KissMeData/006140/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184600	53128655	4980	4980	4980	4980	422
3	20240911	184500	53128655	4980	4980	4980	4980	0
4	20240911	184400	53128655	4980	4980	4980	4980	0
5	20240911	184300	53128655	4980	4980	4980	4980	0
6	20240911	184200	53128655	4980	4980	4980	4980	0
7	20240911	184100	53128655	4980	4980	4980	4980	0
8	20240911	184000	53128655	4980	4980	4980	4980	0
9	20240911	183900	53128655	4980	4980	4980	4980	0
10	20240911	183800	53128655	4980	4980	4980	4980	0
11	20240911	183700	53128655	4980	4980	4980	4980	0
12	20240911	183600	53128655	4980	4980	4980	4980	0
13	20240911	183500	53128655	4980	4980	4980	4980	0
14	20240911	183400	53128655	4980	4980	4980	4980	0
15	20240911	183300	53128655	4980	4980	4980	4980	0
16	20240911	183200	53128655	4980	4980	4980	4980	0
17	20240911	183100	53128655	4980	4980	4980	4980	0
18	20240911	183000	53128655	4980	4980	4980	4980	0
19	20240911	182900	53128655	4980	4980	4980	4980	0
20	20240911	182800	53128655	4980	4980	4980	4980	0
21	20240911	182700	53128655	4980	4980	4980	4980	0
22	20240911	182600	53128655	4980	4980	4980	4980	0
23	20240911	182500	53128655	4980	4980	4980	4980	0
24	20240911	182400	53128655	4980	4980	4980	4980	0
25	20240911	182300	53128655	4980	4980	4980	4980	0
26	20240911	182200	53128655	4980	4980	4980	4980	0
27	20240911	182100	53128655	4980	4980	4980	4980	0
28	20240911	182000	53128655	4980	4980	4980	4980	0
29	20240911	181900	53128655	4980	4980	4980	4980	0
30	20240911	181800	53128655	4980	4980	4980	4980	0
31	20240911	181700	53128655	4980	4980	4980	4980	0
32	20240911	181600	53128655	4980	4980	4980	4980	422
33	20240911	181500	53128655	4980	4980	4980	4980	0
34	20240911	181400	53128655	4980	4980	4980	4980	0
35	20240911	181300	53128655	4980	4980	4980	4980	0
36	20240911	181200	53128655	4980	4980	4980	4980	0
37	20240911	181100	53128655	4980	4980	4980	4980	0
38	20240911	181000	53128655	4980	4980	4980	4980	0
39	20240911	180900	53128655	4980	4980	4980	4980	0
40	20240911	180800	53128655	4980	4980	4980	4980	0
41	20240911	180700	53128655	4980	4980	4980	4980	0
42	20240911	180600	53128655	4980	4980	4980	4980	0
43	20240911	180500	53128655	4980	4980	4980	4980	0
44	20240911	180400	53128655	4980	4980	4980	4980	0
45	20240911	180300	53128655	4980	4980	4980	4980	0
46	20240911	180200	53128655	4980	4980	4980	4980	0
47	20240911	180100	53128655	4980	4980	4980	4980	0
48	20240911	180000	53128655	4980	4980	4980	4980	0
49	20240911	175900	53128655	4980	4980	4980	4980	0
50	20240911	175800	53128655	4980	4980	4980	4980	0
51	20240911	175700	53128655	4980	4980	4980	4980	0
52	20240911	175600	53128655	4980	4980	4980	4980	0
53	20240911	175500	53128655	4980	4980	4980	4980	0
54	20240911	175400	53128655	4980	4980	4980	4980	0
55	20240911	175300	53128655	4980	4980	4980	4980	0
56	20240911	175200	53128655	4980	4980	4980	4980	0
57	20240911	175100	53128655	4980	4980	4980	4980	0
58	20240911	175000	53128655	4980	4980	4980	4980	0
59	20240911	174900	53128655	4980	4980	4980	4980	0
60	20240911	174800	53128655	4980	4980	4980	4980	0
61	20240911	174700	53128655	4980	4980	4980	4980	0
62	20240911	174600	53128655	4980	4980	4980	4980	422
63	20240911	174500	53128655	4980	4980	4980	4980	0
64	20240911	174400	53128655	4980	4980	4980	4980	0
65	20240911	174300	53128655	4980	4980	4980	4980	0
66	20240911	174200	53128655	4980	4980	4980	4980	0
67	20240911	174100	53128655	4980	4980	4980	4980	0
68	20240911	174000	53128655	4980	4980	4980	4980	0
69	20240911	173900	53128655	4980	4980	4980	4980	0
70	20240911	173800	53128655	4980	4980	4980	4980	0
71	20240911	173700	53128655	4980	4980	4980	4980	0
72	20240911	173600	53128655	4980	4980	4980	4980	0
73	20240911	173500	53128655	4980	4980	4980	4980	0
74	20240911	173400	53128655	4980	4980	4980	4980	0
75	20240911	173300	53128655	4980	4980	4980	4980	0
