KissMeData/002460/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183700	41238630	9060	9060	9060	9060	65
3	20240902	183600	41238630	9060	9060	9060	9060	0
4	20240902	183500	41238630	9060	9060	9060	9060	0
5	20240902	183400	41238630	9060	9060	9060	9060	0
6	20240902	183300	41238630	9060	9060	9060	9060	0
7	20240902	183200	41238630	9060	9060	9060	9060	0
8	20240902	183100	41238630	9060	9060	9060	9060	0
9	20240902	183000	41238630	9060	9060	9060	9060	0
10	20240902	182900	41238630	9060	9060	9060	9060	0
11	20240902	182800	41238630	9060	9060	9060	9060	0
12	20240902	182700	41238630	9060	9060	9060	9060	0
13	20240902	182600	41238630	9060	9060	9060	9060	0
14	20240902	182500	41238630	9060	9060	9060	9060	0
15	20240902	182400	41238630	9060	9060	9060	9060	0
16	20240902	182300	41238630	9060	9060	9060	9060	0
17	20240902	182200	41238630	9060	9060	9060	9060	0
18	20240902	182100	41238630	9060	9060	9060	9060	0
19	20240902	182000	41238630	9060	9060	9060	9060	0
20	20240902	181900	41238630	9060	9060	9060	9060	0
21	20240902	181800	41238630	9060	9060	9060	9060	0
22	20240902	181700	41238630	9060	9060	9060	9060	0
23	20240902	181600	41238630	9060	9060	9060	9060	0
24	20240902	181500	41238630	9060	9060	9060	9060	0
25	20240902	181400	41238630	9060	9060	9060	9060	0
26	20240902	181300	41238630	9060	9060	9060	9060	0
27	20240902	181200	41238630	9060	9060	9060	9060	0
28	20240902	181100	41238630	9060	9060	9060	9060	0
29	20240902	181000	41238630	9060	9060	9060	9060	0
30	20240902	180900	41238630	9060	9060	9060	9060	0
31	20240902	180800	41238630	9060	9060	9060	9060	0
32	20240902	180700	41238630	9060	9060	9060	9060	65
33	20240902	180600	41238630	9060	9060	9060	9060	0
34	20240902	180500	41238630	9060	9060	9060	9060	0
35	20240902	180400	41238630	9060	9060	9060	9060	0
36	20240902	180300	41238630	9060	9060	9060	9060	0
37	20240902	180200	41238630	9060	9060	9060	9060	0
38	20240902	180100	41238630	9060	9060	9060	9060	0
39	20240902	180000	41238630	9060	9060	9060	9060	0
40	20240902	175900	41238630	9060	9060	9060	9060	0
41	20240902	175800	41238630	9060	9060	9060	9060	0
42	20240902	175700	41238630	9060	9060	9060	9060	0
43	20240902	175600	41238630	9060	9060	9060	9060	0
44	20240902	175500	41238630	9060	9060	9060	9060	0
45	20240902	175400	41238630	9060	9060	9060	9060	0
46	20240902	175300	41238630	9060	9060	9060	9060	0
47	20240902	175200	41238630	9060	9060	9060	9060	0
48	20240902	175100	41238630	9060	9060	9060	9060	0
49	20240902	175000	41238630	9060	9060	9060	9060	0
50	20240902	174900	41238630	9060	9060	9060	9060	0
51	20240902	174800	41238630	9060	9060	9060	9060	0
52	20240902	174700	41238630	9060	9060	9060	9060	0
53	20240902	174600	41238630	9060	9060	9060	9060	0
54	20240902	174500	41238630	9060	9060	9060	9060	0
55	20240902	174400	41238630	9060	9060	9060	9060	0
56	20240902	174300	41238630	9060	9060	9060	9060	0
57	20240902	174200	41238630	9060	9060	9060	9060	0
58	20240902	174100	41238630	9060	9060	9060	9060	0
59	20240902	174000	41238630	9060	9060	9060	9060	0
60	20240902	173900	41238630	9060	9060	9060	9060	0
61	20240902	173800	41238630	9060	9060	9060	9060	0
62	20240902	173700	41238630	9060	9060	9060	9060	65
63	20240902	173600	41238630	9060	9060	9060	9060	0
64	20240902	173500	41238630	9060	9060	9060	9060	0
65	20240902	173400	41238630	9060	9060	9060	9060	0
66	20240902	173300	41238630	9060	9060	9060	9060	0
67	20240902	173200	41238630	9060	9060	9060	9060	0
68	20240902	173100	41238630	9060	9060	9060	9060	0
69	20240902	173000	41238630	9060	9060	9060	9060	0
70	20240902	172900	41238630	9060	9060	9060	9060	0
71	20240902	172800	41238630	9060	9060	9060	9060	0
72	20240902	172700	41238630	9060	9060	9060	9060	0
73	20240902	172600	41238630	9060	9060	9060	9060	0
74	20240902	172500	41238630	9060	9060	9060	9060	0
