KissMeData/348030/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211100	50087600	4640	4640	4640	4640	66
3	20240912	211000	50087600	4640	4640	4640	4640	0
4	20240912	210900	50087600	4640	4640	4640	4640	0
5	20240912	210800	50087600	4640	4640	4640	4640	0
6	20240912	210700	50087600	4640	4640	4640	4640	0
7	20240912	210600	50087600	4640	4640	4640	4640	0
8	20240912	210500	50087600	4640	4640	4640	4640	0
9	20240912	210400	50087600	4640	4640	4640	4640	0
10	20240912	210300	50087600	4640	4640	4640	4640	0
11	20240912	210200	50087600	4640	4640	4640	4640	0
12	20240912	210100	50087600	4640	4640	4640	4640	0
13	20240912	210000	50087600	4640	4640	4640	4640	0
14	20240912	205900	50087600	4640	4640	4640	4640	0
15	20240912	205800	50087600	4640	4640	4640	4640	0
16	20240912	205700	50087600	4640	4640	4640	4640	0
17	20240912	205600	50087600	4640	4640	4640	4640	0
18	20240912	205500	50087600	4640	4640	4640	4640	0
19	20240912	205400	50087600	4640	4640	4640	4640	0
20	20240912	205300	50087600	4640	4640	4640	4640	0
21	20240912	205200	50087600	4640	4640	4640	4640	0
22	20240912	205100	50087600	4640	4640	4640	4640	0
23	20240912	205000	50087600	4640	4640	4640	4640	0
24	20240912	204900	50087600	4640	4640	4640	4640	0
25	20240912	204800	50087600	4640	4640	4640	4640	0
26	20240912	204700	50087600	4640	4640	4640	4640	0
27	20240912	204600	50087600	4640	4640	4640	4640	0
28	20240912	204500	50087600	4640	4640	4640	4640	0
29	20240912	204400	50087600	4640	4640	4640	4640	0
30	20240912	204300	50087600	4640	4640	4640	4640	0
31	20240912	204200	50087600	4640	4640	4640	4640	0
32	20240912	204100	50087600	4640	4640	4640	4640	66
33	20240912	204000	50087600	4640	4640	4640	4640	0
34	20240912	203900	50087600	4640	4640	4640	4640	0
35	20240912	203800	50087600	4640	4640	4640	4640	0
36	20240912	203700	50087600	4640	4640	4640	4640	0
37	20240912	203600	50087600	4640	4640	4640	4640	0
38	20240912	203500	50087600	4640	4640	4640	4640	0
39	20240912	203400	50087600	4640	4640	4640	4640	0
40	20240912	203300	50087600	4640	4640	4640	4640	0
41	20240912	203200	50087600	4640	4640	4640	4640	0
42	20240912	203100	50087600	4640	4640	4640	4640	0
43	20240912	203000	50087600	4640	4640	4640	4640	0
44	20240912	202900	50087600	4640	4640	4640	4640	0
45	20240912	202800	50087600	4640	4640	4640	4640	0
46	20240912	202700	50087600	4640	4640	4640	4640	0
47	20240912	202600	50087600	4640	4640	4640	4640	0
48	20240912	202500	50087600	4640	4640	4640	4640	0
49	20240912	202400	50087600	4640	4640	4640	4640	0
50	20240912	202300	50087600	4640	4640	4640	4640	0
51	20240912	202200	50087600	4640	4640	4640	4640	0
52	20240912	202100	50087600	4640	4640	4640	4640	0
53	20240912	202000	50087600	4640	4640	4640	4640	0
54	20240912	201900	50087600	4640	4640	4640	4640	0
55	20240912	201800	50087600	4640	4640	4640	4640	0
56	20240912	201700	50087600	4640	4640	4640	4640	0
57	20240912	201600	50087600	4640	4640	4640	4640	0
58	20240912	201500	50087600	4640	4640	4640	4640	0
59	20240912	201400	50087600	4640	4640	4640	4640	0
60	20240912	201300	50087600	4640	4640	4640	4640	0
61	20240912	201200	50087600	4640	4640	4640	4640	0
62	20240912	201100	50087600	4640	4640	4640	4640	66
63	20240912	201000	50087600	4640	4640	4640	4640	0
64	20240912	200900	50087600	4640	4640	4640	4640	0
65	20240912	200800	50087600	4640	4640	4640	4640	0
66	20240912	200700	50087600	4640	4640	4640	4640	0
67	20240912	200600	50087600	4640	4640	4640	4640	0
68	20240912	200500	50087600	4640	4640	4640	4640	0
69	20240912	200400	50087600	4640	4640	4640	4640	0
70	20240912	200300	50087600	4640	4640	4640	4640	0
71	20240912	200200	50087600	4640	4640	4640	4640	0
72	20240912	200100	50087600	4640	4640	4640	4640	0
73	20240912	200000	50087600	4640	4640	4640	4640	0
74	20240912	195900	50087600	4640	4640	4640	4640	0
75	20240912	195800	50087600	4640	4640	4640	4640	0
76	20240912	195700	50087600	4640	4640	4640	4640	0
77	20240912	195600	50087600	4640	4640	4640	4640	0
78	20240912	195500	50087600	4640	4640	4640	4640	0
79	20240912	195400	50087600	4640	4640	4640	4640	0
80	20240912	195300	50087600	4640	4640	4640	4640	0
81	20240912	195200	50087600	4640	4640	4640	4640	0
82	20240912	195100	50087600	4640	4640	4640	4640	0
83	20240912	195000	50087600	4640	4640	4640	4640	0
84	20240912	194900	50087600	4640	4640	4640	4640	0
85	20240912	194800	50087600	4640	4640	4640	4640	0
86	20240912	194700	50087600	4640	4640	4640	4640	0
87	20240912	194600	50087600	4640	4640	4640	4640	0
88	20240912	194500	50087600	4640	4640	4640	4640	0
89	20240912	194400	50087600	4640	4640	4640	4640	0
90	20240912	194300	50087600	4640	4640	4640	4640	0
91	20240912	194200	50087600	4640	4640	4640	4640	0
92	20240912	194100	50087600	4640	4640	4640	4640	66
93	20240912	194000	50087600	4640	4640	4640	4640	0
