KissMeData/004650/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184200	11860720	9550	9550	9550	9550	10
3	20240903	184100	11860720	9550	9550	9550	9550	0
4	20240903	184000	11860720	9550	9550	9550	9550	0
5	20240903	183900	11860720	9550	9550	9550	9550	0
6	20240903	183800	11860720	9550	9550	9550	9550	0
7	20240903	183700	11860720	9550	9550	9550	9550	0
8	20240903	183600	11860720	9550	9550	9550	9550	0
9	20240903	183500	11860720	9550	9550	9550	9550	0
10	20240903	183400	11860720	9550	9550	9550	9550	0
11	20240903	183300	11860720	9550	9550	9550	9550	0
12	20240903	183200	11860720	9550	9550	9550	9550	0
13	20240903	183100	11860720	9550	9550	9550	9550	0
14	20240903	183000	11860720	9550	9550	9550	9550	0
15	20240903	182900	11860720	9550	9550	9550	9550	0
16	20240903	182800	11860720	9550	9550	9550	9550	0
17	20240903	182700	11860720	9550	9550	9550	9550	0
18	20240903	182600	11860720	9550	9550	9550	9550	0
19	20240903	182500	11860720	9550	9550	9550	9550	0
20	20240903	182400	11860720	9550	9550	9550	9550	0
21	20240903	182300	11860720	9550	9550	9550	9550	0
22	20240903	182200	11860720	9550	9550	9550	9550	0
23	20240903	182100	11860720	9550	9550	9550	9550	0
24	20240903	182000	11860720	9550	9550	9550	9550	0
25	20240903	181900	11860720	9550	9550	9550	9550	0
26	20240903	181800	11860720	9550	9550	9550	9550	0
27	20240903	181700	11860720	9550	9550	9550	9550	0
28	20240903	181600	11860720	9550	9550	9550	9550	0
29	20240903	181500	11860720	9550	9550	9550	9550	0
30	20240903	181400	11860720	9550	9550	9550	9550	0
31	20240903	181300	11860720	9550	9550	9550	9550	0
32	20240903	181200	11860720	9550	9550	9550	9550	10
33	20240903	181100	11860720	9550	9550	9550	9550	0
34	20240903	181000	11860720	9550	9550	9550	9550	0
35	20240903	180900	11860720	9550	9550	9550	9550	0
36	20240903	180800	11860720	9550	9550	9550	9550	0
37	20240903	180700	11860720	9550	9550	9550	9550	0
38	20240903	180600	11860720	9550	9550	9550	9550	0
39	20240903	180500	11860720	9550	9550	9550	9550	0
40	20240903	180400	11860720	9550	9550	9550	9550	0
41	20240903	180300	11860720	9550	9550	9550	9550	0
42	20240903	180200	11860720	9550	9550	9550	9550	0
43	20240903	180100	11860720	9550	9550	9550	9550	0
44	20240903	180000	11860720	9550	9550	9550	9550	0
45	20240903	175900	11860720	9550	9550	9550	9550	0
46	20240903	175800	11860720	9550	9550	9550	9550	0
47	20240903	175700	11860720	9550	9550	9550	9550	0
48	20240903	175600	11860720	9550	9550	9550	9550	0
49	20240903	175500	11860720	9550	9550	9550	9550	0
50	20240903	175400	11860720	9550	9550	9550	9550	0
51	20240903	175300	11860720	9550	9550	9550	9550	0
52	20240903	175200	11860720	9550	9550	9550	9550	0
53	20240903	175100	11860720	9550	9550	9550	9550	0
54	20240903	175000	11860720	9550	9550	9550	9550	0
55	20240903	174900	11860720	9550	9550	9550	9550	0
56	20240903	174800	11860720	9550	9550	9550	9550	0
57	20240903	174700	11860720	9550	9550	9550	9550	0
58	20240903	174600	11860720	9550	9550	9550	9550	0
59	20240903	174500	11860720	9550	9550	9550	9550	0
60	20240903	174400	11860720	9550	9550	9550	9550	0
61	20240903	174300	11860720	9550	9550	9550	9550	0
62	20240903	174200	11860720	9550	9550	9550	9550	10
63	20240903	174100	11860720	9550	9550	9550	9550	0
64	20240903	174000	11860720	9550	9550	9550	9550	0
65	20240903	173900	11860720	9550	9550	9550	9550	0
66	20240903	173800	11860720	9550	9550	9550	9550	0
67	20240903	173700	11860720	9550	9550	9550	9550	0
68	20240903	173600	11860720	9550	9550	9550	9550	0
69	20240903	173500	11860720	9550	9550	9550	9550	0
70	20240903	173400	11860720	9550	9550	9550	9550	0
71	20240903	173300	11860720	9550	9550	9550	9550	0
72	20240903	173200	11860720	9550	9550	9550	9550	0
73	20240903	173100	11860720	9550	9550	9550	9550	0
