KissMeData/072470/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	194600	24497960	2980	2980	2980	2980	516
3	20240905	194500	24497960	2980	2980	2980	2980	0
4	20240905	194400	24497960	2980	2980	2980	2980	0
5	20240905	194300	24497960	2980	2980	2980	2980	0
6	20240905	194200	24497960	2980	2980	2980	2980	0
7	20240905	194100	24497960	2980	2980	2980	2980	0
8	20240905	194000	24497960	2980	2980	2980	2980	0
9	20240905	193900	24497960	2980	2980	2980	2980	0
10	20240905	193800	24497960	2980	2980	2980	2980	0
11	20240905	193700	24497960	2980	2980	2980	2980	0
12	20240905	193600	24497960	2980	2980	2980	2980	0
13	20240905	193500	24497960	2980	2980	2980	2980	0
14	20240905	193400	24497960	2980	2980	2980	2980	0
15	20240905	193300	24497960	2980	2980	2980	2980	0
16	20240905	193200	24497960	2980	2980	2980	2980	0
17	20240905	193100	24497960	2980	2980	2980	2980	0
18	20240905	193000	24497960	2980	2980	2980	2980	0
19	20240905	192900	24497960	2980	2980	2980	2980	0
20	20240905	192800	24497960	2980	2980	2980	2980	0
21	20240905	192700	24497960	2980	2980	2980	2980	0
22	20240905	192600	24497960	2980	2980	2980	2980	0
23	20240905	192500	24497960	2980	2980	2980	2980	0
24	20240905	192400	24497960	2980	2980	2980	2980	0
25	20240905	192300	24497960	2980	2980	2980	2980	0
26	20240905	192200	24497960	2980	2980	2980	2980	0
27	20240905	192100	24497960	2980	2980	2980	2980	0
28	20240905	192000	24497960	2980	2980	2980	2980	0
29	20240905	191900	24497960	2980	2980	2980	2980	0
30	20240905	191800	24497960	2980	2980	2980	2980	0
31	20240905	191700	24497960	2980	2980	2980	2980	0
32	20240905	191600	24497960	2980	2980	2980	2980	516
33	20240905	191500	24497960	2980	2980	2980	2980	0
34	20240905	191400	24497960	2980	2980	2980	2980	0
35	20240905	191300	24497960	2980	2980	2980	2980	0
36	20240905	191200	24497960	2980	2980	2980	2980	0
37	20240905	191100	24497960	2980	2980	2980	2980	0
38	20240905	191000	24497960	2980	2980	2980	2980	0
39	20240905	190900	24497960	2980	2980	2980	2980	0
40	20240905	190800	24497960	2980	2980	2980	2980	0
41	20240905	190700	24497960	2980	2980	2980	2980	0
42	20240905	190600	24497960	2980	2980	2980	2980	0
43	20240905	190500	24497960	2980	2980	2980	2980	0
44	20240905	190400	24497960	2980	2980	2980	2980	0
45	20240905	190300	24497960	2980	2980	2980	2980	0
46	20240905	190200	24497960	2980	2980	2980	2980	0
47	20240905	190100	24497960	2980	2980	2980	2980	0
48	20240905	190000	24497960	2980	2980	2980	2980	0
49	20240905	185900	24497960	2980	2980	2980	2980	0
50	20240905	185800	24497960	2980	2980	2980	2980	0
51	20240905	185700	24497960	2980	2980	2980	2980	0
52	20240905	185600	24497960	2980	2980	2980	2980	0
53	20240905	185500	24497960	2980	2980	2980	2980	0
54	20240905	185400	24497960	2980	2980	2980	2980	0
55	20240905	185300	24497960	2980	2980	2980	2980	0
56	20240905	185200	24497960	2980	2980	2980	2980	0
57	20240905	185100	24497960	2980	2980	2980	2980	0
58	20240905	185000	24497960	2980	2980	2980	2980	0
59	20240905	184900	24497960	2980	2980	2980	2980	0
60	20240905	184800	24497960	2980	2980	2980	2980	0
61	20240905	184700	24497960	2980	2980	2980	2980	0
62	20240905	184600	24497960	2980	2980	2980	2980	516
63	20240905	184500	24497960	2980	2980	2980	2980	0
64	20240905	184400	24497960	2980	2980	2980	2980	0
65	20240905	184300	24497960	2980	2980	2980	2980	0
66	20240905	184200	24497960	2980	2980	2980	2980	0
67	20240905	184100	24497960	2980	2980	2980	2980	0
68	20240905	184000	24497960	2980	2980	2980	2980	0
69	20240905	183900	24497960	2980	2980	2980	2980	0
70	20240905	183800	24497960	2980	2980	2980	2980	0
71	20240905	183700	24497960	2980	2980	2980	2980	0
72	20240905	183600	24497960	2980	2980	2980	2980	0
73	20240905	183500	24497960	2980	2980	2980	2980	0
74	20240905	183400	24497960	2980	2980	2980	2980	0
75	20240905	183300	24497960	2980	2980	2980	2980	0
76	20240905	183200	24497960	2980	2980	2980	2980	0
77	20240905	183100	24497960	2980	2980	2980	2980	0
78	20240905	183000	24497960	2980	2980	2980	2980	0
79	20240905	182900	24497960	2980	2980	2980	2980	0
80	20240905	182800	24497960	2980	2980	2980	2980	0
81	20240905	182700	24497960	2980	2980	2980	2980	0
