240	0
358	20240911	124700	80770200	9240	9240	9240	9240	0
359	20240911	124600	80770200	9240	9240	9240	9240	0
360	20240911	124500	80770200	9240	9240	9240	9240	0
361	20240911	124400	80770200	9240	9240	9240	9240	0
362	20240911	124300	80770200	9240	9240	9240	9240	0
363	20240911	124200	80770200	9240	9240	9240	9240	0
364	20240911	124100	80770200	9240	9240	9240	9240	0
365	20240911	124000	80770200	9240	9240	9240	9240	0
366	20240911	123900	80770200	9240	9240	9240	9240	0
367	20240911	123800	80770200	9240	9240	9240	9240	0
368	20240911	123700	80770200	9240	9240	9240	9240	0
369	20240911	123600	80770200	9240	9240	9240	9240	0
370	20240911	123500	80770200	9240	9240	9240	9240	0
371	20240911	123400	80770200	9240	9240	9240	9240	0
372	20240911	123300	80770200	9240	9240	9240	9240	0
373	20240911	123200	80770200	9240	9240	9240	9240	0
374	20240911	123100	80770200	9240	9240	9240	9240	0
375	20240911	123000	80770200	9240	9240	9240	9240	0
376	20240911	122900	80770200	9240	9240	9240	9240	0
377	20240911	122800	80770200	9240	9240	9240	9240	1
378	20240911	122700	80760960	9240	9240	9240	9240	0
379	20240911	122600	80760960	9240	9240	9240	9240	0
380	20240911	122500	80760960	9240	9240	9240	9240	0
381	20240911	122400	80760960	9240	9240	9240	9240	0
382	20240911	122300	80760960	9240	9240	9240	9240	0
383	20240911	122200	80760960	9240	9240	9240	9240	0
384	20240911	122100	80760960	9240	9240	9240	9240	0
385	20240911	122000	80760960	9240	9240	9240	9240	0
386	20240911	121900	80760960	9240	9240	9240	9240	1
387	20240911	121800	80751720	9230	9230	9230	9230	0
388	20240911	121700	80751720	9230	9240	9240	9230	114
389	20240911	121600	79699350	9240	9250	9250	9240	6
390	20240911	121500	79643860	9260	9260	9260	9260	0
391	20240911	121400	79643860	9260	9260	9260	9260	1
392	20240911	121300	79634600	9250	9270	9270	9250	1497
393	20240911	121200	65779530	9290	9290	9290	9290	0
394	20240911	121100	65779530	9290	9290	9290	9290	2
395	20240911	121000	65760950	9280	9280	9280	9280	92
396	20240911	120900	64907190	9300	9300	9300	9300	0
397	20240911	120800	64907190	9300	9250	9300	9250	1417
398	20240911	120700	51786220	9230	9230	9230	9230	0
399	20240911	120600	51786220	9230	9230	9230	9230	0
400	20240911	120500	51786220	9230	9230	9230	9230	0
401	20240911	120400	51786220	9230	9230	9230	9230	1
402	20240911	120300	51776990	9240	9240	9240	9240	0
403	20240911	120200	51776990	9240	9240	9240	9240	0
404	20240911	120100	51776990	9240	9240	9240	9240	0
405	20240911	120000	51776990	9240	9240	9240	9240	0
406	20240911	115900	51776990	9240	9240	9240	9240	10
407	20240911	115800	51684590	9240	9240	9240	9240	0
408	20240911	115700	51684590	9240	9240	9240	9240	0
409	20240911	115600	51684590	9240	9240	9240	9240	0
410	20240911	115500	51684590	9240	9240	9240	9240	0
411	20240911	115400	51684590	9240	9240	9240	9240	0
412	20240911	115300	51684590	9240	9240	9240	9240	0
413	20240911	115200	51684590	9240	9240	9240	9240	0
414	20240911	115100	51684590	9240	9240	9240	9240	0
