KissMeData/005720/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184500	66760605	4445	4445	4445	4445	49
3	20240912	184400	66760605	4445	4445	4445	4445	0
4	20240912	184300	66760605	4445	4445	4445	4445	0
5	20240912	184200	66760605	4445	4445	4445	4445	0
6	20240912	184100	66760605	4445	4445	4445	4445	0
7	20240912	184000	66760605	4445	4445	4445	4445	0
8	20240912	183900	66760605	4445	4445	4445	4445	0
9	20240912	183800	66760605	4445	4445	4445	4445	0
10	20240912	183700	66760605	4445	4445	4445	4445	0
11	20240912	183600	66760605	4445	4445	4445	4445	0
12	20240912	183500	66760605	4445	4445	4445	4445	0
13	20240912	183400	66760605	4445	4445	4445	4445	0
14	20240912	183300	66760605	4445	4445	4445	4445	0
15	20240912	183200	66760605	4445	4445	4445	4445	0
16	20240912	183100	66760605	4445	4445	4445	4445	0
17	20240912	183000	66760605	4445	4445	4445	4445	0
18	20240912	182900	66760605	4445	4445	4445	4445	0
19	20240912	182800	66760605	4445	4445	4445	4445	0
20	20240912	182700	66760605	4445	4445	4445	4445	0
21	20240912	182600	66760605	4445	4445	4445	4445	0
22	20240912	182500	66760605	4445	4445	4445	4445	0
23	20240912	182400	66760605	4445	4445	4445	4445	0
24	20240912	182300	66760605	4445	4445	4445	4445	0
25	20240912	182200	66760605	4445	4445	4445	4445	0
26	20240912	182100	66760605	4445	4445	4445	4445	0
27	20240912	182000	66760605	4445	4445	4445	4445	0
28	20240912	181900	66760605	4445	4445	4445	4445	0
29	20240912	181800	66760605	4445	4445	4445	4445	0
30	20240912	181700	66760605	4445	4445	4445	4445	0
31	20240912	181600	66760605	4445	4445	4445	4445	0
32	20240912	181500	66760605	4445	4445	4445	4445	49
33	20240912	181400	66760605	4445	4445	4445	4445	0
34	20240912	181300	66760605	4445	4445	4445	4445	0
35	20240912	181200	66760605	4445	4445	4445	4445	0
36	20240912	181100	66760605	4445	4445	4445	4445	0
37	20240912	181000	66760605	4445	4445	4445	4445	0
38	20240912	180900	66760605	4445	4445	4445	4445	0
39	20240912	180800	66760605	4445	4445	4445	4445	0
40	20240912	180700	66760605	4445	4445	4445	4445	0
41	20240912	180600	66760605	4445	4445	4445	4445	0
42	20240912	180500	66760605	4445	4445	4445	4445	0
43	20240912	180400	66760605	4445	4445	4445	4445	0
44	20240912	180300	66760605	4445	4445	4445	4445	0
45	20240912	180200	66760605	4445	4445	4445	4445	0
46	20240912	180100	66760605	4445	4445	4445	4445	0
47	20240912	180000	66760605	4445	4445	4445	4445	0
48	20240912	175900	66760605	4445	4445	4445	4445	0
49	20240912	175800	66760605	4445	4445	4445	4445	0
50	20240912	175700	66760605	4445	4445	4445	4445	0
51	20240912	175600	66760605	4445	4445	4445	4445	0
52	20240912	175500	66760605	4445	4445	4445	4445	0
53	20240912	175400	66760605	4445	4445	4445	4445	0
54	20240912	175300	66760605	4445	4445	4445	4445	0
55	20240912	175200	66760605	4445	4445	4445	4445	0
56	20240912	175100	66760605	4445	4445	4445	4445	0
57	20240912	175000	66760605	4445	4445	4445	4445	0
58	20240912	174900	66760605	4445	4445	4445	4445	0
59	20240912	174800	66760605	4445	4445	4445	4445	0
60	20240912	174700	66760605	4445	4445	4445	4445	0
61	20240912	174600	66760605	4445	4445	4445	4445	0
62	20240912	174500	66760605	4445	4445	4445	4445	49
63	20240912	174400	66760605	4445	4445	4445	4445	0
64	20240912	174300	66760605	4445	4445	4445	4445	0
65	20240912	174200	66760605	4445	4445	4445	4445	0
66	20240912	174100	66760605	4445	4445	4445	4445	0
67	20240912	174000	66760605	4445	4445	4445	4445	0
68	20240912	173900	66760605	4445	4445	4445	4445	0
69	20240912	173800	66760605	4445	4445	4445	4445	0
70	20240912	173700	66760605	4445	4445	4445	4445	0
71	20240912	173600	66760605	4445	4445	4445	4445	0
72	20240912	173500	66760605	4445	4445	4445	4445	0
73	20240912	173400	66760605	4445	4445	4445	4445	0
74	20240912	173300	66760605	4445	4445	4445	4445	0
75	20240912	173200	66760605	4445	4445	4445	4445	0