82	20240905	182600	24497960	2980	2980	2980	2980	0
83	20240905	182500	24497960	2980	2980	2980	2980	0
84	20240905	182400	24497960	2980	2980	2980	2980	0
85	20240905	182300	24497960	2980	2980	2980	2980	0
86	20240905	182200	24497960	2980	2980	2980	2980	0
87	20240905	182100	24497960	2980	2980	2980	2980	0
88	20240905	182000	24497960	2980	2980	2980	2980	0
89	20240905	181900	24497960	2980	2980	2980	2980	0
90	20240905	181800	24497960	2980	2980	2980	2980	0
91	20240905	181700	24497960	2980	2980	2980	2980	0
92	20240905	181600	24497960	2980	2980	2980	2980	516
93	20240905	181500	24497960	2980	2980	2980	2980	0
94	20240905	181400	24497960	2980	2980	2980	2980	0
95	20240905	181300	24497960	2980	2980	2980	2980	0
96	20240905	181200	24497960	2980	2980	2980	2980	0
97	20240905	181100	24497960	2980	2980	2980	2980	0
98	20240905	181000	24497960	2980	2980	2980	2980	0
99	20240905	180900	24497960	2980	2980	2980	2980	0
100	20240905	180800	24497960	2980	2980	2980	2980	0
101	20240905	180700	24497960	2980	2980	2980	2980	0
102	20240905	180600	24497960	2980	2980	2980	2980	0
103	20240905	180500	24497960	2980	2980	2980	2980	0
104	20240905	180400	24497960	2980	2980	2980	2980	0
105	20240905	180300	24497960	2980	2980	2980	2980	0
106	20240905	180200	24497960	2980	2980	2980	2980	0
107	20240905	180100	24497960	2980	2980	2980	2980	0
108	20240905	180000	24497960	2980	2980	2980	2980	0
109	20240905	175900	24497960	2980	2980	2980	2980	0
110	20240905	175800	24497960	2980	2980	2980	2980	0
111	20240905	175700	24497960	2980	2980	2980	2980	0
112	20240905	175600	24497960	2980	2980	2980	2980	0
113	20240905	175500	24497960	2980	2980	2980	2980	0
114	20240905	175400	24497960	2980	2980	2980	2980	0
115	20240905	175300	24497960	2980	2980	2980	2980	0
116	20240905	175200	24497960	2980	2980	2980	2980	0
117	20240905	175100	24497960	2980	2980	2980	2980	0
118	20240905	175000	24497960	2980	2980	2980	2980	0
119	20240905	174900	24497960	2980	2980	2980	2980	0
120	20240905	174800	24497960	2980	2980	2980	2980	0
121	20240905	174700	24497960	2980	2980	2980	2980	0
122	20240905	174600	24497960	2980	2980	2980	2980	516
123	20240905	174500	24497960	2980	2980	2980	2980	0
124	20240905	174400	24497960	2980	2980	2980	2980	0
125	20240905	174300	24497960	2980	2980	2980	2980	0
126	20240905	174200	24497960	2980	2980	2980	2980	0
127	20240905	174100	24497960	2980	2980	2980	2980	0
128	20240905	174000	24497960	2980	2980	2980	2980	0
129	20240905	173900	24497960	2980	2980	2980	2980	0
130	20240905	173800	24497960	2980	2980	2980	2980	0
131	20240905	173700	24497960	2980	2980	2980	2980	0
132	20240905	173600	24497960	2980	2980	2980	2980	0
133	20240905	173500	24497960	2980	2980	2980	2980	0
134	20240905	173400	24497960	2980	2980	2980	2980	0
135	20240905	173300	24497960	2980	2980	2980	2980	0
136	20240905	173200	24497960	2980	2980	2980	2980	0
137	20240905	173100	24497960	2980	2980	2980	2980	0
138	20240905	173000	24497960	2980	2980	2980	2980	0
139	20240905	172900	24497960	2980	2980	2980	2980	0
140	20240905	172800	24497960	2980	2980	2980	2980	0
141	20240905	172700	24497960	2980	2980	2980	2980	0
142	20240905	172600	24497960	2980	2980	2980	2980	0
143	20240905	172500	24497960	2980	2980	2980	2980	0
144	20240905	172400	24497960	2980	2980	2980	2980	0
145	20240905	172300	24497960	2980	2980	2980	2980	0
146	20240905	172200	24497960	2980	2980	2980	2980	0
147	20240905	172100	24497960	2980	2980	2980	2980	0
148	20240905	172000	24497960	2980	2980	2980	2980	0
149	20240905	171900	24497960	2980	2980	2980	2980	0
150	20240905	171800	24497960	2980	2980	2980	2980	0
151	20240905	171700	24497960	2980	2980	2980	2980	0
152	20240905	171600	24497960	2980	2980	2980	2980	516
153	20240905	171500	24497960	2980	2980	2980	2980	0
154	20240905	171400	24497960	2980	2980	2980	2980	0
155	20240905	171300	24497960	2980	2980	2980	2980	0
156	20240905	171200	24497960	2980	2980	2980	2980	0
157	20240905	171100	24497960	2980	2980	2980	2980	0
158	20240905	171000	24497960	2980	2980	2980	2980	0
159	20240905	170900	24497960	2980	2980	2980	2980	0
160	20240905	170800	24497960	2980	2980	2980	2980	0
161	20240905	170700	24497960	2980	2980	2980	2980	0
162	20240905	170600	24497960	2980	2980	2980	2980	0
