KissMeData/005720/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184500	53945455	4495	4495	4495	4495	187
3	20240913	184400	53945455	4495	4495	4495	4495	0
4	20240913	184300	53945455	4495	4495	4495	4495	0
5	20240913	184200	53945455	4495	4495	4495	4495	0
6	20240913	184100	53945455	4495	4495	4495	4495	0
7	20240913	184000	53945455	4495	4495	4495	4495	0
8	20240913	183900	53945455	4495	4495	4495	4495	0
9	20240913	183800	53945455	4495	4495	4495	4495	0
10	20240913	183700	53945455	4495	4495	4495	4495	0
11	20240913	183600	53945455	4495	4495	4495	4495	0
12	20240913	183500	53945455	4495	4495	4495	4495	0
13	20240913	183400	53945455	4495	4495	4495	4495	0
14	20240913	183300	53945455	4495	4495	4495	4495	0
15	20240913	183200	53945455	4495	4495	4495	4495	0
16	20240913	183100	53945455	4495	4495	4495	4495	0
17	20240913	183000	53945455	4495	4495	4495	4495	0
18	20240913	182900	53945455	4495	4495	4495	4495	0
19	20240913	182800	53945455	4495	4495	4495	4495	0
20	20240913	182700	53945455	4495	4495	4495	4495	0
21	20240913	182600	53945455	4495	4495	4495	4495	0
22	20240913	182500	53945455	4495	4495	4495	4495	0
23	20240913	182400	53945455	4495	4495	4495	4495	0
24	20240913	182300	53945455	4495	4495	4495	4495	0
25	20240913	182200	53945455	4495	4495	4495	4495	0
26	20240913	182100	53945455	4495	4495	4495	4495	0
27	20240913	182000	53945455	4495	4495	4495	4495	0
28	20240913	181900	53945455	4495	4495	4495	4495	0
29	20240913	181800	53945455	4495	4495	4495	4495	0
30	20240913	181700	53945455	4495	4495	4495	4495	0
31	20240913	181600	53945455	4495	4495	4495	4495	0
32	20240913	181500	53945455	4495	4495	4495	4495	187
33	20240913	181400	53945455	4495	4495	4495	4495	0
34	20240913	181300	53945455	4495	4495	4495	4495	0
35	20240913	181200	53945455	4495	4495	4495	4495	0
36	20240913	181100	53945455	4495	4495	4495	4495	0
37	20240913	181000	53945455	4495	4495	4495	4495	0
38	20240913	180900	53945455	4495	4495	4495	4495	0
39	20240913	180800	53945455	4495	4495	4495	4495	0
40	20240913	180700	53945455	4495	4495	4495	4495	0
41	20240913	180600	53945455	4495	4495	4495	4495	0
42	20240913	180500	53945455	4495	4495	4495	4495	0
43	20240913	180400	53945455	4495	4495	4495	4495	0
44	20240913	180300	53945455	4495	4495	4495	4495	0
45	20240913	180200	53945455	4495	4495	4495	4495	0
46	20240913	180100	53945455	4495	4495	4495	4495	0
47	20240913	180000	53945455	4495	4495	4495	4495	0
48	20240913	175900	53945455	4495	4495	4495	4495	0
49	20240913	175800	53945455	4495	4495	4495	4495	0
50	20240913	175700	53945455	4495	4495	4495	4495	0
51	20240913	175600	53945455	4495	4495	4495	4495	0
52	20240913	175500	53945455	4495	4495	4495	4495	0
53	20240913	175400	53945455	4495	4495	4495	4495	0
54	20240913	175300	53945455	4495	4495	4495	4495	0
55	20240913	175200	53945455	4495	4495	4495	4495	0
56	20240913	175100	53945455	4495	4495	4495	4495	0
57	20240913	175000	53945455	4495	4495	4495	4495	0
58	20240913	174900	53945455	4495	4495	4495	4495	0
59	20240913	174800	53945455	4495	4495	4495	4495	0
60	20240913	174700	53945455	4495	4495	4495	4495	0
61	20240913	174600	53945455	4495	4495	4495	4495	0
62	20240913	174500	53945455	4495	4495	4495	4495	187
63	20240913	174400	53945455	4495	4495	4495	4495	0
64	20240913	174300	53945455	4495	4495	4495	4495	0
65	20240913	174200	53945455	4495	4495	4495	4495	0
66	20240913	174100	53945455	4495	4495	4495	4495	0
67	20240913	174000	53945455	4495	4495	4495	4495	0
68	20240913	173900	53945455	4495	4495	4495	4495	0
69	20240913	173800	53945455	4495	4495	4495	4495	0
70	20240913	173700	53945455	4495	4495	4495	4495	0
71	20240913	173600	53945455	4495	4495	4495	4495	0
72	20240913	173500	53945455	4495	4495	4495	4495	0
73	20240913	173400	53945455	4495	4495	4495	4495	0
74	20240913	173300	53945455	4495	4495	4495	4495	0
75	20240913	173200	53945455	4495	4495	4495	4495	0