94	20240912	193900	50087600	4640	4640	4640	4640	0
95	20240912	193800	50087600	4640	4640	4640	4640	0
96	20240912	193700	50087600	4640	4640	4640	4640	0
97	20240912	193600	50087600	4640	4640	4640	4640	0
98	20240912	193500	50087600	4640	4640	4640	4640	0
99	20240912	193400	50087600	4640	4640	4640	4640	0
100	20240912	193300	50087600	4640	4640	4640	4640	0
101	20240912	193200	50087600	4640	4640	4640	4640	0
102	20240912	193100	50087600	4640	4640	4640	4640	0
103	20240912	193000	50087600	4640	4640	4640	4640	0
104	20240912	192900	50087600	4640	4640	4640	4640	0
105	20240912	192800	50087600	4640	4640	4640	4640	0
106	20240912	192700	50087600	4640	4640	4640	4640	0
107	20240912	192600	50087600	4640	4640	4640	4640	0
108	20240912	192500	50087600	4640	4640	4640	4640	0
109	20240912	192400	50087600	4640	4640	4640	4640	0
110	20240912	192300	50087600	4640	4640	4640	4640	0
111	20240912	192200	50087600	4640	4640	4640	4640	0
112	20240912	192100	50087600	4640	4640	4640	4640	0
113	20240912	192000	50087600	4640	4640	4640	4640	0
114	20240912	191900	50087600	4640	4640	4640	4640	0
115	20240912	191800	50087600	4640	4640	4640	4640	0
116	20240912	191700	50087600	4640	4640	4640	4640	0
117	20240912	191600	50087600	4640	4640	4640	4640	0
118	20240912	191500	50087600	4640	4640	4640	4640	0
119	20240912	191400	50087600	4640	4640	4640	4640	0
120	20240912	191300	50087600	4640	4640	4640	4640	0
121	20240912	191200	50087600	4640	4640	4640	4640	0
122	20240912	191100	50087600	4640	4640	4640	4640	66
123	20240912	191000	50087600	4640	4640	4640	4640	0
124	20240912	190900	50087600	4640	4640	4640	4640	0
125	20240912	190800	50087600	4640	4640	4640	4640	0
126	20240912	190700	50087600	4640	4640	4640	4640	0
127	20240912	190600	50087600	4640	4640	4640	4640	0
128	20240912	190500	50087600	4640	4640	4640	4640	0
129	20240912	190400	50087600	4640	4640	4640	4640	0
130	20240912	190300	50087600	4640	4640	4640	4640	0
131	20240912	190200	50087600	4640	4640	4640	4640	0
132	20240912	190100	50087600	4640	4640	4640	4640	0
133	20240912	190000	50087600	4640	4640	4640	4640	0
134	20240912	185900	50087600	4640	4640	4640	4640	0
135	20240912	185800	50087600	4640	4640	4640	4640	0
136	20240912	185700	50087600	4640	4640	4640	4640	0
137	20240912	185600	50087600	4640	4640	4640	4640	0
138	20240912	185500	50087600	4640	4640	4640	4640	0
139	20240912	185400	50087600	4640	4640	4640	4640	0
140	20240912	185300	50087600	4640	4640	4640	4640	0
141	20240912	185200	50087600	4640	4640	4640	4640	0
142	20240912	185100	50087600	4640	4640	4640	4640	0
143	20240912	185000	50087600	4640	4640	4640	4640	0
144	20240912	184900	50087600	4640	4640	4640	4640	0
145	20240912	184800	50087600	4640	4640	4640	4640	0
146	20240912	184700	50087600	4640	4640	4640	4640	0
147	20240912	184600	50087600	4640	4640	4640	4640	0
148	20240912	184500	50087600	4640	4640	4640	4640	0
149	20240912	184400	50087600	4640	4640	4640	4640	0
150	20240912	184300	50087600	4640	4640	4640	4640	0
151	20240912	184200	50087600	4640	4640	4640	4640	0
152	20240912	184100	50087600	4640	4640	4640	4640	66
153	20240912	184000	50087600	4640	4640	4640	4640	0
154	20240912	183900	50087600	4640	4640	4640	4640	0
155	20240912	183800	50087600	4640	4640	4640	4640	0
156	20240912	183700	50087600	4640	4640	4640	4640	0
157	20240912	183600	50087600	4640	4640	4640	4640	0
158	20240912	183500	50087600	4640	4640	4640	4640	0
159	20240912	183400	50087600	4640	4640	4640	4640	0
160	20240912	183300	50087600	4640	4640	4640	4640	0
161	20240912	183200	50087600	4640	4640	4640	4640	0
162	20240912	183100	50087600	4640	4640	4640	4640	0
163	20240912	183000	50087600	4640	4640	4640	4640	0
164	20240912	182900	50087600	4640	4640	4640	4640	0
165	20240912	182800	50087600	4640	4640	4640	4640	0
166	20240912	182700	50087600	4640	4640	4640	4640	0
167	20240912	182600	50087600	4640	4640	4640	4640	0
168	20240912	182500	50087600	4640	4640	4640	4640	0
169	20240912	182400	50087600	4640	4640	4640	4640	0
170	20240912	182300	50087600	4640	4640	4640	4640	0
171	20240912	182200	50087600	4640	4640	4640	4640	0
172	20240912	182100	50087600	4640	4640	4640	4640	0
173	20240912	182000	50087600	4640	4640	4640	4640	0
174	20240912	181900	50087600	4640	4640	4640	4640	0
175	20240912	181800	50087600	4640	4640	4640	4640	0
176	20240912	181700	50087600	4640	4640	4640	4640	0
177	20240912	181600	50087600	4640	4640	4640	4640	0
178	20240912	181500	50087600	4640	4640	4640	4640	0
179	20240912	181400	50087600	4640	4640	4640	4640	0
180	20240912	181300	50087600	4640	4640	4640	4640	0
181	20240912	181200	50087600	4640	4640	4640	4640	0
182	20240912	181100	50087600	4640	4640	4640	4640	66
183	20240912	181000	50087600	4640	4640	4640	4640	0
184	20240912	180900	50087600	4640	4640	4640	4640	0