163	20240905	170500	24497960	2980	2980	2980	2980	0
164	20240905	170400	24497960	2980	2980	2980	2980	0
165	20240905	170300	24497960	2980	2980	2980	2980	0
166	20240905	170200	24497960	2980	2980	2980	2980	0
167	20240905	170100	24497960	2980	2980	2980	2980	0
168	20240905	170000	24497960	2980	2980	2980	2980	0
169	20240905	165900	24497960	2980	2980	2980	2980	0
170	20240905	165800	24497960	2980	2980	2980	2980	0
171	20240905	165700	24497960	2980	2980	2980	2980	0
172	20240905	165600	24497960	2980	2980	2980	2980	0
173	20240905	165500	24497960	2980	2980	2980	2980	0
174	20240905	165400	24497960	2980	2980	2980	2980	0
175	20240905	165300	24497960	2980	2980	2980	2980	0
176	20240905	165200	24497960	2980	2980	2980	2980	0
177	20240905	165100	24497960	2980	2980	2980	2980	0
178	20240905	165000	24497960	2980	2980	2980	2980	0
179	20240905	164900	24497960	2980	2980	2980	2980	0
180	20240905	164800	24497960	2980	2980	2980	2980	0
181	20240905	164700	24497960	2980	2980	2980	2980	0
182	20240905	164600	24497960	2980	2980	2980	2980	516
183	20240905	164500	24497960	2980	2980	2980	2980	0
184	20240905	164400	24497960	2980	2980	2980	2980	0
185	20240905	164300	24497960	2980	2980	2980	2980	0
186	20240905	164200	24497960	2980	2980	2980	2980	0
187	20240905	164100	24497960	2980	2980	2980	2980	0
188	20240905	164000	24497960	2980	2980	2980	2980	0
189	20240905	163900	24497960	2980	2980	2980	2980	0
190	20240905	163800	24497960	2980	2980	2980	2980	0
191	20240905	163700	24497960	2980	2980	2980	2980	0
192	20240905	163600	24497960	2980	2980	2980	2980	0
193	20240905	163500	24497960	2980	2980	2980	2980	0
194	20240905	163400	24497960	2980	2980	2980	2980	0
195	20240905	163300	24497960	2980	2980	2980	2980	0
196	20240905	163200	24497960	2980	2980	2980	2980	0
197	20240905	163100	24497960	2980	2980	2980	2980	0
198	20240905	163000	24497960	2980	2980	2980	2980	0
199	20240905	162900	24497960	2980	2980	2980	2980	0
200	20240905	162800	24497960	2980	2980	2980	2980	0
201	20240905	162700	24497960	2980	2980	2980	2980	0
202	20240905	162600	24497960	2980	2980	2980	2980	0
203	20240905	162500	24497960	2980	2980	2980	2980	0
204	20240905	162400	24497960	2980	2980	2980	2980	0
205	20240905	162300	24497960	2980	2980	2980	2980	0
206	20240905	162200	24497960	2980	2980	2980	2980	0
207	20240905	162100	24497960	2980	2980	2980	2980	0
208	20240905	162000	24497960	2980	2980	2980	2980	0
209	20240905	161900	24497960	2980	2980	2980	2980	0
210	20240905	161800	24497960	2980	2980	2980	2980	0
211	20240905	161700	24497960	2980	2980	2980	2980	0
212	20240905	161600	24497960	2980	2980	2980	2980	516
213	20240905	161500	24497960	2980	2980	2980	2980	0
214	20240905	161400	24497960	2980	2980	2980	2980	0
215	20240905	161300	24497960	2980	2980	2980	2980	0
216	20240905	161200	24497960	2980	2980	2980	2980	0
217	20240905	161100	24497960	2980	2980	2980	2980	0
218	20240905	161000	24497960	2980	2980	2980	2980	0
219	20240905	160900	24497960	2980	2980	2980	2980	0
220	20240905	160800	24497960	2980	2980	2980	2980	0
221	20240905	160700	24497960	2980	2980	2980	2980	0
222	20240905	160600	24497960	2980	2980	2980	2980	0
223	20240905	160500	24497960	2980	2980	2980	2980	0
224	20240905	160400	24497960	2980	2980	2980	2980	0
225	20240905	160300	24497960	2980	2980	2980	2980	0
226	20240905	160200	24497960	2980	2980	2980	2980	0
227	20240905	160100	24497960	2980	2980	2980	2980	0
228	20240905	160000	24497960	2980	2980	2980	2980	0
229	20240905	155900	24497960	2980	2980	2980	2980	0
230	20240905	155800	24497960	2980	2980	2980	2980	0
231	20240905	155700	24497960	2980	2980	2980	2980	0
232	20240905	155600	24497960	2980	2980	2980	2980	0
233	20240905	155500	24497960	2980	2980	2980	2980	0
234	20240905	155400	24497960	2980	2980	2980	2980	0
235	20240905	155300	24497960	2980	2980	2980	2980	0
236	20240905	155200	24497960	2980	2980	2980	2980	0
237	20240905	155100	24497960	2980	2980	2980	2980	0
238	20240905	155000	24497960	2980	2980	2980	2980	0
239	20240905	154900	24497960	2980	2980	2980	2980	0
240	20240905	154800	24497960	2980	2980	2980	2980	0
241	20240905	154700	24497960	2980	2980	2980	2980	0
242	20240905	154600	24497960	2980	2980	2980	2980	516
