KissMeData/045060/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192600	23455005	2715	2715	2715	2715	171
3	20240912	192500	23455005	2715	2715	2715	2715	0
4	20240912	192400	23455005	2715	2715	2715	2715	0
5	20240912	192300	23455005	2715	2715	2715	2715	0
6	20240912	192200	23455005	2715	2715	2715	2715	0
7	20240912	192100	23455005	2715	2715	2715	2715	0
8	20240912	192000	23455005	2715	2715	2715	2715	0
9	20240912	191900	23455005	2715	2715	2715	2715	0
10	20240912	191800	23455005	2715	2715	2715	2715	0
11	20240912	191700	23455005	2715	2715	2715	2715	0
12	20240912	191600	23455005	2715	2715	2715	2715	0
13	20240912	191500	23455005	2715	2715	2715	2715	0
14	20240912	191400	23455005	2715	2715	2715	2715	0
15	20240912	191300	23455005	2715	2715	2715	2715	0
16	20240912	191200	23455005	2715	2715	2715	2715	0
17	20240912	191100	23455005	2715	2715	2715	2715	0
18	20240912	191000	23455005	2715	2715	2715	2715	0
19	20240912	190900	23455005	2715	2715	2715	2715	0
20	20240912	190800	23455005	2715	2715	2715	2715	0
21	20240912	190700	23455005	2715	2715	2715	2715	0
22	20240912	190600	23455005	2715	2715	2715	2715	0
23	20240912	190500	23455005	2715	2715	2715	2715	0
24	20240912	190400	23455005	2715	2715	2715	2715	0
25	20240912	190300	23455005	2715	2715	2715	2715	0
26	20240912	190200	23455005	2715	2715	2715	2715	0
27	20240912	190100	23455005	2715	2715	2715	2715	0
28	20240912	190000	23455005	2715	2715	2715	2715	0
29	20240912	185900	23455005	2715	2715	2715	2715	0
30	20240912	185800	23455005	2715	2715	2715	2715	0
31	20240912	185700	23455005	2715	2715	2715	2715	0
32	20240912	185600	23455005	2715	2715	2715	2715	171
33	20240912	185500	23455005	2715	2715	2715	2715	0
34	20240912	185400	23455005	2715	2715	2715	2715	0
35	20240912	185300	23455005	2715	2715	2715	2715	0
36	20240912	185200	23455005	2715	2715	2715	2715	0
37	20240912	185100	23455005	2715	2715	2715	2715	0
38	20240912	185000	23455005	2715	2715	2715	2715	0
39	20240912	184900	23455005	2715	2715	2715	2715	0
40	20240912	184800	23455005	2715	2715	2715	2715	0
41	20240912	184700	23455005	2715	2715	2715	2715	0
42	20240912	184600	23455005	2715	2715	2715	2715	0
43	20240912	184500	23455005	2715	2715	2715	2715	0
44	20240912	184400	23455005	2715	2715	2715	2715	0
45	20240912	184300	23455005	2715	2715	2715	2715	0
46	20240912	184200	23455005	2715	2715	2715	2715	0
47	20240912	184100	23455005	2715	2715	2715	2715	0
48	20240912	184000	23455005	2715	2715	2715	2715	0
49	20240912	183900	23455005	2715	2715	2715	2715	0
50	20240912	183800	23455005	2715	2715	2715	2715	0
51	20240912	183700	23455005	2715	2715	2715	2715	0
52	20240912	183600	23455005	2715	2715	2715	2715	0
53	20240912	183500	23455005	2715	2715	2715	2715	0
54	20240912	183400	23455005	2715	2715	2715	2715	0
55	20240912	183300	23455005	2715	2715	2715	2715	0
56	20240912	183200	23455005	2715	2715	2715	2715	0
57	20240912	183100	23455005	2715	2715	2715	2715	0
58	20240912	183000	23455005	2715	2715	2715	2715	0
59	20240912	182900	23455005	2715	2715	2715	2715	0
60	20240912	182800	23455005	2715	2715	2715	2715	0
61	20240912	182700	23455005	2715	2715	2715	2715	0
62	20240912	182600	23455005	2715	2715	2715	2715	171
63	20240912	182500	23455005	2715	2715	2715	2715	0
64	20240912	182400	23455005	2715	2715	2715	2715	0
65	20240912	182300	23455005	2715	2715	2715	2715	0
66	20240912	182200	23455005	2715	2715	2715	2715	0
67	20240912	182100	23455005	2715	2715	2715	2715	0
68	20240912	182000	23455005	2715	2715	2715	2715	0
69	20240912	181900	23455005	2715	2715	2715	2715	0
70	20240912	181800	23455005	2715	2715	2715	2715	0
71	20240912	181700	23455005	2715	2715	2715	2715	0
72	20240912	181600	23455005	2715	2715	2715	2715	0
73	20240912	181500	23455005	2715	2715	2715	2715	0
74	20240912	181400	23455005	2715	2715	2715	2715	0
75	20240912	181300	23455005	2715	2715	2715	2715	0
76	20240912	181200	23455005	2715	2715	2715	2715	0
77	20240912	181100	23455005	2715	2715	2715	2715	0
78	20240912	181000	23455005	2715	2715	2715	2715	0
79	20240912	180900	23455005	2715	2715	2715	2715	0
80	20240912	180800	23455005	2715	2715	2715	2715	0
