KissMeData/263700/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205000	62381300	2980	2980	2980	2980	848
3	20240911	204900	62381300	2980	2980	2980	2980	0
4	20240911	204800	62381300	2980	2980	2980	2980	0
5	20240911	204700	62381300	2980	2980	2980	2980	0
6	20240911	204600	62381300	2980	2980	2980	2980	0
7	20240911	204500	62381300	2980	2980	2980	2980	0
8	20240911	204400	62381300	2980	2980	2980	2980	0
9	20240911	204300	62381300	2980	2980	2980	2980	0
10	20240911	204200	62381300	2980	2980	2980	2980	0
11	20240911	204100	62381300	2980	2980	2980	2980	0
12	20240911	204000	62381300	2980	2980	2980	2980	0
13	20240911	203900	62381300	2980	2980	2980	2980	0
14	20240911	203800	62381300	2980	2980	2980	2980	0
15	20240911	203700	62381300	2980	2980	2980	2980	0
16	20240911	203600	62381300	2980	2980	2980	2980	0
17	20240911	203500	62381300	2980	2980	2980	2980	0
18	20240911	203400	62381300	2980	2980	2980	2980	0
19	20240911	203300	62381300	2980	2980	2980	2980	0
20	20240911	203200	62381300	2980	2980	2980	2980	0
21	20240911	203100	62381300	2980	2980	2980	2980	0
22	20240911	203000	62381300	2980	2980	2980	2980	0
23	20240911	202900	62381300	2980	2980	2980	2980	0
24	20240911	202800	62381300	2980	2980	2980	2980	0
25	20240911	202700	62381300	2980	2980	2980	2980	0
26	20240911	202600	62381300	2980	2980	2980	2980	0
27	20240911	202500	62381300	2980	2980	2980	2980	0
28	20240911	202400	62381300	2980	2980	2980	2980	0
29	20240911	202300	62381300	2980	2980	2980	2980	0
30	20240911	202200	62381300	2980	2980	2980	2980	0
31	20240911	202100	62381300	2980	2980	2980	2980	0
32	20240911	202000	62381300	2980	2980	2980	2980	848
33	20240911	201900	62381300	2980	2980	2980	2980	0
34	20240911	201800	62381300	2980	2980	2980	2980	0
35	20240911	201700	62381300	2980	2980	2980	2980	0
36	20240911	201600	62381300	2980	2980	2980	2980	0
37	20240911	201500	62381300	2980	2980	2980	2980	0
38	20240911	201400	62381300	2980	2980	2980	2980	0
39	20240911	201300	62381300	2980	2980	2980	2980	0
40	20240911	201200	62381300	2980	2980	2980	2980	0
41	20240911	201100	62381300	2980	2980	2980	2980	0
42	20240911	201000	62381300	2980	2980	2980	2980	0
43	20240911	200900	62381300	2980	2980	2980	2980	0
44	20240911	200800	62381300	2980	2980	2980	2980	0
45	20240911	200700	62381300	2980	2980	2980	2980	0
46	20240911	200600	62381300	2980	2980	2980	2980	0
47	20240911	200500	62381300	2980	2980	2980	2980	0
48	20240911	200400	62381300	2980	2980	2980	2980	0
49	20240911	200300	62381300	2980	2980	2980	2980	0
50	20240911	200200	62381300	2980	2980	2980	2980	0
51	20240911	200100	62381300	2980	2980	2980	2980	0
52	20240911	200000	62381300	2980	2980	2980	2980	0
53	20240911	195900	62381300	2980	2980	2980	2980	0
54	20240911	195800	62381300	2980	2980	2980	2980	0
55	20240911	195700	62381300	2980	2980	2980	2980	0
56	20240911	195600	62381300	2980	2980	2980	2980	0
57	20240911	195500	62381300	2980	2980	2980	2980	0
58	20240911	195400	62381300	2980	2980	2980	2980	0
59	20240911	195300	62381300	2980	2980	2980	2980	0
60	20240911	195200	62381300	2980	2980	2980	2980	0
61	20240911	195100	62381300	2980	2980	2980	2980	0
62	20240911	195000	62381300	2980	2980	2980	2980	848
63	20240911	194900	62381300	2980	2980	2980	2980	0
64	20240911	194800	62381300	2980	2980	2980	2980	0
65	20240911	194700	62381300	2980	2980	2980	2980	0
66	20240911	194600	62381300	2980	2980	2980	2980	0
67	20240911	194500	62381300	2980	2980	2980	2980	0
68	20240911	194400	62381300	2980	2980	2980	2980	0
69	20240911	194300	62381300	2980	2980	2980	2980	0
70	20240911	194200	62381300	2980	2980	2980	2980	0
71	20240911	194100	62381300	2980	2980	2980	2980	0
72	20240911	194000	62381300	2980	2980	2980	2980	0
73	20240911	193900	62381300	2980	2980	2980	2980	0
74	20240911	193800	62381300	2980	2980	2980	2980	0
75	20240911	193700	62381300	2980	2980	2980	2980	0
76	20240911	193600	62381300	2980	2980	2980	2980	0
77	20240911	193500	62381300	2980	2980	2980	2980	0
78	20240911	193400	62381300	2980	2980	2980	2980	0
79	20240911	193300	62381300	2980	2980	2980	2980	0
80	20240911	193200	62381300	2980	2980	2980	2980	0
81	20240911	193100	62381300	2980	2980	2980	2980	0
82	20240911	193000	62381300	2980	2980	2980	2980	0
83	20240911	192900	62381300	2980	2980	2980	2980	0
84	20240911	192800	62381300	2980	2980	2980	2980	0
85	20240911	192700	62381300	2980	2980	2980	2980	0
86	20240911	192600	62381300	2980	2980	2980	2980	0
87	20240911	192500	62381300	2980	2980	2980	2980	0
88	20240911	192400	62381300	2980	2980	2980	2980	0
89	20240911	192300	62381300	2980	2980	2980	2980	0
90	20240911	192200	62381300	2980	2980	2980	2980	0
91	20240911	192100	62381300	2980	2980	2980	2980	0