76	20240911	173200	53128655	4980	4980	4980	4980	0
77	20240911	173100	53128655	4980	4980	4980	4980	0
78	20240911	173000	53128655	4980	4980	4980	4980	0
79	20240911	172900	53128655	4980	4980	4980	4980	0
80	20240911	172800	53128655	4980	4980	4980	4980	0
81	20240911	172700	53128655	4980	4980	4980	4980	0
82	20240911	172600	53128655	4980	4980	4980	4980	0
83	20240911	172500	53128655	4980	4980	4980	4980	0
84	20240911	172400	53128655	4980	4980	4980	4980	0
85	20240911	172300	53128655	4980	4980	4980	4980	0
86	20240911	172200	53128655	4980	4980	4980	4980	0
87	20240911	172100	53128655	4980	4980	4980	4980	0
88	20240911	172000	53128655	4980	4980	4980	4980	0
89	20240911	171900	53128655	4980	4980	4980	4980	0
90	20240911	171800	53128655	4980	4980	4980	4980	0
91	20240911	171700	53128655	4980	4980	4980	4980	0
92	20240911	171600	53128655	4980	4980	4980	4980	422
93	20240911	171500	53128655	4980	4980	4980	4980	0
94	20240911	171400	53128655	4980	4980	4980	4980	0
95	20240911	171300	53128655	4980	4980	4980	4980	0
96	20240911	171200	53128655	4980	4980	4980	4980	0
97	20240911	171100	53128655	4980	4980	4980	4980	0
98	20240911	171000	53128655	4980	4980	4980	4980	0
99	20240911	170900	53128655	4980	4980	4980	4980	0
100	20240911	170800	53128655	4980	4980	4980	4980	0
101	20240911	170700	53128655	4980	4980	4980	4980	0
102	20240911	170600	53128655	4980	4980	4980	4980	0
103	20240911	170500	53128655	4980	4980	4980	4980	0
104	20240911	170400	53128655	4980	4980	4980	4980	0
105	20240911	170300	53128655	4980	4980	4980	4980	0
106	20240911	170200	53128655	4980	4980	4980	4980	0
107	20240911	170100	53128655	4980	4980	4980	4980	0
108	20240911	170000	53128655	4980	4980	4980	4980	0
109	20240911	165900	53128655	4980	4980	4980	4980	0
110	20240911	165800	53128655	4980	4980	4980	4980	0
111	20240911	165700	53128655	4980	4980	4980	4980	0
112	20240911	165600	53128655	4980	4980	4980	4980	0
113	20240911	165500	53128655	4980	4980	4980	4980	0
114	20240911	165400	53128655	4980	4980	4980	4980	0
115	20240911	165300	53128655	4980	4980	4980	4980	0
116	20240911	165200	53128655	4980	4980	4980	4980	0
117	20240911	165100	53128655	4980	4980	4980	4980	0
118	20240911	165000	53128655	4980	4980	4980	4980	0
119	20240911	164900	53128655	4980	4980	4980	4980	0
120	20240911	164800	53128655	4980	4980	4980	4980	0
121	20240911	164700	53128655	4980	4980	4980	4980	0
122	20240911	164600	53128655	4980	4980	4980	4980	422
123	20240911	164500	53128655	4980	4980	4980	4980	0
124	20240911	164400	53128655	4980	4980	4980	4980	0
125	20240911	164300	53128655	4980	4980	4980	4980	0
126	20240911	164200	53128655	4980	4980	4980	4980	0
127	20240911	164100	53128655	4980	4980	4980	4980	0
128	20240911	164000	53128655	4980	4980	4980	4980	0
129	20240911	163900	53128655	4980	4980	4980	4980	0
130	20240911	163800	53128655	4980	4980	4980	4980	0
131	20240911	163700	53128655	4980	4980	4980	4980	0
132	20240911	163600	53128655	4980	4980	4980	4980	0
133	20240911	163500	53128655	4980	4980	4980	4980	0
134	20240911	163400	53128655	4980	4980	4980	4980	0
135	20240911	163300	53128655	4980	4980	4980	4980	0
136	20240911	163200	53128655	4980	4980	4980	4980	0
137	20240911	163100	53128655	4980	4980	4980	4980	0
138	20240911	163000	53128655	4980	4980	4980	4980	0
139	20240911	162900	53128655	4980	4980	4980	4980	0
140	20240911	162800	53128655	4980	4980	4980	4980	0
141	20240911	162700	53128655	4980	4980	4980	4980	0
142	20240911	162600	53128655	4980	4980	4980	4980	0
143	20240911	162500	53128655	4980	4980	4980	4980	0
144	20240911	162400	53128655	4980	4980	4980	4980	0
145	20240911	162300	53128655	4980	4980	4980	4980	0
146	20240911	162200	53128655	4980	4980	4980	4980	0
147	20240911	162100	53128655	4980	4980	4980	4980	0
148	20240911	162000	53128655	4980	4980	4980	4980	0