75	20240902	172400	41238630	9060	9060	9060	9060	0
76	20240902	172300	41238630	9060	9060	9060	9060	0
77	20240902	172200	41238630	9060	9060	9060	9060	0
78	20240902	172100	41238630	9060	9060	9060	9060	0
79	20240902	172000	41238630	9060	9060	9060	9060	0
80	20240902	171900	41238630	9060	9060	9060	9060	0
81	20240902	171800	41238630	9060	9060	9060	9060	0
82	20240902	171700	41238630	9060	9060	9060	9060	0
83	20240902	171600	41238630	9060	9060	9060	9060	0
84	20240902	171500	41238630	9060	9060	9060	9060	0
85	20240902	171400	41238630	9060	9060	9060	9060	0
86	20240902	171300	41238630	9060	9060	9060	9060	0
87	20240902	171200	41238630	9060	9060	9060	9060	0
88	20240902	171100	41238630	9060	9060	9060	9060	0
89	20240902	171000	41238630	9060	9060	9060	9060	0
90	20240902	170900	41238630	9060	9060	9060	9060	0
91	20240902	170800	41238630	9060	9060	9060	9060	0
92	20240902	170700	41238630	9060	9060	9060	9060	65
93	20240902	170600	41238630	9060	9060	9060	9060	0
94	20240902	170500	41238630	9060	9060	9060	9060	0
95	20240902	170400	41238630	9060	9060	9060	9060	0
96	20240902	170300	41238630	9060	9060	9060	9060	0
97	20240902	170200	41238630	9060	9060	9060	9060	0
98	20240902	170100	41238630	9060	9060	9060	9060	0
99	20240902	170000	41238630	9060	9060	9060	9060	0
100	20240902	165900	41238630	9060	9060	9060	9060	0
101	20240902	165800	41238630	9060	9060	9060	9060	0
102	20240902	165700	41238630	9060	9060	9060	9060	0
103	20240902	165600	41238630	9060	9060	9060	9060	0
104	20240902	165500	41238630	9060	9060	9060	9060	0
105	20240902	165400	41238630	9060	9060	9060	9060	0
106	20240902	165300	41238630	9060	9060	9060	9060	0
107	20240902	165200	41238630	9060	9060	9060	9060	0
108	20240902	165100	41238630	9060	9060	9060	9060	0
109	20240902	165000	41238630	9060	9060	9060	9060	0
110	20240902	164900	41238630	9060	9060	9060	9060	0
111	20240902	164800	41238630	9060	9060	9060	9060	0
112	20240902	164700	41238630	9060	9060	9060	9060	0
113	20240902	164600	41238630	9060	9060	9060	9060	0
114	20240902	164500	41238630	9060	9060	9060	9060	0
115	20240902	164400	41238630	9060	9060	9060	9060	0
116	20240902	164300	41238630	9060	9060	9060	9060	0
117	20240902	164200	41238630	9060	9060	9060	9060	0
118	20240902	164100	41238630	9060	9060	9060	9060	0
119	20240902	164000	41238630	9060	9060	9060	9060	0
120	20240902	163900	41238630	9060	9060	9060	9060	0
121	20240902	163800	41238630	9060	9060	9060	9060	0
122	20240902	163700	41238630	9060	9060	9060	9060	65
123	20240902	163600	41238630	9060	9060	9060	9060	0
124	20240902	163500	41238630	9060	9060	9060	9060	0
125	20240902	163400	41238630	9060	9060	9060	9060	0
126	20240902	163300	41238630	9060	9060	9060	9060	0
127	20240902	163200	41238630	9060	9060	9060	9060	0
128	20240902	163100	41238630	9060	9060	9060	9060	0
129	20240902	163000	41238630	9060	9060	9060	9060	0
130	20240902	162900	41238630	9060	9060	9060	9060	0
131	20240902	162800	41238630	9060	9060	9060	9060	0
132	20240902	162700	41238630	9060	9060	9060	9060	0
133	20240902	162600	41238630	9060	9060	9060	9060	0
134	20240902	162500	41238630	9060	9060	9060	9060	0
135	20240902	162400	41238630	9060	9060	9060	9060	0
136	20240902	162300	41238630	9060	9060	9060	9060	0
137	20240902	162200	41238630	9060	9060	9060	9060	0
138	20240902	162100	41238630	9060	9060	9060	9060	0
139	20240902	162000	41238630	9060	9060	9060	9060	0
140	20240902	161900	41238630	9060	9060	9060	9060	0
141	20240902	161800	41238630	9060	9060	9060	9060	0
142	20240902	161700	41238630	9060	9060	9060	9060	0
143	20240902	161600	41238630	9060	9060	9060	9060	0
144	20240902	161500	41238630	9060	9060	9060	9060	0
145	20240902	161400	41238630	9060	9060	9060	9060	0
146	20240902	161300	41238630	9060	9060	9060	9060	0