76	20240913	173100	53945455	4495	4495	4495	4495	0
77	20240913	173000	53945455	4495	4495	4495	4495	0
78	20240913	172900	53945455	4495	4495	4495	4495	0
79	20240913	172800	53945455	4495	4495	4495	4495	0
80	20240913	172700	53945455	4495	4495	4495	4495	0
81	20240913	172600	53945455	4495	4495	4495	4495	0
82	20240913	172500	53945455	4495	4495	4495	4495	0
83	20240913	172400	53945455	4495	4495	4495	4495	0
84	20240913	172300	53945455	4495	4495	4495	4495	0
85	20240913	172200	53945455	4495	4495	4495	4495	0
86	20240913	172100	53945455	4495	4495	4495	4495	0
87	20240913	172000	53945455	4495	4495	4495	4495	0
88	20240913	171900	53945455	4495	4495	4495	4495	0
89	20240913	171800	53945455	4495	4495	4495	4495	0
90	20240913	171700	53945455	4495	4495	4495	4495	0
91	20240913	171600	53945455	4495	4495	4495	4495	0
92	20240913	171500	53945455	4495	4495	4495	4495	187
93	20240913	171400	53945455	4495	4495	4495	4495	0
94	20240913	171300	53945455	4495	4495	4495	4495	0
95	20240913	171200	53945455	4495	4495	4495	4495	0
96	20240913	171100	53945455	4495	4495	4495	4495	0
97	20240913	171000	53945455	4495	4495	4495	4495	0
98	20240913	170900	53945455	4495	4495	4495	4495	0
99	20240913	170800	53945455	4495	4495	4495	4495	0
100	20240913	170700	53945455	4495	4495	4495	4495	0
101	20240913	170600	53945455	4495	4495	4495	4495	0
102	20240913	170500	53945455	4495	4495	4495	4495	0
103	20240913	170400	53945455	4495	4495	4495	4495	0
104	20240913	170300	53945455	4495	4495	4495	4495	0
105	20240913	170200	53945455	4495	4495	4495	4495	0
106	20240913	170100	53945455	4495	4495	4495	4495	0
107	20240913	170000	53945455	4495	4495	4495	4495	0
108	20240913	165900	53945455	4495	4495	4495	4495	0
109	20240913	165800	53945455	4495	4495	4495	4495	0
110	20240913	165700	53945455	4495	4495	4495	4495	0
111	20240913	165600	53945455	4495	4495	4495	4495	0
112	20240913	165500	53945455	4495	4495	4495	4495	0
113	20240913	165400	53945455	4495	4495	4495	4495	0
114	20240913	165300	53945455	4495	4495	4495	4495	0
115	20240913	165200	53945455	4495	4495	4495	4495	0
116	20240913	165100	53945455	4495	4495	4495	4495	0
117	20240913	165000	53945455	4495	4495	4495	4495	0
118	20240913	164900	53945455	4495	4495	4495	4495	0
119	20240913	164800	53945455	4495	4495	4495	4495	0
120	20240913	164700	53945455	4495	4495	4495	4495	0
121	20240913	164600	53945455	4495	4495	4495	4495	0
122	20240913	164500	53945455	4495	4495	4495	4495	187
123	20240913	164400	53945455	4495	4495	4495	4495	0
124	20240913	164300	53945455	4495	4495	4495	4495	0
125	20240913	164200	53945455	4495	4495	4495	4495	0
126	20240913	164100	53945455	4495	4495	4495	4495	0
127	20240913	164000	53945455	4495	4495	4495	4495	0
128	20240913	163900	53945455	4495	4495	4495	4495	0
129	20240913	163800	53945455	4495	4495	4495	4495	0
130	20240913	163700	53945455	4495	4495	4495	4495	0
131	20240913	163600	53945455	4495	4495	4495	4495	0
132	20240913	163500	53945455	4495	4495	4495	4495	0
133	20240913	163400	53945455	4495	4495	4495	4495	0
134	20240913	163300	53945455	4495	4495	4495	4495	0
135	20240913	163200	53945455	4495	4495	4495	4495	0
136	20240913	163100	53945455	4495	4495	4495	4495	0
137	20240913	163000	53945455	4495	4495	4495	4495	0
138	20240913	162900	53945455	4495	4495	4495	4495	0
139	20240913	162800	53945455	4495	4495	4495	4495	0
140	20240913	162700	53945455	4495	4495	4495	4495	0
141	20240913	162600	53945455	4495	4495	4495	4495	0
142	20240913	162500	53945455	4495	4495	4495	4495	0
143	20240913	162400	53945455	4495	4495	4495	4495	0
144	20240913	162300	53945455	4495	4495	4495	4495	0
145	20240913	162200	53945455	4495	4495	4495	4495	0
146	20240913	162100	53945455	4495	4495	4495	4495	0
147	20240913	162000	53945455	4495	4495	4495	4495	0
148	20240913	161900	53945455	4495	4495	4495	4495	0