92	20240911	192000	62381300	2980	2980	2980	2980	848
93	20240911	191900	62381300	2980	2980	2980	2980	0
94	20240911	191800	62381300	2980	2980	2980	2980	0
95	20240911	191700	62381300	2980	2980	2980	2980	0
96	20240911	191600	62381300	2980	2980	2980	2980	0
97	20240911	191500	62381300	2980	2980	2980	2980	0
98	20240911	191400	62381300	2980	2980	2980	2980	0
99	20240911	191300	62381300	2980	2980	2980	2980	0
100	20240911	191200	62381300	2980	2980	2980	2980	0
101	20240911	191100	62381300	2980	2980	2980	2980	0
102	20240911	191000	62381300	2980	2980	2980	2980	0
103	20240911	190900	62381300	2980	2980	2980	2980	0
104	20240911	190800	62381300	2980	2980	2980	2980	0
105	20240911	190700	62381300	2980	2980	2980	2980	0
106	20240911	190600	62381300	2980	2980	2980	2980	0
107	20240911	190500	62381300	2980	2980	2980	2980	0
108	20240911	190400	62381300	2980	2980	2980	2980	0
109	20240911	190300	62381300	2980	2980	2980	2980	0
110	20240911	190200	62381300	2980	2980	2980	2980	0
111	20240911	190100	62381300	2980	2980	2980	2980	0
112	20240911	190000	62381300	2980	2980	2980	2980	0
113	20240911	185900	62381300	2980	2980	2980	2980	0
114	20240911	185800	62381300	2980	2980	2980	2980	0
115	20240911	185700	62381300	2980	2980	2980	2980	0
116	20240911	185600	62381300	2980	2980	2980	2980	0
117	20240911	185500	62381300	2980	2980	2980	2980	0
118	20240911	185400	62381300	2980	2980	2980	2980	0
119	20240911	185300	62381300	2980	2980	2980	2980	0
120	20240911	185200	62381300	2980	2980	2980	2980	0
121	20240911	185100	62381300	2980	2980	2980	2980	0
122	20240911	185000	62381300	2980	2980	2980	2980	848
123	20240911	184900	62381300	2980	2980	2980	2980	0
124	20240911	184800	62381300	2980	2980	2980	2980	0
125	20240911	184700	62381300	2980	2980	2980	2980	0
126	20240911	184600	62381300	2980	2980	2980	2980	0
127	20240911	184500	62381300	2980	2980	2980	2980	0
128	20240911	184400	62381300	2980	2980	2980	2980	0
129	20240911	184300	62381300	2980	2980	2980	2980	0
130	20240911	184200	62381300	2980	2980	2980	2980	0
131	20240911	184100	62381300	2980	2980	2980	2980	0
132	20240911	184000	62381300	2980	2980	2980	2980	0
133	20240911	183900	62381300	2980	2980	2980	2980	0
134	20240911	183800	62381300	2980	2980	2980	2980	0
135	20240911	183700	62381300	2980	2980	2980	2980	0
136	20240911	183600	62381300	2980	2980	2980	2980	0
137	20240911	183500	62381300	2980	2980	2980	2980	0
138	20240911	183400	62381300	2980	2980	2980	2980	0
139	20240911	183300	62381300	2980	2980	2980	2980	0
140	20240911	183200	62381300	2980	2980	2980	2980	0
141	20240911	183100	62381300	2980	2980	2980	2980	0
142	20240911	183000	62381300	2980	2980	2980	2980	0
143	20240911	182900	62381300	2980	2980	2980	2980	0
144	20240911	182800	62381300	2980	2980	2980	2980	0
145	20240911	182700	62381300	2980	2980	2980	2980	0
146	20240911	182600	62381300	2980	2980	2980	2980	0
147	20240911	182500	62381300	2980	2980	2980	2980	0
148	20240911	182400	62381300	2980	2980	2980	2980	0
149	20240911	182300	62381300	2980	2980	2980	2980	0
150	20240911	182200	62381300	2980	2980	2980	2980	0
151	20240911	182100	62381300	2980	2980	2980	2980	0
152	20240911	182000	62381300	2980	2980	2980	2980	848
153	20240911	181900	62381300	2980	2980	2980	2980	0
154	20240911	181800	62381300	2980	2980	2980	2980	0
155	20240911	181700	62381300	2980	2980	2980	2980	0
156	20240911	181600	62381300	2980	2980	2980	2980	0
157	20240911	181500	62381300	2980	2980	2980	2980	0
158	20240911	181400	62381300	2980	2980	2980	2980	0
159	20240911	181300	62381300	2980	2980	2980	2980	0
160	20240911	181200	62381300	2980	2980	2980	2980	0
161	20240911	181100	62381300	2980	2980	2980	2980	0
162	20240911	181000	62381300	2980	2980	2980	2980	0
163	20240911	180900	62381300	2980	2980	2980	2980	0
164	20240911	180800	62381300	2980	2980	2980	2980	0
165	20240911	180700	62381300	2980	2980	2980	2980	0
166	20240911	180600	62381300	2980	2980	2980	2980	0
167	20240911	180500	62381300	2980	2980	2980	2980	0
168	20240911	180400	62381300	2980	2980	2980	2980	0
169	20240911	180300	62381300	2980	2980	2980	2980	0
170	20240911	180200	62381300	2980	2980	2980	2980	0
171	20240911	180100	62381300	2980	2980	2980	2980	0
172	20240911	180000	62381300	2980	2980	2980	2980	0
173	20240911	175900	62381300	2980	2980	2980	2980	0
174	20240911	175800	62381300	2980	2980	2980	2980	0
175	20240911	175700	62381300	2980	2980	2980	2980	0
176	20240911	175600	62381300	2980	2980	2980	2980	0
177	20240911	175500	62381300	2980	2980	2980	2980	0
178	20240911	175400	62381300	2980	2980	2980	2980	0
179	20240911	175300	62381300	2980	2980	2980	2980	0