147	20240902	161200	41238630	9060	9060	9060	9060	0
148	20240902	161100	41238630	9060	9060	9060	9060	0
149	20240902	161000	41238630	9060	9060	9060	9060	0
150	20240902	160900	41238630	9060	9060	9060	9060	0
151	20240902	160800	41238630	9060	9060	9060	9060	0
152	20240902	160700	41238630	9060	9060	9060	9060	65
153	20240902	160600	41238630	9060	9060	9060	9060	0
154	20240902	160500	41238630	9060	9060	9060	9060	0
155	20240902	160400	41238630	9060	9060	9060	9060	0
156	20240902	160300	41238630	9060	9060	9060	9060	0
157	20240902	160200	41238630	9060	9060	9060	9060	0
158	20240902	160100	41238630	9060	9060	9060	9060	0
159	20240902	160000	41238630	9060	9060	9060	9060	0
160	20240902	155900	41238630	9060	9060	9060	9060	0
161	20240902	155800	41238630	9060	9060	9060	9060	0
162	20240902	155700	41238630	9060	9060	9060	9060	0
163	20240902	155600	41238630	9060	9060	9060	9060	0
164	20240902	155500	41238630	9060	9060	9060	9060	0
165	20240902	155400	41238630	9060	9060	9060	9060	0
166	20240902	155300	41238630	9060	9060	9060	9060	0
167	20240902	155200	41238630	9060	9060	9060	9060	0
168	20240902	155100	41238630	9060	9060	9060	9060	0
169	20240902	155000	41238630	9060	9060	9060	9060	0
170	20240902	154900	41238630	9060	9060	9060	9060	0
171	20240902	154800	41238630	9060	9060	9060	9060	0
172	20240902	154700	41238630	9060	9060	9060	9060	0
173	20240902	154600	41238630	9060	9060	9060	9060	0
174	20240902	154500	41238630	9060	9060	9060	9060	0
175	20240902	154400	41238630	9060	9060	9060	9060	0
176	20240902	154300	41238630	9060	9060	9060	9060	0
177	20240902	154200	41238630	9060	9060	9060	9060	0
178	20240902	154100	41238630	9060	9060	9060	9060	0
179	20240902	154000	41238630	9060	9060	9060	9060	0
180	20240902	153900	41238630	9060	9060	9060	9060	0
181	20240902	153800	41238630	9060	9060	9060	9060	0
182	20240902	153700	41238630	9060	9060	9060	9060	65
183	20240902	153600	41238630	9060	9060	9060	9060	0
184	20240902	153500	41238630	9060	9060	9060	9060	0
185	20240902	153400	41238630	9060	9060	9060	9060	0
186	20240902	153300	41238630	9060	9060	9060	9060	0
187	20240902	153200	41238630	9060	9060	9060	9060	0
188	20240902	153100	41238630	9060	9060	9060	9060	0
189	20240902	153000	41238630	9060	9060	9060	9060	65
190	20240902	152900	40649730	9080	9080	9080	9080	0
191	20240902	152800	40649730	9080	9080	9080	9080	0
192	20240902	152700	40649730	9080	9080	9080	9080	0
193	20240902	152600	40649730	9080	9080	9080	9080	0
194	20240902	152500	40649730	9080	9080	9080	9080	0
195	20240902	152400	40649730	9080	9080	9080	9080	0
196	20240902	152300	40649730	9080	9080	9080	9080	0
197	20240902	152200	40649730	9080	9080	9080	9080	0
198	20240902	152100	40649730	9080	9080	9080	9080	0
199	20240902	152000	40649730	9080	9080	9080	9080	0
200	20240902	151900	40649730	9080	9060	9080	9060	4
201	20240902	151800	40613470	9060	9060	9060	9060	0
202	20240902	151700	40613470	9060	9060	9060	9060	4
203	20240902	151600	40577230	9050	9050	9050	9050	0
204	20240902	151500	40577230	9050	9050	9050	9050	6
205	20240902	151400	40522930	9050	9050	9050	9050	0
206	20240902	151300	40522930	9050	9050	9050	9050	0
207	20240902	151200	40522930	9050	9050	9050	9050	0
208	20240902	151100	40522930	9050	9060	9060	9050	9
209	20240902	151000	40441470	9060	9060	9060	9060	0
210	20240902	150900	40441470	9060	9060	9060	9060	0
211	20240902	150800	40441470	9060	9060	9060	9060	0
212	20240902	150700	40441470	9060	9060	9060	9060	0
213	20240902	150600	40441470	9060	9060	9060	9060	0
214	20240902	150500	40441470	9060	9060	9060	9060	0
215	20240902	150400	40441470	9060	9060	9060	9060	0
216	20240902	150300	40441470	9060	9060	9060	9060	0
217	20240902	150200	40441470	9060	9060	9060	9060	9
218	20240902	150100	40359930	9050	9050	9050	9050	0