81	20240912	180700	23455005	2715	2715	2715	2715	0
82	20240912	180600	23455005	2715	2715	2715	2715	0
83	20240912	180500	23455005	2715	2715	2715	2715	0
84	20240912	180400	23455005	2715	2715	2715	2715	0
85	20240912	180300	23455005	2715	2715	2715	2715	0
86	20240912	180200	23455005	2715	2715	2715	2715	0
87	20240912	180100	23455005	2715	2715	2715	2715	0
88	20240912	180000	23455005	2715	2715	2715	2715	0
89	20240912	175900	23455005	2715	2715	2715	2715	0
90	20240912	175800	23455005	2715	2715	2715	2715	0
91	20240912	175700	23455005	2715	2715	2715	2715	0
92	20240912	175600	23455005	2715	2715	2715	2715	171
93	20240912	175500	23455005	2715	2715	2715	2715	0
94	20240912	175400	23455005	2715	2715	2715	2715	0
95	20240912	175300	23455005	2715	2715	2715	2715	0
96	20240912	175200	23455005	2715	2715	2715	2715	0
97	20240912	175100	23455005	2715	2715	2715	2715	0
98	20240912	175000	23455005	2715	2715	2715	2715	0
99	20240912	174900	23455005	2715	2715	2715	2715	0
100	20240912	174800	23455005	2715	2715	2715	2715	0
101	20240912	174700	23455005	2715	2715	2715	2715	0
102	20240912	174600	23455005	2715	2715	2715	2715	0
103	20240912	174500	23455005	2715	2715	2715	2715	0
104	20240912	174400	23455005	2715	2715	2715	2715	0
105	20240912	174300	23455005	2715	2715	2715	2715	0
106	20240912	174200	23455005	2715	2715	2715	2715	0
107	20240912	174100	23455005	2715	2715	2715	2715	0
108	20240912	174000	23455005	2715	2715	2715	2715	0
109	20240912	173900	23455005	2715	2715	2715	2715	0
110	20240912	173800	23455005	2715	2715	2715	2715	0
111	20240912	173700	23455005	2715	2715	2715	2715	0
112	20240912	173600	23455005	2715	2715	2715	2715	0
113	20240912	173500	23455005	2715	2715	2715	2715	0
114	20240912	173400	23455005	2715	2715	2715	2715	0
115	20240912	173300	23455005	2715	2715	2715	2715	0
116	20240912	173200	23455005	2715	2715	2715	2715	0
117	20240912	173100	23455005	2715	2715	2715	2715	0
118	20240912	173000	23455005	2715	2715	2715	2715	0
119	20240912	172900	23455005	2715	2715	2715	2715	0
120	20240912	172800	23455005	2715	2715	2715	2715	0
121	20240912	172700	23455005	2715	2715	2715	2715	0
122	20240912	172600	23455005	2715	2715	2715	2715	171
123	20240912	172500	23455005	2715	2715	2715	2715	0
124	20240912	172400	23455005	2715	2715	2715	2715	0
125	20240912	172300	23455005	2715	2715	2715	2715	0
126	20240912	172200	23455005	2715	2715	2715	2715	0
127	20240912	172100	23455005	2715	2715	2715	2715	0
128	20240912	172000	23455005	2715	2715	2715	2715	0
129	20240912	171900	23455005	2715	2715	2715	2715	0
130	20240912	171800	23455005	2715	2715	2715	2715	0
131	20240912	171700	23455005	2715	2715	2715	2715	0
132	20240912	171600	23455005	2715	2715	2715	2715	0
133	20240912	171500	23455005	2715	2715	2715	2715	0
134	20240912	171400	23455005	2715	2715	2715	2715	0
135	20240912	171300	23455005	2715	2715	2715	2715	0
136	20240912	171200	23455005	2715	2715	2715	2715	0
137	20240912	171100	23455005	2715	2715	2715	2715	0
138	20240912	171000	23455005	2715	2715	2715	2715	0
139	20240912	170900	23455005	2715	2715	2715	2715	0
140	20240912	170800	23455005	2715	2715	2715	2715	0
141	20240912	170700	23455005	2715	2715	2715	2715	0
142	20240912	170600	23455005	2715	2715	2715	2715	0
143	20240912	170500	23455005	2715	2715	2715	2715	0
144	20240912	170400	23455005	2715	2715	2715	2715	0
145	20240912	170300	23455005	2715	2715	2715	2715	0
146	20240912	170200	23455005	2715	2715	2715	2715	0
147	20240912	170100	23455005	2715	2715	2715	2715	0
148	20240912	170000	23455005	2715	2715	2715	2715	0
149	20240912	165900	23455005	2715	2715	2715	2715	0
150	20240912	165800	23455005	2715	2715	2715	2715	0
151	20240912	165700	23455005	2715	2715	2715	2715	0
152	20240912	165600	23455005	2715	2715	2715	2715	171
153	20240912	165500	23455005	2715	2715	2715	2715	0
154	20240912	165400	23455005	2715	2715	2715	2715	0
155	20240912	165300	23455005	2715	2715	2715	2715	0
156	20240912	165200	23455005	2715	2715	2715	2715	0
157	20240912	165100	23455005	2715	2715	2715	2715	0
158	20240912	165000	23455005	2715	2715	2715	2715	0
