KissMeData/005720/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184500	46705090	4455	4455	4455	4455	912
3	20240911	184400	46705090	4455	4455	4455	4455	0
4	20240911	184300	46705090	4455	4455	4455	4455	0
5	20240911	184200	46705090	4455	4455	4455	4455	0
6	20240911	184100	46705090	4455	4455	4455	4455	0
7	20240911	184000	46705090	4455	4455	4455	4455	0
8	20240911	183900	46705090	4455	4455	4455	4455	0
9	20240911	183800	46705090	4455	4455	4455	4455	0
10	20240911	183700	46705090	4455	4455	4455	4455	0
11	20240911	183600	46705090	4455	4455	4455	4455	0
12	20240911	183500	46705090	4455	4455	4455	4455	0
13	20240911	183400	46705090	4455	4455	4455	4455	0
14	20240911	183300	46705090	4455	4455	4455	4455	0
15	20240911	183200	46705090	4455	4455	4455	4455	0
16	20240911	183100	46705090	4455	4455	4455	4455	0
17	20240911	183000	46705090	4455	4455	4455	4455	0
18	20240911	182900	46705090	4455	4455	4455	4455	0
19	20240911	182800	46705090	4455	4455	4455	4455	0
20	20240911	182700	46705090	4455	4455	4455	4455	0
21	20240911	182600	46705090	4455	4455	4455	4455	0
22	20240911	182500	46705090	4455	4455	4455	4455	0
23	20240911	182400	46705090	4455	4455	4455	4455	0
24	20240911	182300	46705090	4455	4455	4455	4455	0
25	20240911	182200	46705090	4455	4455	4455	4455	0
26	20240911	182100	46705090	4455	4455	4455	4455	0
27	20240911	182000	46705090	4455	4455	4455	4455	0
28	20240911	181900	46705090	4455	4455	4455	4455	0
29	20240911	181800	46705090	4455	4455	4455	4455	0
30	20240911	181700	46705090	4455	4455	4455	4455	0
31	20240911	181600	46705090	4455	4455	4455	4455	0
32	20240911	181500	46705090	4455	4455	4455	4455	912
33	20240911	181400	46705090	4455	4455	4455	4455	0
34	20240911	181300	46705090	4455	4455	4455	4455	0
35	20240911	181200	46705090	4455	4455	4455	4455	0
36	20240911	181100	46705090	4455	4455	4455	4455	0
37	20240911	181000	46705090	4455	4455	4455	4455	0
38	20240911	180900	46705090	4455	4455	4455	4455	0
39	20240911	180800	46705090	4455	4455	4455	4455	0
40	20240911	180700	46705090	4455	4455	4455	4455	0
41	20240911	180600	46705090	4455	4455	4455	4455	0
42	20240911	180500	46705090	4455	4455	4455	4455	0
43	20240911	180400	46705090	4455	4455	4455	4455	0
44	20240911	180300	46705090	4455	4455	4455	4455	0
45	20240911	180200	46705090	4455	4455	4455	4455	0
46	20240911	180100	46705090	4455	4455	4455	4455	0
47	20240911	180000	46705090	4455	4455	4455	4455	0
48	20240911	175900	46705090	4455	4455	4455	4455	0
49	20240911	175800	46705090	4455	4455	4455	4455	0
50	20240911	175700	46705090	4455	4455	4455	4455	0
51	20240911	175600	46705090	4455	4455	4455	4455	0
52	20240911	175500	46705090	4455	4455	4455	4455	0
53	20240911	175400	46705090	4455	4455	4455	4455	0
54	20240911	175300	46705090	4455	4455	4455	4455	0
55	20240911	175200	46705090	4455	4455	4455	4455	0
56	20240911	175100	46705090	4455	4455	4455	4455	0
57	20240911	175000	46705090	4455	4455	4455	4455	0
58	20240911	174900	46705090	4455	4455	4455	4455	0
59	20240911	174800	46705090	4455	4455	4455	4455	0
60	20240911	174700	46705090	4455	4455	4455	4455	0
61	20240911	174600	46705090	4455	4455	4455	4455	0
62	20240911	174500	46705090	4455	4455	4455	4455	912
63	20240911	174400	46705090	4455	4455	4455	4455	0
64	20240911	174300	46705090	4455	4455	4455	4455	0
65	20240911	174200	46705090	4455	4455	4455	4455	0
66	20240911	174100	46705090	4455	4455	4455	4455	0
67	20240911	174000	46705090	4455	4455	4455	4455	0
68	20240911	173900	46705090	4455	4455	4455	4455	0
69	20240911	173800	46705090	4455	4455	4455	4455	0
70	20240911	173700	46705090	4455	4455	4455	4455	0
71	20240911	173600	46705090	4455	4455	4455	4455	0
72	20240911	173500	46705090	4455	4455	4455	4455	0
73	20240911	173400	46705090	4455	4455	4455	4455	0
74	20240911	173300	46705090	4455	4455	4455	4455	0