219	20240902	150000	40359930	9050	9050	9050	9050	0
220	20240902	145900	40359930	9050	9050	9050	9050	0
221	20240902	145800	40359930	9050	9050	9050	9050	0
222	20240902	145700	40359930	9050	9050	9050	9050	0
223	20240902	145600	40359930	9050	9050	9050	9050	0
224	20240902	145500	40359930	9050	9050	9050	9050	11
225	20240902	145400	40260380	9040	9040	9040	9040	0
226	20240902	145300	40260380	9040	9040	9040	9040	1
227	20240902	145200	40251340	9040	9040	9040	9040	0
228	20240902	145100	40251340	9040	9040	9040	9040	11
229	20240902	145000	40151900	9030	9030	9030	9030	1
230	20240902	144900	40142870	9040	9040	9040	9040	0
231	20240902	144800	40142870	9040	9040	9040	9040	0
232	20240902	144700	40142870	9040	9040	9040	9040	0
233	20240902	144600	40142870	9040	9040	9040	9040	0
234	20240902	144500	40142870	9040	9030	9040	9030	2
235	20240902	144400	40124800	9040	9040	9040	9040	0
236	20240902	144300	40124800	9040	9040	9040	9040	0
237	20240902	144200	40124800	9040	9040	9040	9040	12
238	20240902	144100	40016320	9040	9040	9040	9040	1
239	20240902	144000	40007280	9070	9070	9070	9070	0
240	20240902	143900	40007280	9070	9070	9070	9070	0
241	20240902	143800	40007280	9070	9070	9070	9070	0
242	20240902	143700	40007280	9070	9070	9070	9070	0
243	20240902	143600	40007280	9070	9070	9070	9070	0
244	20240902	143500	40007280	9070	9070	9070	9070	0
245	20240902	143400	40007280	9070	9040	9070	9040	21
246	20240902	143300	39817140	9040	9040	9040	9040	9
247	20240902	143200	39735780	9030	9030	9030	9030	0
248	20240902	143100	39735780	9030	9030	9030	9030	0
249	20240902	143000	39735780	9030	9030	9030	9030	0
250	20240902	142900	39735780	9030	9030	9030	9030	0
251	20240902	142800	39735780	9030	9030	9030	9030	0
252	20240902	142700	39735780	9030	9030	9030	9030	0
253	20240902	142600	39735780	9030	9030	9030	9030	0
254	20240902	142500	39735780	9030	9030	9030	9030	0
255	20240902	142400	39735780	9030	9030	9030	9030	0
256	20240902	142300	39735780	9030	9030	9030	9030	0
257	20240902	142200	39735780	9030	9030	9030	9030	0
258	20240902	142100	39735780	9030	9030	9030	9030	66
259	20240902	142000	39139800	9030	9030	9030	9030	0
260	20240902	141900	39139800	9030	9030	9030	9030	0
261	20240902	141800	39139800	9030	9030	9030	9030	0
262	20240902	141700	39139800	9030	9030	9030	9030	0
263	20240902	141600	39139800	9030	9030	9030	9030	0
264	20240902	141500	39139800	9030	9030	9030	9030	9
265	20240902	141400	39058530	9030	9030	9030	9030	0
266	20240902	141300	39058530	9030	9030	9030	9030	0
267	20240902	141200	39058530	9030	9030	9030	9030	0
268	20240902	141100	39058530	9030	9030	9030	9030	1
269	20240902	141000	39049500	9010	9010	9010	9010	0
270	20240902	140900	39049500	9010	9010	9010	9010	0
271	20240902	140800	39049500	9010	9010	9010	9010	0
272	20240902	140700	39049500	9010	9010	9010	9010	0
273	20240902	140600	39049500	9010	9010	9010	9010	0
274	20240902	140500	39049500	9010	9040	9040	9010	80
275	20240902	140400	38327580	9030	9030	9030	9030	0
276	20240902	140300	38327580	9030	9030	9030	9030	0
277	20240902	140200	38327580	9030	9030	9030	9030	2
278	20240902	140100	38309520	9030	9030	9030	9030	0
279	20240902	140000	38309520	9030	9030	9030	9030	0
280	20240902	135900	38309520	9030	9030	9030	9030	43
281	20240902	135800	37921230	9000	9050	9050	9000	1000
282	20240902	135700	28908690	9100	9100	9100	9100	0
283	20240902	135600	28908690	9100	9060	9100	9060	6
284	20240902	135500	28854290	9080	9080	9080	9080	0
285	20240902	135400	28854290	9080	9060	9080	9060	25
286	20240902	135300	28627310	9050	9050	9050	9050	0
287	20240902	135200	28627310	9050	9040	9050	9040	4
288	20240902	135100	28591120	9030	9030	9030	9030	0
289	20240902	135000	28591120	9030	9030	9030	9030	0
290	20240902	134900	28591120	9030	9040	9040	9030	170