76	20240912	173100	66760605	4445	4445	4445	4445	0
77	20240912	173000	66760605	4445	4445	4445	4445	0
78	20240912	172900	66760605	4445	4445	4445	4445	0
79	20240912	172800	66760605	4445	4445	4445	4445	0
80	20240912	172700	66760605	4445	4445	4445	4445	0
81	20240912	172600	66760605	4445	4445	4445	4445	0
82	20240912	172500	66760605	4445	4445	4445	4445	0
83	20240912	172400	66760605	4445	4445	4445	4445	0
84	20240912	172300	66760605	4445	4445	4445	4445	0
85	20240912	172200	66760605	4445	4445	4445	4445	0
86	20240912	172100	66760605	4445	4445	4445	4445	0
87	20240912	172000	66760605	4445	4445	4445	4445	0
88	20240912	171900	66760605	4445	4445	4445	4445	0
89	20240912	171800	66760605	4445	4445	4445	4445	0
90	20240912	171700	66760605	4445	4445	4445	4445	0
91	20240912	171600	66760605	4445	4445	4445	4445	0
92	20240912	171500	66760605	4445	4445	4445	4445	49
93	20240912	171400	66760605	4445	4445	4445	4445	0
94	20240912	171300	66760605	4445	4445	4445	4445	0
95	20240912	171200	66760605	4445	4445	4445	4445	0
96	20240912	171100	66760605	4445	4445	4445	4445	0
97	20240912	171000	66760605	4445	4445	4445	4445	0
98	20240912	170900	66760605	4445	4445	4445	4445	0
99	20240912	170800	66760605	4445	4445	4445	4445	0
100	20240912	170700	66760605	4445	4445	4445	4445	0
101	20240912	170600	66760605	4445	4445	4445	4445	0
102	20240912	170500	66760605	4445	4445	4445	4445	0
103	20240912	170400	66760605	4445	4445	4445	4445	0
104	20240912	170300	66760605	4445	4445	4445	4445	0
105	20240912	170200	66760605	4445	4445	4445	4445	0
106	20240912	170100	66760605	4445	4445	4445	4445	0
107	20240912	170000	66760605	4445	4445	4445	4445	0
108	20240912	165900	66760605	4445	4445	4445	4445	0
109	20240912	165800	66760605	4445	4445	4445	4445	0
110	20240912	165700	66760605	4445	4445	4445	4445	0
111	20240912	165600	66760605	4445	4445	4445	4445	0
112	20240912	165500	66760605	4445	4445	4445	4445	0
113	20240912	165400	66760605	4445	4445	4445	4445	0
114	20240912	165300	66760605	4445	4445	4445	4445	0
115	20240912	165200	66760605	4445	4445	4445	4445	0
116	20240912	165100	66760605	4445	4445	4445	4445	0
117	20240912	165000	66760605	4445	4445	4445	4445	0
118	20240912	164900	66760605	4445	4445	4445	4445	0
119	20240912	164800	66760605	4445	4445	4445	4445	0
120	20240912	164700	66760605	4445	4445	4445	4445	0
121	20240912	164600	66760605	4445	4445	4445	4445	0
122	20240912	164500	66760605	4445	4445	4445	4445	49
123	20240912	164400	66760605	4445	4445	4445	4445	0
124	20240912	164300	66760605	4445	4445	4445	4445	0
125	20240912	164200	66760605	4445	4445	4445	4445	0
126	20240912	164100	66760605	4445	4445	4445	4445	0
127	20240912	164000	66760605	4445	4445	4445	4445	0
128	20240912	163900	66760605	4445	4445	4445	4445	0
129	20240912	163800	66760605	4445	4445	4445	4445	0
130	20240912	163700	66760605	4445	4445	4445	4445	0
131	20240912	163600	66760605	4445	4445	4445	4445	0
132	20240912	163500	66760605	4445	4445	4445	4445	0
133	20240912	163400	66760605	4445	4445	4445	4445	0
134	20240912	163300	66760605	4445	4445	4445	4445	0
135	20240912	163200	66760605	4445	4445	4445	4445	0
136	20240912	163100	66760605	4445	4445	4445	4445	0
137	20240912	163000	66760605	4445	4445	4445	4445	0
138	20240912	162900	66760605	4445	4445	4445	4445	0
139	20240912	162800	66760605	4445	4445	4445	4445	0
140	20240912	162700	66760605	4445	4445	4445	4445	0
141	20240912	162600	66760605	4445	4445	4445	4445	0
142	20240912	162500	66760605	4445	4445	4445	4445	0
143	20240912	162400	66760605	4445	4445	4445	4445	0
144	20240912	162300	66760605	4445	4445	4445	4445	0
145	20240912	162200	66760605	4445	4445	4445	4445	0
146	20240912	162100	66760605	4445	4445	4445	4445	0
147	20240912	162000	66760605	4445	4445	4445	4445	0
148	20240912	161900	66760605	4445	4445	4445	4445	0