185	20240912	180800	50087600	4640	4640	4640	4640	0
186	20240912	180700	50087600	4640	4640	4640	4640	0
187	20240912	180600	50087600	4640	4640	4640	4640	0
188	20240912	180500	50087600	4640	4640	4640	4640	0
189	20240912	180400	50087600	4640	4640	4640	4640	0
190	20240912	180300	50087600	4640	4640	4640	4640	0
191	20240912	180200	50087600	4640	4640	4640	4640	0
192	20240912	180100	50087600	4640	4640	4640	4640	0
193	20240912	180000	50087600	4640	4640	4640	4640	0
194	20240912	175900	50087600	4640	4640	4640	4640	0
195	20240912	175800	50087600	4640	4640	4640	4640	0
196	20240912	175700	50087600	4640	4640	4640	4640	0
197	20240912	175600	50087600	4640	4640	4640	4640	0
198	20240912	175500	50087600	4640	4640	4640	4640	0
199	20240912	175400	50087600	4640	4640	4640	4640	0
200	20240912	175300	50087600	4640	4640	4640	4640	0
201	20240912	175200	50087600	4640	4640	4640	4640	0
202	20240912	175100	50087600	4640	4640	4640	4640	0
203	20240912	175000	50087600	4640	4640	4640	4640	0
204	20240912	174900	50087600	4640	4640	4640	4640	0
205	20240912	174800	50087600	4640	4640	4640	4640	0
206	20240912	174700	50087600	4640	4640	4640	4640	0
207	20240912	174600	50087600	4640	4640	4640	4640	0
208	20240912	174500	50087600	4640	4640	4640	4640	0
209	20240912	174400	50087600	4640	4640	4640	4640	0
210	20240912	174300	50087600	4640	4640	4640	4640	0
211	20240912	174200	50087600	4640	4640	4640	4640	0
212	20240912	174100	50087600	4640	4640	4640	4640	66
213	20240912	174000	50087600	4640	4640	4640	4640	0
214	20240912	173900	50087600	4640	4640	4640	4640	0
215	20240912	173800	50087600	4640	4640	4640	4640	0
216	20240912	173700	50087600	4640	4640	4640	4640	0
217	20240912	173600	50087600	4640	4640	4640	4640	0
218	20240912	173500	50087600	4640	4640	4640	4640	0
219	20240912	173400	50087600	4640	4640	4640	4640	0
220	20240912	173300	50087600	4640	4640	4640	4640	0
221	20240912	173200	50087600	4640	4640	4640	4640	0
222	20240912	173100	50087600	4640	4640	4640	4640	0
223	20240912	173000	50087600	4640	4640	4640	4640	0
224	20240912	172900	50087600	4640	4640	4640	4640	0
225	20240912	172800	50087600	4640	4640	4640	4640	0
226	20240912	172700	50087600	4640	4640	4640	4640	0
227	20240912	172600	50087600	4640	4640	4640	4640	0
228	20240912	172500	50087600	4640	4640	4640	4640	0
229	20240912	172400	50087600	4640	4640	4640	4640	0
230	20240912	172300	50087600	4640	4640	4640	4640	0
231	20240912	172200	50087600	4640	4640	4640	4640	0
232	20240912	172100	50087600	4640	4640	4640	4640	0
233	20240912	172000	50087600	4640	4640	4640	4640	0
234	20240912	171900	50087600	4640	4640	4640	4640	0
235	20240912	171800	50087600	4640	4640	4640	4640	0
236	20240912	171700	50087600	4640	4640	4640	4640	0
237	20240912	171600	50087600	4640	4640	4640	4640	0
238	20240912	171500	50087600	4640	4640	4640	4640	0
239	20240912	171400	50087600	4640	4640	4640	4640	0
240	20240912	171300	50087600	4640	4640	4640	4640	0
241	20240912	171200	50087600	4640	4640	4640	4640	0
242	20240912	171100	50087600	4640	4640	4640	4640	66
243	20240912	171000	50087600	4640	4640	4640	4640	0
244	20240912	170900	50087600	4640	4640	4640	4640	0
245	20240912	170800	50087600	4640	4640	4640	4640	0
246	20240912	170700	50087600	4640	4640	4640	4640	0
247	20240912	170600	50087600	4640	4640	4640	4640	0
248	20240912	170500	50087600	4640	4640	4640	4640	0
249	20240912	170400	50087600	4640	4640	4640	4640	0
250	20240912	170300	50087600	4640	4640	4640	4640	0
251	20240912	170200	50087600	4640	4640	4640	4640	0
252	20240912	170100	50087600	4640	4640	4640	4640	0
253	20240912	170000	50087600	4640	4640	4640	4640	0
254	20240912	165900	50087600	4640	4640	4640	4640	0
255	20240912	165800	50087600	4640	4640	4640	4640	0
256	20240912	165700	50087600	4640	4640	4640	4640	0
257	20240912	165600	50087600	4640	4640	4640	4640	0
258	20240912	165500	50087600	4640	4640	4640	4640	0
259	20240912	165400	50087600	4640	4640	4640	4640	0
260	20240912	165300	50087600	4640	4640	4640	4640	0
261	20240912	165200	50087600	4640	4640	4640	4640	0
262	20240912	165100	50087600	4640	4640	4640	4640	0
263	20240912	165000	50087600	4640	4640	4640	4640	0
264	20240912	164900	50087600	4640	4640	4640	4640	0
265	20240912	164800	50087600	4640	4640	4640	4640	0
266	20240912	164700	50087600	4640	4640	4640	4640	0
267	20240912	164600	50087600	4640	4640	4640	4640	0
268	20240912	164500	50087600	4640	4640	4640	4640	0
269	20240912	164400	50087600	4640	4640	4640	4640	0
270	20240912	164300	50087600	4640	4640	4640	4640	0
271	20240912	164200	50087600	4640	4640	4640	4640	0
272	20240912	164100	50087600	4640	4640	4640	4640	66
273	20240912	164000	50087600	4640	4640	4640	4640	0
274	20240912	163900	50087600	4640	4640	4640	4640	0
275	20240912	163800	50087600	4640	4640	4640	4640	0
276	20240912	163700	50087600	4640	4640	4640	4640	0