291	20240902	134800	27055680	9050	9050	9050	9050	0
292	20240902	134700	27055680	9050	9050	9050	9050	0
293	20240902	134600	27055680	9050	9050	9050	9050	0
294	20240902	134500	27055680	9050	9050	9050	9050	10
295	20240902	134400	26965180	9080	9080	9080	9080	0
296	20240902	134300	26965180	9080	9080	9080	9080	0
297	20240902	134200	26965180	9080	9080	9080	9080	0
298	20240902	134100	26965180	9080	9080	9080	9080	0
299	20240902	134000	26965180	9080	9080	9080	9080	0
300	20240902	133900	26965180	9080	9080	9080	9080	0
301	20240902	133800	26965180	9080	9080	9080	9080	0
302	20240902	133700	26965180	9080	9050	9080	9050	15
303	20240902	133600	26829340	9040	9040	9040	9040	0
304	20240902	133500	26829340	9040	9040	9040	9040	0
305	20240902	133400	26829340	9040	9040	9040	9040	0
306	20240902	133300	26829340	9040	9040	9040	9040	0
307	20240902	133200	26829340	9040	9040	9040	9040	0
308	20240902	133100	26829340	9040	9040	9040	9040	0
309	20240902	133000	26829340	9040	9040	9040	9040	0
310	20240902	132900	26829340	9040	9040	9040	9040	18
311	20240902	132800	26666620	9040	9040	9040	9040	0
312	20240902	132700	26666620	9040	9040	9040	9040	0
313	20240902	132600	26666620	9040	9040	9040	9040	0
314	20240902	132500	26666620	9040	9030	9040	9030	10
315	20240902	132400	26576300	9040	9040	9040	9040	16
316	20240902	132300	26431660	9040	9040	9040	9040	0
317	20240902	132200	26431660	9040	9040	9040	9040	0
318	20240902	132100	26431660	9040	9040	9040	9040	0
319	20240902	132000	26431660	9040	9040	9040	9040	0
320	20240902	131900	26431660	9040	9040	9040	9040	0
321	20240902	131800	26431660	9040	9040	9040	9040	300
322	20240902	131700	23719660	9050	9050	9050	9050	0
323	20240902	131600	23719660	9050	9050	9050	9050	0
324	20240902	131500	23719660	9050	9050	9050	9050	5
325	20240902	131400	23674410	9050	9050	9050	9050	0
326	20240902	131300	23674410	9050	9050	9050	9050	0
327	20240902	131200	23674410	9050	9050	9050	9050	0
328	20240902	131100	23674410	9050	9050	9050	9050	0
329	20240902	131000	23674410	9050	9050	9050	9050	0
330	20240902	130900	23674410	9050	9050	9050	9050	0
331	20240902	130800	23674410	9050	9050	9050	9050	79
332	20240902	130700	22959460	9050	9050	9050	9050	0
333	20240902	130600	22959460	9050	9050	9050	9050	0
334	20240902	130500	22959460	9050	9050	9050	9050	0
335	20240902	130400	22959460	9050	9050	9050	9050	0
336	20240902	130300	22959460	9050	9050	9050	9050	0
337	20240902	130200	22959460	9050	9050	9050	9050	0
338	20240902	130100	22959460	9050	9050	9050	9050	0
339	20240902	130000	22959460	9050	9050	9050	9050	0
340	20240902	125900	22959460	9050	9050	9050	9050	0
341	20240902	125800	22959460	9050	9050	9050	9050	0
342	20240902	125700	22959460	9050	9050	9050	9050	0
343	20240902	125600	22959460	9050	9050	9050	9050	57
344	20240902	125500	22443610	9060	9060	9060	9060	0
345	20240902	125400	22443610	9060	9060	9060	9060	0
346	20240902	125300	22443610	9060	9060	9060	9060	0
347	20240902	125200	22443610	9060	9060	9060	9060	0
348	20240902	125100	22443610	9060	9060	9060	9060	0
349	20240902	125000	22443610	9060	9060	9060	9060	0
350	20240902	124900	22443610	9060	9060	9060	9060	0
351	20240902	124800	22443610	9060	9060	9060	9060	0
352	20240902	124700	22443610	9060	9060	9060	9060	0
353	20240902	124600	22443610	9060	9060	9060	9060	20
354	20240902	124500	22262410	9050	9050	9050	9050	0
355	20240902	124400	22262410	9050	9050	9050	9050	0
356	20240902	124300	22262410	9050	9050	9050	9050	7
357	20240902	124200	22199060	9050	9050	9050	9050	0
358	20240902	124100	22199060	9050	9050	9050	9050	0
359	20240902	124000	22199060	9050	9050	9050	9050	0
360	20240902	123900	22199060	9050	9050	9050	9050	0
361	20240902	123800	22199060	9050	9050	9050	9050	0
362	20240902	123700	22199060	9050	9050	9050	9050	0