149	20240912	161800	66760605	4445	4445	4445	4445	0
150	20240912	161700	66760605	4445	4445	4445	4445	0
151	20240912	161600	66760605	4445	4445	4445	4445	0
152	20240912	161500	66760605	4445	4445	4445	4445	49
153	20240912	161400	66760605	4445	4445	4445	4445	0
154	20240912	161300	66760605	4445	4445	4445	4445	0
155	20240912	161200	66760605	4445	4445	4445	4445	0
156	20240912	161100	66760605	4445	4445	4445	4445	0
157	20240912	161000	66760605	4445	4445	4445	4445	0
158	20240912	160900	66760605	4445	4445	4445	4445	0
159	20240912	160800	66760605	4445	4445	4445	4445	0
160	20240912	160700	66760605	4445	4445	4445	4445	0
161	20240912	160600	66760605	4445	4445	4445	4445	0
162	20240912	160500	66760605	4445	4445	4445	4445	0
163	20240912	160400	66760605	4445	4445	4445	4445	0
164	20240912	160300	66760605	4445	4445	4445	4445	0
165	20240912	160200	66760605	4445	4445	4445	4445	0
166	20240912	160100	66760605	4445	4445	4445	4445	0
167	20240912	160000	66760605	4445	4445	4445	4445	0
168	20240912	155900	66760605	4445	4445	4445	4445	0
169	20240912	155800	66760605	4445	4445	4445	4445	0
170	20240912	155700	66760605	4445	4445	4445	4445	0
171	20240912	155600	66760605	4445	4445	4445	4445	0
172	20240912	155500	66760605	4445	4445	4445	4445	0
173	20240912	155400	66760605	4445	4445	4445	4445	0
174	20240912	155300	66760605	4445	4445	4445	4445	0
175	20240912	155200	66760605	4445	4445	4445	4445	0
176	20240912	155100	66760605	4445	4445	4445	4445	0
177	20240912	155000	66760605	4445	4445	4445	4445	0
178	20240912	154900	66760605	4445	4445	4445	4445	0
179	20240912	154800	66760605	4445	4445	4445	4445	0
180	20240912	154700	66760605	4445	4445	4445	4445	0
181	20240912	154600	66760605	4445	4445	4445	4445	0
182	20240912	154500	66760605	4445	4445	4445	4445	49
183	20240912	154400	66760605	4445	4445	4445	4445	0
184	20240912	154300	66760605	4445	4445	4445	4445	0
185	20240912	154200	66760605	4445	4445	4445	4445	0
186	20240912	154100	66760605	4445	4445	4445	4445	0
187	20240912	154000	66760605	4445	4445	4445	4445	0
188	20240912	153900	66760605	4445	4445	4445	4445	0
189	20240912	153800	66760605	4445	4445	4445	4445	0
190	20240912	153700	66760605	4445	4445	4445	4445	0
191	20240912	153600	66760605	4445	4445	4445	4445	0
192	20240912	153500	66760605	4445	4445	4445	4445	0
193	20240912	153400	66760605	4445	4445	4445	4445	0
194	20240912	153300	66760605	4445	4445	4445	4445	0
195	20240912	153200	66760605	4445	4445	4445	4445	0
196	20240912	153100	66760605	4445	4445	4445	4445	0
197	20240912	153000	66760605	4445	4445	4445	4445	49
198	20240912	152900	66542800	4445	4445	4445	4445	0
199	20240912	152800	66542800	4445	4445	4445	4445	0
200	20240912	152700	66542800	4445	4445	4445	4445	0
201	20240912	152600	66542800	4445	4445	4445	4445	0
202	20240912	152500	66542800	4445	4445	4445	4445	0
203	20240912	152400	66542800	4445	4445	4445	4445	0
204	20240912	152300	66542800	4445	4445	4445	4445	0
205	20240912	152200	66542800	4445	4445	4445	4445	0
206	20240912	152100	66542800	4445	4445	4445	4445	0
207	20240912	152000	66542800	4445	4445	4445	4445	0
208	20240912	151900	66542800	4445	4445	4445	4445	0
209	20240912	151800	66542800	4445	4445	4445	4445	119
210	20240912	151700	66013845	4445	4445	4445	4445	36
211	20240912	151600	65853825	4445	4445	4445	4445	68
212	20240912	151500	65551565	4445	4445	4445	4445	46
213	20240912	151400	65347095	4445	4445	4445	4445	42
214	20240912	151300	65160405	4445	4445	4445	4445	15
215	20240912	151200	65093730	4445	4445	4445	4445	55
216	20240912	151100	64849255	4445	4445	4445	4445	33
217	20240912	151000	64702570	4445	4445	4450	4445	53
218	20240912	150900	64466965	4445	4445	4445	4445	43
219	20240912	150800	64275830	4445	4445	4445	4445	15
220	20240912	150700	64209155	4445	4450	4450	4445	41
221	20240912	150600	64026905	4450	4450	4450	4450	47
