KissMeData/122310/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201200	72939960	5880	5880	5880	5880	9
3	20240911	201100	72939960	5880	5880	5880	5880	0
4	20240911	201000	72939960	5880	5880	5880	5880	0
5	20240911	200900	72939960	5880	5880	5880	5880	0
6	20240911	200800	72939960	5880	5880	5880	5880	0
7	20240911	200700	72939960	5880	5880	5880	5880	0
8	20240911	200600	72939960	5880	5880	5880	5880	0
9	20240911	200500	72939960	5880	5880	5880	5880	0
10	20240911	200400	72939960	5880	5880	5880	5880	0
11	20240911	200300	72939960	5880	5880	5880	5880	0
12	20240911	200200	72939960	5880	5880	5880	5880	0
13	20240911	200100	72939960	5880	5880	5880	5880	0
14	20240911	200000	72939960	5880	5880	5880	5880	0
15	20240911	195900	72939960	5880	5880	5880	5880	0
16	20240911	195800	72939960	5880	5880	5880	5880	0
17	20240911	195700	72939960	5880	5880	5880	5880	0
18	20240911	195600	72939960	5880	5880	5880	5880	0
19	20240911	195500	72939960	5880	5880	5880	5880	0
20	20240911	195400	72939960	5880	5880	5880	5880	0
21	20240911	195300	72939960	5880	5880	5880	5880	0
22	20240911	195200	72939960	5880	5880	5880	5880	0
23	20240911	195100	72939960	5880	5880	5880	5880	0
24	20240911	195000	72939960	5880	5880	5880	5880	0
25	20240911	194900	72939960	5880	5880	5880	5880	0
26	20240911	194800	72939960	5880	5880	5880	5880	0
27	20240911	194700	72939960	5880	5880	5880	5880	0
28	20240911	194600	72939960	5880	5880	5880	5880	0
29	20240911	194500	72939960	5880	5880	5880	5880	0
30	20240911	194400	72939960	5880	5880	5880	5880	0
31	20240911	194300	72939960	5880	5880	5880	5880	0
32	20240911	194200	72939960	5880	5880	5880	5880	9
33	20240911	194100	72939960	5880	5880	5880	5880	0
34	20240911	194000	72939960	5880	5880	5880	5880	0
35	20240911	193900	72939960	5880	5880	5880	5880	0
36	20240911	193800	72939960	5880	5880	5880	5880	0
37	20240911	193700	72939960	5880	5880	5880	5880	0
38	20240911	193600	72939960	5880	5880	5880	5880	0
39	20240911	193500	72939960	5880	5880	5880	5880	0
40	20240911	193400	72939960	5880	5880	5880	5880	0
41	20240911	193300	72939960	5880	5880	5880	5880	0
42	20240911	193200	72939960	5880	5880	5880	5880	0
43	20240911	193100	72939960	5880	5880	5880	5880	0
44	20240911	193000	72939960	5880	5880	5880	5880	0
45	20240911	192900	72939960	5880	5880	5880	5880	0
46	20240911	192800	72939960	5880	5880	5880	5880	0
47	20240911	192700	72939960	5880	5880	5880	5880	0
48	20240911	192600	72939960	5880	5880	5880	5880	0
49	20240911	192500	72939960	5880	5880	5880	5880	0
50	20240911	192400	72939960	5880	5880	5880	5880	0
51	20240911	192300	72939960	5880	5880	5880	5880	0
52	20240911	192200	72939960	5880	5880	5880	5880	0
53	20240911	192100	72939960	5880	5880	5880	5880	0
54	20240911	192000	72939960	5880	5880	5880	5880	0
55	20240911	191900	72939960	5880	5880	5880	5880	0
56	20240911	191800	72939960	5880	5880	5880	5880	0
57	20240911	191700	72939960	5880	5880	5880	5880	0
58	20240911	191600	72939960	5880	5880	5880	5880	0
59	20240911	191500	72939960	5880	5880	5880	5880	0
60	20240911	191400	72939960	5880	5880	5880	5880	0
61	20240911	191300	72939960	5880	5880	5880	5880	0
62	20240911	191200	72939960	5880	5880	5880	5880	9
63	20240911	191100	72939960	5880	5880	5880	5880	0
64	20240911	191000	72939960	5880	5880	5880	5880	0
65	20240911	190900	72939960	5880	5880	5880	5880	0
66	20240911	190800	72939960	5880	5880	5880	5880	0
67	20240911	190700	72939960	5880	5880	5880	5880	0
68	20240911	190600	72939960	5880	5880	5880	5880	0
69	20240911	190500	72939960	5880	5880	5880	5880	0
70	20240911	190400	72939960	5880	5880	5880	5880	0
71	20240911	190300	72939960	5880	5880	5880	5880	0
72	20240911	190200	72939960	5880	5880	5880	5880	0
73	20240911	190100	72939960	5880	5880	5880	5880	0
74	20240911	190000	72939960	5880	5880	5880	5880	0
75	20240911	185900	72939960	5880	5880	5880	5880	0
76	20240911	185800	72939960	5880	5880	5880	5880	0
77	20240911	185700	72939960	5880	5880	5880	5880	0
78	20240911	185600	72939960	5880	5880	5880	5880	0
79	20240911	185500	72939960	5880	5880	5880	5880	0
80	20240911	185400	72939960	5880	5880	5880	5880	0
81	20240911	185300	72939960	5880	5880	5880	5880	0
82	20240911	185200	72939960	5880	5880	5880	5880	0
83	20240911	185100	72939960	5880	5880	5880	5880	0
84	20240911	185000	72939960	5880	5880	5880	5880	0
85	20240911	184900	72939960	5880	5880	5880	5880	0