243	20240905	154500	24497960	2980	2980	2980	2980	0
244	20240905	154400	24497960	2980	2980	2980	2980	0
245	20240905	154300	24497960	2980	2980	2980	2980	0
246	20240905	154200	24497960	2980	2980	2980	2980	0
247	20240905	154100	24497960	2980	2980	2980	2980	0
248	20240905	154000	24497960	2980	2980	2980	2980	0
249	20240905	153900	24497960	2980	2980	2980	2980	0
250	20240905	153800	24497960	2980	2980	2980	2980	0
251	20240905	153700	24497960	2980	2980	2980	2980	0
252	20240905	153600	24497960	2980	2980	2980	2980	0
253	20240905	153500	24497960	2980	2980	2980	2980	0
254	20240905	153400	24497960	2980	2980	2980	2980	0
255	20240905	153300	24497960	2980	2980	2980	2980	0
256	20240905	153200	24497960	2980	2980	2980	2980	0
257	20240905	153100	24497960	2980	2980	2980	2980	0
258	20240905	153000	24497960	2980	2980	2980	2980	516
259	20240905	152900	22960280	3000	3000	3000	3000	0
260	20240905	152800	22960280	3000	3000	3000	3000	0
261	20240905	152700	22960280	3000	3000	3000	3000	0
262	20240905	152600	22960280	3000	3000	3000	3000	0
263	20240905	152500	22960280	3000	3000	3000	3000	0
264	20240905	152400	22960280	3000	3000	3000	3000	0
265	20240905	152300	22960280	3000	3000	3000	3000	0
266	20240905	152200	22960280	3000	3000	3000	3000	0
267	20240905	152100	22960280	3000	3000	3000	3000	0
268	20240905	152000	22960280	3000	3000	3000	3000	0
269	20240905	151900	22960280	3000	2985	3000	2985	87
270	20240905	151800	22700570	3015	3015	3015	3015	0
271	20240905	151700	22700570	3015	3015	3015	3015	0
272	20240905	151600	22700570	3015	3015	3015	3015	0
273	20240905	151500	22700570	3015	3015	3015	3015	0
274	20240905	151400	22700570	3015	3015	3015	3015	0
275	20240905	151300	22700570	3015	3015	3015	3015	0
276	20240905	151200	22700570	3015	3015	3015	3015	0
277	20240905	151100	22700570	3015	3015	3015	3015	0
278	20240905	151000	22700570	3015	3015	3015	3015	0
279	20240905	150900	22700570	3015	3015	3015	3015	0
280	20240905	150800	22700570	3015	2990	3015	2985	95
281	20240905	150700	22416500	2990	3005	3005	2990	11
282	20240905	150600	22383460	3025	3025	3025	3025	0
283	20240905	150500	22383460	3025	3025	3025	3025	0
284	20240905	150400	22383460	3025	3025	3025	3025	2
285	20240905	150300	22377410	3025	3025	3025	3025	0
286	20240905	150200	22377410	3025	3025	3025	3025	0
287	20240905	150100	22377410	3025	3025	3025	3025	0
288	20240905	150000	22377410	3025	3025	3025	3025	0
289	20240905	145900	22377410	3025	3025	3025	3025	0
290	20240905	145800	22377410	3025	3025	3025	3025	0
291	20240905	145700	22377410	3025	3025	3025	3025	0
292	20240905	145600	22377410	3025	3025	3025	3025	0
293	20240905	145500	22377410	3025	3025	3025	3025	0
294	20240905	145400	22377410	3025	3025	3025	3025	0
295	20240905	145300	22377410	3025	3025	3025	3025	0
296	20240905	145200	22377410	3025	3025	3025	3025	0
297	20240905	145100	22377410	3025	3025	3025	3025	0
298	20240905	145000	22377410	3025	3025	3025	3025	0
299	20240905	144900	22377410	3025	3025	3025	3025	0
300	20240905	144800	22377410	3025	3025	3025	3025	1
301	20240905	144700	22374385	3025	3025	3025	3025	2
302	20240905	144600	22368335	3025	3025	3025	3025	0
303	20240905	144500	22368335	3025	3025	3025	3025	0
304	20240905	144400	22368335	3025	3025	3025	3025	0
305	20240905	144300	22368335	3025	3025	3025	3025	0
306	20240905	144200	22368335	3025	3025	3025	3025	0
307	20240905	144100	22368335	3025	3025	3025	3025	0
308	20240905	144000	22368335	3025	3025	3025	3025	0
309	20240905	143900	22368335	3025	3025	3025	3025	0
310	20240905	143800	22368335	3025	3025	3025	3025	0
311	20240905	143700	22368335	3025	3025	3025	3025	0
312	20240905	143600	22368335	3025	3025	3025	3025	0
313	20240905	143500	22368335	3025	3025	3025	3025	0
314	20240905	143400	22368335	3025	3000	3030	2960	3242
315	20240905	143300	12727435	3030	3030	3030	3030	0
316	20240905	143200	12727435	3030	3030	3030	3030	0
317	20240905	143100	12727435	3030	3030	3030	3030	0
318	20240905	143000	12727435	3030	3030	3030	3030	0
319	20240905	142900	12727435	3030	3030	3030	3030	0
320	20240905	142800	12727435	3030	3030	3030	3030	0
321	20240905	142700	12727435	3030	3030	3030	3030	0
322	20240905	142600	12727435	3030	3030	3030	3030	0