222	20240912	150500	63817755	4450	4450	4450	4450	54
223	20240912	150400	63577455	4450	4450	4450	4450	45
224	20240912	150300	63377205	4450	4450	4450	4450	8
225	20240912	150200	63341605	4450	4455	4455	4450	253
226	20240912	150100	62215750	4450	4460	4460	4450	43
227	20240912	150000	62024380	4455	4450	4455	4450	59
228	20240912	145900	61761815	4455	4445	4455	4445	65
229	20240912	145800	61472685	4445	4445	4445	4445	115
230	20240912	145700	60961510	4445	4445	4445	4445	57
231	20240912	145600	60708145	4445	4445	4445	4445	39
232	20240912	145500	60534790	4445	4445	4460	4445	54
233	20240912	145400	60294745	4460	4445	4460	4445	9
234	20240912	145300	60254725	4445	4445	4460	4445	44
235	20240912	145200	60059115	4460	4445	4460	4445	56
236	20240912	145100	59810165	4460	4445	4460	4445	45
237	20240912	145000	59610095	4460	4450	4460	4445	58
238	20240912	144900	59352205	4450	4460	4460	4450	10
239	20240912	144800	59307685	4445	4445	4460	4445	42
240	20240912	144700	59120965	4460	4445	4460	4445	55
241	20240912	144600	58876445	4460	4460	4460	4445	40
242	20240912	144500	58698605	4445	4460	4460	4440	59
243	20240912	144400	58436545	4440	4440	4460	4440	17
244	20240912	144300	58361030	4440	4435	4465	4435	482
245	20240912	144200	56220965	4435	4440	4440	4435	41
246	20240912	144100	56039125	4435	4440	4440	4435	50
247	20240912	144000	55817365	4435	4435	4440	4435	59
248	20240912	143900	55555690	4435	4430	4440	4430	81
249	20240912	143800	55196490	4430	4430	4440	4430	61
250	20240912	143700	54926225	4430	4430	4430	4430	1047
251	20240912	143600	50288015	4430	4430	4430	4430	40
252	20240912	143500	50110815	4430	4430	4430	4430	56
253	20240912	143400	49862735	4430	4430	4430	4430	15
254	20240912	143300	49796285	4430	4430	4430	4430	711
255	20240912	143200	46646555	4430	4430	4430	4430	550
256	20240912	143100	44210055	4430	4430	4430	4430	56
257	20240912	143000	43961975	4430	4430	4430	4430	54
258	20240912	142900	43722755	4430	4430	4430	4430	7
259	20240912	142800	43691745	4430	4430	4430	4430	42
260	20240912	142700	43505685	4430	4430	4430	4430	51
261	20240912	142600	43279755	4430	4425	4430	4425	434
262	20240912	142500	41357360	4425	4425	4425	4425	40
263	20240912	142400	41180360	4425	4425	4425	4425	15
264	20240912	142300	41113985	4425	4425	4425	4425	49
265	20240912	142200	40897160	4425	4425	4425	4425	49
266	20240912	142100	40680335	4425	4425	4425	4425	39
267	20240912	142000	40507760	4425	4425	4425	4425	15
268	20240912	141900	40441385	4425	4425	4425	4425	48
269	20240912	141800	40228985	4425	4440	4440	4425	3685
270	20240912	141700	23894405	4440	4440	4440	4440	54
271	20240912	141600	23654645	4440	4440	4440	4440	35
272	20240912	141500	23499245	4440	4440	4440	4440	15
273	20240912	141400	23432645	4440	4440	4440	4440	56
274	20240912	141300	23184005	4440	4440	4440	4440	39
275	20240912	141200	23010845	4440	4440	4440	4440	48
276	20240912	141100	22797725	4440	4440	4440	4440	41
277	20240912	141000	22615685	4440	4440	4440	4440	15
278	20240912	140900	22549085	4445	4440	4445	4440	39
279	20240912	140800	22375770	4440	4440	4440	4440	32
280	20240912	140700	22233690	4440	4440	4440	4440	51
281	20240912	140600	22007250	4440	4440	4440	4440	45
282	20240912	140500	21807450	4445	4445	4445	4445	15
283	20240912	140400	21740775	4445	4445	4445	4445	44
284	20240912	140300	21545195	4445	4445	4445	4445	45
285	20240912	140200	21345170	4445	4445	4445	4445	48
286	20240912	140100	21131810	4445	4445	4445	4445	47
287	20240912	140000	20922895	4445	4445	4445	4445	15
288	20240912	135900	20856220	4445	4445	4445	4445	43
289	20240912	135800	20665085	4445	4445	4445	4445	46
290	20240912	135700	20460615	4445	4445	4445	4445	47
291	20240912	135600	20251700	4445	4445	4445	4445	15
292	20240912	135500	20185025	4445	4445	4445	4445	8
293	20240912	135400	20149465	4445	4445	4445	4445	21