86	20240911	184800	72939960	5880	5880	5880	5880	0
87	20240911	184700	72939960	5880	5880	5880	5880	0
88	20240911	184600	72939960	5880	5880	5880	5880	0
89	20240911	184500	72939960	5880	5880	5880	5880	0
90	20240911	184400	72939960	5880	5880	5880	5880	0
91	20240911	184300	72939960	5880	5880	5880	5880	0
92	20240911	184200	72939960	5880	5880	5880	5880	9
93	20240911	184100	72939960	5880	5880	5880	5880	0
94	20240911	184000	72939960	5880	5880	5880	5880	0
95	20240911	183900	72939960	5880	5880	5880	5880	0
96	20240911	183800	72939960	5880	5880	5880	5880	0
97	20240911	183700	72939960	5880	5880	5880	5880	0
98	20240911	183600	72939960	5880	5880	5880	5880	0
99	20240911	183500	72939960	5880	5880	5880	5880	0
100	20240911	183400	72939960	5880	5880	5880	5880	0
101	20240911	183300	72939960	5880	5880	5880	5880	0
102	20240911	183200	72939960	5880	5880	5880	5880	0
103	20240911	183100	72939960	5880	5880	5880	5880	0
104	20240911	183000	72939960	5880	5880	5880	5880	0
105	20240911	182900	72939960	5880	5880	5880	5880	0
106	20240911	182800	72939960	5880	5880	5880	5880	0
107	20240911	182700	72939960	5880	5880	5880	5880	0
108	20240911	182600	72939960	5880	5880	5880	5880	0
109	20240911	182500	72939960	5880	5880	5880	5880	0
110	20240911	182400	72939960	5880	5880	5880	5880	0
111	20240911	182300	72939960	5880	5880	5880	5880	0
112	20240911	182200	72939960	5880	5880	5880	5880	0
113	20240911	182100	72939960	5880	5880	5880	5880	0
114	20240911	182000	72939960	5880	5880	5880	5880	0
115	20240911	181900	72939960	5880	5880	5880	5880	0
116	20240911	181800	72939960	5880	5880	5880	5880	0
117	20240911	181700	72939960	5880	5880	5880	5880	0
118	20240911	181600	72939960	5880	5880	5880	5880	0
119	20240911	181500	72939960	5880	5880	5880	5880	0
120	20240911	181400	72939960	5880	5880	5880	5880	0
121	20240911	181300	72939960	5880	5880	5880	5880	0
122	20240911	181200	72939960	5880	5880	5880	5880	9
123	20240911	181100	72939960	5880	5880	5880	5880	0
124	20240911	181000	72939960	5880	5880	5880	5880	0
125	20240911	180900	72939960	5880	5880	5880	5880	0
126	20240911	180800	72939960	5880	5880	5880	5880	0
127	20240911	180700	72939960	5880	5880	5880	5880	0
128	20240911	180600	72939960	5880	5880	5880	5880	0
129	20240911	180500	72939960	5880	5880	5880	5880	0
130	20240911	180400	72939960	5880	5880	5880	5880	0
131	20240911	180300	72939960	5880	5880	5880	5880	0
132	20240911	180200	72939960	5880	5880	5880	5880	0
133	20240911	180100	72939960	5880	5880	5880	5880	0
134	20240911	180000	72939960	5880	5880	5880	5880	0
135	20240911	175900	72939960	5880	5880	5880	5880	0
136	20240911	175800	72939960	5880	5880	5880	5880	0
137	20240911	175700	72939960	5880	5880	5880	5880	0
138	20240911	175600	72939960	5880	5880	5880	5880	0
139	20240911	175500	72939960	5880	5880	5880	5880	0
140	20240911	175400	72939960	5880	5880	5880	5880	0
141	20240911	175300	72939960	5880	5880	5880	5880	0
142	20240911	175200	72939960	5880	5880	5880	5880	0
143	20240911	175100	72939960	5880	5880	5880	5880	0
144	20240911	175000	72939960	5880	5880	5880	5880	0
145	20240911	174900	72939960	5880	5880	5880	5880	0
146	20240911	174800	72939960	5880	5880	5880	5880	0
147	20240911	174700	72939960	5880	5880	5880	5880	0
148	20240911	174600	72939960	5880	5880	5880	5880	0
149	20240911	174500	72939960	5880	5880	5880	5880	0
150	20240911	174400	72939960	5880	5880	5880	5880	0
151	20240911	174300	72939960	5880	5880	5880	5880	0
152	20240911	174200	72939960	5880	5880	5880	5880	9
153	20240911	174100	72939960	5880	5880	5880	5880	0
154	20240911	174000	72939960	5880	5880	5880	5880	0
155	20240911	173900	72939960	5880	5880	5880	5880	0
156	20240911	173800	72939960	5880	5880	5880	5880	0
157	20240911	173700	72939960	5880	5880	5880	5880	0
158	20240911	173600	72939960	5880	5880	5880	5880	0
159	20240911	173500	72939960	5880	5880	5880	5880	0
160	20240911	173400	72939960	5880	5880	5880	5880	0
161	20240911	173300	72939960	5880	5880	5880	5880	0
162	20240911	173200	72939960	5880	5880	5880	5880	0
163	20240911	173100	72939960	5880	5880	5880	5880	0
164	20240911	173000	72939960	5880	5880	5880	5880	0
165	20240911	172900	72939960	5880	5880	5880	5880	0
166	20240911	172800	72939960	5880	5880	5880	5880	0
167	20240911	172700	72939960	5880	5880	5880	5880	0
168	20240911	172600	72939960	5880	5880	5880	5880	0
169	20240911	172500	72939960	5880	5880	5880	5880	0