75	20240911	173200	46705090	4455	4455	4455	4455	0
76	20240911	173100	46705090	4455	4455	4455	4455	0
77	20240911	173000	46705090	4455	4455	4455	4455	0
78	20240911	172900	46705090	4455	4455	4455	4455	0
79	20240911	172800	46705090	4455	4455	4455	4455	0
80	20240911	172700	46705090	4455	4455	4455	4455	0
81	20240911	172600	46705090	4455	4455	4455	4455	0
82	20240911	172500	46705090	4455	4455	4455	4455	0
83	20240911	172400	46705090	4455	4455	4455	4455	0
84	20240911	172300	46705090	4455	4455	4455	4455	0
85	20240911	172200	46705090	4455	4455	4455	4455	0
86	20240911	172100	46705090	4455	4455	4455	4455	0
87	20240911	172000	46705090	4455	4455	4455	4455	0
88	20240911	171900	46705090	4455	4455	4455	4455	0
89	20240911	171800	46705090	4455	4455	4455	4455	0
90	20240911	171700	46705090	4455	4455	4455	4455	0
91	20240911	171600	46705090	4455	4455	4455	4455	0
92	20240911	171500	46705090	4455	4455	4455	4455	912
93	20240911	171400	46705090	4455	4455	4455	4455	0
94	20240911	171300	46705090	4455	4455	4455	4455	0
95	20240911	171200	46705090	4455	4455	4455	4455	0
96	20240911	171100	46705090	4455	4455	4455	4455	0
97	20240911	171000	46705090	4455	4455	4455	4455	0
98	20240911	170900	46705090	4455	4455	4455	4455	0
99	20240911	170800	46705090	4455	4455	4455	4455	0
100	20240911	170700	46705090	4455	4455	4455	4455	0
101	20240911	170600	46705090	4455	4455	4455	4455	0
102	20240911	170500	46705090	4455	4455	4455	4455	0
103	20240911	170400	46705090	4455	4455	4455	4455	0
104	20240911	170300	46705090	4455	4455	4455	4455	0
105	20240911	170200	46705090	4455	4455	4455	4455	0
106	20240911	170100	46705090	4455	4455	4455	4455	0
107	20240911	170000	46705090	4455	4455	4455	4455	0
108	20240911	165900	46705090	4455	4455	4455	4455	0
109	20240911	165800	46705090	4455	4455	4455	4455	0
110	20240911	165700	46705090	4455	4455	4455	4455	0
111	20240911	165600	46705090	4455	4455	4455	4455	0
112	20240911	165500	46705090	4455	4455	4455	4455	0
113	20240911	165400	46705090	4455	4455	4455	4455	0
114	20240911	165300	46705090	4455	4455	4455	4455	0
115	20240911	165200	46705090	4455	4455	4455	4455	0
116	20240911	165100	46705090	4455	4455	4455	4455	0
117	20240911	165000	46705090	4455	4455	4455	4455	0
118	20240911	164900	46705090	4455	4455	4455	4455	0
119	20240911	164800	46705090	4455	4455	4455	4455	0
120	20240911	164700	46705090	4455	4455	4455	4455	0
121	20240911	164600	46705090	4455	4455	4455	4455	0
122	20240911	164500	46705090	4455	4455	4455	4455	912
123	20240911	164400	46705090	4455	4455	4455	4455	0
124	20240911	164300	46705090	4455	4455	4455	4455	0
125	20240911	164200	46705090	4455	4455	4455	4455	0
126	20240911	164100	46705090	4455	4455	4455	4455	0
127	20240911	164000	46705090	4455	4455	4455	4455	0
128	20240911	163900	46705090	4455	4455	4455	4455	0
129	20240911	163800	46705090	4455	4455	4455	4455	0
130	20240911	163700	46705090	4455	4455	4455	4455	0
131	20240911	163600	46705090	4455	4455	4455	4455	0
132	20240911	163500	46705090	4455	4455	4455	4455	0
133	20240911	163400	46705090	4455	4455	4455	4455	0
134	20240911	163300	46705090	4455	4455	4455	4455	0
135	20240911	163200	46705090	4455	4455	4455	4455	0
136	20240911	163100	46705090	4455	4455	4455	4455	0
137	20240911	163000	46705090	4455	4455	4455	4455	0
138	20240911	162900	46705090	4455	4455	4455	4455	0
139	20240911	162800	46705090	4455	4455	4455	4455	0
140	20240911	162700	46705090	4455	4455	4455	4455	0
141	20240911	162600	46705090	4455	4455	4455	4455	0
142	20240911	162500	46705090	4455	4455	4455	4455	0
143	20240911	162400	46705090	4455	4455	4455	4455	0
144	20240911	162300	46705090	4455	4455	4455	4455	0
145	20240911	162200	46705090	4455	4455	4455	4455	0
146	20240911	162100	46705090	4455	4455	4455	4455	0
147	20240911	162000	46705090	4455	4455	4455	4455	0
148	20240911	161900	46705090	4455	4455	4455	4455	0