294	20240912	135300	20056120	4445	4445	4445	4445	15
295	20240912	135200	19989445	4450	4455	4455	4450	14
296	20240912	135100	19927120	4450	4450	4450	4450	8
297	20240912	135000	19891520	4450	4450	4450	4450	0
298	20240912	134900	19891520	4450	4450	4450	4450	0
299	20240912	134800	19891520	4450	4450	4450	4450	0
300	20240912	134700	19891520	4450	4450	4450	4450	0
301	20240912	134600	19891520	4450	4450	4450	4450	0
302	20240912	134500	19891520	4450	4450	4450	4450	0
303	20240912	134400	19891520	4450	4450	4450	4450	0
304	20240912	134300	19891520	4450	4450	4450	4450	0
305	20240912	134200	19891520	4450	4450	4450	4450	0
306	20240912	134100	19891520	4450	4450	4450	4450	0
307	20240912	134000	19891520	4450	4450	4450	4450	144
308	20240912	133900	19250720	4450	4450	4450	4450	110
309	20240912	133800	18761220	4450	4450	4450	4450	0
310	20240912	133700	18761220	4450	4450	4450	4450	0
311	20240912	133600	18761220	4450	4450	4450	4450	40
312	20240912	133500	18583220	4450	4450	4450	4450	0
313	20240912	133400	18583220	4450	4450	4450	4450	0
314	20240912	133300	18583220	4450	4450	4450	4450	0
315	20240912	133200	18583220	4450	4450	4450	4450	0
316	20240912	133100	18583220	4450	4450	4450	4450	0
317	20240912	133000	18583220	4450	4450	4450	4450	35
318	20240912	132900	18427470	4450	4450	4450	4450	0
319	20240912	132800	18427470	4450	4450	4450	4450	0
320	20240912	132700	18427470	4450	4450	4450	4450	0
321	20240912	132600	18427470	4450	4450	4450	4450	0
322	20240912	132500	18427470	4450	4450	4450	4450	0
323	20240912	132400	18427470	4450	4450	4450	4450	24
324	20240912	132300	18320670	4455	4455	4455	4455	0
325	20240912	132200	18320670	4455	4455	4455	4455	0
326	20240912	132100	18320670	4455	4455	4455	4455	36
327	20240912	132000	18160290	4455	4450	4455	4450	205
328	20240912	131900	17247715	4455	4455	4455	4455	0
329	20240912	131800	17247715	4455	4455	4455	4455	0
330	20240912	131700	17247715	4455	4455	4455	4455	0
331	20240912	131600	17247715	4455	4455	4455	4455	0
332	20240912	131500	17247715	4455	4455	4455	4455	0
333	20240912	131400	17247715	4455	4455	4455	4455	0
334	20240912	131300	17247715	4455	4455	4455	4455	0
335	20240912	131200	17247715	4455	4455	4455	4455	0
336	20240912	131100	17247715	4455	4455	4455	4455	0
337	20240912	131000	17247715	4455	4455	4455	4455	73
338	20240912	130900	16922500	4460	4460	4460	4460	0
339	20240912	130800	16922500	4460	4460	4460	4460	0
340	20240912	130700	16922500	4460	4460	4460	4460	0
341	20240912	130600	16922500	4460	4460	4460	4460	0
342	20240912	130500	16922500	4460	4460	4460	4460	5
343	20240912	130400	16900200	4455	4455	4455	4455	0
344	20240912	130300	16900200	4455	4455	4455	4455	0
345	20240912	130200	16900200	4455	4455	4455	4455	0
346	20240912	130100	16900200	4455	4455	4455	4455	0
347	20240912	130000	16900200	4455	4455	4455	4455	0
348	20240912	125900	16900200	4455	4455	4455	4455	0
349	20240912	125800	16900200	4455	4455	4455	4455	0
350	20240912	125700	16900200	4455	4455	4455	4455	0
351	20240912	125600	16900200	4455	4455	4455	4455	0
352	20240912	125500	16900200	4455	4455	4455	4455	0
353	20240912	125400	16900200	4455	4455	4455	4455	0
354	20240912	125300	16900200	4455	4455	4455	4455	0
355	20240912	125200	16900200	4455	4455	4455	4455	0
356	20240912	125100	16900200	4455	4455	4455	4455	58
357	20240912	125000	16641810	4455	4455	4455	4455	1
358	20240912	124900	16637355	4455	4450	4455	4450	89
359	20240912	124800	16241095	4455	4455	4455	4455	0
360	20240912	124700	16241095	4455	4455	4455	4455	0
361	20240912	124600	16241095	4455	4455	4455	4455	0
362	20240912	124500	16241095	4455	4455	4455	4455	0
363	20240912	124400	16241095	4455	4455	4455	4455	0
364	20240912	124300	16241095	4455	4455	4455	4455	0
365	20240912	124200	16241095	4455	4455	4455	4455	0
366	20240912	124100	16241095	4455	4455	4455	4455	0