415	20240911	115000	51684590	9240	9240	9240	9240	0
416	20240911	114900	51684590	9240	9240	9240	9240	0
417	20240911	114800	51684590	9240	9240	9240	9240	0
418	20240911	114700	51684590	9240	9240	9240	9240	0
419	20240911	114600	51684590	9240	9240	9240	9240	0
420	20240911	114500	51684590	9240	9240	9240	9240	0
421	20240911	114400	51684590	9240	9240	9240	9240	0
422	20240911	114300	51684590	9240	9240	9240	9240	0
423	20240911	114200	51684590	9240	9240	9240	9240	0
424	20240911	114100	51684590	9240	9240	9240	9240	0
425	20240911	114000	51684590	9240	9240	9240	9240	0
426	20240911	113900	51684590	9240	9240	9240	9240	0
427	20240911	113800	51684590	9240	9240	9240	9240	0
428	20240911	113700	51684590	9240	9240	9240	9240	85
429	20240911	113600	50899190	9240	9240	9240	9240	0
430	20240911	113500	50899190	9240	9240	9240	9240	0
431	20240911	113400	50899190	9240	9240	9240	9240	0
432	20240911	113300	50899190	9240	9240	9240	9240	0
433	20240911	113200	50899190	9240	9240	9240	9240	0
434	20240911	113100	50899190	9240	9240	9240	9240	2
435	20240911	113000	50880710	9240	9240	9240	9240	14
436	20240911	112900	50751350	9240	9240	9240	9240	0
437	20240911	112800	50751350	9240	9240	9240	9240	0
438	20240911	112700	50751350	9240	9240	9240	9240	0
439	20240911	112600	50751350	9240	9240	9240	9240	0
440	20240911	112500	50751350	9240	9240	9240	9240	0
441	20240911	112400	50751350	9240	9240	9240	9240	86
442	20240911	112300	49956710	9230	9230	9230	9230	0
443	20240911	112200	49956710	9230	9230	9230	9230	84
444	20240911	112100	49181390	9220	9220	9220	9220	0
445	20240911	112000	49181390	9220	9220	9220	9220	0
446	20240911	111900	49181390	9220	9220	9220	9220	0
447	20240911	111800	49181390	9220	9220	9220	9220	0
448	20240911	111700	49181390	9220	9220	9220	9220	0
449	20240911	111600	49181390	9220	9220	9220	9220	0
450	20240911	111500	49181390	9220	9220	9220	9220	0
451	20240911	111400	49181390	9220	9220	9220	9220	0
452	20240911	111300	49181390	9220	9220	9220	9220	0
453	20240911	111200	49181390	9220	9220	9220	9220	0
454	20240911	111100	49181390	9220	9220	9220	9220	0
455	20240911	111000	49181390	9220	9210	9220	9210	524
456	20240911	110900	44350300	9210	9210	9210	9210	0
457	20240911	110800	44350300	9210	9210	9210	9210	0
458	20240911	110700	44350300	9210	9210	9210	9210	0
459	20240911	110600	44350300	9210	9210	9210	9210	0
460	20240911	110500	44350300	9210	9210	9210	9210	0
461	20240911	110400	44350300	9210	9210	9210	9210	0
462	20240911	110300	44350300	9210	9210	9210	9210	0
463	20240911	110200	44350300	9210	9210	9210	9210	0
464	20240911	110100	44350300	9210	9210	9210	9210	0
465	20240911	110000	44350300	9210	9210	9210	9210	0
466	20240911	105900	44350300	9210	9220	9220	9210	103
467	20240911	105800	43400970	9230	9230	9230	9230	0
468	20240911	105700	43400970	9230	9230	9230	9230	0
469	20240911	105600	43400970	9230	9230	9230	9230	0
470	20240911	105500	43400970	9230	9230	9230	9230	12