74	20240903	173000	11860720	9550	9550	9550	9550	0
75	20240903	172900	11860720	9550	9550	9550	9550	0
76	20240903	172800	11860720	9550	9550	9550	9550	0
77	20240903	172700	11860720	9550	9550	9550	9550	0
78	20240903	172600	11860720	9550	9550	9550	9550	0
79	20240903	172500	11860720	9550	9550	9550	9550	0
80	20240903	172400	11860720	9550	9550	9550	9550	0
81	20240903	172300	11860720	9550	9550	9550	9550	0
82	20240903	172200	11860720	9550	9550	9550	9550	0
83	20240903	172100	11860720	9550	9550	9550	9550	0
84	20240903	172000	11860720	9550	9550	9550	9550	0
85	20240903	171900	11860720	9550	9550	9550	9550	0
86	20240903	171800	11860720	9550	9550	9550	9550	0
87	20240903	171700	11860720	9550	9550	9550	9550	0
88	20240903	171600	11860720	9550	9550	9550	9550	0
89	20240903	171500	11860720	9550	9550	9550	9550	0
90	20240903	171400	11860720	9550	9550	9550	9550	0
91	20240903	171300	11860720	9550	9550	9550	9550	0
92	20240903	171200	11860720	9550	9550	9550	9550	10
93	20240903	171100	11860720	9550	9550	9550	9550	0
94	20240903	171000	11860720	9550	9550	9550	9550	0
95	20240903	170900	11860720	9550	9550	9550	9550	0
96	20240903	170800	11860720	9550	9550	9550	9550	0
97	20240903	170700	11860720	9550	9550	9550	9550	0
98	20240903	170600	11860720	9550	9550	9550	9550	0
99	20240903	170500	11860720	9550	9550	9550	9550	0
100	20240903	170400	11860720	9550	9550	9550	9550	0
101	20240903	170300	11860720	9550	9550	9550	9550	0
102	20240903	170200	11860720	9550	9550	9550	9550	0
103	20240903	170100	11860720	9550	9550	9550	9550	0
104	20240903	170000	11860720	9550	9550	9550	9550	0
105	20240903	165900	11860720	9550	9550	9550	9550	0
106	20240903	165800	11860720	9550	9550	9550	9550	0
107	20240903	165700	11860720	9550	9550	9550	9550	0
108	20240903	165600	11860720	9550	9550	9550	9550	0
109	20240903	165500	11860720	9550	9550	9550	9550	0
110	20240903	165400	11860720	9550	9550	9550	9550	0
111	20240903	165300	11860720	9550	9550	9550	9550	0
112	20240903	165200	11860720	9550	9550	9550	9550	0
113	20240903	165100	11860720	9550	9550	9550	9550	0
114	20240903	165000	11860720	9550	9550	9550	9550	0
115	20240903	164900	11860720	9550	9550	9550	9550	0
116	20240903	164800	11860720	9550	9550	9550	9550	0
117	20240903	164700	11860720	9550	9550	9550	9550	0
118	20240903	164600	11860720	9550	9550	9550	9550	0
119	20240903	164500	11860720	9550	9550	9550	9550	0
120	20240903	164400	11860720	9550	9550	9550	9550	0
121	20240903	164300	11860720	9550	9550	9550	9550	0
122	20240903	164200	11860720	9550	9550	9550	9550	10
123	20240903	164100	11860720	9550	9550	9550	9550	0
124	20240903	164000	11860720	9550	9550	9550	9550	0
125	20240903	163900	11860720	9550	9550	9550	9550	0
126	20240903	163800	11860720	9550	9550	9550	9550	0
127	20240903	163700	11860720	9550	9550	9550	9550	0
128	20240903	163600	11860720	9550	9550	9550	9550	0
129	20240903	163500	11860720	9550	9550	9550	9550	0
130	20240903	163400	11860720	9550	9550	9550	9550	0
131	20240903	163300	11860720	9550	9550	9550	9550	0
132	20240903	163200	11860720	9550	9550	9550	9550	0
133	20240903	163100	11860720	9550	9550	9550	9550	0
134	20240903	163000	11860720	9550	9550	9550	9550	0
135	20240903	162900	11860720	9550	9550	9550	9550	0
136	20240903	162800	11860720	9550	9550	9550	9550	0
137	20240903	162700	11860720	9550	9550	9550	9550	0
138	20240903	162600	11860720	9550	9550	9550	9550	0
139	20240903	162500	11860720	9550	9550	9550	9550	0
140	20240903	162400	11860720	9550	9550	9550	9550	0
141	20240903	162300	11860720	9550	9550	9550	9550	0
142	20240903	162200	11860720	9550	9550	9550	9550	0
143	20240903	162100	11860720	9550	9550	9550	9550	0
144	20240903	162000	11860720	9550	9550	9550	9550	0
145	20240903	161900	11860720	9550	9550	9550	9550	0
146	20240903	161800	11860720	9550	9550	9550	9550	0