149	20240911	161800	46705090	4455	4455	4455	4455	0
150	20240911	161700	46705090	4455	4455	4455	4455	0
151	20240911	161600	46705090	4455	4455	4455	4455	0
152	20240911	161500	46705090	4455	4455	4455	4455	912
153	20240911	161400	46705090	4455	4455	4455	4455	0
154	20240911	161300	46705090	4455	4455	4455	4455	0
155	20240911	161200	46705090	4455	4455	4455	4455	0
156	20240911	161100	46705090	4455	4455	4455	4455	0
157	20240911	161000	46705090	4455	4455	4455	4455	0
158	20240911	160900	46705090	4455	4455	4455	4455	0
159	20240911	160800	46705090	4455	4455	4455	4455	0
160	20240911	160700	46705090	4455	4455	4455	4455	0
161	20240911	160600	46705090	4455	4455	4455	4455	0
162	20240911	160500	46705090	4455	4455	4455	4455	0
163	20240911	160400	46705090	4455	4455	4455	4455	0
164	20240911	160300	46705090	4455	4455	4455	4455	0
165	20240911	160200	46705090	4455	4455	4455	4455	0
166	20240911	160100	46705090	4455	4455	4455	4455	0
167	20240911	160000	46705090	4455	4455	4455	4455	0
168	20240911	155900	46705090	4455	4455	4455	4455	0
169	20240911	155800	46705090	4455	4455	4455	4455	0
170	20240911	155700	46705090	4455	4455	4455	4455	0
171	20240911	155600	46705090	4455	4455	4455	4455	0
172	20240911	155500	46705090	4455	4455	4455	4455	0
173	20240911	155400	46705090	4455	4455	4455	4455	0
174	20240911	155300	46705090	4455	4455	4455	4455	0
175	20240911	155200	46705090	4455	4455	4455	4455	0
176	20240911	155100	46705090	4455	4455	4455	4455	0
177	20240911	155000	46705090	4455	4455	4455	4455	0
178	20240911	154900	46705090	4455	4455	4455	4455	0
179	20240911	154800	46705090	4455	4455	4455	4455	0
180	20240911	154700	46705090	4455	4455	4455	4455	0
181	20240911	154600	46705090	4455	4455	4455	4455	0
182	20240911	154500	46705090	4455	4455	4455	4455	912
183	20240911	154400	46705090	4455	4455	4455	4455	0
184	20240911	154300	46705090	4455	4455	4455	4455	0
185	20240911	154200	46705090	4455	4455	4455	4455	0
186	20240911	154100	46705090	4455	4455	4455	4455	0
187	20240911	154000	46705090	4455	4455	4455	4455	0
188	20240911	153900	46705090	4455	4455	4455	4455	0
189	20240911	153800	46705090	4455	4455	4455	4455	0
190	20240911	153700	46705090	4455	4455	4455	4455	0
191	20240911	153600	46705090	4455	4455	4455	4455	0
192	20240911	153500	46705090	4455	4455	4455	4455	0
193	20240911	153400	46705090	4455	4455	4455	4455	0
194	20240911	153300	46705090	4455	4455	4455	4455	0
195	20240911	153200	46705090	4455	4455	4455	4455	0
196	20240911	153100	46705090	4455	4455	4455	4455	0
197	20240911	153000	46705090	4455	4455	4455	4455	912
198	20240911	152900	42642130	4450	4450	4450	4450	0
199	20240911	152800	42642130	4450	4450	4450	4450	0
200	20240911	152700	42642130	4450	4450	4450	4450	0
201	20240911	152600	42642130	4450	4450	4450	4450	0
202	20240911	152500	42642130	4450	4450	4450	4450	0
203	20240911	152400	42642130	4450	4450	4450	4450	0
204	20240911	152300	42642130	4450	4450	4450	4450	0
205	20240911	152200	42642130	4450	4450	4450	4450	0
206	20240911	152100	42642130	4450	4450	4450	4450	0
207	20240911	152000	42642130	4450	4450	4450	4450	0
208	20240911	151900	42642130	4450	4450	4450	4450	17
209	20240911	151800	42566480	4450	4450	4450	4450	3
210	20240911	151700	42553130	4450	4450	4450	4450	0
211	20240911	151600	42553130	4450	4450	4450	4450	4
212	20240911	151500	42535330	4455	4455	4455	4455	0
213	20240911	151400	42535330	4455	4455	4455	4455	0
214	20240911	151300	42535330	4455	4450	4455	4450	9
215	20240911	151200	42495275	4455	4455	4455	4455	6
216	20240911	151100	42468545	4455	4455	4455	4455	5
217	20240911	151000	42446270	4455	4455	4455	4455	34
218	20240911	150900	42294800	4455	4455	4455	4455	21
219	20240911	150800	42201245	4455	4455	4455	4455	380
220	20240911	150700	40508345	4450	4450	4450	4450	0
221	20240911	150600	40508345	4450	4450	4450	4450	0