367	20240912	124000	16241095	4455	4455	4455	4455	0
368	20240912	123900	16241095	4455	4455	4455	4455	0
369	20240912	123800	16241095	4455	4455	4455	4455	0
370	20240912	123700	16241095	4455	4455	4455	4455	0
371	20240912	123600	16241095	4455	4455	4455	4455	0
372	20240912	123500	16241095	4455	4455	4455	4455	1
373	20240912	123400	16236640	4450	4450	4450	4450	13
374	20240912	123300	16178790	4455	4455	4455	4455	0
375	20240912	123200	16178790	4455	4455	4455	4455	0
376	20240912	123100	16178790	4455	4455	4455	4455	0
377	20240912	123000	16178790	4455	4455	4455	4455	0
378	20240912	122900	16178790	4455	4455	4455	4455	0
379	20240912	122800	16178790	4455	4455	4455	4455	0
380	20240912	122700	16178790	4455	4455	4455	4455	0
381	20240912	122600	16178790	4455	4455	4455	4455	0
382	20240912	122500	16178790	4455	4455	4455	4455	0
383	20240912	122400	16178790	4455	4455	4455	4455	0
384	20240912	122300	16178790	4455	4455	4455	4455	0
385	20240912	122200	16178790	4455	4455	4455	4455	1
386	20240912	122100	16174335	4450	4450	4450	4450	0
387	20240912	122000	16174335	4450	4450	4450	4450	0
388	20240912	121900	16174335	4450	4450	4450	4450	0
389	20240912	121800	16174335	4450	4450	4450	4450	0
390	20240912	121700	16174335	4450	4450	4450	4450	0
391	20240912	121600	16174335	4450	4450	4450	4450	0
392	20240912	121500	16174335	4450	4450	4450	4450	0
393	20240912	121400	16174335	4450	4450	4450	4450	0
394	20240912	121300	16174335	4450	4450	4450	4450	0
395	20240912	121200	16174335	4450	4450	4450	4450	6
396	20240912	121100	16147635	4455	4455	4455	4455	0
397	20240912	121000	16147635	4455	4455	4455	4455	63
398	20240912	120900	15866970	4455	4455	4455	4455	3
399	20240912	120800	15853605	4455	4455	4455	4455	0
400	20240912	120700	15853605	4455	4455	4455	4455	0
401	20240912	120600	15853605	4455	4455	4455	4455	0
402	20240912	120500	15853605	4455	4455	4455	4455	0
403	20240912	120400	15853605	4455	4455	4455	4455	0
404	20240912	120300	15853605	4455	4455	4455	4455	0
405	20240912	120200	15853605	4455	4455	4455	4455	40
406	20240912	120100	15675405	4455	4450	4455	4450	181
407	20240912	120000	14869650	4455	4455	4455	4455	0
408	20240912	115900	14869650	4455	4455	4455	4455	0
409	20240912	115800	14869650	4455	4455	4455	4455	0
410	20240912	115700	14869650	4455	4455	4455	4455	0
411	20240912	115600	14869650	4455	4455	4455	4455	0
412	20240912	115500	14869650	4455	4455	4455	4455	0
413	20240912	115400	14869650	4455	4455	4455	4455	0
414	20240912	115300	14869650	4455	4455	4455	4455	0
415	20240912	115200	14869650	4455	4455	4455	4455	0
416	20240912	115100	14869650	4455	4455	4455	4455	0
417	20240912	115000	14869650	4455	4455	4455	4455	10
418	20240912	114900	14825100	4455	4455	4455	4455	0
419	20240912	114800	14825100	4455	4455	4455	4455	0
420	20240912	114700	14825100	4455	4455	4455	4455	0
421	20240912	114600	14825100	4455	4455	4455	4455	0
422	20240912	114500	14825100	4455	4455	4455	4455	0
423	20240912	114400	14825100	4455	4455	4455	4455	0
424	20240912	114300	14825100	4455	4455	4455	4455	0
425	20240912	114200	14825100	4455	4455	4455	4455	50
426	20240912	114100	14602350	4455	4455	4455	4455	0
427	20240912	114000	14602350	4455	4455	4455	4455	0
428	20240912	113900	14602350	4455	4455	4455	4455	532
429	20240912	113800	12232290	4455	4455	4455	4455	0
430	20240912	113700	12232290	4455	4455	4455	4455	0
431	20240912	113600	12232290	4455	4455	4455	4455	0
432	20240912	113500	12232290	4455	4455	4455	4455	0
433	20240912	113400	12232290	4455	4455	4455	4455	0
434	20240912	113300	12232290	4455	4455	4455	4455	0
435	20240912	113200	12232290	4455	4455	4455	4455	36
436	20240912	113100	12071910	4455	4455	4455	4455	0
437	20240912	113000	12071910	4455	4455	4455	4455	0
438	20240912	112900	12071910	4455	4455	4455	4455	0
439	20240912	112800	12071910	4455	4455	4455	4455	0