180	20240911	175200	62381300	2980	2980	2980	2980	0
181	20240911	175100	62381300	2980	2980	2980	2980	0
182	20240911	175000	62381300	2980	2980	2980	2980	848
183	20240911	174900	62381300	2980	2980	2980	2980	0
184	20240911	174800	62381300	2980	2980	2980	2980	0
185	20240911	174700	62381300	2980	2980	2980	2980	0
186	20240911	174600	62381300	2980	2980	2980	2980	0
187	20240911	174500	62381300	2980	2980	2980	2980	0
188	20240911	174400	62381300	2980	2980	2980	2980	0
189	20240911	174300	62381300	2980	2980	2980	2980	0
190	20240911	174200	62381300	2980	2980	2980	2980	0
191	20240911	174100	62381300	2980	2980	2980	2980	0
192	20240911	174000	62381300	2980	2980	2980	2980	0
193	20240911	173900	62381300	2980	2980	2980	2980	0
194	20240911	173800	62381300	2980	2980	2980	2980	0
195	20240911	173700	62381300	2980	2980	2980	2980	0
196	20240911	173600	62381300	2980	2980	2980	2980	0
197	20240911	173500	62381300	2980	2980	2980	2980	0
198	20240911	173400	62381300	2980	2980	2980	2980	0
199	20240911	173300	62381300	2980	2980	2980	2980	0
200	20240911	173200	62381300	2980	2980	2980	2980	0
201	20240911	173100	62381300	2980	2980	2980	2980	0
202	20240911	173000	62381300	2980	2980	2980	2980	0
203	20240911	172900	62381300	2980	2980	2980	2980	0
204	20240911	172800	62381300	2980	2980	2980	2980	0
205	20240911	172700	62381300	2980	2980	2980	2980	0
206	20240911	172600	62381300	2980	2980	2980	2980	0
207	20240911	172500	62381300	2980	2980	2980	2980	0
208	20240911	172400	62381300	2980	2980	2980	2980	0
209	20240911	172300	62381300	2980	2980	2980	2980	0
210	20240911	172200	62381300	2980	2980	2980	2980	0
211	20240911	172100	62381300	2980	2980	2980	2980	0
212	20240911	172000	62381300	2980	2980	2980	2980	848
213	20240911	171900	62381300	2980	2980	2980	2980	0
214	20240911	171800	62381300	2980	2980	2980	2980	0
215	20240911	171700	62381300	2980	2980	2980	2980	0
216	20240911	171600	62381300	2980	2980	2980	2980	0
217	20240911	171500	62381300	2980	2980	2980	2980	0
218	20240911	171400	62381300	2980	2980	2980	2980	0
219	20240911	171300	62381300	2980	2980	2980	2980	0
220	20240911	171200	62381300	2980	2980	2980	2980	0
221	20240911	171100	62381300	2980	2980	2980	2980	0
222	20240911	171000	62381300	2980	2980	2980	2980	0
223	20240911	170900	62381300	2980	2980	2980	2980	0
224	20240911	170800	62381300	2980	2980	2980	2980	0
225	20240911	170700	62381300	2980	2980	2980	2980	0
226	20240911	170600	62381300	2980	2980	2980	2980	0
227	20240911	170500	62381300	2980	2980	2980	2980	0
228	20240911	170400	62381300	2980	2980	2980	2980	0
229	20240911	170300	62381300	2980	2980	2980	2980	0
230	20240911	170200	62381300	2980	2980	2980	2980	0
231	20240911	170100	62381300	2980	2980	2980	2980	0
232	20240911	170000	62381300	2980	2980	2980	2980	0
233	20240911	165900	62381300	2980	2980	2980	2980	0
234	20240911	165800	62381300	2980	2980	2980	2980	0
235	20240911	165700	62381300	2980	2980	2980	2980	0
236	20240911	165600	62381300	2980	2980	2980	2980	0
237	20240911	165500	62381300	2980	2980	2980	2980	0
238	20240911	165400	62381300	2980	2980	2980	2980	0
239	20240911	165300	62381300	2980	2980	2980	2980	0
240	20240911	165200	62381300	2980	2980	2980	2980	0
241	20240911	165100	62381300	2980	2980	2980	2980	0
242	20240911	165000	62381300	2980	2980	2980	2980	848
243	20240911	164900	62381300	2980	2980	2980	2980	0
244	20240911	164800	62381300	2980	2980	2980	2980	0
245	20240911	164700	62381300	2980	2980	2980	2980	0
246	20240911	164600	62381300	2980	2980	2980	2980	0
247	20240911	164500	62381300	2980	2980	2980	2980	0
248	20240911	164400	62381300	2980	2980	2980	2980	0
249	20240911	164300	62381300	2980	2980	2980	2980	0
250	20240911	164200	62381300	2980	2980	2980	2980	0
251	20240911	164100	62381300	2980	2980	2980	2980	0
252	20240911	164000	62381300	2980	2980	2980	2980	0
253	20240911	163900	62381300	2980	2980	2980	2980	0
254	20240911	163800	62381300	2980	2980	2980	2980	0
255	20240911	163700	62381300	2980	2980	2980	2980	0
256	20240911	163600	62381300	2980	2980	2980	2980	0
257	20240911	163500	62381300	2980	2980	2980	2980	0
258	20240911	163400	62381300	2980	2980	2980	2980	0
259	20240911	163300	62381300	2980	2980	2980	2980	0
260	20240911	163200	62381300	2980	2980	2980	2980	0
261	20240911	163100	62381300	2980	2980	2980	2980	0
262	20240911	163000	62381300	2980	2980	2980	2980	0
263	20240911	162900	62381300	2980	2980	2980	2980	0
264	20240911	162800	62381300	2980	2980	2980	2980	0
265	20240911	162700	62381300	2980	2980	2980	2980	0
266	20240911	162600	62381300	2980	2980	2980	2980	0
267	20240911	162500	62381300	2980	2980	2980	2980	0
268	20240911	162400	62381300	2980	2980	2980	2980	0