149	20240911	161900	53128655	4980	4980	4980	4980	0
150	20240911	161800	53128655	4980	4980	4980	4980	0
151	20240911	161700	53128655	4980	4980	4980	4980	0
152	20240911	161600	53128655	4980	4980	4980	4980	422
153	20240911	161500	53128655	4980	4980	4980	4980	0
154	20240911	161400	53128655	4980	4980	4980	4980	0
155	20240911	161300	53128655	4980	4980	4980	4980	0
156	20240911	161200	53128655	4980	4980	4980	4980	0
157	20240911	161100	53128655	4980	4980	4980	4980	0
158	20240911	161000	53128655	4980	4980	4980	4980	0
159	20240911	160900	53128655	4980	4980	4980	4980	0
160	20240911	160800	53128655	4980	4980	4980	4980	0
161	20240911	160700	53128655	4980	4980	4980	4980	0
162	20240911	160600	53128655	4980	4980	4980	4980	0
163	20240911	160500	53128655	4980	4980	4980	4980	0
164	20240911	160400	53128655	4980	4980	4980	4980	0
165	20240911	160300	53128655	4980	4980	4980	4980	0
166	20240911	160200	53128655	4980	4980	4980	4980	0
167	20240911	160100	53128655	4980	4980	4980	4980	0
168	20240911	160000	53128655	4980	4980	4980	4980	0
169	20240911	155900	53128655	4980	4980	4980	4980	0
170	20240911	155800	53128655	4980	4980	4980	4980	0
171	20240911	155700	53128655	4980	4980	4980	4980	0
172	20240911	155600	53128655	4980	4980	4980	4980	0
173	20240911	155500	53128655	4980	4980	4980	4980	0
174	20240911	155400	53128655	4980	4980	4980	4980	0
175	20240911	155300	53128655	4980	4980	4980	4980	0
176	20240911	155200	53128655	4980	4980	4980	4980	0
177	20240911	155100	53128655	4980	4980	4980	4980	0
178	20240911	155000	53128655	4980	4980	4980	4980	0
179	20240911	154900	53128655	4980	4980	4980	4980	0
180	20240911	154800	53128655	4980	4980	4980	4980	0
181	20240911	154700	53128655	4980	4980	4980	4980	0
182	20240911	154600	53128655	4980	4980	4980	4980	422
183	20240911	154500	53128655	4980	4980	4980	4980	0
184	20240911	154400	53128655	4980	4980	4980	4980	0
185	20240911	154300	53128655	4980	4980	4980	4980	0
186	20240911	154200	53128655	4980	4980	4980	4980	0
187	20240911	154100	53128655	4980	4980	4980	4980	0
188	20240911	154000	53128655	4980	4980	4980	4980	0
189	20240911	153900	53128655	4980	4980	4980	4980	0
190	20240911	153800	53128655	4980	4980	4980	4980	0
191	20240911	153700	53128655	4980	4980	4980	4980	0
192	20240911	153600	53128655	4980	4980	4980	4980	0
193	20240911	153500	53128655	4980	4980	4980	4980	0
194	20240911	153400	53128655	4980	4980	4980	4980	0
195	20240911	153300	53128655	4980	4980	4980	4980	0
196	20240911	153200	53128655	4980	4980	4980	4980	0
197	20240911	153100	53128655	4980	4980	4980	4980	0
198	20240911	153000	53128655	4980	4980	4980	4980	422
199	20240911	152900	51027095	4990	4990	4990	4990	0
200	20240911	152800	51027095	4990	4990	4990	4990	0
201	20240911	152700	51027095	4990	4990	4990	4990	0
202	20240911	152600	51027095	4990	4990	4990	4990	0
203	20240911	152500	51027095	4990	4990	4990	4990	0
204	20240911	152400	51027095	4990	4990	4990	4990	0
205	20240911	152300	51027095	4990	4990	4990	4990	0
206	20240911	152200	51027095	4990	4990	4990	4990	0
207	20240911	152100	51027095	4990	4990	4990	4990	0
208	20240911	152000	51027095	4990	4990	4990	4990	0
209	20240911	151900	51027095	4990	4990	4990	4990	3
210	20240911	151800	51012125	4990	4990	4990	4990	4
211	20240911	151700	50992165	4985	4985	4985	4985	0
212	20240911	151600	50992165	4985	4985	4985	4985	0
213	20240911	151500	50992165	4985	4985	4985	4985	0
214	20240911	151400	50992165	4985	4990	4990	4985	3
215	20240911	151300	50977200	4990	4990	4990	4990	2
216	20240911	151200	50967220	4980	4980	4980	4980	0
217	20240911	151100	50967220	4980	4980	4980	4980	0
218	20240911	151000	50967220	4980	4990	4990	4980	205
219	20240911	150900	49945675	4985	4985	4985	4985	20
220	20240911	150800	49845975	5020	5020	5020	5020	0
221	20240911	150700	49845975	5020	5020	5020	5020	0