149	20240913	161800	53945455	4495	4495	4495	4495	0
150	20240913	161700	53945455	4495	4495	4495	4495	0
151	20240913	161600	53945455	4495	4495	4495	4495	0
152	20240913	161500	53945455	4495	4495	4495	4495	187
153	20240913	161400	53945455	4495	4495	4495	4495	0
154	20240913	161300	53945455	4495	4495	4495	4495	0
155	20240913	161200	53945455	4495	4495	4495	4495	0
156	20240913	161100	53945455	4495	4495	4495	4495	0
157	20240913	161000	53945455	4495	4495	4495	4495	0
158	20240913	160900	53945455	4495	4495	4495	4495	0
159	20240913	160800	53945455	4495	4495	4495	4495	0
160	20240913	160700	53945455	4495	4495	4495	4495	0
161	20240913	160600	53945455	4495	4495	4495	4495	0
162	20240913	160500	53945455	4495	4495	4495	4495	0
163	20240913	160400	53945455	4495	4495	4495	4495	0
164	20240913	160300	53945455	4495	4495	4495	4495	0
165	20240913	160200	53945455	4495	4495	4495	4495	0
166	20240913	160100	53945455	4495	4495	4495	4495	0
167	20240913	160000	53945455	4495	4495	4495	4495	0
168	20240913	155900	53945455	4495	4495	4495	4495	0
169	20240913	155800	53945455	4495	4495	4495	4495	0
170	20240913	155700	53945455	4495	4495	4495	4495	0
171	20240913	155600	53945455	4495	4495	4495	4495	0
172	20240913	155500	53945455	4495	4495	4495	4495	0
173	20240913	155400	53945455	4495	4495	4495	4495	0
174	20240913	155300	53945455	4495	4495	4495	4495	0
175	20240913	155200	53945455	4495	4495	4495	4495	0
176	20240913	155100	53945455	4495	4495	4495	4495	0
177	20240913	155000	53945455	4495	4495	4495	4495	0
178	20240913	154900	53945455	4495	4495	4495	4495	0
179	20240913	154800	53945455	4495	4495	4495	4495	0
180	20240913	154700	53945455	4495	4495	4495	4495	0
181	20240913	154600	53945455	4495	4495	4495	4495	0
182	20240913	154500	53945455	4495	4495	4495	4495	187
183	20240913	154400	53945455	4495	4495	4495	4495	0
184	20240913	154300	53945455	4495	4495	4495	4495	0
185	20240913	154200	53945455	4495	4495	4495	4495	0
186	20240913	154100	53945455	4495	4495	4495	4495	0
187	20240913	154000	53945455	4495	4495	4495	4495	0
188	20240913	153900	53945455	4495	4495	4495	4495	0
189	20240913	153800	53945455	4495	4495	4495	4495	0
190	20240913	153700	53945455	4495	4495	4495	4495	0
191	20240913	153600	53945455	4495	4495	4495	4495	0
192	20240913	153500	53945455	4495	4495	4495	4495	0
193	20240913	153400	53945455	4495	4495	4495	4495	0
194	20240913	153300	53945455	4495	4495	4495	4495	0
195	20240913	153200	53945455	4495	4495	4495	4495	0
196	20240913	153100	53945455	4495	4495	4495	4495	0
197	20240913	153000	53945455	4495	4495	4495	4495	187
198	20240913	152900	53104890	4490	4490	4490	4490	0
199	20240913	152800	53104890	4490	4490	4490	4490	0
200	20240913	152700	53104890	4490	4490	4490	4490	0
201	20240913	152600	53104890	4490	4490	4490	4490	0
202	20240913	152500	53104890	4490	4490	4490	4490	0
203	20240913	152400	53104890	4490	4490	4490	4490	0
204	20240913	152300	53104890	4490	4490	4490	4490	0
205	20240913	152200	53104890	4490	4490	4490	4490	0
206	20240913	152100	53104890	4490	4490	4490	4490	0
207	20240913	152000	53104890	4490	4490	4490	4490	0
208	20240913	151900	53104890	4490	4490	4490	4490	0
209	20240913	151800	53104890	4490	4490	4490	4490	0
210	20240913	151700	53104890	4490	4490	4490	4490	0
211	20240913	151600	53104890	4490	4490	4490	4490	39
212	20240913	151500	52929780	4490	4485	4490	4485	4
213	20240913	151400	52911825	4485	4485	4485	4485	0
214	20240913	151300	52911825	4485	4485	4485	4485	11
215	20240913	151200	52862490	4485	4485	4485	4485	343
216	20240913	151100	51324135	4485	4485	4485	4485	1
217	20240913	151000	51319650	4470	4470	4470	4470	25
218	20240913	150900	51207900	4470	4470	4470	4470	0
219	20240913	150800	51207900	4470	4485	4485	4470	4
220	20240913	150700	51190005	4480	4480	4480	4480	1
221	20240913	150600	51185525	4480	4480	4480	4480	0