269	20240911	162300	62381300	2980	2980	2980	2980	0
270	20240911	162200	62381300	2980	2980	2980	2980	0
271	20240911	162100	62381300	2980	2980	2980	2980	0
272	20240911	162000	62381300	2980	2980	2980	2980	848
273	20240911	161900	62381300	2980	2980	2980	2980	0
274	20240911	161800	62381300	2980	2980	2980	2980	0
275	20240911	161700	62381300	2980	2980	2980	2980	0
276	20240911	161600	62381300	2980	2980	2980	2980	0
277	20240911	161500	62381300	2980	2980	2980	2980	0
278	20240911	161400	62381300	2980	2980	2980	2980	0
279	20240911	161300	62381300	2980	2980	2980	2980	0
280	20240911	161200	62381300	2980	2980	2980	2980	0
281	20240911	161100	62381300	2980	2980	2980	2980	0
282	20240911	161000	62381300	2980	2980	2980	2980	0
283	20240911	160900	62381300	2980	2980	2980	2980	0
284	20240911	160800	62381300	2980	2980	2980	2980	0
285	20240911	160700	62381300	2980	2980	2980	2980	0
286	20240911	160600	62381300	2980	2980	2980	2980	0
287	20240911	160500	62381300	2980	2980	2980	2980	0
288	20240911	160400	62381300	2980	2980	2980	2980	0
289	20240911	160300	62381300	2980	2980	2980	2980	0
290	20240911	160200	62381300	2980	2980	2980	2980	0
291	20240911	160100	62381300	2980	2980	2980	2980	0
292	20240911	160000	62381300	2980	2980	2980	2980	0
293	20240911	155900	62381300	2980	2980	2980	2980	0
294	20240911	155800	62381300	2980	2980	2980	2980	0
295	20240911	155700	62381300	2980	2980	2980	2980	0
296	20240911	155600	62381300	2980	2980	2980	2980	0
297	20240911	155500	62381300	2980	2980	2980	2980	0
298	20240911	155400	62381300	2980	2980	2980	2980	0
299	20240911	155300	62381300	2980	2980	2980	2980	0
300	20240911	155200	62381300	2980	2980	2980	2980	0
301	20240911	155100	62381300	2980	2980	2980	2980	0
302	20240911	155000	62381300	2980	2980	2980	2980	848
303	20240911	154900	62381300	2980	2980	2980	2980	0
304	20240911	154800	62381300	2980	2980	2980	2980	0
305	20240911	154700	62381300	2980	2980	2980	2980	0
306	20240911	154600	62381300	2980	2980	2980	2980	0
307	20240911	154500	62381300	2980	2980	2980	2980	0
308	20240911	154400	62381300	2980	2980	2980	2980	0
309	20240911	154300	62381300	2980	2980	2980	2980	0
310	20240911	154200	62381300	2980	2980	2980	2980	0
311	20240911	154100	62381300	2980	2980	2980	2980	0
312	20240911	154000	62381300	2980	2980	2980	2980	0
313	20240911	153900	62381300	2980	2980	2980	2980	0
314	20240911	153800	62381300	2980	2980	2980	2980	0
315	20240911	153700	62381300	2980	2980	2980	2980	0
316	20240911	153600	62381300	2980	2980	2980	2980	0
317	20240911	153500	62381300	2980	2980	2980	2980	0
318	20240911	153400	62381300	2980	2980	2980	2980	0
319	20240911	153300	62381300	2980	2980	2980	2980	0
320	20240911	153200	62381300	2980	2980	2980	2980	0
321	20240911	153100	62381300	2980	2980	2980	2980	0
322	20240911	153000	62381300	2980	2980	2980	2980	848
323	20240911	152900	59854260	2995	2995	2995	2995	0
324	20240911	152800	59854260	2995	2995	2995	2995	0
325	20240911	152700	59854260	2995	2995	2995	2995	0
326	20240911	152600	59854260	2995	2995	2995	2995	0
327	20240911	152500	59854260	2995	2995	2995	2995	0
328	20240911	152400	59854260	2995	2995	2995	2995	0
329	20240911	152300	59854260	2995	2995	2995	2995	0
330	20240911	152200	59854260	2995	2995	2995	2995	0
331	20240911	152100	59854260	2995	2995	2995	2995	0
332	20240911	152000	59854260	2995	2995	2995	2995	0
333	20240911	151900	59854260	2995	2995	2995	2995	0
334	20240911	151800	59854260	2995	2995	2995	2995	0
335	20240911	151700	59854260	2995	2995	2995	2995	0
336	20240911	151600	59854260	2995	2995	2995	2995	0
337	20240911	151500	59854260	2995	2980	2995	2980	12
338	20240911	151400	59818470	2980	2980	2980	2980	13
339	20240911	151300	59779730	2975	2980	2980	2975	445
340	20240911	151200	58455035	2985	2985	2985	2985	28
341	20240911	151100	58371455	2990	2990	2990	2990	0
342	20240911	151000	58371455	2990	2990	2990	2990	33
343	20240911	150900	58272785	2995	2995	2995	2995	0
344	20240911	150800	58272785	2995	2995	2995	2995	17
345	20240911	150700	58221870	3005	3005	3005	3005	0
346	20240911	150600	58221870	3005	3005	3005	3005	0
347	20240911	150500	58221870	3005	3005	3005	3005	0
348	20240911	150400	58221870	3005	3005	3005	3005	0
349	20240911	150300	58221870	3005	3005	3005	3005	1
350	20240911	150200	58218865	3005	3005	3005	3005	0
351	20240911	150100	58218865	3005	3005	3005	3005	0
352	20240911	150000	58218865	3005	3005	3005	3005	0
353	20240911	145900	58218865	3005	3005	3005	3005	0
354	20240911	145800	58218865	3005	3005	3005	3005	0
355	20240911	145700	58218865	3005	3005	3005	3005	0
356	20240911	145600	58218865	3005	3005	3005	3005	0
357	20240911	145500	58218865	3005	3005	3005	3005	2