440	20240912	112700	12071910	4455	4455	4455	4455	0
441	20240912	112600	12071910	4455	4455	4455	4455	0
442	20240912	112500	12071910	4455	4455	4455	4455	0
443	20240912	112400	12071910	4455	4455	4455	4455	0
444	20240912	112300	12071910	4455	4455	4455	4455	0
445	20240912	112200	12071910	4455	4455	4455	4455	0
446	20240912	112100	12071910	4455	4455	4455	4455	0
447	20240912	112000	12071910	4455	4455	4455	4455	0
448	20240912	111900	12071910	4455	4455	4455	4455	0
449	20240912	111800	12071910	4455	4455	4455	4455	0
450	20240912	111700	12071910	4455	4455	4455	4455	0
451	20240912	111600	12071910	4455	4455	4455	4455	213
452	20240912	111500	11122995	4455	4455	4455	4455	0
453	20240912	111400	11122995	4455	4455	4455	4455	0
454	20240912	111300	11122995	4455	4455	4455	4455	0
455	20240912	111200	11122995	4455	4455	4455	4455	0
456	20240912	111100	11122995	4455	4455	4455	4455	0
457	20240912	111000	11122995	4455	4455	4455	4455	72
458	20240912	110900	10802235	4450	4450	4450	4450	0
459	20240912	110800	10802235	4450	4450	4450	4450	0
460	20240912	110700	10802235	4450	4450	4450	4450	0
461	20240912	110600	10802235	4450	4450	4450	4450	0
462	20240912	110500	10802235	4450	4450	4450	4450	0
463	20240912	110400	10802235	4450	4450	4450	4450	0
464	20240912	110300	10802235	4450	4450	4450	4450	0
465	20240912	110200	10802235	4450	4450	4450	4450	0
466	20240912	110100	10802235	4450	4450	4450	4450	0
467	20240912	110000	10802235	4450	4450	4450	4450	0
468	20240912	105900	10802235	4450	4450	4450	4450	80
469	20240912	105800	10446235	4455	4455	4455	4455	0
470	20240912	105700	10446235	4455	4455	4455	4455	0
471	20240912	105600	10446235	4455	4455	4455	4455	0
472	20240912	105500	10446235	4455	4455	4455	4455	0
473	20240912	105400	10446235	4455	4455	4455	4455	0
474	20240912	105300	10446235	4455	4455	4455	4455	0
475	20240912	105200	10446235	4455	4455	4455	4455	0
476	20240912	105100	10446235	4455	4455	4455	4455	0
477	20240912	105000	10446235	4455	4455	4455	4455	0
478	20240912	104900	10446235	4455	4455	4455	4455	0
479	20240912	104800	10446235	4455	4455	4455	4455	0
480	20240912	104700	10446235	4455	4455	4455	4455	0
481	20240912	104600	10446235	4455	4455	4455	4455	0
482	20240912	104500	10446235	4455	4455	4455	4455	0
483	20240912	104400	10446235	4455	4455	4455	4455	0
484	20240912	104300	10446235	4455	4455	4455	4455	0
485	20240912	104200	10446235	4455	4455	4455	4455	0
486	20240912	104100	10446235	4455	4455	4455	4455	0
487	20240912	104000	10446235	4455	4455	4455	4455	0
488	20240912	103900	10446235	4455	4455	4455	4455	0
489	20240912	103800	10446235	4455	4455	4455	4455	0
490	20240912	103700	10446235	4455	4455	4455	4455	0
491	20240912	103600	10446235	4455	4455	4455	4455	0
492	20240912	103500	10446235	4455	4455	4455	4455	0
493	20240912	103400	10446235	4455	4455	4455	4455	0
494	20240912	103300	10446235	4455	4455	4455	4455	0
495	20240912	103200	10446235	4455	4455	4455	4455	0
496	20240912	103100	10446235	4455	4455	4455	4455	0
497	20240912	103000	10446235	4455	4455	4455	4455	0
498	20240912	102900	10446235	4455	4455	4455	4455	0
499	20240912	102800	10446235	4455	4455	4455	4455	0
500	20240912	102700	10446235	4455	4455	4455	4455	0
501	20240912	102600	10446235	4455	4455	4455	4455	0
502	20240912	102500	10446235	4455	4455	4455	4455	0
503	20240912	102400	10446235	4455	4455	4455	4455	0
504	20240912	102300	10446235	4455	4455	4455	4455	0
505	20240912	102200	10446235	4455	4455	4455	4455	15
506	20240912	102100	10379410	4455	4455	4455	4455	0
507	20240912	102000	10379410	4455	4455	4455	4455	0
508	20240912	101900	10379410	4455	4455	4455	4455	0
509	20240912	101800	10379410	4455	4455	4455	4455	0
510	20240912	101700	10379410	4455	4455	4455	4455	0
511	20240912	101600	10379410	4455	4455	4455	4455	0
512	20240912	101500	10379410	4455	4455	4455	4455	0
513	20240912	101400	10379410	4455	4455	4455	4455	0