222	20240911	150500	40508345	4450	4450	4450	4450	29
223	20240911	150400	40379295	4455	4455	4455	4455	3
224	20240911	150300	40365930	4460	4460	4460	4460	0
225	20240911	150200	40365930	4460	4460	4460	4460	0
226	20240911	150100	40365930	4460	4460	4460	4460	0
227	20240911	150000	40365930	4460	4460	4460	4460	0
228	20240911	145900	40365930	4460	4460	4460	4460	0
229	20240911	145800	40365930	4460	4460	4460	4460	0
230	20240911	145700	40365930	4460	4460	4460	4460	0
231	20240911	145600	40365930	4460	4460	4460	4460	0
232	20240911	145500	40365930	4460	4460	4460	4460	0
233	20240911	145400	40365930	4460	4460	4460	4460	0
234	20240911	145300	40365930	4460	4460	4460	4460	0
235	20240911	145200	40365930	4460	4460	4460	4460	894
236	20240911	145100	36378690	4460	4460	4460	4460	30
237	20240911	145000	36244890	4465	4465	4465	4465	0
238	20240911	144900	36244890	4465	4465	4465	4465	0
239	20240911	144800	36244890	4465	4465	4465	4465	0
240	20240911	144700	36244890	4465	4465	4465	4465	0
241	20240911	144600	36244890	4465	4465	4465	4465	0
242	20240911	144500	36244890	4465	4465	4465	4465	0
243	20240911	144400	36244890	4465	4465	4465	4465	0
244	20240911	144300	36244890	4465	4465	4465	4465	0
245	20240911	144200	36244890	4465	4465	4465	4465	0
246	20240911	144100	36244890	4465	4465	4465	4465	0
247	20240911	144000	36244890	4465	4465	4465	4465	335
248	20240911	143900	34749115	4465	4465	4465	4465	0
249	20240911	143800	34749115	4465	4465	4465	4465	0
250	20240911	143700	34749115	4465	4465	4465	4465	0
251	20240911	143600	34749115	4465	4465	4465	4465	0
252	20240911	143500	34749115	4465	4465	4465	4465	0
253	20240911	143400	34749115	4465	4465	4465	4465	168
254	20240911	143300	33998995	4470	4475	4475	4470	3001
255	20240911	143200	20574610	4475	4475	4475	4475	0
256	20240911	143100	20574610	4475	4475	4475	4475	0
257	20240911	143000	20574610	4475	4475	4475	4475	0
258	20240911	142900	20574610	4475	4475	4475	4475	0
259	20240911	142800	20574610	4475	4475	4475	4475	0
260	20240911	142700	20574610	4475	4475	4475	4475	0
261	20240911	142600	20574610	4475	4475	4475	4475	0
262	20240911	142500	20574610	4475	4475	4475	4475	0
263	20240911	142400	20574610	4475	4475	4475	4475	0
264	20240911	142300	20574610	4475	4475	4475	4475	0
265	20240911	142200	20574610	4475	4475	4475	4475	0
266	20240911	142100	20574610	4475	4475	4475	4475	32
267	20240911	142000	20431410	4485	4485	4485	4485	0
268	20240911	141900	20431410	4485	4485	4485	4485	0
269	20240911	141800	20431410	4485	4485	4485	4485	0
270	20240911	141700	20431410	4485	4485	4485	4485	0
271	20240911	141600	20431410	4485	4485	4485	4485	0
272	20240911	141500	20431410	4485	4485	4485	4485	0
273	20240911	141400	20431410	4485	4485	4485	4485	0
274	20240911	141300	20431410	4485	4485	4485	4485	0
275	20240911	141200	20431410	4485	4485	4485	4485	0
276	20240911	141100	20431410	4485	4485	4485	4485	0
277	20240911	141000	20431410	4485	4485	4485	4485	0
278	20240911	140900	20431410	4485	4485	4485	4485	0
279	20240911	140800	20431410	4485	4485	4485	4485	0
280	20240911	140700	20431410	4485	4485	4485	4485	0
281	20240911	140600	20431410	4485	4485	4485	4485	0
282	20240911	140500	20431410	4485	4485	4485	4485	0
283	20240911	140400	20431410	4485	4485	4485	4485	0
284	20240911	140300	20431410	4485	4485	4485	4485	0
285	20240911	140200	20431410	4485	4485	4485	4485	0
286	20240911	140100	20431410	4485	4485	4485	4485	0
287	20240911	140000	20431410	4485	4485	4485	4485	0
288	20240911	135900	20431410	4485	4485	4485	4485	0
289	20240911	135800	20431410	4485	4485	4485	4485	0
290	20240911	135700	20431410	4485	4485	4485	4485	0
291	20240911	135600	20431410	4485	4485	4485	4485	40
292	20240911	135500	20252010	4485	4485	4485	4485	0
293	20240911	135400	20252010	4485	4485	4485	4485	0
294	20240911	135300	20252010	4485	4485	4485	4485	0