222	20240911	150600	49845975	5020	5020	5020	5020	0
223	20240911	150500	49845975	5020	5020	5020	5020	0
224	20240911	150400	49845975	5020	5020	5020	5020	3
225	20240911	150300	49830915	4985	4985	4985	4985	0
226	20240911	150200	49830915	4985	4985	4985	4985	0
227	20240911	150100	49830915	4985	4985	4985	4985	0
228	20240911	150000	49830915	4985	4985	4985	4985	0
229	20240911	145900	49830915	4985	4985	4985	4985	0
230	20240911	145800	49830915	4985	4985	4985	4985	0
231	20240911	145700	49830915	4985	4985	4985	4985	22
232	20240911	145600	49721245	5030	5030	5030	5030	0
233	20240911	145500	49721245	5030	5000	5030	5000	414
234	20240911	145400	47644585	5000	5000	5000	5000	0
235	20240911	145300	47644585	5000	5000	5000	5000	0
236	20240911	145200	47644585	5000	5000	5000	5000	0
237	20240911	145100	47644585	5000	5000	5000	5000	0
238	20240911	145000	47644585	5000	5000	5000	5000	0
239	20240911	144900	47644585	5000	5000	5000	5000	0
240	20240911	144800	47644585	5000	5000	5000	5000	10
241	20240911	144700	47594585	5000	5000	5000	5000	0
242	20240911	144600	47594585	5000	5000	5000	5000	0
243	20240911	144500	47594585	5000	5000	5000	5000	0
244	20240911	144400	47594585	5000	5000	5000	5000	0
245	20240911	144300	47594585	5000	5000	5000	5000	0
246	20240911	144200	47594585	5000	5000	5000	5000	0
247	20240911	144100	47594585	5000	5000	5000	5000	10
248	20240911	144000	47544585	5000	5000	5000	5000	0
249	20240911	143900	47544585	5000	5000	5000	5000	0
250	20240911	143800	47544585	5000	5000	5000	5000	0
251	20240911	143700	47544585	5000	5000	5000	5000	0
252	20240911	143600	47544585	5000	5000	5000	5000	0
253	20240911	143500	47544585	5000	5000	5000	5000	0
254	20240911	143400	47544585	5000	5000	5000	5000	0
255	20240911	143300	47544585	5000	5000	5000	5000	0
256	20240911	143200	47544585	5000	5000	5000	5000	0
257	20240911	143100	47544585	5000	4975	5000	4975	6
258	20240911	143000	47514685	4975	4975	4975	4975	2
259	20240911	142900	47504735	4975	4975	4975	4975	300
260	20240911	142800	46012235	4975	4975	4975	4975	300
261	20240911	142700	44519735	4975	4975	4975	4975	0
262	20240911	142600	44519735	4975	5000	5000	4975	140
263	20240911	142500	43822205	5000	5000	5000	5000	0
264	20240911	142400	43822205	5000	5000	5000	5000	0
265	20240911	142300	43822205	5000	5000	5000	5000	0
266	20240911	142200	43822205	5000	5000	5000	4975	202
267	20240911	142100	42817205	5000	4985	5000	4975	101
268	20240911	142000	42314690	4975	4990	4990	4975	200
269	20240911	141900	41318205	4990	4990	4990	4990	0
270	20240911	141800	41318205	4990	4995	4995	4990	170
271	20240911	141700	40469540	4995	4995	4995	4995	0
272	20240911	141600	40469540	4995	4995	4995	4995	0
273	20240911	141500	40469540	4995	4995	4995	4995	0
274	20240911	141400	40469540	4995	4995	4995	4995	0
275	20240911	141300	40469540	4995	4995	4995	4995	0
276	20240911	141200	40469540	4995	4995	4995	4995	200
277	20240911	141100	39470540	4995	4995	4995	4995	0
278	20240911	141000	39470540	4995	4995	4995	4995	0
279	20240911	140900	39470540	4995	4995	4995	4995	200
280	20240911	140800	38471540	4995	4995	4995	4995	51
281	20240911	140700	38216795	4995	4995	4995	4995	0
282	20240911	140600	38216795	4995	4995	4995	4995	0
283	20240911	140500	38216795	4995	4995	4995	4995	0
284	20240911	140400	38216795	4995	4995	4995	4995	0
285	20240911	140300	38216795	4995	4995	4995	4995	0
286	20240911	140200	38216795	4995	4995	4995	4995	0
287	20240911	140100	38216795	4995	4995	4995	4995	0
288	20240911	140000	38216795	4995	4995	4995	4995	0
289	20240911	135900	38216795	4995	5000	5000	4995	542
290	20240911	135800	35508770	5000	5000	5000	5000	0
291	20240911	135700	35508770	5000	5000	5000	5000	0
292	20240911	135600	35508770	5000	5000	5000	5000	0
293	20240911	135500	35508770	5000	5000	5000	5000	2
294	20240911	135400	35498770	5000	5000	5000	5000	0