277	20240912	163600	50087600	4640	4640	4640	4640	0
278	20240912	163500	50087600	4640	4640	4640	4640	0
279	20240912	163400	50087600	4640	4640	4640	4640	0
280	20240912	163300	50087600	4640	4640	4640	4640	0
281	20240912	163200	50087600	4640	4640	4640	4640	0
282	20240912	163100	50087600	4640	4640	4640	4640	0
283	20240912	163000	50087600	4640	4640	4640	4640	0
284	20240912	162900	50087600	4640	4640	4640	4640	0
285	20240912	162800	50087600	4640	4640	4640	4640	0
286	20240912	162700	50087600	4640	4640	4640	4640	0
287	20240912	162600	50087600	4640	4640	4640	4640	0
288	20240912	162500	50087600	4640	4640	4640	4640	0
289	20240912	162400	50087600	4640	4640	4640	4640	0
290	20240912	162300	50087600	4640	4640	4640	4640	0
291	20240912	162200	50087600	4640	4640	4640	4640	0
292	20240912	162100	50087600	4640	4640	4640	4640	0
293	20240912	162000	50087600	4640	4640	4640	4640	0
294	20240912	161900	50087600	4640	4640	4640	4640	0
295	20240912	161800	50087600	4640	4640	4640	4640	0
296	20240912	161700	50087600	4640	4640	4640	4640	0
297	20240912	161600	50087600	4640	4640	4640	4640	0
298	20240912	161500	50087600	4640	4640	4640	4640	0
299	20240912	161400	50087600	4640	4640	4640	4640	0
300	20240912	161300	50087600	4640	4640	4640	4640	0
301	20240912	161200	50087600	4640	4640	4640	4640	0
302	20240912	161100	50087600	4640	4640	4640	4640	66
303	20240912	161000	50087600	4640	4640	4640	4640	0
304	20240912	160900	50087600	4640	4640	4640	4640	0
305	20240912	160800	50087600	4640	4640	4640	4640	0
306	20240912	160700	50087600	4640	4640	4640	4640	0
307	20240912	160600	50087600	4640	4640	4640	4640	0
308	20240912	160500	50087600	4640	4640	4640	4640	0
309	20240912	160400	50087600	4640	4640	4640	4640	0
310	20240912	160300	50087600	4640	4640	4640	4640	0
311	20240912	160200	50087600	4640	4640	4640	4640	0
312	20240912	160100	50087600	4640	4640	4640	4640	0
313	20240912	160000	50087600	4640	4640	4640	4640	0
314	20240912	155900	50087600	4640	4640	4640	4640	0
315	20240912	155800	50087600	4640	4640	4640	4640	0
316	20240912	155700	50087600	4640	4640	4640	4640	0
317	20240912	155600	50087600	4640	4640	4640	4640	0
318	20240912	155500	50087600	4640	4640	4640	4640	0
319	20240912	155400	50087600	4640	4640	4640	4640	0
320	20240912	155300	50087600	4640	4640	4640	4640	0
321	20240912	155200	50087600	4640	4640	4640	4640	0
322	20240912	155100	50087600	4640	4640	4640	4640	0
323	20240912	155000	50087600	4640	4640	4640	4640	0
324	20240912	154900	50087600	4640	4640	4640	4640	0
325	20240912	154800	50087600	4640	4640	4640	4640	0
326	20240912	154700	50087600	4640	4640	4640	4640	0
327	20240912	154600	50087600	4640	4640	4640	4640	0
328	20240912	154500	50087600	4640	4640	4640	4640	0
329	20240912	154400	50087600	4640	4640	4640	4640	0
330	20240912	154300	50087600	4640	4640	4640	4640	0
331	20240912	154200	50087600	4640	4640	4640	4640	0
332	20240912	154100	50087600	4640	4640	4640	4640	66
333	20240912	154000	50087600	4640	4640	4640	4640	0
334	20240912	153900	50087600	4640	4640	4640	4640	0
335	20240912	153800	50087600	4640	4640	4640	4640	0
336	20240912	153700	50087600	4640	4640	4640	4640	0
337	20240912	153600	50087600	4640	4640	4640	4640	0
338	20240912	153500	50087600	4640	4640	4640	4640	0
339	20240912	153400	50087600	4640	4640	4640	4640	0
340	20240912	153300	50087600	4640	4640	4640	4640	0
341	20240912	153200	50087600	4640	4640	4640	4640	0
342	20240912	153100	50087600	4640	4640	4640	4640	0
343	20240912	153000	50087600	4640	4640	4640	4640	66
344	20240912	152900	49781360	4640	4640	4640	4640	0
345	20240912	152800	49781360	4640	4640	4640	4640	0
346	20240912	152700	49781360	4640	4640	4640	4640	0
347	20240912	152600	49781360	4640	4640	4640	4640	0
348	20240912	152500	49781360	4640	4640	4640	4640	0
349	20240912	152400	49781360	4640	4640	4640	4640	0
350	20240912	152300	49781360	4640	4640	4640	4640	0
351	20240912	152200	49781360	4640	4640	4640	4640	0
352	20240912	152100	49781360	4640	4640	4640	4640	0
353	20240912	152000	49781360	4640	4640	4640	4640	0
354	20240912	151900	49781360	4640	4595	4640	4595	1259
355	20240912	151800	43982430	4595	4595	4595	4595	0
356	20240912	151700	43982430	4595	4600	4600	4595	11
357	20240912	151600	43931835	4605	4605	4605	4605	10
358	20240912	151500	43885785	4575	4600	4600	4575	800
359	20240912	151400	40220805	4600	4600	4600	4600	43
360	20240912	151300	40023005	4610	4610	4610	4610	0
361	20240912	151200	40023005	4610	4610	4610	4610	0
362	20240912	151100	40023005	4610	4610	4610	4610	0
363	20240912	151000	40023005	4610	4610	4610	4610	0
364	20240912	150900	40023005	4610	4610	4610	4610	0
365	20240912	150800	40023005	4610	4605	4610	4605	49
366	20240912	150700	39797355	4610	4610	4610	4610	0
367	20240912	150600	39797355	4610	4610	4610	4610	0
