KissMeData/041520/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192200	30729510	5740	5740	5740	5740	393
3	20240911	192100	30729510	5740	5740	5740	5740	0
4	20240911	192000	30729510	5740	5740	5740	5740	0
5	20240911	191900	30729510	5740	5740	5740	5740	0
6	20240911	191800	30729510	5740	5740	5740	5740	0
7	20240911	191700	30729510	5740	5740	5740	5740	0
8	20240911	191600	30729510	5740	5740	5740	5740	0
9	20240911	191500	30729510	5740	5740	5740	5740	0
10	20240911	191400	30729510	5740	5740	5740	5740	0
11	20240911	191300	30729510	5740	5740	5740	5740	0
12	20240911	191200	30729510	5740	5740	5740	5740	0
13	20240911	191100	30729510	5740	5740	5740	5740	0
14	20240911	191000	30729510	5740	5740	5740	5740	0
15	20240911	190900	30729510	5740	5740	5740	5740	0
16	20240911	190800	30729510	5740	5740	5740	5740	0
17	20240911	190700	30729510	5740	5740	5740	5740	0
18	20240911	190600	30729510	5740	5740	5740	5740	0
19	20240911	190500	30729510	5740	5740	5740	5740	0
20	20240911	190400	30729510	5740	5740	5740	5740	0
21	20240911	190300	30729510	5740	5740	5740	5740	0
22	20240911	190200	30729510	5740	5740	5740	5740	0
23	20240911	190100	30729510	5740	5740	5740	5740	0
24	20240911	190000	30729510	5740	5740	5740	5740	0
25	20240911	185900	30729510	5740	5740	5740	5740	0
26	20240911	185800	30729510	5740	5740	5740	5740	0
27	20240911	185700	30729510	5740	5740	5740	5740	0
28	20240911	185600	30729510	5740	5740	5740	5740	0
29	20240911	185500	30729510	5740	5740	5740	5740	0
30	20240911	185400	30729510	5740	5740	5740	5740	0
31	20240911	185300	30729510	5740	5740	5740	5740	0
32	20240911	185200	30729510	5740	5740	5740	5740	393
33	20240911	185100	30729510	5740	5740	5740	5740	0
34	20240911	185000	30729510	5740	5740	5740	5740	0
35	20240911	184900	30729510	5740	5740	5740	5740	0
36	20240911	184800	30729510	5740	5740	5740	5740	0
37	20240911	184700	30729510	5740	5740	5740	5740	0
38	20240911	184600	30729510	5740	5740	5740	5740	0
39	20240911	184500	30729510	5740	5740	5740	5740	0
40	20240911	184400	30729510	5740	5740	5740	5740	0
41	20240911	184300	30729510	5740	5740	5740	5740	0
42	20240911	184200	30729510	5740	5740	5740	5740	0
43	20240911	184100	30729510	5740	5740	5740	5740	0
44	20240911	184000	30729510	5740	5740	5740	5740	0
45	20240911	183900	30729510	5740	5740	5740	5740	0
46	20240911	183800	30729510	5740	5740	5740	5740	0
47	20240911	183700	30729510	5740	5740	5740	5740	0
48	20240911	183600	30729510	5740	5740	5740	5740	0
49	20240911	183500	30729510	5740	5740	5740	5740	0
50	20240911	183400	30729510	5740	5740	5740	5740	0
51	20240911	183300	30729510	5740	5740	5740	5740	0
52	20240911	183200	30729510	5740	5740	5740	5740	0
53	20240911	183100	30729510	5740	5740	5740	5740	0
54	20240911	183000	30729510	5740	5740	5740	5740	0
55	20240911	182900	30729510	5740	5740	5740	5740	0
56	20240911	182800	30729510	5740	5740	5740	5740	0
57	20240911	182700	30729510	5740	5740	5740	5740	0
58	20240911	182600	30729510	5740	5740	5740	5740	0
59	20240911	182500	30729510	5740	5740	5740	5740	0
60	20240911	182400	30729510	5740	5740	5740	5740	0
61	20240911	182300	30729510	5740	5740	5740	5740	0
62	20240911	182200	30729510	5740	5740	5740	5740	393
63	20240911	182100	30729510	5740	5740	5740	5740	0
64	20240911	182000	30729510	5740	5740	5740	5740	0
65	20240911	181900	30729510	5740	5740	5740	5740	0
66	20240911	181800	30729510	5740	5740	5740	5740	0
67	20240911	181700	30729510	5740	5740	5740	5740	0
68	20240911	181600	30729510	5740	5740	5740	5740	0
69	20240911	181500	30729510	5740	5740	5740	5740	0
70	20240911	181400	30729510	5740	5740	5740	5740	0
71	20240911	181300	30729510	5740	5740	5740	5740	0
72	20240911	181200	30729510	5740	5740	5740	5740	0
73	20240911	181100	30729510	5740	5740	5740	5740	0
74	20240911	181000	30729510	5740	5740	5740	5740	0
75	20240911	180900	30729510	5740	5740	5740	5740	0
76	20240911	180800	30729510	5740	5740	5740	5740	0
77	20240911	180700	30729510	5740	5740	5740	5740	0