222	20240913	150500	51185525	4480	4480	4480	4480	0
223	20240913	150400	51185525	4480	4480	4480	4480	3
224	20240913	150300	51172085	4475	4475	4475	4475	0
225	20240913	150200	51172085	4475	4475	4475	4475	0
226	20240913	150100	51172085	4475	4485	4485	4475	163
227	20240913	150000	50442650	4485	4485	4485	4485	1
228	20240913	145900	50438165	4485	4485	4485	4485	0
229	20240913	145800	50438165	4485	4485	4485	4485	0
230	20240913	145700	50438165	4485	4485	4485	4485	1
231	20240913	145600	50433680	4485	4485	4485	4485	0
232	20240913	145500	50433680	4485	4485	4485	4485	2
233	20240913	145400	50424710	4485	4485	4485	4485	3
234	20240913	145300	50411255	4485	4485	4485	4485	0
235	20240913	145200	50411255	4485	4485	4485	4485	0
236	20240913	145100	50411255	4485	4485	4485	4485	1
237	20240913	145000	50406770	4485	4485	4485	4485	1
238	20240913	144900	50402285	4485	4485	4485	4485	0
239	20240913	144800	50402285	4485	4485	4485	4485	0
240	20240913	144700	50402285	4485	4485	4485	4485	6
241	20240913	144600	50375375	4485	4485	4485	4485	0
242	20240913	144500	50375375	4485	4485	4485	4485	0
243	20240913	144400	50375375	4485	4485	4485	4485	1
244	20240913	144300	50370890	4485	4485	4485	4485	3
245	20240913	144200	50357435	4485	4485	4485	4485	1
246	20240913	144100	50352950	4485	4480	4485	4480	242
247	20240913	144000	49268785	4480	4480	4480	4480	1
248	20240913	143900	49264305	4480	4480	4480	4480	0
249	20240913	143800	49264305	4480	4480	4480	4480	1
250	20240913	143700	49259825	4480	4480	4480	4480	0
251	20240913	143600	49259825	4480	4480	4480	4480	1
252	20240913	143500	49255345	4480	4480	4480	4480	0
253	20240913	143400	49255345	4480	4480	4480	4480	0
254	20240913	143300	49255345	4480	4480	4480	4480	3
255	20240913	143200	49241905	4480	4480	4480	4480	1
256	20240913	143100	49237425	4480	4480	4480	4480	0
257	20240913	143000	49237425	4480	4480	4480	4480	7
258	20240913	142900	49206065	4480	4480	4480	4480	5
259	20240913	142800	49183665	4480	4480	4480	4480	0
260	20240913	142700	49183665	4480	4480	4480	4480	0
261	20240913	142600	49183665	4480	4480	4480	4480	1
262	20240913	142500	49179185	4480	4480	4480	4480	0
263	20240913	142400	49179185	4480	4480	4480	4480	0
264	20240913	142300	49179185	4480	4480	4480	4480	3
265	20240913	142200	49165745	4480	4480	4480	4480	0
266	20240913	142100	49165745	4480	4480	4480	4480	2
267	20240913	142000	49156785	4480	4480	4480	4480	0
268	20240913	141900	49156785	4480	4480	4480	4480	1
269	20240913	141800	49152305	4480	4480	4480	4480	0
270	20240913	141700	49152305	4480	4480	4480	4480	0
271	20240913	141600	49152305	4480	4480	4480	4480	1
272	20240913	141500	49147825	4480	4480	4480	4480	1
273	20240913	141400	49143345	4480	4480	4480	4480	0
274	20240913	141300	49143345	4480	4480	4480	4480	0
275	20240913	141200	49143345	4480	4480	4480	4480	3
276	20240913	141100	49129905	4480	4480	4480	4480	0
277	20240913	141000	49129905	4480	4480	4480	4480	0
278	20240913	140900	49129905	4480	4475	4480	4475	26
279	20240913	140800	49013550	4475	4475	4475	4475	0
280	20240913	140700	49013550	4475	4475	4475	4475	2
281	20240913	140600	49004600	4475	4475	4475	4475	0
282	20240913	140500	49004600	4475	4475	4475	4475	1
283	20240913	140400	49000125	4480	4480	4480	4480	0
284	20240913	140300	49000125	4480	4480	4480	4480	0
285	20240913	140200	49000125	4480	4475	4480	4475	19
286	20240913	140100	48915090	4475	4475	4475	4475	0
287	20240913	140000	48915090	4475	4475	4475	4475	0
288	20240913	135900	48915090	4475	4470	4475	4470	51
289	20240913	135800	48687115	4475	4475	4475	4475	2
290	20240913	135700	48678165	4470	4470	4470	4470	0
291	20240913	135600	48678165	4470	4470	4470	4470	27
292	20240913	135500	48557475	4480	4480	4480	4480	1
293	20240913	135400	48552995	4480	4480	4480	4480	0
294	20240913	135300	48552995	4480	4480	4480	4480	1