170	20240911	172400	72939960	5880	5880	5880	5880	0
171	20240911	172300	72939960	5880	5880	5880	5880	0
172	20240911	172200	72939960	5880	5880	5880	5880	0
173	20240911	172100	72939960	5880	5880	5880	5880	0
174	20240911	172000	72939960	5880	5880	5880	5880	0
175	20240911	171900	72939960	5880	5880	5880	5880	0
176	20240911	171800	72939960	5880	5880	5880	5880	0
177	20240911	171700	72939960	5880	5880	5880	5880	0
178	20240911	171600	72939960	5880	5880	5880	5880	0
179	20240911	171500	72939960	5880	5880	5880	5880	0
180	20240911	171400	72939960	5880	5880	5880	5880	0
181	20240911	171300	72939960	5880	5880	5880	5880	0
182	20240911	171200	72939960	5880	5880	5880	5880	9
183	20240911	171100	72939960	5880	5880	5880	5880	0
184	20240911	171000	72939960	5880	5880	5880	5880	0
185	20240911	170900	72939960	5880	5880	5880	5880	0
186	20240911	170800	72939960	5880	5880	5880	5880	0
187	20240911	170700	72939960	5880	5880	5880	5880	0
188	20240911	170600	72939960	5880	5880	5880	5880	0
189	20240911	170500	72939960	5880	5880	5880	5880	0
190	20240911	170400	72939960	5880	5880	5880	5880	0
191	20240911	170300	72939960	5880	5880	5880	5880	0
192	20240911	170200	72939960	5880	5880	5880	5880	0
193	20240911	170100	72939960	5880	5880	5880	5880	0
194	20240911	170000	72939960	5880	5880	5880	5880	0
195	20240911	165900	72939960	5880	5880	5880	5880	0
196	20240911	165800	72939960	5880	5880	5880	5880	0
197	20240911	165700	72939960	5880	5880	5880	5880	0
198	20240911	165600	72939960	5880	5880	5880	5880	0
199	20240911	165500	72939960	5880	5880	5880	5880	0
200	20240911	165400	72939960	5880	5880	5880	5880	0
201	20240911	165300	72939960	5880	5880	5880	5880	0
202	20240911	165200	72939960	5880	5880	5880	5880	0
203	20240911	165100	72939960	5880	5880	5880	5880	0
204	20240911	165000	72939960	5880	5880	5880	5880	0
205	20240911	164900	72939960	5880	5880	5880	5880	0
206	20240911	164800	72939960	5880	5880	5880	5880	0
207	20240911	164700	72939960	5880	5880	5880	5880	0
208	20240911	164600	72939960	5880	5880	5880	5880	0
209	20240911	164500	72939960	5880	5880	5880	5880	0
210	20240911	164400	72939960	5880	5880	5880	5880	0
211	20240911	164300	72939960	5880	5880	5880	5880	0
212	20240911	164200	72939960	5880	5880	5880	5880	9
213	20240911	164100	72939960	5880	5880	5880	5880	0
214	20240911	164000	72939960	5880	5880	5880	5880	0
215	20240911	163900	72939960	5880	5880	5880	5880	0
216	20240911	163800	72939960	5880	5880	5880	5880	0
217	20240911	163700	72939960	5880	5880	5880	5880	0
218	20240911	163600	72939960	5880	5880	5880	5880	0
219	20240911	163500	72939960	5880	5880	5880	5880	0
220	20240911	163400	72939960	5880	5880	5880	5880	0
221	20240911	163300	72939960	5880	5880	5880	5880	0
222	20240911	163200	72939960	5880	5880	5880	5880	0
223	20240911	163100	72939960	5880	5880	5880	5880	0
224	20240911	163000	72939960	5880	5880	5880	5880	0
225	20240911	162900	72939960	5880	5880	5880	5880	0
226	20240911	162800	72939960	5880	5880	5880	5880	0
227	20240911	162700	72939960	5880	5880	5880	5880	0
228	20240911	162600	72939960	5880	5880	5880	5880	0
229	20240911	162500	72939960	5880	5880	5880	5880	0
230	20240911	162400	72939960	5880	5880	5880	5880	0
231	20240911	162300	72939960	5880	5880	5880	5880	0
232	20240911	162200	72939960	5880	5880	5880	5880	0
233	20240911	162100	72939960	5880	5880	5880	5880	0
234	20240911	162000	72939960	5880	5880	5880	5880	0
235	20240911	161900	72939960	5880	5880	5880	5880	0
236	20240911	161800	72939960	5880	5880	5880	5880	0
237	20240911	161700	72939960	5880	5880	5880	5880	0
238	20240911	161600	72939960	5880	5880	5880	5880	0
239	20240911	161500	72939960	5880	5880	5880	5880	0
240	20240911	161400	72939960	5880	5880	5880	5880	0
241	20240911	161300	72939960	5880	5880	5880	5880	0
242	20240911	161200	72939960	5880	5880	5880	5880	9
243	20240911	161100	72939960	5880	5880	5880	5880	0
244	20240911	161000	72939960	5880	5880	5880	5880	0
245	20240911	160900	72939960	5880	5880	5880	5880	0
246	20240911	160800	72939960	5880	5880	5880	5880	0
247	20240911	160700	72939960	5880	5880	5880	5880	0
248	20240911	160600	72939960	5880	5880	5880	5880	0
249	20240911	160500	72939960	5880	5880	5880	5880	0
250	20240911	160400	72939960	5880	5880	5880	5880	0
251	20240911	160300	72939960	5880	5880	5880	5880	0
252	20240911	160200	72939960	5880	5880	5880	5880	0