147	20240903	161700	11860720	9550	9550	9550	9550	0
148	20240903	161600	11860720	9550	9550	9550	9550	0
149	20240903	161500	11860720	9550	9550	9550	9550	0
150	20240903	161400	11860720	9550	9550	9550	9550	0
151	20240903	161300	11860720	9550	9550	9550	9550	0
152	20240903	161200	11860720	9550	9550	9550	9550	10
153	20240903	161100	11860720	9550	9550	9550	9550	0
154	20240903	161000	11860720	9550	9550	9550	9550	0
155	20240903	160900	11860720	9550	9550	9550	9550	0
156	20240903	160800	11860720	9550	9550	9550	9550	0
157	20240903	160700	11860720	9550	9550	9550	9550	0
158	20240903	160600	11860720	9550	9550	9550	9550	0
159	20240903	160500	11860720	9550	9550	9550	9550	0
160	20240903	160400	11860720	9550	9550	9550	9550	0
161	20240903	160300	11860720	9550	9550	9550	9550	0
162	20240903	160200	11860720	9550	9550	9550	9550	0
163	20240903	160100	11860720	9550	9550	9550	9550	0
164	20240903	160000	11860720	9550	9550	9550	9550	0
165	20240903	155900	11860720	9550	9550	9550	9550	0
166	20240903	155800	11860720	9550	9550	9550	9550	0
167	20240903	155700	11860720	9550	9550	9550	9550	0
168	20240903	155600	11860720	9550	9550	9550	9550	0
169	20240903	155500	11860720	9550	9550	9550	9550	0
170	20240903	155400	11860720	9550	9550	9550	9550	0
171	20240903	155300	11860720	9550	9550	9550	9550	0
172	20240903	155200	11860720	9550	9550	9550	9550	0
173	20240903	155100	11860720	9550	9550	9550	9550	0
174	20240903	155000	11860720	9550	9550	9550	9550	0
175	20240903	154900	11860720	9550	9550	9550	9550	0
176	20240903	154800	11860720	9550	9550	9550	9550	0
177	20240903	154700	11860720	9550	9550	9550	9550	0
178	20240903	154600	11860720	9550	9550	9550	9550	0
179	20240903	154500	11860720	9550	9550	9550	9550	0
180	20240903	154400	11860720	9550	9550	9550	9550	0
181	20240903	154300	11860720	9550	9550	9550	9550	0
182	20240903	154200	11860720	9550	9550	9550	9550	10
183	20240903	154100	11860720	9550	9550	9550	9550	0
184	20240903	154000	11860720	9550	9550	9550	9550	0
185	20240903	153900	11860720	9550	9550	9550	9550	0
186	20240903	153800	11860720	9550	9550	9550	9550	0
187	20240903	153700	11860720	9550	9550	9550	9550	0
188	20240903	153600	11860720	9550	9550	9550	9550	0
189	20240903	153500	11860720	9550	9550	9550	9550	0
190	20240903	153400	11860720	9550	9550	9550	9550	0
191	20240903	153300	11860720	9550	9550	9550	9550	0
192	20240903	153200	11860720	9550	9550	9550	9550	0
193	20240903	153100	11860720	9550	9550	9550	9550	0
194	20240903	153000	11860720	9550	9550	9550	9550	10
195	20240903	152900	11765220	9540	9540	9540	9540	0
196	20240903	152800	11765220	9540	9540	9540	9540	0
197	20240903	152700	11765220	9540	9540	9540	9540	0
198	20240903	152600	11765220	9540	9540	9540	9540	0
199	20240903	152500	11765220	9540	9540	9540	9540	0
200	20240903	152400	11765220	9540	9540	9540	9540	0
201	20240903	152300	11765220	9540	9540	9540	9540	0
202	20240903	152200	11765220	9540	9540	9540	9540	0
203	20240903	152100	11765220	9540	9540	9540	9540	0
204	20240903	152000	11765220	9540	9540	9540	9540	0
205	20240903	151900	11765220	9540	9540	9540	9540	20
206	20240903	151800	11574420	9540	9540	9540	9540	0
207	20240903	151700	11574420	9540	9540	9540	9540	0
208	20240903	151600	11574420	9540	9540	9540	9540	0
209	20240903	151500	11574420	9540	9540	9540	9540	0
210	20240903	151400	11574420	9540	9540	9540	9540	5
211	20240903	151300	11526720	9540	9540	9540	9540	0
212	20240903	151200	11526720	9540	9540	9540	9540	0
213	20240903	151100	11526720	9540	9540	9540	9540	1
214	20240903	151000	11517180	9530	9530	9530	9530	36
215	20240903	150900	11174100	9530	9530	9530	9530	0
216	20240903	150800	11174100	9530	9530	9530	9530	0
217	20240903	150700	11174100	9530	9530	9530	9530	0
218	20240903	150600	11174100	9530	9530	9530	9530	0