368	20240912	150500	39797355	4610	4610	4610	4610	0
369	20240912	150400	39797355	4610	4610	4610	4610	0
370	20240912	150300	39797355	4610	4610	4610	4610	30
371	20240912	150200	39659055	4610	4610	4610	4610	0
372	20240912	150100	39659055	4610	4610	4610	4610	41
373	20240912	150000	39470045	4635	4635	4635	4635	0
374	20240912	145900	39470045	4635	4635	4635	4635	0
375	20240912	145800	39470045	4635	4635	4635	4635	0
376	20240912	145700	39470045	4635	4635	4635	4635	0
377	20240912	145600	39470045	4635	4635	4635	4635	0
378	20240912	145500	39470045	4635	4635	4635	4635	0
379	20240912	145400	39470045	4635	4635	4635	4635	0
380	20240912	145300	39470045	4635	4635	4635	4635	0
381	20240912	145200	39470045	4635	4635	4635	4635	0
382	20240912	145100	39470045	4635	4630	4635	4630	54
383	20240912	145000	39219875	4605	4605	4605	4605	0
384	20240912	144900	39219875	4605	4605	4605	4605	2
385	20240912	144800	39210665	4635	4635	4635	4635	18
386	20240912	144700	39127235	4635	4635	4635	4635	0
387	20240912	144600	39127235	4635	4635	4635	4635	0
388	20240912	144500	39127235	4635	4635	4635	4635	0
389	20240912	144400	39127235	4635	4635	4635	4635	0
390	20240912	144300	39127235	4635	4630	4635	4630	170
391	20240912	144200	38339610	4640	4640	4640	4640	0
392	20240912	144100	38339610	4640	4640	4640	4640	0
393	20240912	144000	38339610	4640	4640	4640	4640	0
394	20240912	143900	38339610	4640	4640	4640	4640	0
395	20240912	143800	38339610	4640	4640	4640	4640	0
396	20240912	143700	38339610	4640	4640	4640	4640	0
397	20240912	143600	38339610	4640	4640	4640	4640	0
398	20240912	143500	38339610	4640	4640	4640	4640	0
399	20240912	143400	38339610	4640	4640	4640	4640	0
400	20240912	143300	38339610	4640	4640	4640	4640	0
401	20240912	143200	38339610	4640	4640	4640	4640	0
402	20240912	143100	38339610	4640	4640	4640	4640	0
403	20240912	143000	38339610	4640	4640	4640	4640	0
404	20240912	142900	38339610	4640	4640	4640	4640	0
405	20240912	142800	38339610	4640	4640	4640	4640	0
406	20240912	142700	38339610	4640	4640	4640	4640	0
407	20240912	142600	38339610	4640	4640	4640	4640	0
408	20240912	142500	38339610	4640	4640	4640	4640	0
409	20240912	142400	38339610	4640	4640	4640	4640	0
410	20240912	142300	38339610	4640	4640	4640	4640	0
411	20240912	142200	38339610	4640	4640	4640	4640	0
412	20240912	142100	38339610	4640	4640	4640	4640	0
413	20240912	142000	38339610	4640	4640	4640	4640	0
414	20240912	141900	38339610	4640	4640	4640	4640	0
415	20240912	141800	38339610	4640	4640	4640	4640	2
416	20240912	141700	38330330	4640	4640	4640	4640	0
417	20240912	141600	38330330	4640	4640	4640	4640	0
418	20240912	141500	38330330	4640	4640	4640	4640	0
419	20240912	141400	38330330	4640	4625	4640	4625	380
420	20240912	141300	36570010	4630	4630	4630	4630	0
421	20240912	141200	36570010	4630	4630	4630	4630	0
422	20240912	141100	36570010	4630	4630	4630	4630	0
423	20240912	141000	36570010	4630	4630	4630	4630	1
424	20240912	140900	36565380	4630	4630	4630	4630	0
425	20240912	140800	36565380	4630	4630	4630	4630	0
426	20240912	140700	36565380	4630	4630	4630	4630	0
427	20240912	140600	36565380	4630	4630	4630	4630	25
428	20240912	140500	36449630	4630	4630	4630	4630	0
429	20240912	140400	36449630	4630	4630	4630	4630	0
430	20240912	140300	36449630	4630	4630	4630	4630	0
431	20240912	140200	36449630	4630	4630	4630	4630	0
432	20240912	140100	36449630	4630	4630	4630	4630	0
433	20240912	140000	36449630	4630	4630	4630	4630	0
434	20240912	135900	36449630	4630	4630	4630	4630	0
435	20240912	135800	36449630	4630	4630	4630	4630	0
436	20240912	135700	36449630	4630	4630	4630	4630	0
437	20240912	135600	36449630	4630	4630	4630	4630	0
438	20240912	135500	36449630	4630	4630	4630	4630	0
439	20240912	135400	36449630	4630	4630	4630	4630	0
440	20240912	135300	36449630	4630	4630	4630	4630	0
441	20240912	135200	36449630	4630	4630	4630	4630	0
442	20240912	135100	36449630	4630	4630	4630	4630	0
443	20240912	135000	36449630	4630	4630	4630	4630	0
444	20240912	134900	36449630	4630	4630	4630	4630	0
445	20240912	134800	36449630	4630	4630	4630	4630	0
446	20240912	134700	36449630	4630	4630	4630	4630	0
447	20240912	134600	36449630	4630	4630	4630	4630	0
448	20240912	134500	36449630	4630	4630	4630	4630	0
449	20240912	134400	36449630	4630	4630	4630	4630	0
450	20240912	134300	36449630	4630	4630	4630	4630	0
451	20240912	134200	36449630	4630	4605	4630	4605	150
452	20240912	134100	35758225	4605	4605	4605	4605	0
453	20240912	134000	35758225	4605	4605	4605	4605	20
454	20240912	133900	35666125	4605	4600	4605	4600	348
455	20240912	133800	34065140	4595	4595	4595	4595	28
456	20240912	133700	33936480	4600	4600	4600	4600	0
457	20240912	133600	33936480	4600	4600	4600	4600	718
458	20240912	133500	30633680	4600	4600	4600	4600	1