253	20240911	160100	72939960	5880	5880	5880	5880	0
254	20240911	160000	72939960	5880	5880	5880	5880	0
255	20240911	155900	72939960	5880	5880	5880	5880	0
256	20240911	155800	72939960	5880	5880	5880	5880	0
257	20240911	155700	72939960	5880	5880	5880	5880	0
258	20240911	155600	72939960	5880	5880	5880	5880	0
259	20240911	155500	72939960	5880	5880	5880	5880	0
260	20240911	155400	72939960	5880	5880	5880	5880	0
261	20240911	155300	72939960	5880	5880	5880	5880	0
262	20240911	155200	72939960	5880	5880	5880	5880	0
263	20240911	155100	72939960	5880	5880	5880	5880	0
264	20240911	155000	72939960	5880	5880	5880	5880	0
265	20240911	154900	72939960	5880	5880	5880	5880	0
266	20240911	154800	72939960	5880	5880	5880	5880	0
267	20240911	154700	72939960	5880	5880	5880	5880	0
268	20240911	154600	72939960	5880	5880	5880	5880	0
269	20240911	154500	72939960	5880	5880	5880	5880	0
270	20240911	154400	72939960	5880	5880	5880	5880	0
271	20240911	154300	72939960	5880	5880	5880	5880	0
272	20240911	154200	72939960	5880	5880	5880	5880	9
273	20240911	154100	72939960	5880	5880	5880	5880	0
274	20240911	154000	72939960	5880	5880	5880	5880	0
275	20240911	153900	72939960	5880	5880	5880	5880	0
276	20240911	153800	72939960	5880	5880	5880	5880	0
277	20240911	153700	72939960	5880	5880	5880	5880	0
278	20240911	153600	72939960	5880	5880	5880	5880	0
279	20240911	153500	72939960	5880	5880	5880	5880	0
280	20240911	153400	72939960	5880	5880	5880	5880	0
281	20240911	153300	72939960	5880	5880	5880	5880	0
282	20240911	153200	72939960	5880	5880	5880	5880	0
283	20240911	153100	72939960	5880	5880	5880	5880	0
284	20240911	153000	72939960	5880	5880	5880	5880	9
285	20240911	152900	72887040	5880	5880	5880	5880	0
286	20240911	152800	72887040	5880	5880	5880	5880	0
287	20240911	152700	72887040	5880	5880	5880	5880	0
288	20240911	152600	72887040	5880	5880	5880	5880	0
289	20240911	152500	72887040	5880	5880	5880	5880	0
290	20240911	152400	72887040	5880	5880	5880	5880	0
291	20240911	152300	72887040	5880	5880	5880	5880	0
292	20240911	152200	72887040	5880	5880	5880	5880	0
293	20240911	152100	72887040	5880	5880	5880	5880	0
294	20240911	152000	72887040	5880	5880	5880	5880	0
295	20240911	151900	72887040	5880	5880	5880	5880	0
296	20240911	151800	72887040	5880	5880	5880	5880	0
297	20240911	151700	72887040	5880	5880	5880	5880	0
298	20240911	151600	72887040	5880	5880	5880	5880	0
299	20240911	151500	72887040	5880	5880	5880	5880	0
300	20240911	151400	72887040	5880	5880	5880	5880	0
301	20240911	151300	72887040	5880	5880	5880	5880	0
302	20240911	151200	72887040	5880	5880	5880	5880	0
303	20240911	151100	72887040	5880	5880	5880	5880	0
304	20240911	151000	72887040	5880	5880	5880	5880	0
305	20240911	150900	72887040	5880	5880	5880	5880	0
306	20240911	150800	72887040	5880	5880	5880	5880	0
307	20240911	150700	72887040	5880	5880	5880	5880	0
308	20240911	150600	72887040	5880	5880	5880	5880	1
309	20240911	150500	72881160	5860	5860	5860	5860	0
310	20240911	150400	72881160	5860	5860	5860	5860	0
311	20240911	150300	72881160	5860	5860	5860	5860	0
312	20240911	150200	72881160	5860	5860	5860	5860	0
313	20240911	150100	72881160	5860	5860	5860	5860	0
314	20240911	150000	72881160	5860	5860	5860	5860	0
315	20240911	145900	72881160	5860	5880	5880	5860	196
316	20240911	145800	71732560	5880	5880	5880	5880	0
317	20240911	145700	71732560	5880	5880	5880	5880	0
318	20240911	145600	71732560	5880	5880	5880	5880	0
319	20240911	145500	71732560	5880	5890	5890	5880	370
320	20240911	145400	69553460	5880	5870	5880	5870	1029
321	20240911	145300	63506440	5870	5870	5870	5870	0
322	20240911	145200	63506440	5870	5870	5870	5870	0
323	20240911	145100	63506440	5870	5870	5870	5870	0
324	20240911	145000	63506440	5870	5870	5870	5870	0
325	20240911	144900	63506440	5870	5870	5870	5870	0
326	20240911	144800	63506440	5870	5870	5870	5870	0
327	20240911	144700	63506440	5870	5870	5870	5870	0
328	20240911	144600	63506440	5870	5870	5870	5870	0
329	20240911	144500	63506440	5870	5870	5870	5870	0
330	20240911	144400	63506440	5870	5870	5870	5870	0
331	20240911	144300	63506440	5870	5870	5870	5870	0
332	20240911	144200	63506440	5870	5870	5870	5870	0
333	20240911	144100	63506440	5870	5870	5870	5870	0
334	20240911	144000	63506440	5870	5870	5870	5870	0
335	20240911	143900	63506440	5870	5870	5870	5870	0