219	20240903	150500	11174100	9530	9530	9530	9530	0
220	20240903	150400	11174100	9530	9530	9530	9530	0
221	20240903	150300	11174100	9530	9530	9530	9530	10
222	20240903	150200	11078800	9530	9530	9530	9530	0
223	20240903	150100	11078800	9530	9530	9530	9530	0
224	20240903	150000	11078800	9530	9530	9530	9530	10
225	20240903	145900	10983500	9530	9530	9530	9530	0
226	20240903	145800	10983500	9530	9530	9530	9530	0
227	20240903	145700	10983500	9530	9530	9530	9530	13
228	20240903	145600	10859610	9520	9520	9520	9520	0
229	20240903	145500	10859610	9520	9520	9520	9520	0
230	20240903	145400	10859610	9520	9520	9520	9520	0
231	20240903	145300	10859610	9520	9520	9520	9520	0
232	20240903	145200	10859610	9520	9520	9520	9520	0
233	20240903	145100	10859610	9520	9520	9520	9520	14
234	20240903	145000	10726330	9520	9520	9520	9520	0
235	20240903	144900	10726330	9520	9520	9520	9520	0
236	20240903	144800	10726330	9520	9520	9520	9520	0
237	20240903	144700	10726330	9520	9520	9520	9520	0
238	20240903	144600	10726330	9520	9520	9520	9520	2
239	20240903	144500	10707290	9520	9520	9520	9520	0
240	20240903	144400	10707290	9520	9520	9520	9520	0
241	20240903	144300	10707290	9520	9520	9520	9520	0
242	20240903	144200	10707290	9520	9520	9520	9520	0
243	20240903	144100	10707290	9520	9520	9520	9520	0
244	20240903	144000	10707290	9520	9520	9520	9520	0
245	20240903	143900	10707290	9520	9520	9520	9520	0
246	20240903	143800	10707290	9520	9520	9520	9520	0
247	20240903	143700	10707290	9520	9520	9520	9520	0
248	20240903	143600	10707290	9520	9520	9520	9520	5
249	20240903	143500	10659690	9520	9520	9520	9520	0
250	20240903	143400	10659690	9520	9520	9520	9520	0
251	20240903	143300	10659690	9520	9520	9520	9520	0
252	20240903	143200	10659690	9520	9520	9520	9520	0
253	20240903	143100	10659690	9520	9520	9520	9520	0
254	20240903	143000	10659690	9520	9520	9520	9520	0
255	20240903	142900	10659690	9520	9520	9520	9520	0
256	20240903	142800	10659690	9520	9520	9520	9520	0
257	20240903	142700	10659690	9520	9520	9520	9520	0
258	20240903	142600	10659690	9520	9520	9520	9520	0
259	20240903	142500	10659690	9520	9520	9520	9520	0
260	20240903	142400	10659690	9520	9520	9520	9520	0
261	20240903	142300	10659690	9520	9520	9520	9520	0
262	20240903	142200	10659690	9520	9520	9520	9520	0
263	20240903	142100	10659690	9520	9520	9520	9520	0
264	20240903	142000	10659690	9520	9520	9520	9520	0
265	20240903	141900	10659690	9520	9520	9520	9520	0
266	20240903	141800	10659690	9520	9520	9520	9520	0
267	20240903	141700	10659690	9520	9520	9520	9520	0
268	20240903	141600	10659690	9520	9520	9520	9520	0
269	20240903	141500	10659690	9520	9520	9520	9520	0
270	20240903	141400	10659690	9520	9520	9520	9520	10
271	20240903	141300	10564490	9530	9530	9530	9530	0
272	20240903	141200	10564490	9530	9530	9530	9530	0
273	20240903	141100	10564490	9530	9530	9530	9530	10
274	20240903	141000	10469190	9530	9530	9530	9530	0
275	20240903	140900	10469190	9530	9530	9530	9530	20
276	20240903	140800	10278590	9530	9530	9530	9530	51
277	20240903	140700	9792560	9530	9530	9530	9530	0
278	20240903	140600	9792560	9530	9530	9530	9530	0
279	20240903	140500	9792560	9530	9530	9530	9530	0
280	20240903	140400	9792560	9530	9530	9530	9530	0
281	20240903	140300	9792560	9530	9530	9530	9530	0
282	20240903	140200	9792560	9530	9530	9530	9530	0
283	20240903	140100	9792560	9530	9530	9530	9530	0
284	20240903	140000	9792560	9530	9530	9530	9530	0
285	20240903	135900	9792560	9530	9530	9530	9530	0
286	20240903	135800	9792560	9530	9530	9530	9530	0
287	20240903	135700	9792560	9530	9530	9530	9530	0
288	20240903	135600	9792560	9530	9530	9530	9530	0
289	20240903	135500	9792560	9530	9530	9530	9530	1
290	20240903	135400	9783030	9540	9540	9540	9540	0