295	20240911	135300	35498770	5000	5000	5000	5000	0
296	20240911	135200	35498770	5000	5000	5000	5000	0
297	20240911	135100	35498770	5000	5000	5000	5000	0
298	20240911	135000	35498770	5000	5000	5000	5000	0
299	20240911	134900	35498770	5000	5000	5000	5000	10
300	20240911	134800	35448770	5010	5010	5010	5010	0
301	20240911	134700	35448770	5010	5010	5010	5010	0
302	20240911	134600	35448770	5010	5000	5010	5000	175
303	20240911	134500	34573760	5010	5010	5010	5010	0
304	20240911	134400	34573760	5010	5010	5010	5010	0
305	20240911	134300	34573760	5010	5010	5010	5010	0
306	20240911	134200	34573760	5010	5010	5010	5010	0
307	20240911	134100	34573760	5010	5010	5010	5010	0
308	20240911	134000	34573760	5010	5010	5010	5010	0
309	20240911	133900	34573760	5010	5010	5010	5010	0
310	20240911	133800	34573760	5010	5010	5010	5010	147
311	20240911	133700	33837290	5010	5010	5010	5010	1264
312	20240911	133600	27504650	5010	5010	5010	5010	0
313	20240911	133500	27504650	5010	5010	5010	5010	0
314	20240911	133400	27504650	5010	5010	5010	5010	0
315	20240911	133300	27504650	5010	5010	5010	5010	0
316	20240911	133200	27504650	5010	5030	5030	5010	1000
317	20240911	133100	22494600	5040	5040	5040	5040	0
318	20240911	133000	22494600	5040	5040	5040	5040	0
319	20240911	132900	22494600	5040	5040	5040	5040	0
320	20240911	132800	22494600	5040	5040	5040	5040	0
321	20240911	132700	22494600	5040	5040	5040	5040	0
322	20240911	132600	22494600	5040	5040	5040	5040	0
323	20240911	132500	22494600	5040	5040	5040	5040	0
324	20240911	132400	22494600	5040	5040	5040	5040	1
325	20240911	132300	22489560	5040	5040	5040	5040	0
326	20240911	132200	22489560	5040	5040	5040	5040	0
327	20240911	132100	22489560	5040	5040	5040	5040	0
328	20240911	132000	22489560	5040	5040	5040	5040	0
329	20240911	131900	22489560	5040	5040	5040	5040	0
330	20240911	131800	22489560	5040	5040	5040	5040	0
331	20240911	131700	22489560	5040	5040	5040	5040	0
332	20240911	131600	22489560	5040	5040	5040	5040	0
333	20240911	131500	22489560	5040	5040	5040	5040	0
334	20240911	131400	22489560	5040	5040	5040	5040	0
335	20240911	131300	22489560	5040	5040	5040	5040	0
336	20240911	131200	22489560	5040	5040	5040	5040	0
337	20240911	131100	22489560	5040	5040	5040	5040	0
338	20240911	131000	22489560	5040	5040	5040	5040	0
339	20240911	130900	22489560	5040	5040	5040	5040	0
340	20240911	130800	22489560	5040	5040	5040	5040	0
341	20240911	130700	22489560	5040	5040	5040	5040	0
342	20240911	130600	22489560	5040	5040	5040	5040	0
343	20240911	130500	22489560	5040	5040	5040	5040	0
344	20240911	130400	22489560	5040	5050	5050	5040	3
345	20240911	130300	22474430	5040	5040	5040	5040	0
346	20240911	130200	22474430	5040	5040	5040	5040	0
347	20240911	130100	22474430	5040	5040	5040	5040	0
348	20240911	130000	22474430	5040	5040	5040	5040	0
349	20240911	125900	22474430	5040	5040	5040	5040	0
350	20240911	125800	22474430	5040	5040	5040	5040	0
351	20240911	125700	22474430	5040	5030	5040	5030	3
352	20240911	125600	22459320	5040	5040	5040	5040	0
353	20240911	125500	22459320	5040	5040	5040	5040	10
354	20240911	125400	22408920	5050	5050	5050	5050	0
355	20240911	125300	22408920	5050	5050	5050	5050	0
356	20240911	125200	22408920	5050	5050	5050	5050	0
357	20240911	125100	22408920	5050	5050	5050	5050	0
358	20240911	125000	22408920	5050	5040	5050	5040	38
359	20240911	124900	22217340	5040	5040	5040	5040	0
360	20240911	124800	22217340	5040	5040	5040	5040	20
361	20240911	124700	22116540	5040	5040	5040	5040	2
362	20240911	124600	22106460	5050	5050	5050	5050	0
363	20240911	124500	22106460	5050	5050	5050	5050	0
364	20240911	124400	22106460	5050	5050	5050	5050	0
365	20240911	124300	22106460	5050	5050	5050	5050	0
366	20240911	124200	22106460	5050	5050	5050	5050	0
367	20240911	124100	22106460	5050	5050	5050	5050	0