459	20240912	133400	30629080	4585	4585	4585	4585	0
460	20240912	133300	30629080	4585	4585	4585	4585	0
461	20240912	133200	30629080	4585	4585	4585	4585	1
462	20240912	133100	30624495	4600	4600	4600	4600	0
463	20240912	133000	30624495	4600	4600	4600	4600	0
464	20240912	132900	30624495	4600	4600	4600	4600	3
465	20240912	132800	30610695	4600	4600	4600	4600	0
466	20240912	132700	30610695	4600	4600	4600	4600	0
467	20240912	132600	30610695	4600	4600	4600	4600	0
468	20240912	132500	30610695	4600	4600	4600	4600	0
469	20240912	132400	30610695	4600	4600	4600	4600	0
470	20240912	132300	30610695	4600	4575	4600	4575	2
471	20240912	132200	30601520	4615	4615	4615	4615	0
472	20240912	132100	30601520	4615	4615	4615	4615	0
473	20240912	132000	30601520	4615	4615	4615	4615	0
474	20240912	131900	30601520	4615	4615	4615	4615	0
475	20240912	131800	30601520	4615	4615	4615	4615	0
476	20240912	131700	30601520	4615	4615	4615	4615	0
477	20240912	131600	30601520	4615	4615	4615	4615	0
478	20240912	131500	30601520	4615	4615	4615	4615	0
479	20240912	131400	30601520	4615	4615	4615	4615	0
480	20240912	131300	30601520	4615	4615	4615	4615	0
481	20240912	131200	30601520	4615	4615	4615	4615	0
482	20240912	131100	30601520	4615	4615	4615	4615	0
483	20240912	131000	30601520	4615	4615	4615	4615	0
484	20240912	130900	30601520	4615	4615	4615	4615	0
485	20240912	130800	30601520	4615	4615	4615	4615	0
486	20240912	130700	30601520	4615	4615	4615	4615	0
487	20240912	130600	30601520	4615	4615	4615	4615	0
488	20240912	130500	30601520	4615	4615	4615	4615	0
489	20240912	130400	30601520	4615	4615	4615	4615	0
490	20240912	130300	30601520	4615	4615	4615	4615	0
491	20240912	130200	30601520	4615	4615	4615	4615	0
492	20240912	130100	30601520	4615	4615	4615	4615	0
493	20240912	130000	30601520	4615	4615	4615	4615	0
494	20240912	125900	30601520	4615	4615	4615	4615	0
495	20240912	125800	30601520	4615	4615	4615	4615	0
496	20240912	125700	30601520	4615	4615	4615	4615	0
497	20240912	125600	30601520	4615	4615	4615	4615	0
498	20240912	125500	30601520	4615	4615	4615	4615	0
499	20240912	125400	30601520	4615	4615	4615	4615	0
500	20240912	125300	30601520	4615	4615	4615	4615	1
501	20240912	125200	30596905	4570	4570	4570	4570	0
502	20240912	125100	30596905	4570	4585	4585	4570	20
503	20240912	125000	30505425	4630	4630	4630	4630	0
504	20240912	124900	30505425	4630	4630	4630	4630	0
505	20240912	124800	30505425	4630	4630	4630	4630	34
506	20240912	124700	30348005	4630	4630	4630	4630	0
507	20240912	124600	30348005	4630	4630	4630	4630	0
508	20240912	124500	30348005	4630	4630	4630	4630	0
509	20240912	124400	30348005	4630	4630	4630	4630	0
510	20240912	124300	30348005	4630	4630	4630	4630	0
511	20240912	124200	30348005	4630	4630	4630	4630	0
512	20240912	124100	30348005	4630	4630	4630	4630	22
513	20240912	124000	30246145	4635	4635	4635	4635	0
514	20240912	123900	30246145	4635	4635	4635	4635	0
515	20240912	123800	30246145	4635	4635	4635	4635	0
516	20240912	123700	30246145	4635	4600	4635	4600	192
517	20240912	123600	29362145	4595	4595	4595	4595	0
518	20240912	123500	29362145	4595	4595	4595	4595	0
519	20240912	123400	29362145	4595	4595	4595	4595	0
520	20240912	123300	29362145	4595	4595	4595	4595	0
521	20240912	123200	29362145	4595	4595	4595	4595	0
522	20240912	123100	29362145	4595	4595	4595	4595	0
523	20240912	123000	29362145	4595	4595	4595	4595	0
524	20240912	122900	29362145	4595	4595	4595	4595	0
525	20240912	122800	29362145	4595	4595	4595	4595	0
526	20240912	122700	29362145	4595	4595	4595	4595	0
527	20240912	122600	29362145	4595	4595	4595	4595	0
528	20240912	122500	29362145	4595	4595	4595	4595	0
529	20240912	122400	29362145	4595	4595	4595	4595	0
530	20240912	122300	29362145	4595	4595	4595	4595	0
531	20240912	122200	29362145	4595	4595	4595	4595	0
532	20240912	122100	29362145	4595	4595	4595	4595	0
533	20240912	122000	29362145	4595	4595	4595	4595	0
534	20240912	121900	29362145	4595	4595	4595	4595	0
535	20240912	121800	29362145	4595	4595	4595	4595	0
536	20240912	121700	29362145	4595	4595	4595	4595	0
537	20240912	121600	29362145	4595	4595	4595	4595	0
538	20240912	121500	29362145	4595	4595	4595	4595	0
539	20240912	121400	29362145	4595	4595	4595	4595	0
540	20240912	121300	29362145	4595	4595	4595	4595	0
541	20240912	121200	29362145	4595	4595	4595	4595	0
542	20240912	121100	29362145	4595	4595	4595	4595	0
543	20240912	121000	29362145	4595	4595	4595	4595	0
544	20240912	120900	29362145	4595	4595	4595	4595	0
545	20240912	120800	29362145	4595	4595	4595	4595	0
546	20240912	120700	29362145	4595	4595	4595	4595	0
547	20240912	120600	29362145	4595	4595	4595	4595	0
548	20240912	120500	29362145	4595	4595	4595	4595	0
549	20240912	120400	29362145	4595	4595	4595	4595	0