295	20240913	135200	48548515	4480	4480	4480	4480	0
296	20240913	135100	48548515	4480	4480	4480	4480	3
297	20240913	135000	48535075	4480	4480	4480	4480	1
298	20240913	134900	48530595	4480	4480	4480	4480	0
299	20240913	134800	48530595	4480	4480	4480	4480	2
300	20240913	134700	48521635	4480	4480	4480	4480	0
301	20240913	134600	48521635	4480	4480	4480	4480	2
302	20240913	134500	48512675	4485	4485	4485	4485	2
303	20240913	134400	48503705	4485	4485	4485	4485	1
304	20240913	134300	48499220	4485	4485	4485	4485	0
305	20240913	134200	48499220	4485	4485	4485	4485	0
306	20240913	134100	48499220	4485	4485	4485	4485	3
307	20240913	134000	48485765	4485	4485	4485	4485	0
308	20240913	133900	48485765	4485	4485	4485	4485	0
309	20240913	133800	48485765	4485	4485	4485	4485	1
310	20240913	133700	48481280	4480	4470	4480	4470	3736
311	20240913	133600	31781110	4470	4470	4470	4470	0
312	20240913	133500	31781110	4470	4465	4470	4465	180
313	20240913	133400	30976960	4465	4470	4470	4460	1364
314	20240913	133300	24881165	4480	4480	4480	4480	1
315	20240913	133200	24876685	4475	4475	4475	4475	31
316	20240913	133100	24737960	4475	4480	4480	4475	34
317	20240913	133000	24585790	4480	4480	4480	4480	0
318	20240913	132900	24585790	4480	4480	4480	4480	0
319	20240913	132800	24585790	4480	4480	4480	4480	0
320	20240913	132700	24585790	4480	4475	4480	4475	101
321	20240913	132600	24133810	4480	4480	4480	4480	0
322	20240913	132500	24133810	4480	4480	4480	4480	0
323	20240913	132400	24133810	4480	4480	4480	4480	1
324	20240913	132300	24129330	4480	4480	4480	4480	1
325	20240913	132200	24124850	4485	4485	4485	4485	1
326	20240913	132100	24120365	4485	4485	4485	4485	0
327	20240913	132000	24120365	4485	4480	4485	4480	102
328	20240913	131900	23663395	4475	4475	4475	4475	100
329	20240913	131800	23215895	4480	4480	4480	4480	0
330	20240913	131700	23215895	4480	4480	4480	4480	14
331	20240913	131600	23153175	4475	4475	4475	4475	100
332	20240913	131500	22705675	4480	4480	4480	4480	0
333	20240913	131400	22705675	4480	4480	4480	4480	1
334	20240913	131300	22701195	4480	4480	4480	4480	1
335	20240913	131200	22696715	4480	4480	4480	4480	0
336	20240913	131100	22696715	4480	4480	4480	4480	1
337	20240913	131000	22692235	4480	4480	4480	4480	3
338	20240913	130900	22678795	4485	4485	4485	4485	0
339	20240913	130800	22678795	4485	4485	4485	4485	0
340	20240913	130700	22678795	4485	4485	4485	4485	1
341	20240913	130600	22674310	4485	4485	4485	4485	1
342	20240913	130500	22669825	4485	4485	4485	4485	0
343	20240913	130400	22669825	4485	4485	4485	4485	0
344	20240913	130300	22669825	4485	4485	4485	4485	1
345	20240913	130200	22665340	4485	4485	4485	4485	0
346	20240913	130100	22665340	4485	4485	4485	4485	0
347	20240913	130000	22665340	4485	4485	4485	4485	6
348	20240913	125900	22638430	4485	4485	4485	4485	0
349	20240913	125800	22638430	4485	4485	4485	4485	0
350	20240913	125700	22638430	4485	4485	4485	4485	0
351	20240913	125600	22638430	4485	4485	4485	4485	0
352	20240913	125500	22638430	4485	4485	4485	4485	0
353	20240913	125400	22638430	4485	4485	4485	4485	0
354	20240913	125300	22638430	4485	4485	4485	4485	0
355	20240913	125200	22638430	4485	4485	4485	4485	0
356	20240913	125100	22638430	4485	4485	4485	4485	0
357	20240913	125000	22638430	4485	4485	4485	4485	0
358	20240913	124900	22638430	4485	4485	4485	4485	0
359	20240913	124800	22638430	4485	4485	4485	4485	0
360	20240913	124700	22638430	4485	4485	4485	4485	0
361	20240913	124600	22638430	4485	4485	4485	4485	0
362	20240913	124500	22638430	4485	4485	4485	4485	0
363	20240913	124400	22638430	4485	4480	4485	4480	222
364	20240913	124300	21642800	4480	4480	4480	4480	0
365	20240913	124200	21642800	4480	4480	4480	4480	0
366	20240913	124100	21642800	4480	4480	4480	4480	0
367	20240913	124000	21642800	4480	4480	4480	4480	0