323	20240905	142500	12727435	3030	3030	3030	3030	0
324	20240905	142400	12727435	3030	3030	3030	3030	0
325	20240905	142300	12727435	3030	3030	3030	3030	0
326	20240905	142200	12727435	3030	3030	3030	3030	0
327	20240905	142100	12727435	3030	3030	3030	3030	0
328	20240905	142000	12727435	3030	3030	3030	3030	0
329	20240905	141900	12727435	3030	3030	3030	3030	0
330	20240905	141800	12727435	3030	3030	3030	3030	0
331	20240905	141700	12727435	3030	3030	3030	3030	0
332	20240905	141600	12727435	3030	3030	3030	3030	0
333	20240905	141500	12727435	3030	3030	3030	3030	8
334	20240905	141400	12703195	3030	3030	3030	3030	1
335	20240905	141300	12700165	3000	3000	3000	3000	0
336	20240905	141200	12700165	3000	3000	3000	3000	0
337	20240905	141100	12700165	3000	3000	3000	3000	0
338	20240905	141000	12700165	3000	3000	3000	3000	0
339	20240905	140900	12700165	3000	3000	3000	3000	218
340	20240905	140800	12046165	3000	3000	3000	3000	0
341	20240905	140700	12046165	3000	3000	3000	3000	1
342	20240905	140600	12043165	3000	3000	3000	3000	130
343	20240905	140500	11653165	2995	3000	3000	2995	502
344	20240905	140400	10149665	3000	3025	3025	3000	368
345	20240905	140300	9045495	3040	3040	3040	3040	0
346	20240905	140200	9045495	3040	3040	3040	3040	0
347	20240905	140100	9045495	3040	3040	3040	3040	0
348	20240905	140000	9045495	3040	3040	3040	3040	0
349	20240905	135900	9045495	3040	3040	3040	3040	0
350	20240905	135800	9045495	3040	3040	3040	3040	1
351	20240905	135700	9042455	3000	3000	3000	3000	0
352	20240905	135600	9042455	3000	3000	3000	3000	0
353	20240905	135500	9042455	3000	3000	3000	3000	0
354	20240905	135400	9042455	3000	3000	3000	3000	0
355	20240905	135300	9042455	3000	3000	3000	3000	0
356	20240905	135200	9042455	3000	3000	3000	3000	0
357	20240905	135100	9042455	3000	3000	3000	3000	0
358	20240905	135000	9042455	3000	3000	3000	3000	0
359	20240905	134900	9042455	3000	3000	3000	3000	0
360	20240905	134800	9042455	3000	3000	3000	3000	0
361	20240905	134700	9042455	3000	3000	3000	3000	0
362	20240905	134600	9042455	3000	3000	3000	3000	0
363	20240905	134500	9042455	3000	3000	3000	3000	0
364	20240905	134400	9042455	3000	3000	3000	3000	0
365	20240905	134300	9042455	3000	3000	3000	3000	0
366	20240905	134200	9042455	3000	3000	3000	3000	0
367	20240905	134100	9042455	3000	3000	3000	3000	0
368	20240905	134000	9042455	3000	3010	3010	3000	62
369	20240905	133900	8856425	3035	3035	3035	3035	0
370	20240905	133800	8856425	3035	3035	3035	3035	0
371	20240905	133700	8856425	3035	3035	3035	3035	0
372	20240905	133600	8856425	3035	3035	3035	3035	0
373	20240905	133500	8856425	3035	3035	3035	3035	0
374	20240905	133400	8856425	3035	3035	3035	3035	0
375	20240905	133300	8856425	3035	3035	3035	3035	0
376	20240905	133200	8856425	3035	3035	3035	3035	0
377	20240905	133100	8856425	3035	3035	3035	3035	0
378	20240905	133000	8856425	3035	3035	3035	3035	0
379	20240905	132900	8856425	3035	3035	3035	3035	0
380	20240905	132800	8856425	3035	3035	3035	3035	0
381	20240905	132700	8856425	3035	3035	3035	3035	0
382	20240905	132600	8856425	3035	3035	3035	3035	0
383	20240905	132500	8856425	3035	3035	3035	3035	0
384	20240905	132400	8856425	3035	3035	3035	3035	0
385	20240905	132300	8856425	3035	3035	3035	3035	0
386	20240905	132200	8856425	3035	3035	3035	3035	1
387	20240905	132100	8853390	3035	3035	3035	3035	0
388	20240905	132000	8853390	3035	3035	3035	3035	0
389	20240905	131900	8853390	3035	3035	3035	3035	1
390	20240905	131800	8850355	2995	2995	2995	2995	0
391	20240905	131700	8850355	2995	2995	2995	2995	0
392	20240905	131600	8850355	2995	2995	2995	2995	0
393	20240905	131500	8850355	2995	2995	2995	2995	0
394	20240905	131400	8850355	2995	2995	2995	2995	0
395	20240905	131300	8850355	2995	3020	3020	2995	142
396	20240905	131200	8424840	3040	3040	3040	3040	0
397	20240905	131100	8424840	3040	3040	3040	3040	0
398	20240905	131000	8424840	3040	3040	3040	3040	0
399	20240905	130900	8424840	3040	3040	3040	3040	0
400	20240905	130800	8424840	3040	3040	3040	3040	0
401	20240905	130700	8424840	3040	3040	3040	3040	0
402	20240905	130600	8424840	3040	3040	3040	3040	0
403	20240905	130500	8424840	3040	3040	3040	3040	0