368	20240911	124000	22106460	5050	5050	5050	5050	0
369	20240911	123900	22106460	5050	5050	5050	5050	0
370	20240911	123800	22106460	5050	5050	5050	5050	0
371	20240911	123700	22106460	5050	5050	5050	5050	0
372	20240911	123600	22106460	5050	5050	5050	5050	0
373	20240911	123500	22106460	5050	5050	5050	5050	0
374	20240911	123400	22106460	5050	5050	5050	5050	0
375	20240911	123300	22106460	5050	5050	5050	5050	0
376	20240911	123200	22106460	5050	5050	5050	5050	0
377	20240911	123100	22106460	5050	5050	5050	5050	0
378	20240911	123000	22106460	5050	5050	5050	5050	0
379	20240911	122900	22106460	5050	5050	5050	5050	0
380	20240911	122800	22106460	5050	5050	5050	5050	0
381	20240911	122700	22106460	5050	5050	5050	5050	0
382	20240911	122600	22106460	5050	5050	5050	5050	0
383	20240911	122500	22106460	5050	5050	5050	5050	0
384	20240911	122400	22106460	5050	5050	5050	5050	0
385	20240911	122300	22106460	5050	5050	5050	5050	0
386	20240911	122200	22106460	5050	5050	5050	5050	0
387	20240911	122100	22106460	5050	5050	5050	5050	0
388	20240911	122000	22106460	5050	5050	5050	5050	0
389	20240911	121900	22106460	5050	5050	5050	5050	0
390	20240911	121800	22106460	5050	5050	5050	5050	0
391	20240911	121700	22106460	5050	5050	5050	5050	0
392	20240911	121600	22106460	5050	5050	5050	5050	0
393	20240911	121500	22106460	5050	5050	5050	5050	0
394	20240911	121400	22106460	5050	5020	5050	5010	320
395	20240911	121300	20502110	5050	5050	5050	5050	0
396	20240911	121200	20502110	5050	5050	5050	5050	4
397	20240911	121100	20481910	5050	5050	5050	5050	0
398	20240911	121000	20481910	5050	5050	5050	5050	0
399	20240911	120900	20481910	5050	5050	5050	5050	0
400	20240911	120800	20481910	5050	5050	5050	5050	0
401	20240911	120700	20481910	5050	5050	5050	5050	0
402	20240911	120600	20481910	5050	5050	5050	5050	0
403	20240911	120500	20481910	5050	5050	5050	5050	0
404	20240911	120400	20481910	5050	5050	5050	5050	0
405	20240911	120300	20481910	5050	5050	5050	5050	10
406	20240911	120200	20431410	5020	5020	5020	5020	100
407	20240911	120100	19929410	5050	5050	5050	5050	0
408	20240911	120000	19929410	5050	5020	5050	5020	238
409	20240911	115900	18734560	5020	5040	5040	5020	298
410	20240911	115800	17236550	5040	5040	5040	5040	0
411	20240911	115700	17236550	5040	5040	5040	5040	24
412	20240911	115600	17115590	5040	5040	5040	5040	0
413	20240911	115500	17115590	5040	5040	5040	5040	110
414	20240911	115400	16561190	5040	5040	5040	5040	0
415	20240911	115300	16561190	5040	5040	5040	5040	0
416	20240911	115200	16561190	5040	5040	5040	5040	0
417	20240911	115100	16561190	5040	5040	5040	5040	0
418	20240911	115000	16561190	5040	5040	5040	5040	0
419	20240911	114900	16561190	5040	5040	5040	5040	0
420	20240911	114800	16561190	5040	5040	5040	5040	0
421	20240911	114700	16561190	5040	5040	5040	5040	0
422	20240911	114600	16561190	5040	5040	5040	5040	0
423	20240911	114500	16561190	5040	5040	5040	5040	0
424	20240911	114400	16561190	5040	5040	5040	5040	3
425	20240911	114300	16546070	5060	5060	5060	5060	0
426	20240911	114200	16546070	5060	5060	5060	5060	1
427	20240911	114100	16541010	5030	5030	5030	5030	0
428	20240911	114000	16541010	5030	5030	5030	5030	0
429	20240911	113900	16541010	5030	5030	5030	5030	0
430	20240911	113800	16541010	5030	5030	5030	5030	0
431	20240911	113700	16541010	5030	5030	5030	5030	0
432	20240911	113600	16541010	5030	5030	5030	5030	258
433	20240911	113500	15243270	5060	5060	5060	5060	0
434	20240911	113400	15243270	5060	5060	5060	5060	0
435	20240911	113300	15243270	5060	5060	5060	5060	0
436	20240911	113200	15243270	5060	5060	5060	5060	0
437	20240911	113100	15243270	5060	5060	5060	5060	0
438	20240911	113000	15243270	5060	5060	5060	5060	0
439	20240911	112900	15243270	5060	5060	5060	5060	1
440	20240911	112800	15238210	5030	5030	5030	5030	48