295	20240911	135200	20252010	4485	4485	4485	4485	0
296	20240911	135100	20252010	4485	4485	4485	4485	0
297	20240911	135000	20252010	4485	4485	4485	4485	0
298	20240911	134900	20252010	4485	4485	4485	4485	0
299	20240911	134800	20252010	4485	4485	4485	4485	169
300	20240911	134700	19494045	4485	4485	4485	4485	0
301	20240911	134600	19494045	4485	4485	4485	4485	0
302	20240911	134500	19494045	4485	4485	4485	4485	0
303	20240911	134400	19494045	4485	4485	4485	4485	0
304	20240911	134300	19494045	4485	4485	4485	4485	0
305	20240911	134200	19494045	4485	4485	4485	4485	0
306	20240911	134100	19494045	4485	4485	4485	4485	0
307	20240911	134000	19494045	4485	4485	4485	4485	35
308	20240911	133900	19337070	4475	4475	4475	4475	0
309	20240911	133800	19337070	4475	4475	4475	4475	0
310	20240911	133700	19337070	4475	4475	4475	4475	0
311	20240911	133600	19337070	4475	4475	4475	4475	0
312	20240911	133500	19337070	4475	4475	4475	4475	0
313	20240911	133400	19337070	4475	4475	4475	4475	0
314	20240911	133300	19337070	4475	4475	4475	4475	0
315	20240911	133200	19337070	4475	4475	4475	4475	0
316	20240911	133100	19337070	4475	4475	4475	4475	0
317	20240911	133000	19337070	4475	4475	4475	4475	0
318	20240911	132900	19337070	4475	4475	4475	4475	0
319	20240911	132800	19337070	4475	4475	4475	4475	0
320	20240911	132700	19337070	4475	4475	4475	4475	10
321	20240911	132600	19292320	4480	4480	4480	4480	0
322	20240911	132500	19292320	4480	4480	4480	4480	0
323	20240911	132400	19292320	4480	4480	4480	4480	0
324	20240911	132300	19292320	4480	4480	4480	4480	0
325	20240911	132200	19292320	4480	4480	4480	4480	0
326	20240911	132100	19292320	4480	4480	4480	4480	0
327	20240911	132000	19292320	4480	4480	4480	4480	0
328	20240911	131900	19292320	4480	4480	4480	4480	0
329	20240911	131800	19292320	4480	4480	4480	4480	0
330	20240911	131700	19292320	4480	4480	4480	4480	0
331	20240911	131600	19292320	4480	4480	4480	4480	0
332	20240911	131500	19292320	4480	4480	4480	4480	0
333	20240911	131400	19292320	4480	4480	4480	4480	0
334	20240911	131300	19292320	4480	4480	4480	4480	0
335	20240911	131200	19292320	4480	4480	4480	4480	0
336	20240911	131100	19292320	4480	4480	4480	4480	0
337	20240911	131000	19292320	4480	4480	4480	4480	313
338	20240911	130900	17890080	4475	4475	4475	4475	0
339	20240911	130800	17890080	4475	4475	4475	4475	0
340	20240911	130700	17890080	4475	4475	4475	4475	0
341	20240911	130600	17890080	4475	4475	4475	4475	0
342	20240911	130500	17890080	4475	4475	4475	4475	0
343	20240911	130400	17890080	4475	4475	4475	4475	0
344	20240911	130300	17890080	4475	4475	4475	4475	0
345	20240911	130200	17890080	4475	4475	4475	4475	0
346	20240911	130100	17890080	4475	4475	4475	4475	0
347	20240911	130000	17890080	4475	4475	4475	4475	0
348	20240911	125900	17890080	4475	4475	4475	4475	0
349	20240911	125800	17890080	4475	4475	4475	4475	0
350	20240911	125700	17890080	4475	4475	4475	4475	0
351	20240911	125600	17890080	4475	4475	4475	4475	0
352	20240911	125500	17890080	4475	4475	4475	4475	0
353	20240911	125400	17890080	4475	4475	4475	4475	0
354	20240911	125300	17890080	4475	4475	4475	4475	0
355	20240911	125200	17890080	4475	4475	4475	4475	1
356	20240911	125100	17885605	4475	4475	4475	4475	0
357	20240911	125000	17885605	4475	4475	4475	4475	0
358	20240911	124900	17885605	4475	4475	4475	4475	0
359	20240911	124800	17885605	4475	4475	4475	4475	0
360	20240911	124700	17885605	4475	4475	4475	4475	0
361	20240911	124600	17885605	4475	4475	4475	4475	0
362	20240911	124500	17885605	4475	4475	4475	4475	0
363	20240911	124400	17885605	4475	4475	4475	4475	0
364	20240911	124300	17885605	4475	4475	4475	4475	0
365	20240911	124200	17885605	4475	4475	4475	4475	0
366	20240911	124100	17885605	4475	4475	4475	4475	0
367	20240911	124000	17885605	4475	4475	4475	4475	0