336	20240911	143800	63506440	5870	5860	5870	5860	250
337	20240911	143700	62040950	5860	5850	5860	5850	367
338	20240911	143600	59891490	5850	5850	5850	5850	0
339	20240911	143500	59891490	5850	5850	5850	5850	0
340	20240911	143400	59891490	5850	5850	5850	5850	0
341	20240911	143300	59891490	5850	5850	5850	5850	0
342	20240911	143200	59891490	5850	5850	5850	5850	0
343	20240911	143100	59891490	5850	5850	5850	5850	0
344	20240911	143000	59891490	5850	5850	5850	5850	150
345	20240911	142900	59013990	5850	5850	5850	5850	0
346	20240911	142800	59013990	5850	5850	5850	5850	0
347	20240911	142700	59013990	5850	5850	5850	5850	2
348	20240911	142600	59002290	5840	5840	5840	5840	0
349	20240911	142500	59002290	5840	5840	5840	5840	0
350	20240911	142400	59002290	5840	5840	5840	5840	0
351	20240911	142300	59002290	5840	5840	5840	5840	0
352	20240911	142200	59002290	5840	5840	5840	5840	0
353	20240911	142100	59002290	5840	5840	5840	5840	0
354	20240911	142000	59002290	5840	5840	5840	5840	0
355	20240911	141900	59002290	5840	5840	5840	5840	0
356	20240911	141800	59002290	5840	5840	5840	5840	0
357	20240911	141700	59002290	5840	5840	5840	5840	0
358	20240911	141600	59002290	5840	5840	5840	5840	0
359	20240911	141500	59002290	5840	5840	5840	5840	0
360	20240911	141400	59002290	5840	5840	5840	5840	0
361	20240911	141300	59002290	5840	5840	5840	5840	0
362	20240911	141200	59002290	5840	5840	5840	5840	0
363	20240911	141100	59002290	5840	5840	5840	5840	0
364	20240911	141000	59002290	5840	5840	5840	5840	0
365	20240911	140900	59002290	5840	5840	5840	5840	0
366	20240911	140800	59002290	5840	5840	5840	5840	0
367	20240911	140700	59002290	5840	5840	5840	5840	0
368	20240911	140600	59002290	5840	5840	5840	5840	0
369	20240911	140500	59002290	5840	5840	5840	5840	0
370	20240911	140400	59002290	5840	5840	5840	5840	0
371	20240911	140300	59002290	5840	5840	5840	5840	17
372	20240911	140200	58903010	5850	5850	5850	5850	0
373	20240911	140100	58903010	5850	5850	5850	5850	0
374	20240911	140000	58903010	5850	5850	5850	5850	0
375	20240911	135900	58903010	5850	5850	5850	5850	0
376	20240911	135800	58903010	5850	5850	5850	5850	0
377	20240911	135700	58903010	5850	5850	5850	5850	0
378	20240911	135600	58903010	5850	5850	5850	5850	0
379	20240911	135500	58903010	5850	5850	5850	5850	0
380	20240911	135400	58903010	5850	5850	5850	5850	0
381	20240911	135300	58903010	5850	5850	5850	5850	0
382	20240911	135200	58903010	5850	5850	5850	5850	0
383	20240911	135100	58903010	5850	5850	5850	5850	0
384	20240911	135000	58903010	5850	5850	5850	5850	0
385	20240911	134900	58903010	5850	5850	5850	5850	0
386	20240911	134800	58903010	5850	5850	5850	5850	0
387	20240911	134700	58903010	5850	5850	5850	5850	0
388	20240911	134600	58903010	5850	5850	5850	5850	0
389	20240911	134500	58903010	5850	5850	5850	5850	0
390	20240911	134400	58903010	5850	5850	5850	5850	0
391	20240911	134300	58903010	5850	5850	5850	5850	0
392	20240911	134200	58903010	5850	5850	5850	5850	0
393	20240911	134100	58903010	5850	5850	5850	5850	0
394	20240911	134000	58903010	5850	5850	5850	5850	0
395	20240911	133900	58903010	5850	5850	5850	5850	0
396	20240911	133800	58903010	5850	5850	5850	5850	0
397	20240911	133700	58903010	5850	5850	5850	5850	0
398	20240911	133600	58903010	5850	5850	5850	5850	21
399	20240911	133500	58780160	5850	5850	5850	5850	0
400	20240911	133400	58780160	5850	5850	5850	5850	0
401	20240911	133300	58780160	5850	5850	5850	5850	0
402	20240911	133200	58780160	5850	5850	5850	5850	0
403	20240911	133100	58780160	5850	5850	5850	5850	0
404	20240911	133000	58780160	5850	5850	5850	5850	0
405	20240911	132900	58780160	5850	5850	5850	5850	0
406	20240911	132800	58780160	5850	5850	5850	5850	0
407	20240911	132700	58780160	5850	5850	5850	5850	0
408	20240911	132600	58780160	5850	5850	5850	5850	0
409	20240911	132500	58780160	5850	5850	5850	5850	0
410	20240911	132400	58780160	5850	5850	5850	5850	0
411	20240911	132300	58780160	5850	5850	5850	5850	0
412	20240911	132200	58780160	5850	5850	5850	5850	0
413	20240911	132100	58780160	5850	5850	5850	5850	0
414	20240911	132000	58780160	5850	5850	5850	5850	0
415	20240911	131900	58780160	5850	5850	5850	5850	0
416	20240911	131800	58780160	5850	5850	5850	5850	797
417	20240911	131700	54117710	5830	5830	5830	5830	163
418	20240911	131600	53167420	5820	5820	5820	5820	0
419	20240911	131500	53167420	5820	5820	5820	5820	0