363	20240902	123600	22199060	9050	9050	9050	9050	0
364	20240902	123500	22199060	9050	9050	9050	9050	100
365	20240902	123400	21294060	9050	9050	9050	9050	0
366	20240902	123300	21294060	9050	9050	9050	9050	0
367	20240902	123200	21294060	9050	9050	9050	9050	0
368	20240902	123100	21294060	9050	9050	9050	9050	7
369	20240902	123000	21230710	9060	9060	9060	9060	0
370	20240902	122900	21230710	9060	9060	9060	9060	0
371	20240902	122800	21230710	9060	9060	9060	9060	7
372	20240902	122700	21167290	9060	9060	9060	9060	0
373	20240902	122600	21167290	9060	9060	9060	9060	0
374	20240902	122500	21167290	9060	9060	9060	9060	0
375	20240902	122400	21167290	9060	9060	9060	9060	0
376	20240902	122300	21167290	9060	9060	9060	9060	0
377	20240902	122200	21167290	9060	9060	9060	9060	0
378	20240902	122100	21167290	9060	9060	9060	9060	0
379	20240902	122000	21167290	9060	9060	9060	9060	0
380	20240902	121900	21167290	9060	9060	9060	9060	0
381	20240902	121800	21167290	9060	9060	9060	9060	0
382	20240902	121700	21167290	9060	9060	9060	9060	7
383	20240902	121600	21103870	9060	9060	9060	9060	0
384	20240902	121500	21103870	9060	9060	9060	9060	0
385	20240902	121400	21103870	9060	9060	9060	9060	0
386	20240902	121300	21103870	9060	9060	9060	9060	0
387	20240902	121200	21103870	9060	9060	9060	9060	0
388	20240902	121100	21103870	9060	9060	9060	9060	0
389	20240902	121000	21103870	9060	9060	9060	9060	0
390	20240902	120900	21103870	9060	9060	9060	9060	0
391	20240902	120800	21103870	9060	9060	9060	9060	0
392	20240902	120700	21103870	9060	9060	9060	9060	0
393	20240902	120600	21103870	9060	9060	9060	9060	0
394	20240902	120500	21103870	9060	9060	9060	9060	0
395	20240902	120400	21103870	9060	9060	9060	9060	0
396	20240902	120300	21103870	9060	9060	9060	9060	0
397	20240902	120200	21103870	9060	9060	9060	9060	0
398	20240902	120100	21103870	9060	9060	9060	9060	0
399	20240902	120000	21103870	9060	9060	9060	9060	0
400	20240902	115900	21103870	9060	9060	9060	9060	0
401	20240902	115800	21103870	9060	9060	9060	9060	0
402	20240902	115700	21103870	9060	9060	9060	9060	36
403	20240902	115600	20777710	9050	9050	9050	9050	0
404	20240902	115500	20777710	9050	9050	9050	9050	1
405	20240902	115400	20768660	9050	9050	9050	9050	0
406	20240902	115300	20768660	9050	9050	9050	9050	0
407	20240902	115200	20768660	9050	9050	9050	9050	0
408	20240902	115100	20768660	9050	9050	9050	9050	0
409	20240902	115000	20768660	9050	9050	9050	9050	0
410	20240902	114900	20768660	9050	9050	9050	9050	0
411	20240902	114800	20768660	9050	9050	9050	9050	1
412	20240902	114700	20759610	9050	9050	9050	9050	7
413	20240902	114600	20696260	9050	9050	9050	9050	0
414	20240902	114500	20696260	9050	9050	9050	9050	0
415	20240902	114400	20696260	9050	9050	9050	9050	0
416	20240902	114300	20696260	9050	9050	9050	9050	0
417	20240902	114200	20696260	9050	9050	9050	9050	0
418	20240902	114100	20696260	9050	9050	9050	9050	0
419	20240902	114000	20696260	9050	9050	9050	9050	0
420	20240902	113900	20696260	9050	9050	9050	9050	0
421	20240902	113800	20696260	9050	9050	9050	9050	0
422	20240902	113700	20696260	9050	9050	9050	9050	0
423	20240902	113600	20696260	9050	9050	9050	9050	0
424	20240902	113500	20696260	9050	9050	9050	9050	0
425	20240902	113400	20696260	9050	9050	9050	9050	0
426	20240902	113300	20696260	9050	9050	9050	9050	8
427	20240902	113200	20623860	9060	9060	9060	9060	0
428	20240902	113100	20623860	9060	9060	9060	9060	2
429	20240902	113000	20605740	9050	9050	9050	9050	0
430	20240902	112900	20605740	9050	9050	9050	9050	0
431	20240902	112800	20605740	9050	9050	9050	9050	0
432	20240902	112700	20605740	9050	9050	9050	9050	0
433	20240902	112600	20605740	9050	9050	9050	9050	0
434	20240902	112500	20605740	9050	9050	9050	9050	0