368	20240911	123900	17885605	4475	4475	4475	4475	0
369	20240911	123800	17885605	4475	4475	4475	4475	0
370	20240911	123700	17885605	4475	4475	4475	4475	0
371	20240911	123600	17885605	4475	4475	4475	4475	5
372	20240911	123500	17863230	4475	4475	4475	4475	0
373	20240911	123400	17863230	4475	4475	4475	4475	0
374	20240911	123300	17863230	4475	4475	4475	4475	29
375	20240911	123200	17733455	4485	4485	4485	4485	0
376	20240911	123100	17733455	4485	4485	4485	4485	0
377	20240911	123000	17733455	4485	4485	4485	4485	5
378	20240911	122900	17711030	4485	4485	4485	4485	0
379	20240911	122800	17711030	4485	4485	4485	4485	0
380	20240911	122700	17711030	4485	4485	4485	4485	0
381	20240911	122600	17711030	4485	4485	4485	4485	0
382	20240911	122500	17711030	4485	4485	4485	4485	0
383	20240911	122400	17711030	4485	4485	4485	4485	0
384	20240911	122300	17711030	4485	4485	4485	4485	0
385	20240911	122200	17711030	4485	4485	4485	4485	0
386	20240911	122100	17711030	4485	4485	4485	4485	0
387	20240911	122000	17711030	4485	4485	4485	4485	0
388	20240911	121900	17711030	4485	4485	4485	4485	0
389	20240911	121800	17711030	4485	4485	4485	4485	0
390	20240911	121700	17711030	4485	4485	4485	4485	84
391	20240911	121600	17334290	4490	4490	4490	4490	0
392	20240911	121500	17334290	4490	4490	4490	4490	0
393	20240911	121400	17334290	4490	4490	4490	4490	0
394	20240911	121300	17334290	4490	4490	4490	4490	0
395	20240911	121200	17334290	4490	4490	4490	4490	0
396	20240911	121100	17334290	4490	4490	4490	4490	0
397	20240911	121000	17334290	4490	4490	4490	4490	172
398	20240911	120900	16562010	4495	4495	4495	4495	0
399	20240911	120800	16562010	4495	4495	4495	4495	0
400	20240911	120700	16562010	4495	4495	4495	4495	0
401	20240911	120600	16562010	4495	4495	4495	4495	0
402	20240911	120500	16562010	4495	4495	4495	4495	0
403	20240911	120400	16562010	4495	4495	4495	4495	0
404	20240911	120300	16562010	4495	4495	4495	4495	0
405	20240911	120200	16562010	4495	4495	4495	4495	0
406	20240911	120100	16562010	4495	4495	4495	4495	0
407	20240911	120000	16562010	4495	4495	4495	4495	0
408	20240911	115900	16562010	4495	4495	4495	4495	0
409	20240911	115800	16562010	4495	4495	4495	4495	0
410	20240911	115700	16562010	4495	4495	4495	4495	0
411	20240911	115600	16562010	4495	4495	4495	4495	1
412	20240911	115500	16557515	4495	4495	4495	4495	0
413	20240911	115400	16557515	4495	4495	4495	4495	0
414	20240911	115300	16557515	4495	4495	4495	4495	0
415	20240911	115200	16557515	4495	4495	4495	4495	0
416	20240911	115100	16557515	4495	4495	4495	4495	0
417	20240911	115000	16557515	4495	4495	4495	4495	0
418	20240911	114900	16557515	4495	4495	4495	4495	0
419	20240911	114800	16557515	4495	4495	4495	4495	0
420	20240911	114700	16557515	4495	4495	4495	4495	0
421	20240911	114600	16557515	4495	4495	4495	4495	0
422	20240911	114500	16557515	4495	4495	4495	4495	0
423	20240911	114400	16557515	4495	4495	4495	4495	0
424	20240911	114300	16557515	4495	4495	4495	4495	0
425	20240911	114200	16557515	4495	4495	4495	4495	0
426	20240911	114100	16557515	4495	4495	4495	4495	0
427	20240911	114000	16557515	4495	4495	4495	4495	0
428	20240911	113900	16557515	4495	4495	4495	4495	0
429	20240911	113800	16557515	4495	4495	4495	4495	0
430	20240911	113700	16557515	4495	4495	4495	4495	0
431	20240911	113600	16557515	4495	4495	4495	4495	0
432	20240911	113500	16557515	4495	4495	4495	4495	0
433	20240911	113400	16557515	4495	4495	4495	4495	0
434	20240911	113300	16557515	4495	4495	4495	4495	0
435	20240911	113200	16557515	4495	4495	4495	4495	0
436	20240911	113100	16557515	4495	4495	4495	4495	0
437	20240911	113000	16557515	4495	4495	4495	4495	0
438	20240911	112900	16557515	4495	4495	4495	4495	0
439	20240911	112800	16557515	4495	4495	4495	4495	0
440	20240911	112700	16557515	4495	4495	4495	4495	0