471	20240911	105400	43290210	9230	9230	9230	9230	0
472	20240911	105300	43290210	9230	9230	9230	9230	0
473	20240911	105200	43290210	9230	9230	9230	9230	0
474	20240911	105100	43290210	9230	9230	9230	9230	0
475	20240911	105000	43290210	9230	9230	9230	9230	0
476	20240911	104900	43290210	9230	9230	9230	9230	0
477	20240911	104800	43290210	9230	9230	9230	9230	0
478	20240911	104700	43290210	9230	9230	9230	9230	0
479	20240911	104600	43290210	9230	9230	9230	9230	0
480	20240911	104500	43290210	9230	9230	9230	9230	0
481	20240911	104400	43290210	9230	9230	9230	9230	0
482	20240911	104300	43290210	9230	9230	9230	9230	0
483	20240911	104200	43290210	9230	9230	9230	9230	0
484	20240911	104100	43290210	9230	9230	9230	9230	56
485	20240911	104000	42773330	9230	9230	9230	9230	0
486	20240911	103900	42773330	9230	9230	9230	9230	0
487	20240911	103800	42773330	9230	9230	9230	9230	0
488	20240911	103700	42773330	9230	9230	9230	9230	7
489	20240911	103600	42708720	9220	9220	9220	9220	0
490	20240911	103500	42708720	9220	9220	9220	9220	10
491	20240911	103400	42616520	9220	9220	9220	9220	0
492	20240911	103300	42616520	9220	9220	9220	9220	0
493	20240911	103200	42616520	9220	9220	9220	9220	0
494	20240911	103100	42616520	9220	9230	9230	9220	94
495	20240911	103000	41749220	9240	9240	9240	9240	0
496	20240911	102900	41749220	9240	9280	9280	9240	2000
497	20240911	102800	23245930	9290	9290	9290	9290	0
498	20240911	102700	23245930	9290	9290	9290	9290	0
499	20240911	102600	23245930	9290	9290	9290	9290	0
500	20240911	102500	23245930	9290	9290	9290	9290	0
501	20240911	102400	23245930	9290	9290	9290	9290	0
502	20240911	102300	23245930	9290	9290	9290	9290	0
503	20240911	102200	23245930	9290	9290	9290	9290	0
504	20240911	102100	23245930	9290	9290	9290	9290	0
505	20240911	102000	23245930	9290	9290	9290	9290	0
506	20240911	101900	23245930	9290	9290	9290	9290	0
507	20240911	101800	23245930	9290	9290	9290	9290	0
508	20240911	101700	23245930	9290	9290	9290	9290	5
509	20240911	101600	23199480	9290	9290	9290	9290	0
510	20240911	101500	23199480	9290	9290	9290	9290	0
511	20240911	101400	23199480	9290	9290	9290	9290	0
512	20240911	101300	23199480	9290	9290	9290	9290	0
513	20240911	101200	23199480	9290	9290	9290	9290	0
514	20240911	101100	23199480	9290	9280	9290	9280	4
515	20240911	101000	23162340	9280	9300	9320	9280	1112
516	20240911	100900	12836830	9300	9290	9300	9290	40
517	20240911	100800	12465220	9290	9290	9290	9290	0
518	20240911	100700	12465220	9290	9280	9290	9280	3
519	20240911	100600	12437360	9290	9290	9290	9290	0
520	20240911	100500	12437360	9290	9290	9290	9290	0
521	20240911	100400	12437360	9290	9290	9290	9290	0
522	20240911	100300	12437360	9290	9290	9290	9290	0
523	20240911	100200	12437360	9290	9290	9290	9290	0
524	20240911	100100	12437360	9290	9290	9290	9290	0
525	20240911	100000	12437360	9290	9290	9290	9290	0
526	20240911	095900	12437360	9290	9290	9290	9290	0
527	20240911	095800	12437360	9290	9290	9290	9290	0