159	20240912	164900	23455005	2715	2715	2715	2715	0
160	20240912	164800	23455005	2715	2715	2715	2715	0
161	20240912	164700	23455005	2715	2715	2715	2715	0
162	20240912	164600	23455005	2715	2715	2715	2715	0
163	20240912	164500	23455005	2715	2715	2715	2715	0
164	20240912	164400	23455005	2715	2715	2715	2715	0
165	20240912	164300	23455005	2715	2715	2715	2715	0
166	20240912	164200	23455005	2715	2715	2715	2715	0
167	20240912	164100	23455005	2715	2715	2715	2715	0
168	20240912	164000	23455005	2715	2715	2715	2715	0
169	20240912	163900	23455005	2715	2715	2715	2715	0
170	20240912	163800	23455005	2715	2715	2715	2715	0
171	20240912	163700	23455005	2715	2715	2715	2715	0
172	20240912	163600	23455005	2715	2715	2715	2715	0
173	20240912	163500	23455005	2715	2715	2715	2715	0
174	20240912	163400	23455005	2715	2715	2715	2715	0
175	20240912	163300	23455005	2715	2715	2715	2715	0
176	20240912	163200	23455005	2715	2715	2715	2715	0
177	20240912	163100	23455005	2715	2715	2715	2715	0
178	20240912	163000	23455005	2715	2715	2715	2715	0
179	20240912	162900	23455005	2715	2715	2715	2715	0
180	20240912	162800	23455005	2715	2715	2715	2715	0
181	20240912	162700	23455005	2715	2715	2715	2715	0
182	20240912	162600	23455005	2715	2715	2715	2715	171
183	20240912	162500	23455005	2715	2715	2715	2715	0
184	20240912	162400	23455005	2715	2715	2715	2715	0
185	20240912	162300	23455005	2715	2715	2715	2715	0
186	20240912	162200	23455005	2715	2715	2715	2715	0
187	20240912	162100	23455005	2715	2715	2715	2715	0
188	20240912	162000	23455005	2715	2715	2715	2715	0
189	20240912	161900	23455005	2715	2715	2715	2715	0
190	20240912	161800	23455005	2715	2715	2715	2715	0
191	20240912	161700	23455005	2715	2715	2715	2715	0
192	20240912	161600	23455005	2715	2715	2715	2715	0
193	20240912	161500	23455005	2715	2715	2715	2715	0
194	20240912	161400	23455005	2715	2715	2715	2715	0
195	20240912	161300	23455005	2715	2715	2715	2715	0
196	20240912	161200	23455005	2715	2715	2715	2715	0
197	20240912	161100	23455005	2715	2715	2715	2715	0
198	20240912	161000	23455005	2715	2715	2715	2715	0
199	20240912	160900	23455005	2715	2715	2715	2715	0
200	20240912	160800	23455005	2715	2715	2715	2715	0
201	20240912	160700	23455005	2715	2715	2715	2715	0
202	20240912	160600	23455005	2715	2715	2715	2715	0
203	20240912	160500	23455005	2715	2715	2715	2715	0
204	20240912	160400	23455005	2715	2715	2715	2715	0
205	20240912	160300	23455005	2715	2715	2715	2715	0
206	20240912	160200	23455005	2715	2715	2715	2715	0
207	20240912	160100	23455005	2715	2715	2715	2715	0
208	20240912	160000	23455005	2715	2715	2715	2715	0
209	20240912	155900	23455005	2715	2715	2715	2715	0
210	20240912	155800	23455005	2715	2715	2715	2715	0
211	20240912	155700	23455005	2715	2715	2715	2715	0
212	20240912	155600	23455005	2715	2715	2715	2715	171
213	20240912	155500	23455005	2715	2715	2715	2715	0
214	20240912	155400	23455005	2715	2715	2715	2715	0
215	20240912	155300	23455005	2715	2715	2715	2715	0
216	20240912	155200	23455005	2715	2715	2715	2715	0
217	20240912	155100	23455005	2715	2715	2715	2715	0
218	20240912	155000	23455005	2715	2715	2715	2715	0
219	20240912	154900	23455005	2715	2715	2715	2715	0
220	20240912	154800	23455005	2715	2715	2715	2715	0
221	20240912	154700	23455005	2715	2715	2715	2715	0
222	20240912	154600	23455005	2715	2715	2715	2715	0
223	20240912	154500	23455005	2715	2715	2715	2715	0
224	20240912	154400	23455005	2715	2715	2715	2715	0
225	20240912	154300	23455005	2715	2715	2715	2715	0
226	20240912	154200	23455005	2715	2715	2715	2715	0
227	20240912	154100	23455005	2715	2715	2715	2715	0
228	20240912	154000	23455005	2715	2715	2715	2715	0
229	20240912	153900	23455005	2715	2715	2715	2715	0
230	20240912	153800	23455005	2715	2715	2715	2715	0
231	20240912	153700	23455005	2715	2715	2715	2715	0
232	20240912	153600	23455005	2715	2715	2715	2715	0
233	20240912	153500	23455005	2715	2715	2715	2715	0
234	20240912	153400	23455005	2715	2715	2715	2715	0
235	20240912	153300	23455005	2715	2715	2715	2715	0
236	20240912	153200	23455005	2715	2715	2715	2715	0