368	20240913	123900	21642800	4480	4480	4480	4480	0
369	20240913	123800	21642800	4480	4480	4480	4480	0
370	20240913	123700	21642800	4480	4480	4480	4480	0
371	20240913	123600	21642800	4480	4480	4480	4480	0
372	20240913	123500	21642800	4480	4480	4480	4480	0
373	20240913	123400	21642800	4480	4480	4480	4480	0
374	20240913	123300	21642800	4480	4480	4480	4480	0
375	20240913	123200	21642800	4480	4480	4480	4480	0
376	20240913	123100	21642800	4480	4480	4480	4480	0
377	20240913	123000	21642800	4480	4480	4480	4480	0
378	20240913	122900	21642800	4480	4480	4480	4480	0
379	20240913	122800	21642800	4480	4480	4480	4480	0
380	20240913	122700	21642800	4480	4480	4480	4480	0
381	20240913	122600	21642800	4480	4480	4480	4480	0
382	20240913	122500	21642800	4480	4480	4480	4480	0
383	20240913	122400	21642800	4480	4480	4480	4480	0
384	20240913	122300	21642800	4480	4480	4480	4480	0
385	20240913	122200	21642800	4480	4480	4480	4480	0
386	20240913	122100	21642800	4480	4480	4480	4480	0
387	20240913	122000	21642800	4480	4480	4480	4480	0
388	20240913	121900	21642800	4480	4480	4480	4480	0
389	20240913	121800	21642800	4480	4480	4480	4480	0
390	20240913	121700	21642800	4480	4480	4480	4480	0
391	20240913	121600	21642800	4480	4480	4480	4480	0
392	20240913	121500	21642800	4480	4480	4480	4480	0
393	20240913	121400	21642800	4480	4480	4480	4480	0
394	20240913	121300	21642800	4480	4480	4480	4480	0
395	20240913	121200	21642800	4480	4480	4480	4480	0
396	20240913	121100	21642800	4480	4480	4480	4480	0
397	20240913	121000	21642800	4480	4480	4480	4480	0
398	20240913	120900	21642800	4480	4480	4480	4480	0
399	20240913	120800	21642800	4480	4480	4480	4480	0
400	20240913	120700	21642800	4480	4480	4480	4480	0
401	20240913	120600	21642800	4480	4480	4480	4480	0
402	20240913	120500	21642800	4480	4480	4480	4480	0
403	20240913	120400	21642800	4480	4480	4480	4480	0
404	20240913	120300	21642800	4480	4480	4480	4480	0
405	20240913	120200	21642800	4480	4480	4480	4480	0
406	20240913	120100	21642800	4480	4480	4480	4480	0
407	20240913	120000	21642800	4480	4480	4480	4480	0
408	20240913	115900	21642800	4480	4480	4480	4480	0
409	20240913	115800	21642800	4480	4480	4480	4480	0
410	20240913	115700	21642800	4480	4480	4480	4480	20
411	20240913	115600	21553200	4480	4480	4480	4480	5
412	20240913	115500	21530800	4475	4475	4475	4475	50
413	20240913	115400	21307050	4475	4475	4475	4475	0
414	20240913	115300	21307050	4475	4475	4475	4475	0
415	20240913	115200	21307050	4475	4475	4475	4475	100
416	20240913	115100	20859550	4475	4475	4475	4475	0
417	20240913	115000	20859550	4475	4475	4475	4475	0
418	20240913	114900	20859550	4475	4475	4475	4475	0
419	20240913	114800	20859550	4475	4475	4475	4475	0
420	20240913	114700	20859550	4475	4475	4475	4475	0
421	20240913	114600	20859550	4475	4475	4475	4475	0
422	20240913	114500	20859550	4475	4475	4475	4475	0
423	20240913	114400	20859550	4475	4475	4475	4475	0
424	20240913	114300	20859550	4475	4475	4475	4475	0
425	20240913	114200	20859550	4475	4475	4475	4475	17
426	20240913	114100	20783475	4475	4475	4475	4475	0
427	20240913	114000	20783475	4475	4475	4475	4475	0
428	20240913	113900	20783475	4475	4475	4475	4475	0
429	20240913	113800	20783475	4475	4475	4475	4475	0
430	20240913	113700	20783475	4475	4475	4475	4475	0
431	20240913	113600	20783475	4475	4475	4475	4475	0
432	20240913	113500	20783475	4475	4475	4475	4475	0
433	20240913	113400	20783475	4475	4475	4475	4475	0
434	20240913	113300	20783475	4475	4475	4475	4475	0
435	20240913	113200	20783475	4475	4475	4475	4475	0
436	20240913	113100	20783475	4475	4475	4475	4475	0
437	20240913	113000	20783475	4475	4475	4475	4475	0
438	20240913	112900	20783475	4475	4475	4475	4475	0
439	20240913	112800	20783475	4475	4475	4475	4475	0
440	20240913	112700	20783475	4475	4475	4475	4475	0