358	20240911	145400	58212855	3005	3005	3005	3005	1
359	20240911	145300	58209850	2995	2995	2995	2995	0
360	20240911	145200	58209850	2995	2995	2995	2995	49
361	20240911	145100	58063095	2995	2995	2995	2995	0
362	20240911	145000	58063095	2995	2995	2995	2995	1
363	20240911	144900	58060100	2990	2990	2990	2990	0
364	20240911	144800	58060100	2990	2990	2990	2990	0
365	20240911	144700	58060100	2990	2990	2990	2990	2
366	20240911	144600	58054120	2995	2995	2995	2995	20
367	20240911	144500	57994220	2995	2995	2995	2995	1
368	20240911	144400	57991225	2980	2980	2980	2980	950
369	20240911	144300	55160225	2995	2980	2995	2980	2
370	20240911	144200	55154250	2995	2985	2995	2980	501
371	20240911	144100	53660200	2985	2985	2985	2985	0
372	20240911	144000	53660200	2985	2985	2985	2985	23
373	20240911	143900	53591545	3000	3000	3000	3000	1
374	20240911	143800	53588545	2985	3005	3005	2985	2311
375	20240911	143700	46677225	3000	3000	3000	3000	0
376	20240911	143600	46677225	3000	3000	3000	3000	0
377	20240911	143500	46677225	3000	3000	3000	3000	0
378	20240911	143400	46677225	3000	3000	3000	3000	0
379	20240911	143300	46677225	3000	3000	3000	3000	0
380	20240911	143200	46677225	3000	3000	3000	3000	0
381	20240911	143100	46677225	3000	3000	3000	3000	100
382	20240911	143000	46377225	3000	3000	3000	3000	0
383	20240911	142900	46377225	3000	3000	3000	3000	500
384	20240911	142800	44877225	3020	3020	3020	3020	0
385	20240911	142700	44877225	3020	3020	3020	3020	0
386	20240911	142600	44877225	3020	3000	3020	3000	11
387	20240911	142500	44844205	3000	3000	3000	3000	0
388	20240911	142400	44844205	3000	3000	3000	3000	10
389	20240911	142300	44814205	3020	3020	3020	3020	50
390	20240911	142200	44663205	3020	3020	3020	3020	0
391	20240911	142100	44663205	3020	3020	3020	3020	0
392	20240911	142000	44663205	3020	3020	3020	3020	0
393	20240911	141900	44663205	3020	3020	3020	3020	0
394	20240911	141800	44663205	3020	3020	3020	3020	0
395	20240911	141700	44663205	3020	3020	3020	3020	50
396	20240911	141600	44512205	3020	3020	3020	3020	0
397	20240911	141500	44512205	3020	3020	3020	3020	0
398	20240911	141400	44512205	3020	3020	3020	3020	0
399	20240911	141300	44512205	3020	3020	3020	3020	0
400	20240911	141200	44512205	3020	3020	3020	3020	0
401	20240911	141100	44512205	3020	3020	3020	3020	0
402	20240911	141000	44512205	3020	3020	3020	3020	0
403	20240911	140900	44512205	3020	3020	3020	3020	0
404	20240911	140800	44512205	3020	3020	3020	3020	0
405	20240911	140700	44512205	3020	3020	3020	3020	0
406	20240911	140600	44512205	3020	3020	3020	3020	0
407	20240911	140500	44512205	3020	3020	3020	3020	0
408	20240911	140400	44512205	3020	3020	3020	3020	1
409	20240911	140300	44509185	3000	3005	3005	3000	36
410	20240911	140200	44401175	3020	3020	3020	3020	0
411	20240911	140100	44401175	3020	3020	3020	3020	0
412	20240911	140000	44401175	3020	3020	3020	3020	0
413	20240911	135900	44401175	3020	3020	3020	3020	1
414	20240911	135800	44398155	3000	3000	3000	3000	0
415	20240911	135700	44398155	3000	3000	3000	3000	0
416	20240911	135600	44398155	3000	3000	3000	3000	10
417	20240911	135500	44368155	3020	3020	3020	3020	0
418	20240911	135400	44368155	3020	3020	3020	3020	0
419	20240911	135300	44368155	3020	3020	3020	3020	0
420	20240911	135200	44368155	3020	3020	3020	3020	0
421	20240911	135100	44368155	3020	3020	3020	3020	0
422	20240911	135000	44368155	3020	3020	3020	3020	0
423	20240911	134900	44368155	3020	3020	3020	3020	0
424	20240911	134800	44368155	3020	3020	3020	3020	0
425	20240911	134700	44368155	3020	3020	3020	3020	1
426	20240911	134600	44365135	3000	3000	3000	3000	0
427	20240911	134500	44365135	3000	3000	3000	3000	0
428	20240911	134400	44365135	3000	3000	3000	3000	0
429	20240911	134300	44365135	3000	3000	3000	3000	303
430	20240911	134200	43456135	3000	3010	3010	3000	555
431	20240911	134100	41788565	3010	3010	3010	3005	411
432	20240911	134000	40551580	3010	3010	3010	3010	0
433	20240911	133900	40551580	3010	3010	3010	3010	0
434	20240911	133800	40551580	3010	3010	3010	3010	0
435	20240911	133700	40551580	3010	3010	3010	3010	0
436	20240911	133600	40551580	3010	3010	3010	3010	54
437	20240911	133500	40389040	3015	3015	3015	3015	0
438	20240911	133400	40389040	3015	3015	3015	3015	339
439	20240911	133300	39366955	3015	3015	3015	3015	0
440	20240911	133200	39366955	3015	3015	3015	3015	48
441	20240911	133100	39222235	3015	3015	3015	3015	0
442	20240911	133000	39222235	3015	3015	3015	3015	102
443	20240911	132900	38914705	3015	3015	3015	3015	0
444	20240911	132800	38914705	3015	3015	3015	3015	0
445	20240911	132700	38914705	3015	3015	3015	3015	0