237	20240912	153100	23455005	2715	2715	2715	2715	0
238	20240912	153000	23455005	2715	2715	2715	2715	171
239	20240912	152900	22990740	2715	2715	2715	2715	0
240	20240912	152800	22990740	2715	2715	2715	2715	0
241	20240912	152700	22990740	2715	2715	2715	2715	0
242	20240912	152600	22990740	2715	2715	2715	2715	0
243	20240912	152500	22990740	2715	2715	2715	2715	0
244	20240912	152400	22990740	2715	2715	2715	2715	0
245	20240912	152300	22990740	2715	2715	2715	2715	0
246	20240912	152200	22990740	2715	2715	2715	2715	0
247	20240912	152100	22990740	2715	2715	2715	2715	0
248	20240912	152000	22990740	2715	2715	2715	2715	0
249	20240912	151900	22990740	2715	2715	2715	2715	0
250	20240912	151800	22990740	2715	2715	2715	2715	0
251	20240912	151700	22990740	2715	2715	2715	2715	20
252	20240912	151600	22936440	2715	2715	2715	2715	0
253	20240912	151500	22936440	2715	2715	2715	2715	1
254	20240912	151400	22933725	2710	2710	2710	2710	0
255	20240912	151300	22933725	2710	2710	2710	2710	0
256	20240912	151200	22933725	2710	2710	2710	2710	0
257	20240912	151100	22933725	2710	2710	2710	2710	0
258	20240912	151000	22933725	2710	2710	2710	2710	0
259	20240912	150900	22933725	2710	2710	2710	2710	0
260	20240912	150800	22933725	2710	2710	2710	2710	9
261	20240912	150700	22909335	2715	2715	2715	2715	80
262	20240912	150600	22692135	2710	2710	2710	2710	0
263	20240912	150500	22692135	2710	2710	2710	2710	0
264	20240912	150400	22692135	2710	2710	2710	2710	0
265	20240912	150300	22692135	2710	2710	2710	2710	0
266	20240912	150200	22692135	2710	2710	2710	2710	0
267	20240912	150100	22692135	2710	2710	2710	2710	0
268	20240912	150000	22692135	2710	2710	2710	2710	0
269	20240912	145900	22692135	2710	2710	2710	2710	0
270	20240912	145800	22692135	2710	2710	2710	2710	0
271	20240912	145700	22692135	2710	2710	2710	2710	0
272	20240912	145600	22692135	2710	2710	2710	2710	0
273	20240912	145500	22692135	2710	2710	2710	2710	0
274	20240912	145400	22692135	2710	2710	2710	2710	0
275	20240912	145300	22692135	2710	2710	2710	2710	0
276	20240912	145200	22692135	2710	2710	2710	2710	0
277	20240912	145100	22692135	2710	2710	2710	2710	0
278	20240912	145000	22692135	2710	2710	2710	2710	0
279	20240912	144900	22692135	2710	2710	2710	2710	0
280	20240912	144800	22692135	2710	2710	2710	2710	0
281	20240912	144700	22692135	2710	2710	2710	2710	0
282	20240912	144600	22692135	2710	2710	2710	2710	0
283	20240912	144500	22692135	2710	2710	2710	2710	0
284	20240912	144400	22692135	2710	2710	2710	2710	1
285	20240912	144300	22689425	2705	2705	2705	2705	0
286	20240912	144200	22689425	2705	2705	2705	2705	0
287	20240912	144100	22689425	2705	2705	2705	2705	0
288	20240912	144000	22689425	2705	2710	2710	2705	243
289	20240912	143900	22032105	2710	2710	2710	2710	0
290	20240912	143800	22032105	2710	2710	2710	2710	0
291	20240912	143700	22032105	2710	2710	2710	2710	0
292	20240912	143600	22032105	2710	2710	2710	2710	0
293	20240912	143500	22032105	2710	2710	2710	2710	0
294	20240912	143400	22032105	2710	2710	2710	2710	0
295	20240912	143300	22032105	2710	2710	2710	2710	0
296	20240912	143200	22032105	2710	2710	2710	2710	0
297	20240912	143100	22032105	2710	2710	2710	2710	0
298	20240912	143000	22032105	2710	2710	2710	2710	0
299	20240912	142900	22032105	2710	2710	2710	2710	15
300	20240912	142800	21991455	2705	2705	2705	2705	0
301	20240912	142700	21991455	2705	2705	2705	2705	0
302	20240912	142600	21991455	2705	2705	2705	2705	0
303	20240912	142500	21991455	2705	2705	2705	2705	0
304	20240912	142400	21991455	2705	2705	2705	2705	0
305	20240912	142300	21991455	2705	2705	2705	2705	0
306	20240912	142200	21991455	2705	2710	2710	2705	2
307	20240912	142100	21986040	2715	2715	2715	2715	0
308	20240912	142000	21986040	2715	2715	2715	2715	0
309	20240912	141900	21986040	2715	2710	2715	2705	3
310	20240912	141800	21977910	2705	2705	2705	2705	0
311	20240912	141700	21977910	2705	2705	2705	2705	0
312	20240912	141600	21977910	2705	2705	2705	2705	3
313	20240912	141500	21969795	2715	2715	2715	2715	0
314	20240912	141400	21969795	2715	2715	2715	2715	0
315	20240912	141300	21969795	2715	2715	2715	2715	0