404	20240905	130400	8424840	3040	3040	3040	3040	0
405	20240905	130300	8424840	3040	3040	3040	3040	0
406	20240905	130200	8424840	3040	3040	3040	3040	0
407	20240905	130100	8424840	3040	3040	3040	3040	0
408	20240905	130000	8424840	3040	3040	3040	3040	0
409	20240905	125900	8424840	3040	3040	3040	3040	0
410	20240905	125800	8424840	3040	3040	3040	3040	0
411	20240905	125700	8424840	3040	3040	3040	3040	0
412	20240905	125600	8424840	3040	3040	3040	3040	0
413	20240905	125500	8424840	3040	3040	3040	3040	0
414	20240905	125400	8424840	3040	3040	3040	3040	0
415	20240905	125300	8424840	3040	3040	3040	3040	0
416	20240905	125200	8424840	3040	3040	3040	3040	0
417	20240905	125100	8424840	3040	3040	3040	3040	0
418	20240905	125000	8424840	3040	3040	3040	3040	0
419	20240905	124900	8424840	3040	3040	3040	3040	0
420	20240905	124800	8424840	3040	3040	3040	3040	0
421	20240905	124700	8424840	3040	3040	3040	3040	0
422	20240905	124600	8424840	3040	3040	3040	3040	0
423	20240905	124500	8424840	3040	3040	3040	3040	0
424	20240905	124400	8424840	3040	3040	3040	3040	0
425	20240905	124300	8424840	3040	3040	3040	3040	0
426	20240905	124200	8424840	3040	3040	3040	3040	1
427	20240905	124100	8421800	2995	2995	2995	2995	0
428	20240905	124000	8421800	2995	3005	3005	2995	800
429	20240905	123900	6020545	3040	3040	3040	3040	0
430	20240905	123800	6020545	3040	3040	3040	3040	0
431	20240905	123700	6020545	3040	3040	3040	3040	0
432	20240905	123600	6020545	3040	3040	3040	3040	0
433	20240905	123500	6020545	3040	3040	3040	3040	0
434	20240905	123400	6020545	3040	3040	3040	3040	0
435	20240905	123300	6020545	3040	3040	3040	3040	0
436	20240905	123200	6020545	3040	3040	3040	3040	0
437	20240905	123100	6020545	3040	3040	3040	3040	0
438	20240905	123000	6020545	3040	3040	3040	3040	0
439	20240905	122900	6020545	3040	3040	3040	3040	0
440	20240905	122800	6020545	3040	3040	3040	3040	0
441	20240905	122700	6020545	3040	3040	3040	3040	0
442	20240905	122600	6020545	3040	3040	3040	3040	0
443	20240905	122500	6020545	3040	3040	3040	3040	0
444	20240905	122400	6020545	3040	3040	3040	3040	0
445	20240905	122300	6020545	3040	3040	3040	3040	0
446	20240905	122200	6020545	3040	3040	3040	3040	0
447	20240905	122100	6020545	3040	3040	3040	3040	0
448	20240905	122000	6020545	3040	3040	3040	3040	0
449	20240905	121900	6020545	3040	3040	3040	3040	0
450	20240905	121800	6020545	3040	3040	3040	3040	0
451	20240905	121700	6020545	3040	3040	3040	3040	0
452	20240905	121600	6020545	3040	3040	3040	3040	0
453	20240905	121500	6020545	3040	3040	3040	3040	0
454	20240905	121400	6020545	3040	3040	3040	3040	0
455	20240905	121300	6020545	3040	3040	3040	3040	0
456	20240905	121200	6020545	3040	3040	3040	3040	0
457	20240905	121100	6020545	3040	3040	3040	3040	0
458	20240905	121000	6020545	3040	3040	3040	3040	0
459	20240905	120900	6020545	3040	3040	3040	3040	0
460	20240905	120800	6020545	3040	3040	3040	3040	0
461	20240905	120700	6020545	3040	3040	3040	3040	0
462	20240905	120600	6020545	3040	3040	3040	3040	0
463	20240905	120500	6020545	3040	3040	3040	3040	0
464	20240905	120400	6020545	3040	3040	3040	3040	0
465	20240905	120300	6020545	3040	3040	3040	3040	0
466	20240905	120200	6020545	3040	3040	3040	3040	0
467	20240905	120100	6020545	3040	3040	3040	3040	0
468	20240905	120000	6020545	3040	3040	3040	3040	0
469	20240905	115900	6020545	3040	3040	3040	3040	0
470	20240905	115800	6020545	3040	3040	3040	3040	0
471	20240905	115700	6020545	3040	3040	3040	3040	0
472	20240905	115600	6020545	3040	3040	3040	3040	0
473	20240905	115500	6020545	3040	3040	3040	3040	0
474	20240905	115400	6020545	3040	3040	3040	3040	0
475	20240905	115300	6020545	3040	3040	3040	3040	0
476	20240905	115200	6020545	3040	3040	3040	3040	1
477	20240905	115100	6017505	3040	3040	3040	3040	0
478	20240905	115000	6017505	3040	3040	3040	3040	0
479	20240905	114900	6017505	3040	3040	3040	3040	0
480	20240905	114800	6017505	3040	3040	3040	3040	0
481	20240905	114700	6017505	3040	3040	3040	3040	0
482	20240905	114600	6017505	3040	3040	3040	3040	10
483	20240905	114500	5987105	3035	3035	3035	3035	0
484	20240905	114400	5987105	3035	3035	3035	3035	0