550	20240912	120300	29362145	4595	4595	4595	4595	0
551	20240912	120200	29362145	4595	4595	4595	4595	0
552	20240912	120100	29362145	4595	4595	4595	4595	0
553	20240912	120000	29362145	4595	4595	4595	4595	0
554	20240912	115900	29362145	4595	4595	4595	4595	0
555	20240912	115800	29362145	4595	4595	4595	4595	0
556	20240912	115700	29362145	4595	4595	4595	4595	0
557	20240912	115600	29362145	4595	4595	4595	4595	0
558	20240912	115500	29362145	4595	4595	4595	4595	1
559	20240912	115400	29357550	4620	4620	4620	4620	0
560	20240912	115300	29357550	4620	4620	4620	4620	0
561	20240912	115200	29357550	4620	4620	4620	4620	0
562	20240912	115100	29357550	4620	4620	4620	4620	0
563	20240912	115000	29357550	4620	4620	4620	4620	0
564	20240912	114900	29357550	4620	4620	4620	4620	0
565	20240912	114800	29357550	4620	4620	4620	4620	0
566	20240912	114700	29357550	4620	4620	4620	4620	1
567	20240912	114600	29352930	4605	4605	4605	4605	0
568	20240912	114500	29352930	4605	4605	4605	4605	0
569	20240912	114400	29352930	4605	4605	4605	4605	1
570	20240912	114300	29348325	4630	4630	4630	4630	0
571	20240912	114200	29348325	4630	4630	4630	4630	0
572	20240912	114100	29348325	4630	4630	4630	4630	0
573	20240912	114000	29348325	4630	4630	4630	4630	0
574	20240912	113900	29348325	4630	4630	4630	4630	0
575	20240912	113800	29348325	4630	4630	4630	4630	0
576	20240912	113700	29348325	4630	4625	4630	4625	2
577	20240912	113600	29339070	4610	4610	4610	4610	0
578	20240912	113500	29339070	4610	4610	4610	4610	0
579	20240912	113400	29339070	4610	4610	4610	4610	40
580	20240912	113300	29154670	4610	4610	4610	4610	0
581	20240912	113200	29154670	4610	4610	4610	4610	107
582	20240912	113100	28661400	4635	4635	4635	4635	0
583	20240912	113000	28661400	4635	4635	4635	4635	0
584	20240912	112900	28661400	4635	4635	4635	4635	0
585	20240912	112800	28661400	4635	4635	4635	4635	0
586	20240912	112700	28661400	4635	4635	4635	4635	0
587	20240912	112600	28661400	4635	4635	4635	4635	0
588	20240912	112500	28661400	4635	4635	4635	4635	0
589	20240912	112400	28661400	4635	4635	4635	4635	0
590	20240912	112300	28661400	4635	4635	4635	4635	0
591	20240912	112200	28661400	4635	4635	4635	4635	0
592	20240912	112100	28661400	4635	4630	4635	4630	2
593	20240912	112000	28652135	4640	4640	4640	4640	0
594	20240912	111900	28652135	4640	4640	4640	4640	11
595	20240912	111800	28601095	4625	4640	4640	4620	281
596	20240912	111700	27300465	4655	4655	4655	4655	0
597	20240912	111600	27300465	4655	4655	4655	4655	1
598	20240912	111500	27295810	4660	4660	4660	4660	0
599	20240912	111400	27295810	4660	4660	4660	4660	1
600	20240912	111300	27291150	4610	4630	4675	4610	657
601	20240912	111200	24239585	4630	4630	4630	4630	0
602	20240912	111100	24239585	4630	4630	4630	4630	0
603	20240912	111000	24239585	4630	4620	4630	4620	1052
604	20240912	110900	19369345	4630	4625	4630	4625	500
605	20240912	110800	17055635	4625	4625	4625	4625	0
606	20240912	110700	17055635	4625	4625	4625	4625	0
607	20240912	110600	17055635	4625	4625	4625	4625	0
608	20240912	110500	17055635	4625	4625	4625	4625	0
609	20240912	110400	17055635	4625	4625	4625	4625	0
610	20240912	110300	17055635	4625	4625	4625	4625	0
611	20240912	110200	17055635	4625	4625	4625	4625	1
612	20240912	110100	17051010	4620	4620	4620	4620	0
613	20240912	110000	17051010	4620	4620	4620	4620	0
614	20240912	105900	17051010	4620	4620	4620	4620	1037
615	20240912	105800	12260070	4615	4615	4615	4615	90
616	20240912	105700	11844720	4615	4615	4615	4615	0
617	20240912	105600	11844720	4615	4615	4615	4615	0
618	20240912	105500	11844720	4615	4585	4615	4585	80
619	20240912	105400	11477435	4585	4585	4585	4585	0
620	20240912	105300	11477435	4585	4585	4585	4585	585
621	20240912	105200	8795210	4580	4580	4580	4580	0
622	20240912	105100	8795210	4580	4580	4580	4580	0
623	20240912	105000	8795210	4580	4580	4580	4580	0
624	20240912	104900	8795210	4580	4580	4580	4580	0
625	20240912	104800	8795210	4580	4580	4580	4580	0
626	20240912	104700	8795210	4580	4580	4580	4580	0
627	20240912	104600	8795210	4580	4580	4580	4580	0
628	20240912	104500	8795210	4580	4580	4580	4580	0
629	20240912	104400	8795210	4580	4580	4580	4580	0
630	20240912	104300	8795210	4580	4580	4580	4580	0
631	20240912	104200	8795210	4580	4580	4580	4580	0
632	20240912	104100	8795210	4580	4580	4580	4580	6
633	20240912	104000	8767730	4585	4585	4585	4585	0
634	20240912	103900	8767730	4585	4585	4585	4585	26
635	20240912	103800	8648520	4585	4585	4585	4585	0
636	20240912	103700	8648520	4585	4585	4585	4585	0
637	20240912	103600	8648520	4585	4585	4585	4585	0
638	20240912	103500	8648520	4585	4585	4585	4585	0
639	20240912	103400	8648520	4585	4585	4585	4585	0
640	20240912	103300	8648520	4585	4585	4585	4585	0