316	20240912	141200	21969795	2715	2715	2715	2715	1
317	20240912	141100	21967080	2715	2715	2715	2715	0
318	20240912	141000	21967080	2715	2715	2715	2715	0
319	20240912	140900	21967080	2715	2715	2715	2715	0
320	20240912	140800	21967080	2715	2715	2715	2715	1
321	20240912	140700	21964365	2705	2705	2705	2705	0
322	20240912	140600	21964365	2705	2705	2705	2705	32
323	20240912	140500	21877805	2710	2710	2710	2710	10
324	20240912	140400	21850705	2715	2715	2715	2715	0
325	20240912	140300	21850705	2715	2715	2715	2715	0
326	20240912	140200	21850705	2715	2715	2715	2715	0
327	20240912	140100	21850705	2715	2715	2715	2715	0
328	20240912	140000	21850705	2715	2715	2715	2715	0
329	20240912	135900	21850705	2715	2715	2715	2715	0
330	20240912	135800	21850705	2715	2715	2715	2715	0
331	20240912	135700	21850705	2715	2715	2715	2715	0
332	20240912	135600	21850705	2715	2715	2715	2715	0
333	20240912	135500	21850705	2715	2715	2715	2715	5
334	20240912	135400	21837130	2715	2715	2715	2715	0
335	20240912	135300	21837130	2715	2715	2715	2715	0
336	20240912	135200	21837130	2715	2715	2715	2715	0
337	20240912	135100	21837130	2715	2715	2715	2715	0
338	20240912	135000	21837130	2715	2715	2715	2715	0
339	20240912	134900	21837130	2715	2715	2715	2715	0
340	20240912	134800	21837130	2715	2715	2715	2715	0
341	20240912	134700	21837130	2715	2715	2715	2715	0
342	20240912	134600	21837130	2715	2715	2715	2715	0
343	20240912	134500	21837130	2715	2715	2715	2715	0
344	20240912	134400	21837130	2715	2715	2715	2715	0
345	20240912	134300	21837130	2715	2715	2715	2715	0
346	20240912	134200	21837130	2715	2715	2715	2715	0
347	20240912	134100	21837130	2715	2715	2715	2715	7
348	20240912	134000	21818125	2715	2715	2715	2715	0
349	20240912	133900	21818125	2715	2715	2715	2715	0
350	20240912	133800	21818125	2715	2715	2715	2715	0
351	20240912	133700	21818125	2715	2715	2715	2715	0
352	20240912	133600	21818125	2715	2715	2715	2715	0
353	20240912	133500	21818125	2715	2715	2715	2715	0
354	20240912	133400	21818125	2715	2715	2715	2715	0
355	20240912	133300	21818125	2715	2715	2715	2715	0
356	20240912	133200	21818125	2715	2715	2715	2715	0
357	20240912	133100	21818125	2715	2715	2715	2715	0
358	20240912	133000	21818125	2715	2715	2715	2715	0
359	20240912	132900	21818125	2715	2715	2715	2715	0
360	20240912	132800	21818125	2715	2715	2715	2715	0
361	20240912	132700	21818125	2715	2715	2715	2715	0
362	20240912	132600	21818125	2715	2715	2715	2715	0
363	20240912	132500	21818125	2715	2715	2715	2715	0
364	20240912	132400	21818125	2715	2705	2715	2705	2
365	20240912	132300	21812705	2705	2705	2705	2705	0
366	20240912	132200	21812705	2705	2705	2705	2705	0
367	20240912	132100	21812705	2705	2705	2705	2705	0
368	20240912	132000	21812705	2705	2705	2705	2705	0
369	20240912	131900	21812705	2705	2705	2705	2705	0
370	20240912	131800	21812705	2705	2705	2705	2705	0
371	20240912	131700	21812705	2705	2705	2705	2705	0
372	20240912	131600	21812705	2705	2705	2705	2705	0
373	20240912	131500	21812705	2705	2705	2705	2705	0
374	20240912	131400	21812705	2705	2705	2705	2705	0
375	20240912	131300	21812705	2705	2705	2705	2705	0
376	20240912	131200	21812705	2705	2705	2705	2705	0
377	20240912	131100	21812705	2705	2705	2705	2705	0
378	20240912	131000	21812705	2705	2710	2710	2705	490
379	20240912	130900	20486635	2710	2710	2710	2710	0
380	20240912	130800	20486635	2710	2710	2710	2710	0
381	20240912	130700	20486635	2710	2710	2710	2710	0
382	20240912	130600	20486635	2710	2710	2710	2710	0
383	20240912	130500	20486635	2710	2710	2710	2710	0
384	20240912	130400	20486635	2710	2710	2710	2710	0
385	20240912	130300	20486635	2710	2710	2710	2710	0
386	20240912	130200	20486635	2710	2710	2710	2710	0
387	20240912	130100	20486635	2710	2710	2710	2710	0
388	20240912	130000	20486635	2710	2710	2710	2710	0
389	20240912	125900	20486635	2710	2710	2710	2710	0
390	20240912	125800	20486635	2710	2710	2710	2710	0
391	20240912	125700	20486635	2710	2710	2710	2710	0
392	20240912	125600	20486635	2710	2710	2710	2710	0
393	20240912	125500	20486635	2710	2710	2710	2710	0