528	20240911	095700	12437360	9290	9290	9290	9290	0
529	20240911	095600	12437360	9290	9280	9290	9280	5
530	20240911	095500	12390930	9270	9270	9270	9270	0
531	20240911	095400	12390930	9270	9280	9300	9270	115
532	20240911	095300	11324530	9300	9300	9300	9300	0
533	20240911	095200	11324530	9300	9260	9300	9260	536
534	20240911	095100	6356170	9260	9260	9260	9260	1
535	20240911	095000	6346910	9260	9260	9260	9260	1
536	20240911	094900	6337650	9260	9260	9260	9260	2
537	20240911	094800	6319130	9250	9250	9250	9250	14
538	20240911	094700	6189630	9260	9260	9260	9260	208
539	20240911	094600	4263550	9260	9270	9270	9260	37
540	20240911	094500	3920590	9270	9270	9270	9270	0
541	20240911	094400	3920590	9270	9270	9270	9270	0
542	20240911	094300	3920590	9270	9270	9270	9270	0
543	20240911	094200	3920590	9270	9270	9270	9270	0
544	20240911	094100	3920590	9270	9270	9270	9270	0
545	20240911	094000	3920590	9270	9270	9270	9270	0
546	20240911	093900	3920590	9270	9270	9270	9270	0
547	20240911	093800	3920590	9270	9270	9270	9270	0
548	20240911	093700	3920590	9270	9270	9270	9270	5
549	20240911	093600	3874240	9280	9280	9280	9280	0
550	20240911	093500	3874240	9280	9280	9280	9280	1
551	20240911	093400	3864960	9280	9280	9290	9270	4
552	20240911	093300	3827840	9280	9280	9280	9280	0
553	20240911	093200	3827840	9280	9280	9280	9280	0
554	20240911	093100	3827840	9280	9290	9290	9280	7
555	20240911	093000	3762850	9290	9290	9290	9290	1
556	20240911	092900	3753560	9290	9290	9290	9290	0
557	20240911	092800	3753560	9290	9290	9290	9290	0
558	20240911	092700	3753560	9290	9290	9290	9290	1
559	20240911	092600	3744270	9290	9290	9290	9290	0
560	20240911	092500	3744270	9290	9290	9290	9290	0
561	20240911	092400	3744270	9290	9290	9290	9290	0
562	20240911	092300	3744270	9290	9290	9290	9290	0
563	20240911	092200	3744270	9290	9290	9290	9290	1
564	20240911	092100	3734980	9290	9290	9290	9290	0
565	20240911	092000	3734980	9290	9290	9290	9290	0
566	20240911	091900	3734980	9290	9290	9290	9290	0
567	20240911	091800	3734980	9290	9290	9290	9290	0
568	20240911	091700	3734980	9290	9290	9290	9290	1
569	20240911	091600	3725690	9280	9280	9280	9280	0
570	20240911	091500	3725690	9280	9260	9290	9260	137
571	20240911	091400	2456980	9290	9280	9290	9260	53
572	20240911	091300	1965890	9290	9290	9290	9290	0
573	20240911	091200	1965890	9290	9290	9290	9290	0
574	20240911	091100	1965890	9290	9290	9290	9290	0
575	20240911	091000	1965890	9290	9260	9290	9260	16
576	20240911	090900	1817320	9270	9270	9270	9270	2
577	20240911	090800	1798780	9260	9260	9260	9260	0
578	20240911	090700	1798780	9260	9260	9260	9260	1
579	20240911	090600	1789520	9250	9250	9250	9250	0
580	20240911	090500	1789520	9250	9250	9250	9250	0
581	20240911	090400	1789520	9250	9260	9260	9250	69
582	20240911	090300	1151170	9260	9270	9270	9260	43
583	20240911	090200	752580	9290	9290	9290	9290	0
584	20240911	090100	752580	9290	9290	9290	9290	0
585	20240911	090000	752580	9290	9300	9300	9290	81