291	20240903	135300	9783030	9540	9540	9540	9540	0
292	20240903	135200	9783030	9540	9540	9540	9540	0
293	20240903	135100	9783030	9540	9540	9540	9540	0
294	20240903	135000	9783030	9540	9540	9540	9540	0
295	20240903	134900	9783030	9540	9540	9540	9540	0
296	20240903	134800	9783030	9540	9540	9540	9540	0
297	20240903	134700	9783030	9540	9540	9540	9540	0
298	20240903	134600	9783030	9540	9540	9540	9540	0
299	20240903	134500	9783030	9540	9540	9540	9540	0
300	20240903	134400	9783030	9540	9540	9540	9540	0
301	20240903	134300	9783030	9540	9540	9540	9540	0
302	20240903	134200	9783030	9540	9540	9540	9540	0
303	20240903	134100	9783030	9540	9540	9540	9540	0
304	20240903	134000	9783030	9540	9540	9540	9540	0
305	20240903	133900	9783030	9540	9540	9540	9540	0
306	20240903	133800	9783030	9540	9540	9540	9540	0
307	20240903	133700	9783030	9540	9540	9540	9540	0
308	20240903	133600	9783030	9540	9540	9540	9540	14
309	20240903	133500	9649470	9540	9540	9540	9540	0
310	20240903	133400	9649470	9540	9540	9540	9540	0
311	20240903	133300	9649470	9540	9540	9540	9540	10
312	20240903	133200	9554070	9540	9540	9540	9540	20
313	20240903	133100	9363270	9530	9530	9530	9530	6
314	20240903	133000	9306090	9530	9530	9530	9530	0
315	20240903	132900	9306090	9530	9530	9530	9530	0
316	20240903	132800	9306090	9530	9530	9530	9530	0
317	20240903	132700	9306090	9530	9530	9530	9530	0
318	20240903	132600	9306090	9530	9530	9530	9530	0
319	20240903	132500	9306090	9530	9530	9530	9530	0
320	20240903	132400	9306090	9530	9530	9530	9530	0
321	20240903	132300	9306090	9530	9530	9530	9530	0
322	20240903	132200	9306090	9530	9530	9530	9530	0
323	20240903	132100	9306090	9530	9530	9530	9530	4
324	20240903	132000	9267970	9540	9540	9540	9540	0
325	20240903	131900	9267970	9540	9540	9540	9540	0
326	20240903	131800	9267970	9540	9540	9540	9540	0
327	20240903	131700	9267970	9540	9540	9540	9540	0
328	20240903	131600	9267970	9540	9540	9540	9540	0
329	20240903	131500	9267970	9540	9540	9540	9540	0
330	20240903	131400	9267970	9540	9540	9540	9540	0
331	20240903	131300	9267970	9540	9540	9540	9540	0
332	20240903	131200	9267970	9540	9540	9540	9540	2
333	20240903	131100	9248890	9540	9540	9540	9540	0
334	20240903	131000	9248890	9540	9540	9540	9540	1
335	20240903	130900	9239350	9530	9530	9530	9530	0
336	20240903	130800	9239350	9530	9530	9530	9530	0
337	20240903	130700	9239350	9530	9530	9530	9530	0
338	20240903	130600	9239350	9530	9530	9530	9530	0
339	20240903	130500	9239350	9530	9530	9530	9530	0
340	20240903	130400	9239350	9530	9530	9530	9530	0
341	20240903	130300	9239350	9530	9530	9530	9530	0
342	20240903	130200	9239350	9530	9530	9530	9530	0
343	20240903	130100	9239350	9530	9530	9530	9530	0
344	20240903	130000	9239350	9530	9530	9530	9530	0
345	20240903	125900	9239350	9530	9530	9530	9530	0
346	20240903	125800	9239350	9530	9530	9530	9530	15
347	20240903	125700	9096400	9530	9530	9530	9530	0
348	20240903	125600	9096400	9530	9530	9530	9530	0
349	20240903	125500	9096400	9530	9530	9530	9530	0
350	20240903	125400	9096400	9530	9530	9530	9530	0
351	20240903	125300	9096400	9530	9530	9530	9530	0
352	20240903	125200	9096400	9530	9530	9530	9530	0
353	20240903	125100	9096400	9530	9530	9530	9530	0
354	20240903	125000	9096400	9530	9530	9530	9530	0
355	20240903	124900	9096400	9530	9530	9530	9530	0
356	20240903	124800	9096400	9530	9530	9530	9530	0
357	20240903	124700	9096400	9530	9530	9530	9530	0
358	20240903	124600	9096400	9530	9530	9530	9530	0
359	20240903	124500	9096400	9530	9530	9530	9530	0
360	20240903	124400	9096400	9530	9530	9530	9530	0
361	20240903	124300	9096400	9530	9530	9530	9530	0
362	20240903	124200	9096400	9530	9530	9530	9530	0
363	20240903	124100	9096400	9530	9530	9530	9530	0
364	20240903	124000	9096400	9530	9530	9530	9530	0