441	20240911	112600	16557515	4495	4495	4495	4495	0
442	20240911	112500	16557515	4495	4495	4495	4495	0
443	20240911	112400	16557515	4495	4495	4495	4495	0
444	20240911	112300	16557515	4495	4495	4495	4495	0
445	20240911	112200	16557515	4495	4495	4495	4495	0
446	20240911	112100	16557515	4495	4495	4495	4495	0
447	20240911	112000	16557515	4495	4495	4495	4495	0
448	20240911	111900	16557515	4495	4495	4495	4495	100
449	20240911	111800	16108015	4485	4485	4485	4485	0
450	20240911	111700	16108015	4485	4485	4485	4485	0
451	20240911	111600	16108015	4485	4485	4485	4485	27
452	20240911	111500	15986920	4480	4480	4480	4480	60
453	20240911	111400	15718120	4480	4480	4480	4480	0
454	20240911	111300	15718120	4480	4480	4480	4480	0
455	20240911	111200	15718120	4480	4480	4480	4480	124
456	20240911	111100	15162600	4480	4480	4480	4480	0
457	20240911	111000	15162600	4480	4480	4480	4480	46
458	20240911	110900	14956520	4475	4475	4475	4475	0
459	20240911	110800	14956520	4475	4475	4475	4475	0
460	20240911	110700	14956520	4475	4475	4475	4475	0
461	20240911	110600	14956520	4475	4475	4475	4475	0
462	20240911	110500	14956520	4475	4475	4475	4475	0
463	20240911	110400	14956520	4475	4475	4475	4475	0
464	20240911	110300	14956520	4475	4475	4475	4475	0
465	20240911	110200	14956520	4475	4475	4475	4475	0
466	20240911	110100	14956520	4475	4475	4475	4475	0
467	20240911	110000	14956520	4475	4475	4475	4475	0
468	20240911	105900	14956520	4475	4475	4475	4475	0
469	20240911	105800	14956520	4475	4475	4475	4475	0
470	20240911	105700	14956520	4475	4475	4475	4475	0
471	20240911	105600	14956520	4475	4475	4475	4475	0
472	20240911	105500	14956520	4475	4475	4475	4475	0
473	20240911	105400	14956520	4475	4475	4475	4475	29
474	20240911	105300	14826745	4490	4490	4490	4490	0
475	20240911	105200	14826745	4490	4490	4490	4490	0
476	20240911	105100	14826745	4490	4490	4490	4490	0
477	20240911	105000	14826745	4490	4490	4490	4490	0
478	20240911	104900	14826745	4490	4490	4490	4490	0
479	20240911	104800	14826745	4490	4490	4490	4490	0
480	20240911	104700	14826745	4490	4490	4490	4490	0
481	20240911	104600	14826745	4490	4490	4490	4490	0
482	20240911	104500	14826745	4490	4490	4490	4490	0
483	20240911	104400	14826745	4490	4490	4490	4490	0
484	20240911	104300	14826745	4490	4490	4490	4490	0
485	20240911	104200	14826745	4490	4490	4490	4490	0
486	20240911	104100	14826745	4490	4490	4490	4490	0
487	20240911	104000	14826745	4490	4490	4490	4490	0
488	20240911	103900	14826745	4490	4490	4490	4490	0
489	20240911	103800	14826745	4490	4490	4490	4490	0
490	20240911	103700	14826745	4490	4490	4490	4490	171
491	20240911	103600	14058955	4480	4480	4480	4480	0
492	20240911	103500	14058955	4480	4480	4480	4480	0
493	20240911	103400	14058955	4480	4480	4480	4480	0
494	20240911	103300	14058955	4480	4485	4485	4480	888
495	20240911	103200	10079910	4515	4515	4515	4515	0
496	20240911	103100	10079910	4515	4515	4515	4515	0
497	20240911	103000	10079910	4515	4515	4515	4515	0
498	20240911	102900	10079910	4515	4515	4515	4515	20
499	20240911	102800	9989610	4515	4515	4515	4515	0
500	20240911	102700	9989610	4515	4515	4515	4515	1
501	20240911	102600	9985095	4485	4485	4485	4485	0
502	20240911	102500	9985095	4485	4485	4485	4485	0
503	20240911	102400	9985095	4485	4485	4485	4485	0
504	20240911	102300	9985095	4485	4485	4485	4485	0
505	20240911	102200	9985095	4485	4485	4485	4485	0
506	20240911	102100	9985095	4485	4480	4485	4480	233
507	20240911	102000	8940140	4480	4480	4480	4480	0
508	20240911	101900	8940140	4480	4480	4480	4480	0
509	20240911	101800	8940140	4480	4480	4480	4480	0
510	20240911	101700	8940140	4480	4480	4480	4480	1
511	20240911	101600	8935660	4480	4480	4480	4480	0
512	20240911	101500	8935660	4480	4480	4480	4480	0
513	20240911	101400	8935660	4480	4480	4480	4480	0