394	20240912	125400	20486635	2710	2710	2710	2710	0
395	20240912	125300	20486635	2710	2710	2710	2710	0
396	20240912	125200	20486635	2710	2710	2710	2710	0
397	20240912	125100	20486635	2710	2710	2710	2710	0
398	20240912	125000	20486635	2710	2710	2710	2710	0
399	20240912	124900	20486635	2710	2710	2710	2710	0
400	20240912	124800	20486635	2710	2710	2710	2710	0
401	20240912	124700	20486635	2710	2710	2710	2710	0
402	20240912	124600	20486635	2710	2710	2710	2710	0
403	20240912	124500	20486635	2710	2710	2710	2710	0
404	20240912	124400	20486635	2710	2710	2710	2710	0
405	20240912	124300	20486635	2710	2710	2710	2710	0
406	20240912	124200	20486635	2710	2710	2710	2710	0
407	20240912	124100	20486635	2710	2710	2710	2710	0
408	20240912	124000	20486635	2710	2710	2710	2710	78
409	20240912	123900	20275255	2715	2715	2715	2715	0
410	20240912	123800	20275255	2715	2715	2715	2715	0
411	20240912	123700	20275255	2715	2715	2715	2715	0
412	20240912	123600	20275255	2715	2715	2715	2715	0
413	20240912	123500	20275255	2715	2715	2715	2715	0
414	20240912	123400	20275255	2715	2715	2715	2715	0
415	20240912	123300	20275255	2715	2715	2715	2715	0
416	20240912	123200	20275255	2715	2715	2715	2715	0
417	20240912	123100	20275255	2715	2715	2715	2715	0
418	20240912	123000	20275255	2715	2715	2715	2715	0
419	20240912	122900	20275255	2715	2715	2715	2715	0
420	20240912	122800	20275255	2715	2715	2715	2715	0
421	20240912	122700	20275255	2715	2715	2715	2715	0
422	20240912	122600	20275255	2715	2715	2715	2715	0
423	20240912	122500	20275255	2715	2715	2715	2715	0
424	20240912	122400	20275255	2715	2715	2715	2715	0
425	20240912	122300	20275255	2715	2715	2715	2715	0
426	20240912	122200	20275255	2715	2715	2715	2715	0
427	20240912	122100	20275255	2715	2715	2715	2715	69
428	20240912	122000	20087920	2715	2715	2715	2715	0
429	20240912	121900	20087920	2715	2715	2715	2715	0
430	20240912	121800	20087920	2715	2715	2715	2715	0
431	20240912	121700	20087920	2715	2715	2715	2715	1
432	20240912	121600	20085205	2715	2715	2715	2715	30
433	20240912	121500	20003755	2715	2715	2715	2715	0
434	20240912	121400	20003755	2715	2715	2715	2715	0
435	20240912	121300	20003755	2715	2715	2715	2715	0
436	20240912	121200	20003755	2715	2715	2715	2715	0
437	20240912	121100	20003755	2715	2720	2720	2715	89
438	20240912	121000	19762020	2725	2725	2725	2725	0
439	20240912	120900	19762020	2725	2725	2725	2725	0
440	20240912	120800	19762020	2725	2725	2725	2725	0
441	20240912	120700	19762020	2725	2725	2725	2725	0
442	20240912	120600	19762020	2725	2725	2725	2725	0
443	20240912	120500	19762020	2725	2725	2725	2725	0
444	20240912	120400	19762020	2725	2725	2725	2725	0
445	20240912	120300	19762020	2725	2725	2725	2725	0
446	20240912	120200	19762020	2725	2725	2725	2725	0
447	20240912	120100	19762020	2725	2725	2725	2725	0
448	20240912	120000	19762020	2725	2725	2725	2725	0
449	20240912	115900	19762020	2725	2725	2725	2725	0
450	20240912	115800	19762020	2725	2725	2725	2725	0
451	20240912	115700	19762020	2725	2725	2725	2725	0
452	20240912	115600	19762020	2725	2725	2725	2725	0
453	20240912	115500	19762020	2725	2725	2725	2725	2
454	20240912	115400	19756570	2730	2730	2730	2730	0
455	20240912	115300	19756570	2730	2730	2730	2730	0
456	20240912	115200	19756570	2730	2730	2730	2730	0
457	20240912	115100	19756570	2730	2730	2730	2730	0
458	20240912	115000	19756570	2730	2730	2730	2730	0
459	20240912	114900	19756570	2730	2730	2730	2730	0
460	20240912	114800	19756570	2730	2730	2730	2730	0
461	20240912	114700	19756570	2730	2730	2730	2730	0
462	20240912	114600	19756570	2730	2730	2730	2730	0
463	20240912	114500	19756570	2730	2730	2730	2730	0
464	20240912	114400	19756570	2730	2730	2730	2730	0
465	20240912	114300	19756570	2730	2730	2730	2730	0
466	20240912	114200	19756570	2730	2730	2730	2730	0
467	20240912	114100	19756570	2730	2730	2730	2730	0
468	20240912	114000	19756570	2730	2730	2730	2730	0
469	20240912	113900	19756570	2730	2730	2730	2730	1
470	20240912	113800	19753840	2720	2720	2720	2720	0
471	20240912	113700	19753840	2720	2720	2720	2720	0