365	20240903	123900	9096400	9530	9530	9530	9530	0
366	20240903	123800	9096400	9530	9530	9530	9530	0
367	20240903	123700	9096400	9530	9530	9530	9530	0
368	20240903	123600	9096400	9530	9530	9530	9530	85
369	20240903	123500	8286350	9550	9550	9550	9550	0
370	20240903	123400	8286350	9550	9550	9550	9550	4
371	20240903	123300	8248150	9550	9550	9550	9550	0
372	20240903	123200	8248150	9550	9550	9550	9550	0
373	20240903	123100	8248150	9550	9550	9550	9550	0
374	20240903	123000	8248150	9550	9550	9550	9550	0
375	20240903	122900	8248150	9550	9550	9550	9550	0
376	20240903	122800	8248150	9550	9550	9550	9550	0
377	20240903	122700	8248150	9550	9550	9550	9550	0
378	20240903	122600	8248150	9550	9550	9550	9550	1
379	20240903	122500	8238600	9540	9540	9540	9540	0
380	20240903	122400	8238600	9540	9540	9540	9540	0
381	20240903	122300	8238600	9540	9540	9540	9540	7
382	20240903	122200	8171820	9540	9540	9540	9540	0
383	20240903	122100	8171820	9540	9540	9540	9540	0
384	20240903	122000	8171820	9540	9540	9540	9540	0
385	20240903	121900	8171820	9540	9540	9540	9540	0
386	20240903	121800	8171820	9540	9540	9540	9540	0
387	20240903	121700	8171820	9540	9540	9540	9540	0
388	20240903	121600	8171820	9540	9540	9540	9540	0
389	20240903	121500	8171820	9540	9540	9540	9540	66
390	20240903	121400	7542180	9520	9520	9520	9520	0
391	20240903	121300	7542180	9520	9520	9520	9520	3
392	20240903	121200	7513620	9540	9540	9540	9540	10
393	20240903	121100	7418220	9540	9540	9540	9540	0
394	20240903	121000	7418220	9540	9540	9540	9540	2
395	20240903	120900	7399140	9520	9520	9520	9520	0
396	20240903	120800	7399140	9520	9520	9520	9520	4
397	20240903	120700	7361060	9520	9520	9520	9520	1
398	20240903	120600	7351540	9520	9520	9520	9520	0
399	20240903	120500	7351540	9520	9520	9520	9520	0
400	20240903	120400	7351540	9520	9520	9520	9520	0
401	20240903	120300	7351540	9520	9520	9520	9520	0
402	20240903	120200	7351540	9520	9520	9520	9520	0
403	20240903	120100	7351540	9520	9520	9520	9520	0
404	20240903	120000	7351540	9520	9520	9520	9520	0
405	20240903	115900	7351540	9520	9520	9520	9520	0
406	20240903	115800	7351540	9520	9520	9520	9520	0
407	20240903	115700	7351540	9520	9520	9520	9520	0
408	20240903	115600	7351540	9520	9520	9520	9520	0
409	20240903	115500	7351540	9520	9520	9520	9520	1
410	20240903	115400	7342020	9510	9510	9510	9510	0
411	20240903	115300	7342020	9510	9510	9510	9510	0
412	20240903	115200	7342020	9510	9510	9510	9510	0
413	20240903	115100	7342020	9510	9510	9510	9510	0
414	20240903	115000	7342020	9510	9510	9510	9510	0
415	20240903	114900	7342020	9510	9510	9510	9510	0
416	20240903	114800	7342020	9510	9510	9510	9510	0
417	20240903	114700	7342020	9510	9510	9510	9510	0
418	20240903	114600	7342020	9510	9510	9510	9510	0
419	20240903	114500	7342020	9510	9510	9510	9510	0
420	20240903	114400	7342020	9510	9510	9510	9510	0
421	20240903	114300	7342020	9510	9510	9510	9510	0
422	20240903	114200	7342020	9510	9510	9510	9510	0
423	20240903	114100	7342020	9510	9510	9510	9510	0
424	20240903	114000	7342020	9510	9510	9510	9510	0
425	20240903	113900	7342020	9510	9510	9510	9510	0
426	20240903	113800	7342020	9510	9530	9530	9510	90
427	20240903	113700	6485650	9540	9540	9540	9540	0
428	20240903	113600	6485650	9540	9540	9540	9540	0
429	20240903	113500	6485650	9540	9540	9540	9540	0
430	20240903	113400	6485650	9540	9540	9540	9540	0
431	20240903	113300	6485650	9540	9540	9540	9540	0
432	20240903	113200	6485650	9540	9540	9540	9540	0
433	20240903	113100	6485650	9540	9540	9540	9540	0
434	20240903	113000	6485650	9540	9540	9540	9540	1
435	20240903	112900	6476110	9540	9540	9540	9540	0
436	20240903	112800	6476110	9540	9540	9540	9540	0
437	20240903	112700	6476110	9540	9540	9540	9540	0