441	20240913	112600	20783475	4475	4475	4475	4475	1
442	20240913	112500	20779000	4475	4475	4475	4475	0
443	20240913	112400	20779000	4475	4475	4475	4475	54
444	20240913	112300	20537350	4475	4475	4475	4475	20
445	20240913	112200	20447850	4470	4470	4470	4470	0
446	20240913	112100	20447850	4470	4470	4470	4470	0
447	20240913	112000	20447850	4470	4470	4470	4470	0
448	20240913	111900	20447850	4470	4470	4470	4470	0
449	20240913	111800	20447850	4470	4470	4470	4470	0
450	20240913	111700	20447850	4470	4470	4470	4470	0
451	20240913	111600	20447850	4470	4470	4470	4470	0
452	20240913	111500	20447850	4470	4470	4470	4470	0
453	20240913	111400	20447850	4470	4470	4470	4470	0
454	20240913	111300	20447850	4470	4470	4470	4470	0
455	20240913	111200	20447850	4470	4470	4470	4470	0
456	20240913	111100	20447850	4470	4470	4470	4470	0
457	20240913	111000	20447850	4470	4470	4470	4470	0
458	20240913	110900	20447850	4470	4470	4470	4470	0
459	20240913	110800	20447850	4470	4470	4470	4470	0
460	20240913	110700	20447850	4470	4470	4470	4470	0
461	20240913	110600	20447850	4470	4470	4470	4470	0
462	20240913	110500	20447850	4470	4470	4470	4470	0
463	20240913	110400	20447850	4470	4470	4470	4470	0
464	20240913	110300	20447850	4470	4470	4470	4470	0
465	20240913	110200	20447850	4470	4470	4470	4470	0
466	20240913	110100	20447850	4470	4470	4470	4470	0
467	20240913	110000	20447850	4470	4470	4470	4470	0
468	20240913	105900	20447850	4470	4470	4470	4470	0
469	20240913	105800	20447850	4470	4470	4470	4470	0
470	20240913	105700	20447850	4470	4470	4470	4470	0
471	20240913	105600	20447850	4470	4470	4470	4470	0
472	20240913	105500	20447850	4470	4470	4470	4470	0
473	20240913	105400	20447850	4470	4470	4470	4470	0
474	20240913	105300	20447850	4470	4470	4470	4470	650
475	20240913	105200	17542350	4525	4525	4525	4525	0
476	20240913	105100	17542350	4525	4525	4525	4525	0
477	20240913	105000	17542350	4525	4480	4525	4480	50
478	20240913	104900	17316740	4465	4465	4465	4465	0
479	20240913	104800	17316740	4465	4465	4465	4465	0
480	20240913	104700	17316740	4465	4465	4465	4465	293
481	20240913	104600	16008495	4485	4485	4485	4485	0
482	20240913	104500	16008495	4485	4485	4485	4485	195
483	20240913	104400	15133920	4485	4485	4485	4485	0
484	20240913	104300	15133920	4485	4485	4485	4485	0
485	20240913	104200	15133920	4485	4485	4485	4485	312
486	20240913	104100	13734600	4485	4485	4485	4485	0
487	20240913	104000	13734600	4485	4485	4485	4485	207
488	20240913	103900	12806205	4485	4485	4485	4485	0
489	20240913	103800	12806205	4485	4485	4485	4485	0
490	20240913	103700	12806205	4485	4485	4485	4485	0
491	20240913	103600	12806205	4485	4485	4485	4485	0
492	20240913	103500	12806205	4485	4485	4485	4485	0
493	20240913	103400	12806205	4485	4485	4485	4485	143
494	20240913	103300	12164850	4485	4485	4485	4485	0
495	20240913	103200	12164850	4485	4485	4485	4485	0
496	20240913	103100	12164850	4485	4485	4485	4485	0
497	20240913	103000	12164850	4485	4485	4485	4485	1
498	20240913	102900	12160365	4480	4480	4480	4480	0
499	20240913	102800	12160365	4480	4480	4480	4480	0
500	20240913	102700	12160365	4480	4480	4480	4480	0
501	20240913	102600	12160365	4480	4480	4480	4480	0
502	20240913	102500	12160365	4480	4480	4480	4480	0
503	20240913	102400	12160365	4480	4470	4480	4470	271
504	20240913	102300	10946330	4470	4470	4470	4470	0
505	20240913	102200	10946330	4470	4470	4470	4470	0
506	20240913	102100	10946330	4470	4470	4470	4470	0
507	20240913	102000	10946330	4470	4470	4470	4470	0
508	20240913	101900	10946330	4470	4470	4470	4470	0
509	20240913	101800	10946330	4470	4470	4470	4470	0
510	20240913	101700	10946330	4470	4470	4470	4470	0
511	20240913	101600	10946330	4470	4470	4470	4470	0
512	20240913	101500	10946330	4470	4470	4470	4470	0
513	20240913	101400	10946330	4470	4470	4470	4470	0