472	20240912	113600	19753840	2720	2720	2720	2720	100
473	20240912	113500	19481840	2715	2715	2715	2715	0
474	20240912	113400	19481840	2715	2715	2715	2715	0
475	20240912	113300	19481840	2715	2715	2715	2715	0
476	20240912	113200	19481840	2715	2715	2715	2715	2
477	20240912	113100	19476410	2725	2725	2725	2725	0
478	20240912	113000	19476410	2725	2725	2725	2725	0
479	20240912	112900	19476410	2725	2725	2725	2725	0
480	20240912	112800	19476410	2725	2725	2725	2725	0
481	20240912	112700	19476410	2725	2725	2725	2725	0
482	20240912	112600	19476410	2725	2725	2725	2725	0
483	20240912	112500	19476410	2725	2725	2725	2725	0
484	20240912	112400	19476410	2725	2725	2725	2725	0
485	20240912	112300	19476410	2725	2725	2725	2725	0
486	20240912	112200	19476410	2725	2725	2725	2725	0
487	20240912	112100	19476410	2725	2725	2725	2725	0
488	20240912	112000	19476410	2725	2725	2725	2725	0
489	20240912	111900	19476410	2725	2725	2725	2725	0
490	20240912	111800	19476410	2725	2725	2725	2725	0
491	20240912	111700	19476410	2725	2725	2725	2725	0
492	20240912	111600	19476410	2725	2725	2725	2725	0
493	20240912	111500	19476410	2725	2725	2725	2725	0
494	20240912	111400	19476410	2725	2725	2725	2725	0
495	20240912	111300	19476410	2725	2725	2725	2725	0
496	20240912	111200	19476410	2725	2725	2725	2725	0
497	20240912	111100	19476410	2725	2725	2725	2725	0
498	20240912	111000	19476410	2725	2725	2725	2725	0
499	20240912	110900	19476410	2725	2725	2725	2725	0
500	20240912	110800	19476410	2725	2725	2725	2725	0
501	20240912	110700	19476410	2725	2725	2725	2725	0
502	20240912	110600	19476410	2725	2725	2725	2725	0
503	20240912	110500	19476410	2725	2725	2725	2725	0
504	20240912	110400	19476410	2725	2725	2725	2725	0
505	20240912	110300	19476410	2725	2725	2725	2725	0
506	20240912	110200	19476410	2725	2725	2725	2725	0
507	20240912	110100	19476410	2725	2725	2725	2725	0
508	20240912	110000	19476410	2725	2725	2725	2725	0
509	20240912	105900	19476410	2725	2725	2725	2725	0
510	20240912	105800	19476410	2725	2725	2725	2725	0
511	20240912	105700	19476410	2725	2725	2725	2725	100
512	20240912	105600	19203910	2725	2725	2725	2725	425
513	20240912	105500	18045785	2735	2735	2735	2735	0
514	20240912	105400	18045785	2735	2730	2735	2730	48
515	20240912	105300	17914540	2725	2725	2725	2725	0
516	20240912	105200	17914540	2725	2725	2725	2725	0
517	20240912	105100	17914540	2725	2725	2725	2725	0
518	20240912	105000	17914540	2725	2725	2725	2725	0
519	20240912	104900	17914540	2725	2730	2730	2725	102
520	20240912	104800	17636125	2735	2735	2735	2735	0
521	20240912	104700	17636125	2735	2735	2735	2735	0
522	20240912	104600	17636125	2735	2735	2735	2735	0
523	20240912	104500	17636125	2735	2735	2735	2735	0
524	20240912	104400	17636125	2735	2735	2735	2735	0
525	20240912	104300	17636125	2735	2735	2735	2735	0
526	20240912	104200	17636125	2735	2735	2735	2735	0
527	20240912	104100	17636125	2735	2735	2735	2735	0
528	20240912	104000	17636125	2735	2735	2735	2735	0
529	20240912	103900	17636125	2735	2735	2735	2735	14
530	20240912	103800	17597835	2725	2735	2735	2725	38
531	20240912	103700	17493935	2725	2725	2725	2725	0
532	20240912	103600	17493935	2725	2725	2725	2725	0
533	20240912	103500	17493935	2725	2725	2725	2725	0
534	20240912	103400	17493935	2725	2725	2725	2725	0
535	20240912	103300	17493935	2725	2725	2725	2725	0
536	20240912	103200	17493935	2725	2725	2725	2725	0
537	20240912	103100	17493935	2725	2725	2725	2725	2
538	20240912	103000	17488485	2725	2725	2725	2725	0
539	20240912	102900	17488485	2725	2735	2735	2725	11
540	20240912	102800	17458410	2740	2740	2740	2740	0
541	20240912	102700	17458410	2740	2740	2740	2740	0
542	20240912	102600	17458410	2740	2740	2740	2740	0
543	20240912	102500	17458410	2740	2740	2740	2740	0
544	20240912	102400	17458410	2740	2740	2740	2740	0
545	20240912	102300	17458410	2740	2740	2740	2740	3
546	20240912	102200	17450190	2740	2740	2740	2740	1
547	20240912	102100	17447450	2740	2740	2740	2740	0
548	20240912	102000	17447450	2740	2740	2740	2740	0
549	20240912	101900	17447450	2740	2740	2740	2740	0