435	20240902	112400	20605740	9050	9050	9050	9050	0
436	20240902	112300	20605740	9050	9050	9050	9050	7
437	20240902	112200	20542390	9060	9060	9060	9060	0
438	20240902	112100	20542390	9060	9060	9060	9060	0
439	20240902	112000	20542390	9060	9060	9060	9060	0
440	20240902	111900	20542390	9060	9060	9060	9060	0
441	20240902	111800	20542390	9060	9060	9060	9060	0
442	20240902	111700	20542390	9060	9060	9060	9060	0
443	20240902	111600	20542390	9060	9060	9060	9060	1
444	20240902	111500	20533330	9050	9050	9050	9050	0
445	20240902	111400	20533330	9050	9050	9050	9050	0
446	20240902	111300	20533330	9050	9050	9050	9050	0
447	20240902	111200	20533330	9050	9050	9050	9050	0
448	20240902	111100	20533330	9050	9050	9050	9050	8
449	20240902	111000	20460930	9050	9050	9050	9050	0
450	20240902	110900	20460930	9050	9050	9050	9050	0
451	20240902	110800	20460930	9050	9050	9050	9050	0
452	20240902	110700	20460930	9050	9050	9050	9050	0
453	20240902	110600	20460930	9050	9050	9050	9050	0
454	20240902	110500	20460930	9050	9050	9050	9050	0
455	20240902	110400	20460930	9050	9050	9050	9050	0
456	20240902	110300	20460930	9050	9050	9050	9050	0
457	20240902	110200	20460930	9050	9050	9050	9050	0
458	20240902	110100	20460930	9050	9050	9050	9050	0
459	20240902	110000	20460930	9050	9050	9050	9050	7
460	20240902	105900	20397580	9060	9060	9060	9060	0
461	20240902	105800	20397580	9060	9060	9060	9060	0
462	20240902	105700	20397580	9060	9060	9060	9060	0
463	20240902	105600	20397580	9060	9060	9060	9060	0
464	20240902	105500	20397580	9060	9060	9060	9060	0
465	20240902	105400	20397580	9060	9060	9060	9060	0
466	20240902	105300	20397580	9060	9060	9060	9060	0
467	20240902	105200	20397580	9060	9060	9060	9060	0
468	20240902	105100	20397580	9060	9060	9060	9060	0
469	20240902	105000	20397580	9060	9060	9060	9060	10
470	20240902	104900	20306980	9060	9060	9060	9060	0
471	20240902	104800	20306980	9060	9060	9060	9060	0
472	20240902	104700	20306980	9060	9060	9060	9060	0
473	20240902	104600	20306980	9060	9060	9060	9060	0
474	20240902	104500	20306980	9060	9060	9060	9060	5
475	20240902	104400	20261680	9050	9050	9050	9050	0
476	20240902	104300	20261680	9050	9050	9050	9050	0
477	20240902	104200	20261680	9050	9050	9050	9050	0
478	20240902	104100	20261680	9050	9050	9050	9050	7
479	20240902	104000	20198330	9050	9050	9050	9050	0
480	20240902	103900	20198330	9050	9050	9050	9050	0
481	20240902	103800	20198330	9050	9050	9050	9050	0
482	20240902	103700	20198330	9050	9050	9050	9050	0
483	20240902	103600	20198330	9050	9050	9050	9050	55
484	20240902	103500	19700580	9050	9050	9050	9050	0
485	20240902	103400	19700580	9050	9050	9050	9050	0
486	20240902	103300	19700580	9050	9050	9050	9050	0
487	20240902	103200	19700580	9050	9050	9050	9050	0
488	20240902	103100	19700580	9050	9050	9050	9050	0
489	20240902	103000	19700580	9050	9050	9050	9050	8
490	20240902	102900	19628180	9050	9050	9050	9050	0
491	20240902	102800	19628180	9050	9050	9050	9050	0
492	20240902	102700	19628180	9050	9050	9050	9050	0
493	20240902	102600	19628180	9050	9050	9050	9050	0
494	20240902	102500	19628180	9050	9050	9050	9050	0
495	20240902	102400	19628180	9050	9050	9050	9050	0
496	20240902	102300	19628180	9050	9050	9050	9050	0
497	20240902	102200	19628180	9050	9050	9050	9050	8
498	20240902	102100	19555780	9040	9040	9040	9040	0
499	20240902	102000	19555780	9040	9040	9040	9040	0
500	20240902	101900	19555780	9040	9040	9040	9040	0
501	20240902	101800	19555780	9040	9040	9040	9040	0
502	20240902	101700	19555780	9040	9040	9040	9040	0
503	20240902	101600	19555780	9040	9040	9040	9040	0
504	20240902	101500	19555780	9040	9040	9040	9040	0
505	20240902	101400	19555780	9040	9040	9040	9040	0
506	20240902	101300	19555780	9040	9040	9040	9040	100
507	20240902	101200	18651780	9050	9050	9050	9050	0