446	20240911	132600	38914705	3015	3015	3015	3015	0
447	20240911	132500	38914705	3015	3015	3015	3015	0
448	20240911	132400	38914705	3015	3015	3015	3015	0
449	20240911	132300	38914705	3015	3020	3020	3015	350
450	20240911	132200	37859015	3035	3035	3035	3035	0
451	20240911	132100	37859015	3035	3035	3035	3035	0
452	20240911	132000	37859015	3035	3035	3035	3035	0
453	20240911	131900	37859015	3035	3035	3035	3035	0
454	20240911	131800	37859015	3035	3035	3035	3035	0
455	20240911	131700	37859015	3035	3035	3035	3035	1
456	20240911	131600	37855980	3020	3020	3020	3020	5
457	20240911	131500	37840880	3040	3040	3040	3040	0
458	20240911	131400	37840880	3040	3040	3040	3040	0
459	20240911	131300	37840880	3040	3040	3040	3040	0
460	20240911	131200	37840880	3040	3040	3040	3040	0
461	20240911	131100	37840880	3040	3040	3040	3040	0
462	20240911	131000	37840880	3040	3040	3040	3040	0
463	20240911	130900	37840880	3040	3040	3040	3040	0
464	20240911	130800	37840880	3040	3040	3040	3040	0
465	20240911	130700	37840880	3040	3040	3040	3040	0
466	20240911	130600	37840880	3040	3040	3040	3040	0
467	20240911	130500	37840880	3040	3040	3040	3040	0
468	20240911	130400	37840880	3040	3040	3040	3040	0
469	20240911	130300	37840880	3040	3040	3040	3040	0
470	20240911	130200	37840880	3040	3040	3040	3040	0
471	20240911	130100	37840880	3040	3040	3040	3040	0
472	20240911	130000	37840880	3040	3040	3040	3040	0
473	20240911	125900	37840880	3040	3040	3040	3040	0
474	20240911	125800	37840880	3040	3040	3040	3040	0
475	20240911	125700	37840880	3040	3040	3040	3040	0
476	20240911	125600	37840880	3040	3040	3040	3040	2
477	20240911	125500	37834800	3015	3015	3015	3015	0
478	20240911	125400	37834800	3015	3020	3020	3015	143
479	20240911	125300	37403555	3040	3040	3040	3040	0
480	20240911	125200	37403555	3040	3040	3040	3040	0
481	20240911	125100	37403555	3040	3040	3040	3040	0
482	20240911	125000	37403555	3040	3040	3040	3040	0
483	20240911	124900	37403555	3040	3040	3040	3040	0
484	20240911	124800	37403555	3040	3040	3040	3040	1
485	20240911	124700	37400515	3020	3020	3020	3020	0
486	20240911	124600	37400515	3020	3020	3020	3020	0
487	20240911	124500	37400515	3020	3020	3020	3020	100
488	20240911	124400	37098515	3020	3020	3020	3020	0
489	20240911	124300	37098515	3020	3020	3020	3020	0
490	20240911	124200	37098515	3020	3020	3020	3020	0
491	20240911	124100	37098515	3020	3020	3020	3020	0
492	20240911	124000	37098515	3020	3020	3020	3020	0
493	20240911	123900	37098515	3020	3025	3025	3020	753
494	20240911	123800	34823650	3030	3030	3030	3030	147
495	20240911	123700	34378240	3030	3030	3030	3030	0
496	20240911	123600	34378240	3030	3030	3030	3030	0
497	20240911	123500	34378240	3030	3030	3030	3030	0
498	20240911	123400	34378240	3030	3030	3030	3030	0
499	20240911	123300	34378240	3030	3030	3030	3030	0
500	20240911	123200	34378240	3030	3030	3030	3030	0
501	20240911	123100	34378240	3030	3030	3030	3030	0
502	20240911	123000	34378240	3030	3030	3030	3030	0
503	20240911	122900	34378240	3030	3030	3030	3030	0
504	20240911	122800	34378240	3030	3030	3030	3030	0
505	20240911	122700	34378240	3030	3030	3030	3030	0
506	20240911	122600	34378240	3030	3030	3030	3030	0
507	20240911	122500	34378240	3030	3030	3030	3030	149
508	20240911	122400	33926770	3040	3040	3040	3040	0
509	20240911	122300	33926770	3040	3040	3040	3040	0
510	20240911	122200	33926770	3040	3040	3040	3040	1
511	20240911	122100	33923730	3030	3030	3030	3030	0
512	20240911	122000	33923730	3030	3030	3030	3030	0
513	20240911	121900	33923730	3030	3030	3030	3030	0
514	20240911	121800	33923730	3030	3030	3030	3030	0
515	20240911	121700	33923730	3030	3030	3030	3030	0
516	20240911	121600	33923730	3030	3040	3040	3030	291
517	20240911	121500	33041900	3030	3030	3030	3030	0
518	20240911	121400	33041900	3030	3030	3030	3030	59
519	20240911	121300	32863130	3030	3030	3030	3030	0
520	20240911	121200	32863130	3030	3030	3030	3030	30
521	20240911	121100	32772230	3030	3030	3030	3030	50
522	20240911	121000	32620730	3030	3030	3030	3030	200
523	20240911	120900	32014730	3030	3030	3030	3030	0
524	20240911	120800	32014730	3030	3030	3030	3030	0
525	20240911	120700	32014730	3030	3030	3030	3030	0
526	20240911	120600	32014730	3030	3030	3030	3030	55
527	20240911	120500	31848080	3040	3040	3040	3040	0
528	20240911	120400	31848080	3040	3040	3040	3040	0
529	20240911	120300	31848080	3040	3040	3040	3040	0
530	20240911	120200	31848080	3040	3040	3040	3040	0
531	20240911	120100	31848080	3040	3040	3040	3040	0
532	20240911	120000	31848080	3040	3040	3040	3040	0
533	20240911	115900	31848080	3040	3040	3040	3040	0
534	20240911	115800	31848080	3040	3040	3040	3040	0