514	20240912	101300	10379410	4455	4455	4455	4455	0
515	20240912	101200	10379410	4455	4455	4455	4455	0
516	20240912	101100	10379410	4455	4455	4455	4455	0
517	20240912	101000	10379410	4455	4455	4455	4455	66
518	20240912	100900	10085380	4455	4455	4455	4455	0
519	20240912	100800	10085380	4455	4455	4455	4455	0
520	20240912	100700	10085380	4455	4455	4455	4455	0
521	20240912	100600	10085380	4455	4455	4455	4455	0
522	20240912	100500	10085380	4455	4455	4455	4455	0
523	20240912	100400	10085380	4455	4455	4455	4455	0
524	20240912	100300	10085380	4455	4455	4455	4455	0
525	20240912	100200	10085380	4455	4455	4455	4455	100
526	20240912	100100	9639880	4450	4450	4450	4450	0
527	20240912	100000	9639880	4450	4450	4450	4450	0
528	20240912	095900	9639880	4450	4450	4450	4450	0
529	20240912	095800	9639880	4450	4450	4450	4450	0
530	20240912	095700	9639880	4450	4450	4450	4450	0
531	20240912	095600	9639880	4450	4450	4450	4450	0
532	20240912	095500	9639880	4450	4450	4450	4450	0
533	20240912	095400	9639880	4450	4450	4450	4450	0
534	20240912	095300	9639880	4450	4450	4450	4450	0
535	20240912	095200	9639880	4450	4450	4450	4450	0
536	20240912	095100	9639880	4450	4450	4450	4450	0
537	20240912	095000	9639880	4450	4450	4450	4450	0
538	20240912	094900	9639880	4450	4450	4450	4450	0
539	20240912	094800	9639880	4450	4450	4450	4450	0
540	20240912	094700	9639880	4450	4450	4450	4450	0
541	20240912	094600	9639880	4450	4450	4450	4450	0
542	20240912	094500	9639880	4450	4450	4450	4445	641
543	20240912	094400	6787915	4450	4450	4450	4450	0
544	20240912	094300	6787915	4450	4450	4450	4450	0
545	20240912	094200	6787915	4450	4450	4450	4450	0
546	20240912	094100	6787915	4450	4450	4450	4450	0
547	20240912	094000	6787915	4450	4450	4450	4450	0
548	20240912	093900	6787915	4450	4450	4450	4450	0
549	20240912	093800	6787915	4450	4465	4465	4450	13
550	20240912	093700	6730050	4450	4450	4450	4450	0
551	20240912	093600	6730050	4450	4450	4450	4450	0
552	20240912	093500	6730050	4450	4450	4450	4450	0
553	20240912	093400	6730050	4450	4450	4450	4450	0
554	20240912	093300	6730050	4450	4450	4450	4450	0
555	20240912	093200	6730050	4450	4450	4450	4450	0
556	20240912	093100	6730050	4450	4455	4455	4450	597
557	20240912	093000	4071740	4460	4460	4460	4460	0
558	20240912	092900	4071740	4460	4460	4460	4460	0
559	20240912	092800	4071740	4460	4460	4460	4460	0
560	20240912	092700	4071740	4460	4460	4460	4460	0
561	20240912	092600	4071740	4460	4460	4460	4460	0
562	20240912	092500	4071740	4460	4460	4460	4460	0
563	20240912	092400	4071740	4460	4460	4460	4460	0
564	20240912	092300	4071740	4460	4460	4460	4460	0
565	20240912	092200	4071740	4460	4460	4460	4460	0
566	20240912	092100	4071740	4460	4460	4460	4460	0
567	20240912	092000	4071740	4460	4460	4460	4460	0
568	20240912	091900	4071740	4460	4460	4460	4460	0
569	20240912	091800	4071740	4460	4460	4460	4460	0
570	20240912	091700	4071740	4460	4460	4460	4460	0
571	20240912	091600	4071740	4460	4460	4460	4460	0
572	20240912	091500	4071740	4460	4460	4460	4460	9
573	20240912	091400	4031600	4460	4460	4460	4460	0
574	20240912	091300	4031600	4460	4460	4460	4460	0
575	20240912	091200	4031600	4460	4460	4460	4460	1
576	20240912	091100	4027140	4470	4470	4470	4470	0
577	20240912	091000	4027140	4470	4470	4470	4470	0
578	20240912	090900	4027140	4470	4470	4470	4470	0
579	20240912	090800	4027140	4470	4450	4470	4450	26
580	20240912	090700	3911420	4450	4450	4450	4450	0
581	20240912	090600	3911420	4450	4450	4450	4450	0
582	20240912	090500	3911420	4450	4450	4450	4450	0
583	20240912	090400	3911420	4450	4455	4455	4450	315
584	20240912	090300	2508210	4455	4455	4455	4455	486
585	20240912	090200	343080	4455	4455	4455	4455	0
586	20240912	090100	343080	4455	4455	4455	4455	0
587	20240912	090000	343080	4455	4500	4500	4455	11