514	20240913	101300	10946330	4470	4470	4470	4470	0
515	20240913	101200	10946330	4470	4470	4470	4470	0
516	20240913	101100	10946330	4470	4470	4470	4470	0
517	20240913	101000	10946330	4470	4470	4470	4470	0
518	20240913	100900	10946330	4470	4470	4470	4470	0
519	20240913	100800	10946330	4470	4470	4470	4470	0
520	20240913	100700	10946330	4470	4470	4470	4470	0
521	20240913	100600	10946330	4470	4470	4470	4470	0
522	20240913	100500	10946330	4470	4470	4470	4470	0
523	20240913	100400	10946330	4470	4470	4470	4470	0
524	20240913	100300	10946330	4470	4470	4470	4470	0
525	20240913	100200	10946330	4470	4455	4470	4455	325
526	20240913	100100	9493925	4460	4460	4460	4460	0
527	20240913	100000	9493925	4460	4460	4460	4460	0
528	20240913	095900	9493925	4460	4460	4460	4460	0
529	20240913	095800	9493925	4460	4460	4460	4460	0
530	20240913	095700	9493925	4460	4460	4460	4460	0
531	20240913	095600	9493925	4460	4460	4460	4460	0
532	20240913	095500	9493925	4460	4460	4460	4460	42
533	20240913	095400	9306605	4465	4460	4465	4460	175
534	20240913	095300	8525525	4460	4460	4460	4460	0
535	20240913	095200	8525525	4460	4460	4460	4460	0
536	20240913	095100	8525525	4460	4460	4460	4460	52
537	20240913	095000	8293605	4460	4455	4460	4455	100
538	20240913	094900	7847610	4450	4450	4450	4450	0
539	20240913	094800	7847610	4450	4450	4450	4450	1
540	20240913	094700	7843160	4455	4455	4455	4455	58
541	20240913	094600	7584770	4460	4460	4460	4460	0
542	20240913	094500	7584770	4460	4460	4460	4460	1
543	20240913	094400	7580310	4445	4445	4445	4445	0
544	20240913	094300	7580310	4445	4445	4445	4445	0
545	20240913	094200	7580310	4445	4445	4445	4445	0
546	20240913	094100	7580310	4445	4445	4445	4445	48
547	20240913	094000	7366950	4445	4445	4445	4445	0
548	20240913	093900	7366950	4445	4445	4445	4445	0
549	20240913	093800	7366950	4445	4440	4445	4440	75
550	20240913	093700	7033815	4440	4440	4440	4440	10
551	20240913	093600	6989415	4440	4440	4440	4440	0
552	20240913	093500	6989415	4440	4440	4440	4440	20
553	20240913	093400	6900615	4440	4440	4440	4440	35
554	20240913	093300	6745215	4440	4440	4440	4440	191
555	20240913	093200	5897175	4440	4440	4440	4440	33
556	20240913	093100	5750655	4440	4440	4440	4440	0
557	20240913	093000	5750655	4440	4440	4440	4440	0
558	20240913	092900	5750655	4440	4440	4440	4440	31
559	20240913	092800	5613015	4440	4440	4440	4440	50
560	20240913	092700	5391015	4440	4440	4440	4440	0
561	20240913	092600	5391015	4440	4440	4440	4440	100
562	20240913	092500	4947015	4440	4440	4440	4440	0
563	20240913	092400	4947015	4440	4440	4440	4440	0
564	20240913	092300	4947015	4440	4440	4440	4440	0
565	20240913	092200	4947015	4440	4440	4440	4440	2
566	20240913	092100	4938135	4440	4440	4440	4440	105
567	20240913	092000	4471935	4440	4440	4440	4440	200
568	20240913	091900	3583935	4440	4440	4440	4440	30
569	20240913	091800	3450735	4440	4440	4440	4440	0
570	20240913	091700	3450735	4440	4440	4440	4440	0
571	20240913	091600	3450735	4440	4440	4440	4440	0
572	20240913	091500	3450735	4440	4440	4440	4440	0
573	20240913	091400	3450735	4440	4440	4440	4440	0
574	20240913	091300	3450735	4440	4440	4440	4440	0
575	20240913	091200	3450735	4440	4440	4440	4440	257
576	20240913	091100	2309655	4440	4440	4440	4440	0
577	20240913	091000	2309655	4440	4440	4440	4440	1
578	20240913	090900	2305215	4440	4440	4440	4440	1
579	20240913	090800	2300775	4440	4440	4440	4440	0
580	20240913	090700	2300775	4440	4440	4440	4440	0
581	20240913	090600	2300775	4440	4440	4440	4440	0
582	20240913	090500	2300775	4440	4440	4440	4440	0
583	20240913	090400	2300775	4440	4440	4440	4440	0
584	20240913	090300	2300775	4440	4440	4440	4440	0
585	20240913	090200	2300775	4440	4440	4440	4440	300
586	20240913	090100	968775	4440	4440	4440	4440	0
587	20240913	090000	968775	4440	4445	4445	4440	112