550	20240912	101800	17447450	2740	2740	2740	2740	0
551	20240912	101700	17447450	2740	2740	2740	2740	0
552	20240912	101600	17447450	2740	2740	2740	2740	2
553	20240912	101500	17441970	2720	2720	2720	2720	1
554	20240912	101400	17439250	2750	2750	2750	2750	0
555	20240912	101300	17439250	2750	2750	2750	2750	0
556	20240912	101200	17439250	2750	2715	2750	2715	1841
557	20240912	101100	12399420	2715	2715	2715	2715	0
558	20240912	101000	12399420	2715	2715	2715	2715	0
559	20240912	100900	12399420	2715	2715	2715	2715	80
560	20240912	100800	12182220	2705	2705	2705	2705	0
561	20240912	100700	12182220	2705	2705	2705	2705	276
562	20240912	100600	11435640	2705	2705	2705	2705	0
563	20240912	100500	11435640	2705	2705	2705	2705	79
564	20240912	100400	11221945	2705	2715	2715	2705	138
565	20240912	100300	10848640	2720	2720	2720	2720	1
566	20240912	100200	10845920	2730	2730	2730	2730	0
567	20240912	100100	10845920	2730	2730	2730	2730	0
568	20240912	100000	10845920	2730	2730	2730	2730	0
569	20240912	095900	10845920	2730	2730	2730	2730	5
570	20240912	095800	10832270	2730	2710	2745	2710	1096
571	20240912	095700	7831540	2690	2690	2690	2690	0
572	20240912	095600	7831540	2690	2690	2690	2690	0
573	20240912	095500	7831540	2690	2690	2690	2690	0
574	20240912	095400	7831540	2690	2690	2690	2690	0
575	20240912	095300	7831540	2690	2690	2690	2690	0
576	20240912	095200	7831540	2690	2690	2690	2690	0
577	20240912	095100	7831540	2690	2690	2690	2690	0
578	20240912	095000	7831540	2690	2690	2690	2690	0
579	20240912	094900	7831540	2690	2690	2690	2690	0
580	20240912	094800	7831540	2690	2690	2690	2690	0
581	20240912	094700	7831540	2690	2690	2690	2690	0
582	20240912	094600	7831540	2690	2690	2690	2690	0
583	20240912	094500	7831540	2690	2690	2690	2690	0
584	20240912	094400	7831540	2690	2690	2690	2690	125
585	20240912	094300	7495290	2710	2710	2710	2710	0
586	20240912	094200	7495290	2710	2710	2710	2710	0
587	20240912	094100	7495290	2710	2710	2710	2710	0
588	20240912	094000	7495290	2710	2710	2710	2710	0
589	20240912	093900	7495290	2710	2710	2710	2710	0
590	20240912	093800	7495290	2710	2710	2710	2710	0
591	20240912	093700	7495290	2710	2710	2710	2710	0
592	20240912	093600	7495290	2710	2710	2710	2710	0
593	20240912	093500	7495290	2710	2710	2710	2710	0
594	20240912	093400	7495290	2710	2710	2710	2710	0
595	20240912	093300	7495290	2710	2710	2710	2710	0
596	20240912	093200	7495290	2710	2710	2710	2710	37
597	20240912	093100	7395020	2710	2710	2710	2710	0
598	20240912	093000	7395020	2710	2710	2710	2710	0
599	20240912	092900	7395020	2710	2705	2710	2705	1700
600	20240912	092800	2791535	2705	2705	2705	2705	25
601	20240912	092700	2723910	2695	2695	2695	2695	0
602	20240912	092600	2723910	2695	2695	2695	2695	0
603	20240912	092500	2723910	2695	2695	2695	2695	0
604	20240912	092400	2723910	2695	2695	2695	2695	0
605	20240912	092300	2723910	2695	2695	2695	2695	1
606	20240912	092200	2721215	2710	2710	2710	2710	0
607	20240912	092100	2721215	2710	2710	2710	2710	0
608	20240912	092000	2721215	2710	2710	2710	2710	0
609	20240912	091900	2721215	2710	2710	2710	2710	0
610	20240912	091800	2721215	2710	2710	2710	2710	0
611	20240912	091700	2721215	2710	2710	2710	2710	0
612	20240912	091600	2721215	2710	2710	2710	2710	0
613	20240912	091500	2721215	2710	2710	2710	2710	0
614	20240912	091400	2721215	2710	2710	2710	2710	0
615	20240912	091300	2721215	2710	2710	2710	2710	0
616	20240912	091200	2721215	2710	2710	2710	2710	0
617	20240912	091100	2721215	2710	2710	2710	2710	0
618	20240912	091000	2721215	2710	2710	2710	2710	0
619	20240912	090900	2721215	2710	2710	2710	2710	0
620	20240912	090800	2721215	2710	2710	2710	2710	0
621	20240912	090700	2721215	2710	2710	2710	2710	0
622	20240912	090600	2721215	2710	2710	2710	2710	0
623	20240912	090500	2721215	2710	2710	2710	2710	0
624	20240912	090400	2721215	2710	2705	2710	2705	7
625	20240912	090300	2702250	2665	2665	2665	2665	0
626	20240912	090200	2702250	2665	2665	2665	2665	0
627	20240912	090100	2702250	2665	2690	2690	2665	1000
628	20240912	090000	24370	2690	2710	2710	2690	9