441	20240911	112700	14996770	5080	5080	5080	5080	0
442	20240911	112600	14996770	5080	5080	5080	5080	0
443	20240911	112500	14996770	5080	5080	5080	5080	0
444	20240911	112400	14996770	5080	5080	5080	5080	1
445	20240911	112300	14991690	5030	5030	5030	5030	0
446	20240911	112200	14991690	5030	5030	5030	5030	1
447	20240911	112100	14986660	5080	5080	5080	5080	1
448	20240911	112000	14981580	5080	5080	5080	5080	0
449	20240911	111900	14981580	5080	5080	5080	5080	0
450	20240911	111800	14981580	5080	5080	5080	5080	0
451	20240911	111700	14981580	5080	5080	5080	5080	111
452	20240911	111600	14417700	5070	5070	5070	5070	0
453	20240911	111500	14417700	5070	5040	5070	5030	21
454	20240911	111400	14311960	5080	5080	5080	5080	0
455	20240911	111300	14311960	5080	5080	5080	5080	0
456	20240911	111200	14311960	5080	5080	5080	5080	0
457	20240911	111100	14311960	5080	5050	5080	5050	389
458	20240911	111000	12338500	5050	5050	5050	5050	0
459	20240911	110900	12338500	5050	5050	5050	5050	1
460	20240911	110800	12333450	5050	5050	5050	5050	1
461	20240911	110700	12328400	5050	5050	5050	5050	0
462	20240911	110600	12328400	5050	5050	5050	5050	0
463	20240911	110500	12328400	5050	5050	5050	5050	0
464	20240911	110400	12328400	5050	5050	5050	5050	0
465	20240911	110300	12328400	5050	5050	5050	5050	0
466	20240911	110200	12328400	5050	5050	5050	5050	0
467	20240911	110100	12328400	5050	5050	5050	5050	0
468	20240911	110000	12328400	5050	5050	5050	5050	0
469	20240911	105900	12328400	5050	5050	5050	5050	0
470	20240911	105800	12328400	5050	5050	5050	5050	0
471	20240911	105700	12328400	5050	5050	5050	5050	10
472	20240911	105600	12277900	5050	5050	5050	5050	0
473	20240911	105500	12277900	5050	5050	5050	5050	0
474	20240911	105400	12277900	5050	5050	5050	5050	0
475	20240911	105300	12277900	5050	5050	5050	5050	0
476	20240911	105200	12277900	5050	5050	5050	5050	0
477	20240911	105100	12277900	5050	5050	5050	5050	0
478	20240911	105000	12277900	5050	5050	5050	5050	0
479	20240911	104900	12277900	5050	5050	5050	5050	0
480	20240911	104800	12277900	5050	5050	5050	5050	0
481	20240911	104700	12277900	5050	5050	5050	5050	0
482	20240911	104600	12277900	5050	5050	5050	5050	0
483	20240911	104500	12277900	5050	5050	5050	5050	239
484	20240911	104400	11070950	5020	5020	5020	5020	0
485	20240911	104300	11070950	5020	5020	5020	5020	0
486	20240911	104200	11070950	5020	5020	5020	5020	0
487	20240911	104100	11070950	5020	5020	5020	5020	0
488	20240911	104000	11070950	5020	5030	5030	5020	430
489	20240911	103900	8908810	5030	5030	5030	5030	0
490	20240911	103800	8908810	5030	5030	5030	5030	0
491	20240911	103700	8908810	5030	5030	5030	5030	0
492	20240911	103600	8908810	5030	5030	5030	5030	1
493	20240911	103500	8903780	5040	5040	5040	5040	0
494	20240911	103400	8903780	5040	5040	5040	5040	0
495	20240911	103300	8903780	5040	5040	5040	5040	310
496	20240911	103200	7341380	5070	5060	5070	5050	158
497	20240911	103100	6543370	5070	5070	5070	5070	0
498	20240911	103000	6543370	5070	5070	5070	5070	0
499	20240911	102900	6543370	5070	5070	5070	5070	0
500	20240911	102800	6543370	5070	5070	5070	5070	0
501	20240911	102700	6543370	5070	5080	5080	5060	6
502	20240911	102600	6512950	5070	5070	5070	5070	0
503	20240911	102500	6512950	5070	5070	5070	5070	0
504	20240911	102400	6512950	5070	5070	5070	5070	0
505	20240911	102300	6512950	5070	5070	5070	5070	0
506	20240911	102200	6512950	5070	5070	5070	5070	0
507	20240911	102100	6512950	5070	5070	5070	5070	0
508	20240911	102000	6512950	5070	5070	5070	5070	0
509	20240911	101900	6512950	5070	5070	5070	5070	0
510	20240911	101800	6512950	5070	5070	5070	5070	0
511	20240911	101700	6512950	5070	5070	5070	5070	0
512	20240911	101600	6512950	5070	5070	5070	5070	0
513	20240911	101500	6512950	5070	5070	5070	5070	2
514	20240911	101400	6502810	5070	5070	5070	5070	0