485	20240905	114300	5987105	3035	3035	3035	3035	0
486	20240905	114200	5987105	3035	3035	3035	3035	0
487	20240905	114100	5987105	3035	3035	3035	3035	0
488	20240905	114000	5987105	3035	3035	3035	3035	0
489	20240905	113900	5987105	3035	3035	3035	3035	0
490	20240905	113800	5987105	3035	3035	3035	3035	0
491	20240905	113700	5987105	3035	3035	3035	3035	0
492	20240905	113600	5987105	3035	3035	3035	3035	0
493	20240905	113500	5987105	3035	3035	3035	3035	0
494	20240905	113400	5987105	3035	3035	3035	3035	35
495	20240905	113300	5880880	3000	3000	3000	3000	0
496	20240905	113200	5880880	3000	3000	3000	3000	0
497	20240905	113100	5880880	3000	3010	3010	3000	205
498	20240905	113000	5265365	3000	3000	3000	3000	0
499	20240905	112900	5265365	3000	3000	3000	3000	0
500	20240905	112800	5265365	3000	3000	3000	3000	0
501	20240905	112700	5265365	3000	3000	3000	3000	0
502	20240905	112600	5265365	3000	3000	3000	3000	0
503	20240905	112500	5265365	3000	3000	3000	3000	0
504	20240905	112400	5265365	3000	3000	3000	3000	0
505	20240905	112300	5265365	3000	3000	3000	3000	0
506	20240905	112200	5265365	3000	3030	3030	3000	700
507	20240905	112100	3158890	3035	3035	3035	3035	0
508	20240905	112000	3158890	3035	3035	3035	3035	0
509	20240905	111900	3158890	3035	3035	3035	3035	0
510	20240905	111800	3158890	3035	3035	3035	3035	21
511	20240905	111700	3095155	3035	3035	3035	3035	0
512	20240905	111600	3095155	3035	3035	3035	3035	0
513	20240905	111500	3095155	3035	3035	3035	3035	0
514	20240905	111400	3095155	3035	3035	3035	3035	0
515	20240905	111300	3095155	3035	3035	3035	3035	0
516	20240905	111200	3095155	3035	3035	3035	3035	0
517	20240905	111100	3095155	3035	3035	3035	3035	0
518	20240905	111000	3095155	3035	3040	3040	3035	37
519	20240905	110900	2982740	3045	3045	3045	3045	0
520	20240905	110800	2982740	3045	3050	3050	3045	336
521	20240905	110700	1958535	3060	3060	3060	3060	0
522	20240905	110600	1958535	3060	3060	3060	3060	0
523	20240905	110500	1958535	3060	3060	3060	3060	0
524	20240905	110400	1958535	3060	3060	3060	3060	0
525	20240905	110300	1958535	3060	3060	3060	3060	0
526	20240905	110200	1958535	3060	3060	3060	3060	0
527	20240905	110100	1958535	3060	3060	3060	3060	0
528	20240905	110000	1958535	3060	3060	3060	3060	0
529	20240905	105900	1958535	3060	3060	3060	3060	0
530	20240905	105800	1958535	3060	3060	3060	3060	0
531	20240905	105700	1958535	3060	3060	3060	3060	0
532	20240905	105600	1958535	3060	3060	3060	3060	0
533	20240905	105500	1958535	3060	3060	3060	3060	0
534	20240905	105400	1958535	3060	3060	3060	3060	0
535	20240905	105300	1958535	3060	3060	3060	3060	0
536	20240905	105200	1958535	3060	3060	3060	3060	0
537	20240905	105100	1958535	3060	3060	3060	3060	0
538	20240905	105000	1958535	3060	3060	3060	3060	0
539	20240905	104900	1958535	3060	3060	3060	3060	0
540	20240905	104800	1958535	3060	3060	3060	3060	0
541	20240905	104700	1958535	3060	3060	3060	3060	3
542	20240905	104600	1949355	3055	3060	3060	3055	38
543	20240905	104500	1833155	3070	3070	3070	3070	0
544	20240905	104400	1833155	3070	3070	3070	3070	0
545	20240905	104300	1833155	3070	3070	3070	3070	0
546	20240905	104200	1833155	3070	3070	3070	3070	0
547	20240905	104100	1833155	3070	3070	3070	3070	1
548	20240905	104000	1830085	3060	3065	3065	3060	70
549	20240905	103900	1615755	3070	3070	3070	3070	0
550	20240905	103800	1615755	3070	3070	3070	3070	0
551	20240905	103700	1615755	3070	3070	3070	3070	0
552	20240905	103600	1615755	3070	3070	3070	3070	0
553	20240905	103500	1615755	3070	3070	3070	3070	0
554	20240905	103400	1615755	3070	3070	3070	3070	0
555	20240905	103300	1615755	3070	3070	3070	3070	0
556	20240905	103200	1615755	3070	3070	3070	3070	0
557	20240905	103100	1615755	3070	3070	3070	3070	0
558	20240905	103000	1615755	3070	3070	3070	3070	0
559	20240905	102900	1615755	3070	3070	3070	3070	0
560	20240905	102800	1615755	3070	3070	3070	3070	0
561	20240905	102700	1615755	3070	3070	3070	3070	0
562	20240905	102600	1615755	3070	3070	3070	3070	0
563	20240905	102500	1615755	3070	3070	3070	3070	0
564	20240905	102400	1615755	3070	3070	3070	3070	0
565	20240905	102300	1615755	3070	3070	3070	3070	1
566	20240905	102200	1612685	3065	3065	3065	3065	0