420	20240911	131400	53167420	5820	5820	5820	5820	0
421	20240911	131300	53167420	5820	5820	5820	5820	0
422	20240911	131200	53167420	5820	5870	5870	5820	7595
423	20240911	131100	8908090	5860	5860	5860	5860	0
424	20240911	131000	8908090	5860	5860	5860	5860	0
425	20240911	130900	8908090	5860	5860	5860	5860	0
426	20240911	130800	8908090	5860	5860	5860	5860	0
427	20240911	130700	8908090	5860	5860	5860	5860	0
428	20240911	130600	8908090	5860	5860	5860	5860	0
429	20240911	130500	8908090	5860	5860	5860	5860	0
430	20240911	130400	8908090	5860	5860	5860	5860	0
431	20240911	130300	8908090	5860	5860	5860	5860	0
432	20240911	130200	8908090	5860	5860	5860	5860	0
433	20240911	130100	8908090	5860	5860	5860	5860	0
434	20240911	130000	8908090	5860	5860	5860	5860	0
435	20240911	125900	8908090	5860	5860	5860	5860	0
436	20240911	125800	8908090	5860	5860	5860	5860	0
437	20240911	125700	8908090	5860	5860	5860	5860	0
438	20240911	125600	8908090	5860	5860	5860	5860	0
439	20240911	125500	8908090	5860	5860	5860	5860	0
440	20240911	125400	8908090	5860	5860	5860	5860	0
441	20240911	125300	8908090	5860	5860	5860	5860	0
442	20240911	125200	8908090	5860	5860	5860	5860	0
443	20240911	125100	8908090	5860	5860	5860	5860	0
444	20240911	125000	8908090	5860	5860	5860	5860	0
445	20240911	124900	8908090	5860	5860	5860	5860	0
446	20240911	124800	8908090	5860	5860	5860	5860	0
447	20240911	124700	8908090	5860	5860	5860	5860	0
448	20240911	124600	8908090	5860	5860	5860	5860	0
449	20240911	124500	8908090	5860	5860	5860	5860	0
450	20240911	124400	8908090	5860	5860	5860	5860	0
451	20240911	124300	8908090	5860	5860	5860	5860	0
452	20240911	124200	8908090	5860	5860	5860	5860	0
453	20240911	124100	8908090	5860	5860	5860	5860	0
454	20240911	124000	8908090	5860	5860	5860	5860	0
455	20240911	123900	8908090	5860	5860	5860	5860	0
456	20240911	123800	8908090	5860	5860	5860	5860	0
457	20240911	123700	8908090	5860	5860	5860	5860	0
458	20240911	123600	8908090	5860	5860	5860	5860	0
459	20240911	123500	8908090	5860	5860	5860	5860	0
460	20240911	123400	8908090	5860	5860	5860	5860	0
461	20240911	123300	8908090	5860	5860	5860	5860	0
462	20240911	123200	8908090	5860	5860	5860	5860	0
463	20240911	123100	8908090	5860	5860	5860	5860	0
464	20240911	123000	8908090	5860	5860	5860	5860	0
465	20240911	122900	8908090	5860	5860	5860	5860	0
466	20240911	122800	8908090	5860	5860	5860	5860	0
467	20240911	122700	8908090	5860	5860	5860	5860	0
468	20240911	122600	8908090	5860	5860	5860	5860	0
469	20240911	122500	8908090	5860	5860	5860	5860	0
470	20240911	122400	8908090	5860	5860	5860	5860	0
471	20240911	122300	8908090	5860	5860	5860	5860	0
472	20240911	122200	8908090	5860	5860	5860	5860	0
473	20240911	122100	8908090	5860	5860	5860	5860	0
474	20240911	122000	8908090	5860	5860	5860	5860	0
475	20240911	121900	8908090	5860	5860	5860	5860	0
476	20240911	121800	8908090	5860	5860	5860	5860	0
477	20240911	121700	8908090	5860	5860	5860	5860	0
478	20240911	121600	8908090	5860	5860	5860	5860	0
479	20240911	121500	8908090	5860	5860	5860	5860	0
480	20240911	121400	8908090	5860	5860	5860	5860	0
481	20240911	121300	8908090	5860	5860	5860	5860	0
482	20240911	121200	8908090	5860	5860	5860	5860	0
483	20240911	121100	8908090	5860	5860	5860	5860	0
484	20240911	121000	8908090	5860	5860	5860	5860	0
485	20240911	120900	8908090	5860	5860	5860	5860	0
486	20240911	120800	8908090	5860	5860	5860	5860	1
487	20240911	120700	8902230	5860	5860	5860	5860	0
488	20240911	120600	8902230	5860	5860	5860	5860	0
489	20240911	120500	8902230	5860	5860	5860	5860	0
490	20240911	120400	8902230	5860	5860	5860	5860	0
491	20240911	120300	8902230	5860	5860	5860	5860	0
492	20240911	120200	8902230	5860	5860	5860	5860	0
493	20240911	120100	8902230	5860	5860	5860	5860	0
494	20240911	120000	8902230	5860	5860	5860	5860	0
495	20240911	115900	8902230	5860	5860	5860	5860	0
496	20240911	115800	8902230	5860	5860	5860	5860	0
497	20240911	115700	8902230	5860	5860	5860	5860	1
498	20240911	115600	8896370	5860	5860	5860	5860	0
499	20240911	115500	8896370	5860	5860	5860	5860	0
500	20240911	115400	8896370	5860	5860	5860	5860	0
501	20240911	115300	8896370	5860	5860	5860	5860	0
502	20240911	115200	8896370	5860	5850	5860	5850	2
503	20240911	115100	8884660	5850	5850	5850	5850	0
504	20240911	115000	8884660	5850	5850	5850	5850	0