508	20240902	101100	18651780	9050	9050	9050	9050	0
509	20240902	101000	18651780	9050	9050	9050	9050	0
510	20240902	100900	18651780	9050	9050	9050	9050	44
511	20240902	100800	18253580	9050	9050	9050	9050	0
512	20240902	100700	18253580	9050	9050	9050	9050	169
513	20240902	100600	16724130	9040	9040	9040	9040	8
514	20240902	100500	16651810	9050	9050	9050	9050	2
515	20240902	100400	16633710	9050	9050	9050	9050	0
516	20240902	100300	16633710	9050	9050	9050	9050	1
517	20240902	100200	16624660	9050	9050	9050	9050	0
518	20240902	100100	16624660	9050	9050	9050	9050	67
519	20240902	100000	16018310	9050	9050	9050	9050	0
520	20240902	095900	16018310	9050	9050	9050	9050	8
521	20240902	095800	15945910	9060	9060	9060	9060	0
522	20240902	095700	15945910	9060	9060	9060	9060	0
523	20240902	095600	15945910	9060	9060	9060	9060	0
524	20240902	095500	15945910	9060	9060	9060	9060	0
525	20240902	095400	15945910	9060	9060	9060	9060	0
526	20240902	095300	15945910	9060	9050	9060	9050	9
527	20240902	095200	15864450	9050	9050	9050	9050	0
528	20240902	095100	15864450	9050	9050	9050	9050	0
529	20240902	095000	15864450	9050	9050	9050	9050	1
530	20240902	094900	15855400	9050	9050	9050	9050	0
531	20240902	094800	15855400	9050	9050	9050	9050	0
532	20240902	094700	15855400	9050	9050	9050	9050	0
533	20240902	094600	15855400	9050	9050	9050	9050	0
534	20240902	094500	15855400	9050	9050	9050	9050	0
535	20240902	094400	15855400	9050	9050	9050	9050	53
536	20240902	094300	15375750	9060	9060	9060	9060	101
537	20240902	094200	14460690	9070	9080	9080	9070	229
538	20240902	094100	12382840	9080	9080	9080	9080	0
539	20240902	094000	12382840	9080	9090	9090	9080	30
540	20240902	093900	12110260	9090	9090	9090	9090	219
541	20240902	093800	10119550	9080	9080	9080	9080	0
542	20240902	093700	10119550	9080	9080	9080	9080	0
543	20240902	093600	10119550	9080	9080	9080	9080	0
544	20240902	093500	10119550	9080	9080	9080	9080	0
545	20240902	093400	10119550	9080	9080	9080	9080	214
546	20240902	093300	8176430	9080	9080	9080	9080	9
547	20240902	093200	8094710	9090	9090	9090	9090	0
548	20240902	093100	8094710	9090	9090	9090	9090	1
549	20240902	093000	8085620	9090	9090	9090	9090	0
550	20240902	092900	8085620	9090	9090	9090	9090	0
551	20240902	092800	8085620	9090	9090	9090	9090	0
552	20240902	092700	8085620	9090	9090	9090	9090	0
553	20240902	092600	8085620	9090	9090	9090	9090	0
554	20240902	092500	8085620	9090	9090	9090	9090	0
555	20240902	092400	8085620	9090	9090	9090	9090	0
556	20240902	092300	8085620	9090	9090	9090	9090	0
557	20240902	092200	8085620	9090	9090	9090	9090	1
558	20240902	092100	8076530	9080	9080	9080	9080	0
559	20240902	092000	8076530	9080	9080	9080	9080	0
560	20240902	091900	8076530	9080	9080	9080	9080	19
561	20240902	091800	7904010	9070	9080	9080	9070	30
562	20240902	091700	7631900	9080	9080	9080	9080	0
563	20240902	091600	7631900	9080	9070	9080	9070	17
564	20240902	091500	7477620	9070	9070	9070	9070	0
565	20240902	091400	7477620	9070	9070	9070	9070	0
566	20240902	091300	7477620	9070	9070	9070	9070	0
567	20240902	091200	7477620	9070	9070	9070	9070	8
568	20240902	091100	7405060	9070	9070	9070	9070	0
569	20240902	091000	7405060	9070	9070	9070	9070	8
570	20240902	090900	7332500	9080	9080	9080	9080	0
571	20240902	090800	7332500	9080	9080	9080	9080	0
572	20240902	090700	7332500	9080	9080	9080	9080	3
573	20240902	090600	7305260	9080	9100	9100	9080	238
574	20240902	090500	5141500	9100	9100	9100	9100	0
575	20240902	090400	5141500	9100	9100	9100	9100	0
576	20240902	090300	5141500	9100	9100	9100	9100	0
577	20240902	090200	5141500	9100	9100	9100	9100	550
578	20240902	090100	136500	9100	9100	9100	9100	0
579	20240902	090000	136500	9100	9100	9100	9100	15