514	20240911	101300	8935660	4480	4480	4480	4480	0
515	20240911	101200	8935660	4480	4480	4480	4480	0
516	20240911	101100	8935660	4480	4480	4480	4480	0
517	20240911	101000	8935660	4480	4485	4485	4480	303
518	20240911	100900	7577380	4480	4480	4480	4480	0
519	20240911	100800	7577380	4480	4480	4480	4480	0
520	20240911	100700	7577380	4480	4480	4480	4480	0
521	20240911	100600	7577380	4480	4480	4480	4480	0
522	20240911	100500	7577380	4480	4480	4480	4480	0
523	20240911	100400	7577380	4480	4480	4480	4480	0
524	20240911	100300	7577380	4480	4480	4480	4480	0
525	20240911	100200	7577380	4480	4480	4480	4480	0
526	20240911	100100	7577380	4480	4480	4480	4480	0
527	20240911	100000	7577380	4480	4480	4480	4480	0
528	20240911	095900	7577380	4480	4480	4480	4480	0
529	20240911	095800	7577380	4480	4480	4480	4480	0
530	20240911	095700	7577380	4480	4480	4480	4480	0
531	20240911	095600	7577380	4480	4480	4480	4480	1
532	20240911	095500	7572900	4480	4480	4480	4480	0
533	20240911	095400	7572900	4480	4480	4480	4480	0
534	20240911	095300	7572900	4480	4480	4480	4480	0
535	20240911	095200	7572900	4480	4480	4480	4480	0
536	20240911	095100	7572900	4480	4480	4480	4480	0
537	20240911	095000	7572900	4480	4480	4480	4480	0
538	20240911	094900	7572900	4480	4480	4480	4480	0
539	20240911	094800	7572900	4480	4480	4480	4480	28
540	20240911	094700	7447460	4475	4475	4475	4475	0
541	20240911	094600	7447460	4475	4475	4475	4475	0
542	20240911	094500	7447460	4475	4475	4475	4475	0
543	20240911	094400	7447460	4475	4475	4475	4475	0
544	20240911	094300	7447460	4475	4475	4475	4475	0
545	20240911	094200	7447460	4475	4475	4475	4475	0
546	20240911	094100	7447460	4475	4475	4475	4475	0
547	20240911	094000	7447460	4475	4475	4475	4475	0
548	20240911	093900	7447460	4475	4475	4475	4475	36
549	20240911	093800	7286360	4475	4475	4475	4475	0
550	20240911	093700	7286360	4475	4475	4475	4475	0
551	20240911	093600	7286360	4475	4475	4475	4475	32
552	20240911	093500	7143160	4475	4475	4475	4475	0
553	20240911	093400	7143160	4475	4475	4475	4475	0
554	20240911	093300	7143160	4475	4475	4475	4475	30
555	20240911	093200	7008910	4480	4480	4480	4480	0
556	20240911	093100	7008910	4480	4480	4480	4480	0
557	20240911	093000	7008910	4480	4480	4480	4480	0
558	20240911	092900	7008910	4480	4480	4480	4480	0
559	20240911	092800	7008910	4480	4480	4480	4480	0
560	20240911	092700	7008910	4480	4480	4480	4480	0
561	20240911	092600	7008910	4480	4480	4480	4480	0
562	20240911	092500	7008910	4480	4480	4480	4480	0
563	20240911	092400	7008910	4480	4480	4480	4480	0
564	20240911	092300	7008910	4480	4480	4480	4480	0
565	20240911	092200	7008910	4480	4480	4480	4480	0
566	20240911	092100	7008910	4480	4480	4480	4480	0
567	20240911	092000	7008910	4480	4480	4480	4480	0
568	20240911	091900	7008910	4480	4480	4480	4480	0
569	20240911	091800	7008910	4480	4480	4480	4480	0
570	20240911	091700	7008910	4480	4480	4480	4480	0
571	20240911	091600	7008910	4480	4480	4480	4480	129
572	20240911	091500	6430990	4480	4480	4480	4480	0
573	20240911	091400	6430990	4480	4480	4480	4480	9
574	20240911	091300	6390670	4480	4480	4480	4480	0
575	20240911	091200	6390670	4480	4480	4480	4480	0
576	20240911	091100	6390670	4480	4480	4480	4480	0
577	20240911	091000	6390670	4480	4480	4480	4480	752
578	20240911	090900	3021710	4450	4450	4450	4450	0
579	20240911	090800	3021710	4450	4450	4450	4450	0
580	20240911	090700	3021710	4450	4450	4450	4450	29
581	20240911	090600	2892660	4475	4500	4500	4475	457
582	20240911	090500	847535	4505	4505	4505	4505	5
583	20240911	090400	825010	4520	4520	4520	4520	0
584	20240911	090300	825010	4520	4530	4530	4520	113
585	20240911	090200	314145	4530	4530	4530	4530	0
586	20240911	090100	314145	4530	4530	4530	4530	0
587	20240911	090000	314145	4530	4590	4590	4530	69