515	20240911	101300	6502810	5070	5070	5070	5070	0
516	20240911	101200	6502810	5070	5070	5070	5070	0
517	20240911	101100	6502810	5070	5070	5070	5070	0
518	20240911	101000	6502810	5070	5070	5070	5070	0
519	20240911	100900	6502810	5070	5070	5070	5070	0
520	20240911	100800	6502810	5070	5070	5070	5070	0
521	20240911	100700	6502810	5070	5070	5070	5070	0
522	20240911	100600	6502810	5070	5070	5070	5070	0
523	20240911	100500	6502810	5070	5070	5070	5070	0
524	20240911	100400	6502810	5070	5070	5070	5070	100
525	20240911	100300	5995810	5070	5070	5070	5070	2
526	20240911	100200	5985670	5070	5070	5070	5070	0
527	20240911	100100	5985670	5070	5070	5070	5070	0
528	20240911	100000	5985670	5070	5070	5070	5070	32
529	20240911	095900	5823430	5070	5070	5070	5070	0
530	20240911	095800	5823430	5070	5070	5070	5070	0
531	20240911	095700	5823430	5070	5070	5070	5070	0
532	20240911	095600	5823430	5070	5070	5070	5070	0
533	20240911	095500	5823430	5070	5070	5070	5070	0
534	20240911	095400	5823430	5070	5070	5070	5070	0
535	20240911	095300	5823430	5070	5070	5070	5070	0
536	20240911	095200	5823430	5070	5070	5070	5070	0
537	20240911	095100	5823430	5070	5070	5070	5070	0
538	20240911	095000	5823430	5070	5070	5070	5070	0
539	20240911	094900	5823430	5070	5070	5070	5070	0
540	20240911	094800	5823430	5070	5070	5070	5070	0
541	20240911	094700	5823430	5070	5070	5070	5070	0
542	20240911	094600	5823430	5070	5070	5070	5070	0
543	20240911	094500	5823430	5070	5070	5070	5070	0
544	20240911	094400	5823430	5070	5070	5070	5070	0
545	20240911	094300	5823430	5070	5070	5070	5070	0
546	20240911	094200	5823430	5070	5070	5070	5070	0
547	20240911	094100	5823430	5070	5070	5070	5070	0
548	20240911	094000	5823430	5070	5070	5070	5070	0
549	20240911	093900	5823430	5070	5070	5070	5070	0
550	20240911	093800	5823430	5070	5070	5070	5070	1
551	20240911	093700	5818360	5030	5030	5030	5030	0
552	20240911	093600	5818360	5030	5030	5030	5030	0
553	20240911	093500	5818360	5030	5030	5030	5030	0
554	20240911	093400	5818360	5030	5030	5030	5030	0
555	20240911	093300	5818360	5030	5040	5040	5030	137
556	20240911	093200	5128450	5030	5030	5030	5030	0
557	20240911	093100	5128450	5030	5030	5030	5030	0
558	20240911	093000	5128450	5030	5030	5030	5030	0
559	20240911	092900	5128450	5030	5030	5030	5030	0
560	20240911	092800	5128450	5030	5030	5030	5030	0
561	20240911	092700	5128450	5030	5040	5040	5030	42
562	20240911	092600	4916980	5040	5040	5040	5040	1
563	20240911	092500	4911940	5090	5090	5090	5090	0
564	20240911	092400	4911940	5090	5090	5090	5090	0
565	20240911	092300	4911940	5090	5090	5090	5090	0
566	20240911	092200	4911940	5090	5090	5090	5090	0
567	20240911	092100	4911940	5090	5090	5090	5090	0
568	20240911	092000	4911940	5090	5090	5090	5090	0
569	20240911	091900	4911940	5090	5080	5090	5080	36
570	20240911	091800	4729000	5090	5090	5090	5090	0
571	20240911	091700	4729000	5090	5090	5090	5090	0
572	20240911	091600	4729000	5090	5060	5090	5060	169
573	20240911	091500	3871790	5090	5090	5090	5090	0
574	20240911	091400	3871790	5090	5090	5090	5090	0
575	20240911	091300	3871790	5090	5090	5090	5090	0
576	20240911	091200	3871790	5090	5090	5090	5090	0
577	20240911	091100	3871790	5090	5090	5090	5090	0
578	20240911	091000	3871790	5090	5090	5090	5090	0
579	20240911	090900	3871790	5090	5090	5090	5090	0
580	20240911	090800	3871790	5090	5090	5090	5090	1
581	20240911	090700	3866700	5090	5090	5090	5090	0
582	20240911	090600	3866700	5090	5080	5090	5080	215
583	20240911	090500	2772480	5080	5050	5080	5050	161
584	20240911	090400	1959400	5050	5050	5050	5050	0
585	20240911	090300	1959400	5050	5050	5050	5050	350
586	20240911	090200	191900	5050	5050	5050	5050	0
587	20240911	090100	191900	5050	5050	5050	5050	0
588	20240911	090000	191900	5050	5050	5050	5050	38