567	20240905	102100	1612685	3065	3065	3065	3065	0
568	20240905	102000	1612685	3065	3065	3065	3065	0
569	20240905	101900	1612685	3065	3070	3070	3065	89
570	20240905	101800	1339485	3070	3070	3070	3070	0
571	20240905	101700	1339485	3070	3070	3070	3070	0
572	20240905	101600	1339485	3070	3070	3070	3070	0
573	20240905	101500	1339485	3070	3070	3070	3070	0
574	20240905	101400	1339485	3070	3070	3070	3070	0
575	20240905	101300	1339485	3070	3070	3070	3070	0
576	20240905	101200	1339485	3070	3070	3070	3070	0
577	20240905	101100	1339485	3070	3070	3070	3070	0
578	20240905	101000	1339485	3070	3070	3070	3070	0
579	20240905	100900	1339485	3070	3070	3070	3070	0
580	20240905	100800	1339485	3070	3070	3070	3070	0
581	20240905	100700	1339485	3070	3070	3070	3070	0
582	20240905	100600	1339485	3070	3070	3070	3070	0
583	20240905	100500	1339485	3070	3070	3070	3070	0
584	20240905	100400	1339485	3070	3070	3070	3070	0
585	20240905	100300	1339485	3070	3070	3070	3070	0
586	20240905	100200	1339485	3070	3070	3070	3070	0
587	20240905	100100	1339485	3070	3070	3070	3070	0
588	20240905	100000	1339485	3070	3070	3070	3070	0
589	20240905	095900	1339485	3070	3070	3070	3070	0
590	20240905	095800	1339485	3070	3070	3070	3070	0
591	20240905	095700	1339485	3070	3070	3070	3070	0
592	20240905	095600	1339485	3070	3070	3070	3070	0
593	20240905	095500	1339485	3070	3070	3070	3070	0
594	20240905	095400	1339485	3070	3070	3070	3070	0
595	20240905	095300	1339485	3070	3070	3070	3070	0
596	20240905	095200	1339485	3070	3070	3070	3070	0
597	20240905	095100	1339485	3070	3070	3070	3070	0
598	20240905	095000	1339485	3070	3070	3070	3070	0
599	20240905	094900	1339485	3070	3070	3070	3070	0
600	20240905	094800	1339485	3070	3070	3070	3070	0
601	20240905	094700	1339485	3070	3070	3070	3070	0
602	20240905	094600	1339485	3070	3070	3070	3070	0
603	20240905	094500	1339485	3070	3070	3070	3070	0
604	20240905	094400	1339485	3070	3075	3075	3070	56
605	20240905	094300	1167550	3105	3090	3105	3090	21
606	20240905	094200	1102640	3090	3090	3090	3090	0
607	20240905	094100	1102640	3090	3090	3090	3090	0
608	20240905	094000	1102640	3090	3090	3090	3090	0
609	20240905	093900	1102640	3090	3090	3090	3090	0
610	20240905	093800	1102640	3090	3090	3090	3090	1
611	20240905	093700	1099550	3070	3070	3070	3070	130
612	20240905	093600	700450	3080	3080	3080	3080	0
613	20240905	093500	700450	3080	3080	3080	3080	0
614	20240905	093400	700450	3080	3080	3080	3080	0
615	20240905	093300	700450	3080	3080	3080	3080	0
616	20240905	093200	700450	3080	3080	3080	3080	0
617	20240905	093100	700450	3080	3080	3080	3080	9
618	20240905	093000	672730	3090	3090	3090	3090	0
619	20240905	092900	672730	3090	3090	3090	3090	0
620	20240905	092800	672730	3090	3090	3090	3090	0
621	20240905	092700	672730	3090	3090	3090	3090	0
622	20240905	092600	672730	3090	3090	3090	3090	0
623	20240905	092500	672730	3090	3090	3090	3090	0
624	20240905	092400	672730	3090	3090	3090	3090	0
625	20240905	092300	672730	3090	3090	3090	3090	0
626	20240905	092200	672730	3090	3090	3090	3090	0
627	20240905	092100	672730	3090	3090	3090	3090	0
628	20240905	092000	672730	3090	3090	3090	3090	0
629	20240905	091900	672730	3090	3090	3090	3090	0
630	20240905	091800	672730	3090	3090	3090	3090	0
631	20240905	091700	672730	3090	3090	3090	3090	0
632	20240905	091600	672730	3090	3090	3090	3090	0
633	20240905	091500	672730	3090	3090	3090	3090	0
634	20240905	091400	672730	3090	3090	3090	3090	0
635	20240905	091300	672730	3090	3090	3090	3090	0
636	20240905	091200	672730	3090	3090	3090	3090	0
637	20240905	091100	672730	3090	3090	3090	3090	0
638	20240905	091000	672730	3090	3090	3090	3090	0
639	20240905	090900	672730	3090	3090	3090	3090	0
640	20240905	090800	672730	3090	3090	3090	3090	0
641	20240905	090700	672730	3090	3090	3090	3090	0
642	20240905	090600	672730	3090	3090	3090	3090	20
643	20240905	090500	610930	3070	3070	3070	3070	0
644	20240905	090400	610930	3070	3070	3070	3070	0
645	20240905	090300	610930	3070	3070	3070	3070	0
646	20240905	090200	610930	3070	3070	3070	3070	0
647	20240905	090100	610930	3070	3070	3070	3070	0
648	20240905	090000	610930	3070	3070	3070	3070	199