535	20240911	115700	31848080	3040	3040	3040	3040	0
536	20240911	115600	31848080	3040	3040	3040	3040	0
537	20240911	115500	31848080	3040	3040	3040	3040	0
538	20240911	115400	31848080	3040	3040	3040	3040	0
539	20240911	115300	31848080	3040	3040	3040	3040	0
540	20240911	115200	31848080	3040	3040	3040	3040	0
541	20240911	115100	31848080	3040	3040	3040	3040	0
542	20240911	115000	31848080	3040	3040	3040	3040	0
543	20240911	114900	31848080	3040	3040	3040	3040	0
544	20240911	114800	31848080	3040	3040	3040	3040	0
545	20240911	114700	31848080	3040	3040	3040	3040	40
546	20240911	114600	31726480	3040	3040	3040	3040	0
547	20240911	114500	31726480	3040	3040	3040	3040	0
548	20240911	114400	31726480	3040	3040	3040	3040	0
549	20240911	114300	31726480	3040	3040	3040	3040	0
550	20240911	114200	31726480	3040	3040	3040	3040	0
551	20240911	114100	31726480	3040	3040	3040	3040	0
552	20240911	114000	31726480	3040	3040	3040	3040	0
553	20240911	113900	31726480	3040	3040	3040	3040	0
554	20240911	113800	31726480	3040	3040	3040	3040	0
555	20240911	113700	31726480	3040	3040	3040	3040	0
556	20240911	113600	31726480	3040	3040	3040	3040	333
557	20240911	113500	30714160	3040	3040	3040	3040	1
558	20240911	113400	30711120	3025	3025	3025	3025	0
559	20240911	113300	30711120	3025	3020	3025	3020	541
560	20240911	113200	29076300	3020	3020	3020	3020	0
561	20240911	113100	29076300	3020	3020	3020	3020	0
562	20240911	113000	29076300	3020	3020	3020	3020	12
563	20240911	112900	29040060	3020	3020	3020	3020	0
564	20240911	112800	29040060	3020	3020	3020	3020	0
565	20240911	112700	29040060	3020	3020	3020	3020	0
566	20240911	112600	29040060	3020	3020	3020	3020	0
567	20240911	112500	29040060	3020	3020	3020	3020	0
568	20240911	112400	29040060	3020	3020	3020	3020	0
569	20240911	112300	29040060	3020	3020	3020	3020	1
570	20240911	112200	29037040	3015	3015	3015	3015	0
571	20240911	112100	29037040	3015	3015	3015	3015	330
572	20240911	112000	28042090	3010	3010	3010	3010	0
573	20240911	111900	28042090	3010	3010	3010	3010	100
574	20240911	111800	27741090	3010	3010	3010	3010	0
575	20240911	111700	27741090	3010	3010	3010	3010	88
576	20240911	111600	27476210	3010	3010	3010	3010	2
577	20240911	111500	27470190	3010	3010	3010	3010	1
578	20240911	111400	27467180	3000	3000	3000	3000	0
579	20240911	111300	27467180	3000	3000	3000	3000	0
580	20240911	111200	27467180	3000	3000	3000	3000	70
581	20240911	111100	27257180	3010	3010	3010	3010	9
582	20240911	111000	27230090	3010	3010	3010	3010	758
583	20240911	110900	24948510	3000	3000	3000	3000	0
584	20240911	110800	24948510	3000	3000	3000	3000	0
585	20240911	110700	24948510	3000	3000	3000	3000	0
586	20240911	110600	24948510	3000	3000	3000	3000	1831
587	20240911	110500	19455510	3005	3005	3005	3005	0
588	20240911	110400	19455510	3005	3005	3005	3005	110
589	20240911	110300	19124960	3005	3005	3005	3005	0
590	20240911	110200	19124960	3005	3005	3005	3005	0
591	20240911	110100	19124960	3005	3005	3005	3005	5
592	20240911	110000	19109935	3005	3005	3005	3005	218
593	20240911	105900	18454845	3005	3005	3005	3005	0
594	20240911	105800	18454845	3005	3005	3005	3005	70
595	20240911	105700	18244495	3010	3010	3010	3010	342
596	20240911	105600	17215075	3010	3010	3010	3010	0
597	20240911	105500	17215075	3010	3010	3010	3010	0
598	20240911	105400	17215075	3010	3010	3010	3010	0
599	20240911	105300	17215075	3010	3010	3010	3010	0
600	20240911	105200	17215075	3010	3010	3010	3010	0
601	20240911	105100	17215075	3010	3010	3010	3010	5
602	20240911	105000	17200025	3010	3010	3010	3010	0
603	20240911	104900	17200025	3010	3010	3010	3010	9
604	20240911	104800	17172935	3010	3010	3010	3010	0
605	20240911	104700	17172935	3010	3010	3010	3010	0
606	20240911	104600	17172935	3010	3010	3010	3010	25
607	20240911	104500	17097685	3005	3005	3005	3005	0
608	20240911	104400	17097685	3005	3005	3005	3005	0
609	20240911	104300	17097685	3005	3005	3005	3005	0
610	20240911	104200	17097685	3005	3005	3005	3005	0
611	20240911	104100	17097685	3005	3005	3005	3005	110
612	20240911	104000	16767135	3005	3010	3010	3005	281
613	20240911	103900	15921930	3010	3010	3010	3010	0
614	20240911	103800	15921930	3010	3015	3015	3010	29
615	20240911	103700	15834590	3030	3020	3030	3020	20
616	20240911	103600	15774090	3010	3010	3010	3010	0
617	20240911	103500	15774090	3010	3010	3010	3010	0
618	20240911	103400	15774090	3010	3010	3010	3010	0
619	20240911	103300	15774090	3010	3025	3025	3010	2039
620	20240911	103200	9615760	3025	3025	3025	3025	160
621	20240911	103100	9131760	3030	3030	3030	3030	0
622	20240911	103000	9131760	3030	3030	3030	3030	0