505	20240911	114900	8884660	5850	5850	5850	5850	0
506	20240911	114800	8884660	5850	5850	5850	5850	0
507	20240911	114700	8884660	5850	5850	5850	5850	0
508	20240911	114600	8884660	5850	5850	5850	5850	0
509	20240911	114500	8884660	5850	5850	5850	5850	0
510	20240911	114400	8884660	5850	5850	5850	5850	0
511	20240911	114300	8884660	5850	5850	5850	5850	0
512	20240911	114200	8884660	5850	5850	5850	5850	0
513	20240911	114100	8884660	5850	5850	5850	5850	0
514	20240911	114000	8884660	5850	5850	5850	5850	0
515	20240911	113900	8884660	5850	5850	5850	5850	0
516	20240911	113800	8884660	5850	5850	5850	5850	0
517	20240911	113700	8884660	5850	5850	5850	5850	0
518	20240911	113600	8884660	5850	5850	5850	5850	0
519	20240911	113500	8884660	5850	5850	5850	5850	0
520	20240911	113400	8884660	5850	5850	5850	5850	0
521	20240911	113300	8884660	5850	5850	5850	5850	0
522	20240911	113200	8884660	5850	5850	5850	5850	0
523	20240911	113100	8884660	5850	5850	5850	5850	0
524	20240911	113000	8884660	5850	5850	5850	5850	0
525	20240911	112900	8884660	5850	5850	5850	5850	0
526	20240911	112800	8884660	5850	5850	5850	5850	0
527	20240911	112700	8884660	5850	5850	5850	5850	0
528	20240911	112600	8884660	5850	5850	5850	5850	0
529	20240911	112500	8884660	5850	5850	5850	5850	0
530	20240911	112400	8884660	5850	5860	5860	5850	120
531	20240911	112300	8182580	5860	5860	5860	5860	0
532	20240911	112200	8182580	5860	5860	5860	5860	0
533	20240911	112100	8182580	5860	5860	5860	5860	0
534	20240911	112000	8182580	5860	5860	5860	5860	0
535	20240911	111900	8182580	5860	5860	5860	5860	0
536	20240911	111800	8182580	5860	5860	5860	5860	0
537	20240911	111700	8182580	5860	5860	5860	5860	0
538	20240911	111600	8182580	5860	5860	5860	5860	0
539	20240911	111500	8182580	5860	5860	5860	5860	0
540	20240911	111400	8182580	5860	5860	5860	5860	0
541	20240911	111300	8182580	5860	5860	5860	5860	0
542	20240911	111200	8182580	5860	5860	5860	5860	100
543	20240911	111100	7596580	5870	5870	5870	5870	0
544	20240911	111000	7596580	5870	5870	5870	5870	0
545	20240911	110900	7596580	5870	5870	5870	5870	0
546	20240911	110800	7596580	5870	5870	5870	5870	1
547	20240911	110700	7590710	5870	5870	5870	5870	0
548	20240911	110600	7590710	5870	5870	5870	5870	0
549	20240911	110500	7590710	5870	5870	5870	5870	0
550	20240911	110400	7590710	5870	5870	5870	5870	0
551	20240911	110300	7590710	5870	5870	5870	5870	0
552	20240911	110200	7590710	5870	5870	5870	5870	0
553	20240911	110100	7590710	5870	5870	5870	5870	0
554	20240911	110000	7590710	5870	5870	5870	5870	0
555	20240911	105900	7590710	5870	5870	5870	5870	0
556	20240911	105800	7590710	5870	5870	5870	5870	0
557	20240911	105700	7590710	5870	5870	5870	5870	0
558	20240911	105600	7590710	5870	5870	5870	5870	0
559	20240911	105500	7590710	5870	5870	5870	5870	0
560	20240911	105400	7590710	5870	5870	5870	5870	0
561	20240911	105300	7590710	5870	5870	5870	5870	0
562	20240911	105200	7590710	5870	5870	5870	5870	0
563	20240911	105100	7590710	5870	5870	5870	5870	0
564	20240911	105000	7590710	5870	5870	5870	5870	0
565	20240911	104900	7590710	5870	5870	5870	5870	0
566	20240911	104800	7590710	5870	5870	5870	5870	0
567	20240911	104700	7590710	5870	5860	5870	5840	292
568	20240911	104600	5882430	5870	5870	5870	5870	0
569	20240911	104500	5882430	5870	5870	5870	5870	0
570	20240911	104400	5882430	5870	5870	5870	5870	0
571	20240911	104300	5882430	5870	5870	5870	5870	0
572	20240911	104200	5882430	5870	5870	5870	5870	0
573	20240911	104100	5882430	5870	5870	5870	5870	0
574	20240911	104000	5882430	5870	5870	5870	5870	0
575	20240911	103900	5882430	5870	5870	5870	5870	0
576	20240911	103800	5882430	5870	5870	5870	5870	0
577	20240911	103700	5882430	5870	5870	5870	5870	0
578	20240911	103600	5882430	5870	5870	5870	5870	0
579	20240911	103500	5882430	5870	5870	5870	5870	0
580	20240911	103400	5882430	5870	5870	5870	5870	0
581	20240911	103300	5882430	5870	5870	5870	5870	124
582	20240911	103200	5154550	5880	5880	5880	5880	100
583	20240911	103100	4566550	5880	5880	5880	5880	0
584	20240911	103000	4566550	5880	5880	5880	5880	0
585	20240911	102900	4566550	5880	5880	5880	5880	0
586	20240911	102800	4566550	5880	5880	5880	5880	0
587	20240911	102700	4566550	5880	5880	5880	5880	0
588	20240911	102600	4566550	5880	5880	5880	5880	0