438	20240903	112600	6476110	9540	9540	9540	9540	0
439	20240903	112500	6476110	9540	9540	9540	9540	0
440	20240903	112400	6476110	9540	9540	9540	9540	0
441	20240903	112300	6476110	9540	9540	9540	9540	0
442	20240903	112200	6476110	9540	9540	9540	9540	0
443	20240903	112100	6476110	9540	9540	9540	9540	0
444	20240903	112000	6476110	9540	9540	9540	9540	0
445	20240903	111900	6476110	9540	9540	9540	9540	0
446	20240903	111800	6476110	9540	9540	9540	9540	0
447	20240903	111700	6476110	9540	9540	9540	9540	0
448	20240903	111600	6476110	9540	9540	9540	9540	1
449	20240903	111500	6466570	9540	9540	9540	9540	0
450	20240903	111400	6466570	9540	9540	9540	9540	0
451	20240903	111300	6466570	9540	9540	9540	9540	0
452	20240903	111200	6466570	9540	9540	9540	9540	0
453	20240903	111100	6466570	9540	9540	9540	9540	0
454	20240903	111000	6466570	9540	9540	9540	9540	0
455	20240903	110900	6466570	9540	9540	9540	9540	0
456	20240903	110800	6466570	9540	9540	9540	9540	0
457	20240903	110700	6466570	9540	9540	9540	9540	1
458	20240903	110600	6457030	9540	9540	9540	9540	0
459	20240903	110500	6457030	9540	9540	9540	9540	0
460	20240903	110400	6457030	9540	9540	9540	9540	0
461	20240903	110300	6457030	9540	9540	9540	9540	0
462	20240903	110200	6457030	9540	9540	9540	9540	0
463	20240903	110100	6457030	9540	9540	9540	9540	0
464	20240903	110000	6457030	9540	9540	9540	9540	0
465	20240903	105900	6457030	9540	9540	9540	9540	0
466	20240903	105800	6457030	9540	9540	9540	9540	0
467	20240903	105700	6457030	9540	9540	9540	9540	0
468	20240903	105600	6457030	9540	9540	9540	9540	0
469	20240903	105500	6457030	9540	9540	9540	9540	0
470	20240903	105400	6457030	9540	9540	9540	9540	0
471	20240903	105300	6457030	9540	9540	9540	9540	0
472	20240903	105200	6457030	9540	9540	9540	9540	0
473	20240903	105100	6457030	9540	9540	9540	9540	0
474	20240903	105000	6457030	9540	9540	9540	9540	0
475	20240903	104900	6457030	9540	9540	9540	9540	0
476	20240903	104800	6457030	9540	9540	9540	9540	0
477	20240903	104700	6457030	9540	9540	9540	9540	0
478	20240903	104600	6457030	9540	9540	9540	9540	0
479	20240903	104500	6457030	9540	9540	9540	9540	0
480	20240903	104400	6457030	9540	9540	9540	9540	0
481	20240903	104300	6457030	9540	9540	9540	9540	0
482	20240903	104200	6457030	9540	9540	9540	9540	0
483	20240903	104100	6457030	9540	9540	9540	9540	0
484	20240903	104000	6457030	9540	9540	9540	9540	0
485	20240903	103900	6457030	9540	9540	9540	9540	0
486	20240903	103800	6457030	9540	9540	9540	9540	0
487	20240903	103700	6457030	9540	9540	9540	9540	0
488	20240903	103600	6457030	9540	9540	9540	9540	0
489	20240903	103500	6457030	9540	9540	9540	9540	0
490	20240903	103400	6457030	9540	9540	9540	9540	0
491	20240903	103300	6457030	9540	9540	9540	9540	0
492	20240903	103200	6457030	9540	9540	9540	9540	0
493	20240903	103100	6457030	9540	9540	9540	9540	0
494	20240903	103000	6457030	9540	9540	9540	9540	0
495	20240903	102900	6457030	9540	9540	9540	9540	0
496	20240903	102800	6457030	9540	9540	9540	9540	100
497	20240903	102700	5503030	9540	9540	9540	9540	0
498	20240903	102600	5503030	9540	9540	9540	9540	0
499	20240903	102500	5503030	9540	9540	9540	9540	0
500	20240903	102400	5503030	9540	9540	9540	9540	0
501	20240903	102300	5503030	9540	9540	9540	9540	0
502	20240903	102200	5503030	9540	9540	9540	9540	0
503	20240903	102100	5503030	9540	9540	9540	9540	0
504	20240903	102000	5503030	9540	9540	9540	9540	0
505	20240903	101900	5503030	9540	9540	9540	9540	0
506	20240903	101800	5503030	9540	9540	9540	9540	2
507	20240903	101700	5483950	9510	9510	9510	9510	0
508	20240903	101600	5483950	9510	9510	9510	9510	0
509	20240903	101500	5483950	9510	9510	9510	9510	0
510	20240903	101400	5483950	9510	9520	9520	9510	248
511	20240903	101300	3125350	9520	9520	9520	9520	0