623	20240911	102900	9131760	3030	3030	3030	3030	10
624	20240911	102800	9101460	3045	3045	3045	3045	0
625	20240911	102700	9101460	3045	3045	3045	3045	0
626	20240911	102600	9101460	3045	3045	3045	3045	0
627	20240911	102500	9101460	3045	3045	3045	3045	0
628	20240911	102400	9101460	3045	3045	3045	3045	0
629	20240911	102300	9101460	3045	3045	3045	3045	0
630	20240911	102200	9101460	3045	3045	3045	3045	0
631	20240911	102100	9101460	3045	3045	3045	3045	0
632	20240911	102000	9101460	3045	3045	3045	3045	0
633	20240911	101900	9101460	3045	3045	3045	3045	0
634	20240911	101800	9101460	3045	3045	3045	3045	0
635	20240911	101700	9101460	3045	3045	3045	3045	0
636	20240911	101600	9101460	3045	3045	3045	3045	0
637	20240911	101500	9101460	3045	3045	3045	3045	1
638	20240911	101400	9098415	3045	3045	3045	3045	0
639	20240911	101300	9098415	3045	3045	3045	3045	0
640	20240911	101200	9098415	3045	3045	3045	3045	0
641	20240911	101100	9098415	3045	3045	3045	3045	0
642	20240911	101000	9098415	3045	3045	3045	3045	0
643	20240911	100900	9098415	3045	3045	3045	3045	0
644	20240911	100800	9098415	3045	3045	3045	3045	0
645	20240911	100700	9098415	3045	3045	3045	3045	0
646	20240911	100600	9098415	3045	3045	3045	3045	2
647	20240911	100500	9092325	3045	3045	3045	3045	0
648	20240911	100400	9092325	3045	3045	3045	3045	0
649	20240911	100300	9092325	3045	3045	3045	3045	0
650	20240911	100200	9092325	3045	3045	3045	3045	1
651	20240911	100100	9089280	3025	3025	3025	3025	0
652	20240911	100000	9089280	3025	3025	3025	3025	0
653	20240911	095900	9089280	3025	3025	3025	3025	0
654	20240911	095800	9089280	3025	3025	3025	3025	29
655	20240911	095700	9001555	3025	3025	3025	3025	0
656	20240911	095600	9001555	3025	3025	3025	3025	0
657	20240911	095500	9001555	3025	3025	3025	3025	0
658	20240911	095400	9001555	3025	3025	3025	3025	101
659	20240911	095300	8696030	3025	3025	3025	3025	19
660	20240911	095200	8638555	3025	3025	3025	3025	20
661	20240911	095100	8578055	3025	3025	3025	3025	61
662	20240911	095000	8393530	3025	3025	3025	3025	0
663	20240911	094900	8393530	3025	3025	3025	3025	0
664	20240911	094800	8393530	3025	3025	3025	3025	0
665	20240911	094700	8393530	3025	3025	3025	3025	0
666	20240911	094600	8393530	3025	3025	3025	3025	3
667	20240911	094500	8384455	3035	3035	3035	3035	5
668	20240911	094400	8369280	3035	3035	3035	3035	5
669	20240911	094300	8354105	3035	3035	3035	3035	0
670	20240911	094200	8354105	3035	3040	3040	3035	151
671	20240911	094100	7895770	3040	3040	3040	3040	51
672	20240911	094000	7740730	3050	3050	3050	3050	101
673	20240911	093900	7432680	3050	3050	3050	3050	19
674	20240911	093800	7374730	3050	3050	3050	3050	4
675	20240911	093700	7362530	3040	3040	3040	3040	0
676	20240911	093600	7362530	3040	3040	3040	3040	1
677	20240911	093500	7359490	3045	3045	3045	3045	0
678	20240911	093400	7359490	3045	3045	3045	3045	0
679	20240911	093300	7359490	3045	3045	3045	3045	0
680	20240911	093200	7359490	3045	3045	3045	3045	3
681	20240911	093100	7350355	3045	3045	3045	3045	26
682	20240911	093000	7271185	3045	3055	3055	3045	70
683	20240911	092900	7057575	3055	3055	3055	3055	0
684	20240911	092800	7057575	3055	3055	3055	3055	40
685	20240911	092700	6935375	3055	3055	3055	3055	0
686	20240911	092600	6935375	3055	3055	3055	3055	0
687	20240911	092500	6935375	3055	3055	3055	3055	0
688	20240911	092400	6935375	3055	3055	3055	3055	33
689	20240911	092300	6834560	3060	3060	3060	3060	0
690	20240911	092200	6834560	3060	3060	3060	3060	0
691	20240911	092100	6834560	3060	3055	3060	3045	103
692	20240911	092000	6519695	3070	3070	3070	3070	0
693	20240911	091900	6519695	3070	3070	3070	3070	0
694	20240911	091800	6519695	3070	3070	3070	3070	0
695	20240911	091700	6519695	3070	3070	3070	3070	0
696	20240911	091600	6519695	3070	3070	3070	3070	0
697	20240911	091500	6519695	3070	3070	3070	3070	0
698	20240911	091400	6519695	3070	3070	3070	3070	3
699	20240911	091300	6510485	3010	3010	3010	3010	0
700	20240911	091200	6510485	3010	3010	3010	3010	0
701	20240911	091100	6510485	3010	3010	3010	3010	0
702	20240911	091000	6510485	3010	3010	3010	3010	0
703	20240911	090900	6510485	3010	3010	3010	3010	0
704	20240911	090800	6510485	3010	3010	3010	3010	100
705	20240911	090700	6209485	3010	3005	3015	3005	1029
706	20240911	090600	3112520	3005	3005	3005	3005	0
707	20240911	090500	3112520	3005	3005	3005	3005	0
708	20240911	090400	3112520	3005	3000	3005	3000	37
709	20240911	090300	3001500	3005	3005	3005	2985	354
710	20240911	090200	1943890	3010	3010	3010	3010	0
711	20240911	090100	1943890	3010	3010	3010	3010	0
712	20240911	090000	1943890	3010	2990	3010	2990	529