641	20240912	103200	8648520	4585	4585	4585	4585	0
642	20240912	103100	8648520	4585	4585	4585	4585	0
643	20240912	103000	8648520	4585	4585	4585	4585	0
644	20240912	102900	8648520	4585	4585	4585	4585	0
645	20240912	102800	8648520	4585	4585	4585	4585	0
646	20240912	102700	8648520	4585	4585	4585	4585	0
647	20240912	102600	8648520	4585	4585	4585	4585	0
648	20240912	102500	8648520	4585	4585	4585	4585	0
649	20240912	102400	8648520	4585	4585	4585	4585	0
650	20240912	102300	8648520	4585	4585	4585	4585	0
651	20240912	102200	8648520	4585	4585	4585	4585	0
652	20240912	102100	8648520	4585	4585	4585	4585	0
653	20240912	102000	8648520	4585	4585	4585	4585	0
654	20240912	101900	8648520	4585	4585	4585	4585	0
655	20240912	101800	8648520	4585	4585	4585	4585	0
656	20240912	101700	8648520	4585	4585	4585	4585	0
657	20240912	101600	8648520	4585	4585	4585	4585	0
658	20240912	101500	8648520	4585	4585	4585	4585	0
659	20240912	101400	8648520	4585	4585	4585	4585	0
660	20240912	101300	8648520	4585	4585	4585	4585	0
661	20240912	101200	8648520	4585	4585	4585	4585	0
662	20240912	101100	8648520	4585	4585	4585	4585	0
663	20240912	101000	8648520	4585	4585	4585	4585	0
664	20240912	100900	8648520	4585	4585	4585	4585	0
665	20240912	100800	8648520	4585	4585	4585	4585	0
666	20240912	100700	8648520	4585	4585	4585	4585	0
667	20240912	100600	8648520	4585	4585	4585	4585	0
668	20240912	100500	8648520	4585	4585	4585	4585	0
669	20240912	100400	8648520	4585	4585	4585	4585	0
670	20240912	100300	8648520	4585	4585	4585	4585	0
671	20240912	100200	8648520	4585	4585	4585	4585	7
672	20240912	100100	8616425	4585	4585	4585	4585	0
673	20240912	100000	8616425	4585	4590	4590	4580	120
674	20240912	095900	8066370	4595	4590	4595	4590	99
675	20240912	095800	7611570	4595	4595	4595	4595	0
676	20240912	095700	7611570	4595	4595	4595	4595	0
677	20240912	095600	7611570	4595	4560	4595	4560	3
678	20240912	095500	7597830	4570	4570	4570	4570	0
679	20240912	095400	7597830	4570	4570	4570	4570	0
680	20240912	095300	7597830	4570	4570	4570	4570	0
681	20240912	095200	7597830	4570	4570	4570	4570	0
682	20240912	095100	7597830	4570	4570	4570	4570	0
683	20240912	095000	7597830	4570	4570	4570	4570	100
684	20240912	094900	7140830	4570	4570	4570	4570	205
685	20240912	094800	6203980	4570	4570	4570	4570	0
686	20240912	094700	6203980	4570	4570	4570	4570	0
687	20240912	094600	6203980	4570	4570	4570	4570	0
688	20240912	094500	6203980	4570	4570	4570	4570	0
689	20240912	094400	6203980	4570	4570	4570	4570	0
690	20240912	094300	6203980	4570	4570	4570	4570	0
691	20240912	094200	6203980	4570	4550	4570	4550	2
692	20240912	094100	6194860	4550	4550	4550	4550	174
693	20240912	094000	5403160	4570	4560	4570	4560	2
694	20240912	093900	5394030	4550	4540	4550	4540	44
695	20240912	093800	5193980	4535	4535	4535	4535	11
696	20240912	093700	5144095	4535	4535	4535	4535	0
697	20240912	093600	5144095	4535	4535	4545	4535	15
698	20240912	093500	5076060	4520	4520	4520	4520	126
699	20240912	093400	4506540	4520	4520	4520	4520	0
700	20240912	093300	4506540	4520	4510	4520	4490	15
701	20240912	093200	4439000	4520	4515	4520	4510	107
702	20240912	093100	3955870	4470	4470	4470	4470	0
703	20240912	093000	3955870	4470	4470	4470	4470	0
704	20240912	092900	3955870	4470	4470	4470	4470	0
705	20240912	092800	3955870	4470	4475	4475	4470	20
706	20240912	092700	3866440	4605	4605	4605	4605	0
707	20240912	092600	3866440	4605	4605	4605	4605	0
708	20240912	092500	3866440	4605	4605	4605	4605	0
709	20240912	092400	3866440	4605	4605	4605	4605	0
710	20240912	092300	3866440	4605	4605	4605	4605	0
711	20240912	092200	3866440	4605	4605	4605	4605	0
712	20240912	092100	3866440	4605	4605	4605	4605	0
713	20240912	092000	3866440	4605	4505	4605	4505	66
714	20240912	091900	3568095	4505	4500	4505	4500	5
715	20240912	091800	3545590	4500	4505	4505	4500	7
716	20240912	091700	3514065	4415	4495	4495	4415	221
717	20240912	091600	2525595	4620	4620	4620	4620	0
718	20240912	091500	2525595	4620	4620	4620	4620	0
719	20240912	091400	2525595	4620	4620	4620	4620	0
720	20240912	091300	2525595	4620	4620	4620	4620	0
721	20240912	091200	2525595	4620	4620	4620	4620	0
722	20240912	091100	2525595	4620	4620	4620	4620	0
723	20240912	091000	2525595	4620	4620	4620	4620	0
724	20240912	090900	2525595	4620	4620	4620	4620	0
725	20240912	090800	2525595	4620	4620	4620	4620	0
726	20240912	090700	2525595	4620	4620	4620	4620	0
727	20240912	090600	2525595	4620	4620	4620	4620	0
728	20240912	090500	2525595	4620	4620	4620	4620	0
729	20240912	090400	2525595	4620	4620	4620	4620	0
730	20240912	090300	2525595	4620	4595	4620	4595	85
731	20240912	090200	2134300	4605	4530	4605	4530	352
732	20240912	090100	530110	4530	4530	4530	4530	0
733	20240912	090000	530110	4530	4535	4535	4530	117