512	20240903	101200	3125350	9520	9520	9520	9520	0
513	20240903	101100	3125350	9520	9520	9520	9520	0
514	20240903	101000	3125350	9520	9520	9520	9520	0
515	20240903	100900	3125350	9520	9520	9520	9520	39
516	20240903	100800	2754070	9540	9540	9540	9540	0
517	20240903	100700	2754070	9540	9540	9540	9540	0
518	20240903	100600	2754070	9540	9540	9540	9540	1
519	20240903	100500	2744530	9540	9540	9540	9540	1
520	20240903	100400	2734990	9540	9540	9540	9540	0
521	20240903	100300	2734990	9540	9540	9540	9540	0
522	20240903	100200	2734990	9540	9540	9540	9540	0
523	20240903	100100	2734990	9540	9540	9540	9540	0
524	20240903	100000	2734990	9540	9540	9540	9540	0
525	20240903	095900	2734990	9540	9540	9540	9540	0
526	20240903	095800	2734990	9540	9540	9540	9540	0
527	20240903	095700	2734990	9540	9540	9540	9540	0
528	20240903	095600	2734990	9540	9540	9540	9540	0
529	20240903	095500	2734990	9540	9540	9540	9540	0
530	20240903	095400	2734990	9540	9540	9540	9540	0
531	20240903	095300	2734990	9540	9540	9540	9540	0
532	20240903	095200	2734990	9540	9540	9540	9540	0
533	20240903	095100	2734990	9540	9540	9540	9540	1
534	20240903	095000	2725450	9540	9540	9540	9540	0
535	20240903	094900	2725450	9540	9540	9540	9540	0
536	20240903	094800	2725450	9540	9540	9540	9540	0
537	20240903	094700	2725450	9540	9540	9540	9540	0
538	20240903	094600	2725450	9540	9540	9540	9540	0
539	20240903	094500	2725450	9540	9540	9540	9540	0
540	20240903	094400	2725450	9540	9540	9540	9540	0
541	20240903	094300	2725450	9540	9540	9540	9540	0
542	20240903	094200	2725450	9540	9540	9540	9540	0
543	20240903	094100	2725450	9540	9540	9540	9540	4
544	20240903	094000	2687290	9540	9540	9540	9540	0
545	20240903	093900	2687290	9540	9540	9540	9540	3
546	20240903	093800	2658670	9540	9540	9540	9540	0
547	20240903	093700	2658670	9540	9540	9540	9540	1
548	20240903	093600	2649130	9510	9510	9510	9510	0
549	20240903	093500	2649130	9510	9520	9520	9510	105
550	20240903	093400	1650000	9550	9550	9550	9550	0
551	20240903	093300	1650000	9550	9550	9550	9550	0
552	20240903	093200	1650000	9550	9550	9550	9550	0
553	20240903	093100	1650000	9550	9550	9550	9550	0
554	20240903	093000	1650000	9550	9550	9550	9550	0
555	20240903	092900	1650000	9550	9550	9550	9550	0
556	20240903	092800	1650000	9550	9550	9550	9550	0
557	20240903	092700	1650000	9550	9540	9550	9540	3
558	20240903	092600	1621370	9520	9520	9520	9520	0
559	20240903	092500	1621370	9520	9520	9520	9520	0
560	20240903	092400	1621370	9520	9520	9520	9520	0
561	20240903	092300	1621370	9520	9520	9520	9520	2
562	20240903	092200	1602330	9550	9550	9550	9550	0
563	20240903	092100	1602330	9550	9550	9550	9550	0
564	20240903	092000	1602330	9550	9550	9550	9550	0
565	20240903	091900	1602330	9550	9550	9550	9550	0
566	20240903	091800	1602330	9550	9550	9550	9550	0
567	20240903	091700	1602330	9550	9550	9550	9550	0
568	20240903	091600	1602330	9550	9550	9550	9550	0
569	20240903	091500	1602330	9550	9550	9550	9550	0
570	20240903	091400	1602330	9550	9550	9550	9550	0
571	20240903	091300	1602330	9550	9550	9550	9550	0
572	20240903	091200	1602330	9550	9550	9550	9550	0
573	20240903	091100	1602330	9550	9550	9550	9550	0
574	20240903	091000	1602330	9550	9550	9550	9550	0
575	20240903	090900	1602330	9550	9550	9550	9550	0
576	20240903	090800	1602330	9550	9550	9550	9550	0
577	20240903	090700	1602330	9550	9550	9550	9550	0
578	20240903	090600	1602330	9550	9550	9550	9550	0
579	20240903	090500	1602330	9550	9550	9550	9550	1
580	20240903	090400	1592780	9490	9490	9490	9490	0
581	20240903	090300	1592780	9490	9490	9490	9490	0
582	20240903	090200	1592780	9490	9490	9490	9490	0
583	20240903	090100	1592780	9490	9490	9490	9490	14
584	20240903	090000	1459920	9480	9480	9480	9480	154