589	20240911	102500	4566550	5880	5870	5880	5870	2
590	20240911	102400	4554800	5880	5880	5880	5880	0
591	20240911	102300	4554800	5880	5880	5880	5880	7
592	20240911	102200	4513640	5880	5880	5880	5880	0
593	20240911	102100	4513640	5880	5880	5880	5880	0
594	20240911	102000	4513640	5880	5880	5880	5880	0
595	20240911	101900	4513640	5880	5880	5880	5880	1
596	20240911	101800	4507760	5880	5880	5880	5880	0
597	20240911	101700	4507760	5880	5880	5880	5880	0
598	20240911	101600	4507760	5880	5880	5880	5880	0
599	20240911	101500	4507760	5880	5880	5880	5880	1
600	20240911	101400	4501880	5890	5890	5890	5890	0
601	20240911	101300	4501880	5890	5890	5890	5890	0
602	20240911	101200	4501880	5890	5890	5890	5890	1
603	20240911	101100	4495990	5900	5900	5900	5900	0
604	20240911	101000	4495990	5900	5900	5900	5900	0
605	20240911	100900	4495990	5900	5900	5900	5900	0
606	20240911	100800	4495990	5900	5900	5900	5900	0
607	20240911	100700	4495990	5900	5900	5900	5900	0
608	20240911	100600	4495990	5900	5900	5900	5900	0
609	20240911	100500	4495990	5900	5900	5900	5900	0
610	20240911	100400	4495990	5900	5900	5900	5900	3
611	20240911	100300	4478290	5890	5890	5890	5890	0
612	20240911	100200	4478290	5890	5890	5890	5890	0
613	20240911	100100	4478290	5890	5890	5890	5890	0
614	20240911	100000	4478290	5890	5890	5890	5890	0
615	20240911	095900	4478290	5890	5890	5890	5890	0
616	20240911	095800	4478290	5890	5890	5890	5890	7
617	20240911	095700	4437060	5890	5890	5890	5890	0
618	20240911	095600	4437060	5890	5890	5890	5890	0
619	20240911	095500	4437060	5890	5890	5890	5890	0
620	20240911	095400	4437060	5890	5890	5890	5890	0
621	20240911	095300	4437060	5890	5890	5890	5890	69
622	20240911	095200	4030650	5890	5890	5890	5890	0
623	20240911	095100	4030650	5890	5890	5890	5890	0
624	20240911	095000	4030650	5890	5890	5890	5890	0
625	20240911	094900	4030650	5890	5890	5890	5890	0
626	20240911	094800	4030650	5890	5890	5890	5890	0
627	20240911	094700	4030650	5890	5890	5890	5890	0
628	20240911	094600	4030650	5890	5890	5890	5890	88
629	20240911	094500	3512330	5910	5910	5910	5910	25
630	20240911	094400	3364580	5910	5910	5910	5910	0
631	20240911	094300	3364580	5910	5910	5910	5910	0
632	20240911	094200	3364580	5910	5910	5910	5910	1
633	20240911	094100	3358670	5900	5880	5900	5880	351
634	20240911	094000	1290700	5880	5880	5880	5880	10
635	20240911	093900	1231900	5880	5880	5880	5880	2
636	20240911	093800	1220140	5870	5870	5870	5870	0
637	20240911	093700	1220140	5870	5870	5870	5870	1
638	20240911	093600	1214270	5870	5870	5870	5870	0
639	20240911	093500	1214270	5870	5870	5870	5870	0
640	20240911	093400	1214270	5870	5870	5870	5870	0
641	20240911	093300	1214270	5870	5870	5870	5870	0
642	20240911	093200	1214270	5870	5870	5870	5870	0
643	20240911	093100	1214270	5870	5870	5870	5870	0
644	20240911	093000	1214270	5870	5870	5870	5870	0
645	20240911	092900	1214270	5870	5870	5870	5870	0
646	20240911	092800	1214270	5870	5870	5870	5870	0
647	20240911	092700	1214270	5870	5870	5870	5870	0
648	20240911	092600	1214270	5870	5870	5870	5870	1
649	20240911	092500	1208400	5880	5880	5880	5880	11
650	20240911	092400	1143720	5880	5880	5880	5880	0
651	20240911	092300	1143720	5880	5880	5880	5880	1
652	20240911	092200	1137840	5880	5880	5880	5880	0
653	20240911	092100	1137840	5880	5880	5880	5880	35
654	20240911	092000	932040	5880	5880	5880	5880	0
655	20240911	091900	932040	5880	5880	5880	5880	0
656	20240911	091800	932040	5880	5880	5880	5880	0
657	20240911	091700	932040	5880	5880	5880	5880	30
658	20240911	091600	755640	5900	5900	5900	5900	110
659	20240911	091500	106640	5910	5910	5910	5910	0
660	20240911	091400	106640	5910	5910	5910	5910	0
661	20240911	091300	106640	5910	5910	5910	5910	0
662	20240911	091200	106640	5910	5910	5910	5910	5
663	20240911	091100	77090	5930	5930	5930	5930	0
664	20240911	091000	77090	5930	5930	5930	5930	0
665	20240911	090900	77090	5930	5930	5930	5930	0
666	20240911	090800	77090	5930	5930	5930	5930	0
667	20240911	090700	77090	5930	5930	5930	5930	0
668	20240911	090600	77090	5930	5930	5930	5930	0
669	20240911	090500	77090	5930	5930	5930	5930	0
670	20240911	090400	77090	5930	5930	5930	5930	0
671	20240911	090300	77090	5930	5930	5930	5930	0
672	20240911	090200	77090	5930	5930	5930	5930	0
673	20240911	090100	77090	5930	5930	5930	5930	0
674	20240911	090000	77090	5930	5930	5930	5930	13