78	20240911	180600	30729510	5740	5740	5740	5740	0
79	20240911	180500	30729510	5740	5740	5740	5740	0
80	20240911	180400	30729510	5740	5740	5740	5740	0
81	20240911	180300	30729510	5740	5740	5740	5740	0
82	20240911	180200	30729510	5740	5740	5740	5740	0
83	20240911	180100	30729510	5740	5740	5740	5740	0
84	20240911	180000	30729510	5740	5740	5740	5740	0
85	20240911	175900	30729510	5740	5740	5740	5740	0
86	20240911	175800	30729510	5740	5740	5740	5740	0
87	20240911	175700	30729510	5740	5740	5740	5740	0
88	20240911	175600	30729510	5740	5740	5740	5740	0
89	20240911	175500	30729510	5740	5740	5740	5740	0
90	20240911	175400	30729510	5740	5740	5740	5740	0
91	20240911	175300	30729510	5740	5740	5740	5740	0
92	20240911	175200	30729510	5740	5740	5740	5740	393
93	20240911	175100	30729510	5740	5740	5740	5740	0
94	20240911	175000	30729510	5740	5740	5740	5740	0
95	20240911	174900	30729510	5740	5740	5740	5740	0
96	20240911	174800	30729510	5740	5740	5740	5740	0
97	20240911	174700	30729510	5740	5740	5740	5740	0
98	20240911	174600	30729510	5740	5740	5740	5740	0
99	20240911	174500	30729510	5740	5740	5740	5740	0
100	20240911	174400	30729510	5740	5740	5740	5740	0
101	20240911	174300	30729510	5740	5740	5740	5740	0
102	20240911	174200	30729510	5740	5740	5740	5740	0
103	20240911	174100	30729510	5740	5740	5740	5740	0
104	20240911	174000	30729510	5740	5740	5740	5740	0
105	20240911	173900	30729510	5740	5740	5740	5740	0
106	20240911	173800	30729510	5740	5740	5740	5740	0
107	20240911	173700	30729510	5740	5740	5740	5740	0
108	20240911	173600	30729510	5740	5740	5740	5740	0
109	20240911	173500	30729510	5740	5740	5740	5740	0
110	20240911	173400	30729510	5740	5740	5740	5740	0
111	20240911	173300	30729510	5740	5740	5740	5740	0
112	20240911	173200	30729510	5740	5740	5740	5740	0
113	20240911	173100	30729510	5740	5740	5740	5740	0
114	20240911	173000	30729510	5740	5740	5740	5740	0
115	20240911	172900	30729510	5740	5740	5740	5740	0
116	20240911	172800	30729510	5740	5740	5740	5740	0
117	20240911	172700	30729510	5740	5740	5740	5740	0
118	20240911	172600	30729510	5740	5740	5740	5740	0
119	20240911	172500	30729510	5740	5740	5740	5740	0
120	20240911	172400	30729510	5740	5740	5740	5740	0
121	20240911	172300	30729510	5740	5740	5740	5740	0
122	20240911	172200	30729510	5740	5740	5740	5740	393
123	20240911	172100	30729510	5740	5740	5740	5740	0
124	20240911	172000	30729510	5740	5740	5740	5740	0
125	20240911	171900	30729510	5740	5740	5740	5740	0
126	20240911	171800	30729510	5740	5740	5740	5740	0
127	20240911	171700	30729510	5740	5740	5740	5740	0
128	20240911	171600	30729510	5740	5740	5740	5740	0
129	20240911	171500	30729510	5740	5740	5740	5740	0
130	20240911	171400	30729510	5740	5740	5740	5740	0
131	20240911	171300	30729510	5740	5740	5740	5740	0
132	20240911	171200	30729510	5740	5740	5740	5740	0
133	20240911	171100	30729510	5740	5740	5740	5740	0
134	20240911	171000	30729510	5740	5740	5740	5740	0
135	20240911	170900	30729510	5740	5740	5740	5740	0
136	20240911	170800	30729510	5740	5740	5740	5740	0
137	20240911	170700	30729510	5740	5740	5740	5740	0
138	20240911	170600	30729510	5740	5740	5740	5740	0
139	20240911	170500	30729510	5740	5740	5740	5740	0
140	20240911	170400	30729510	5740	5740	5740	5740	0
141	20240911	170300	30729510	5740	5740	5740	5740	0
142	20240911	170200	30729510	5740	5740	5740	5740	0
143	20240911	170100	30729510	5740	5740	5740	5740	0
144	20240911	170000	30729510	5740	5740	5740	5740	0
145	20240911	165900	30729510	5740	5740	5740	5740	0
146	20240911	165800	30729510	5740	5740	5740	5740	0
147	20240911	165700	30729510	5740	5740	5740	5740	0
148	20240911	165600	30729510	5740	5740	5740	5740	0
149	20240911	165500	30729510	5740	5740	5740	5740	0
150	20240911	165400	30729510	5740	5740	5740	5740	0
151	20240911	165300	30729510	5740	5740	5740	5740	0
152	20240911	165200	30729510	5740	5740	5740	5740	393
153	20240911	165100	30729510	5740	5740	5740	5740	0
154	20240911	165000	30729510	5740	5740	5740	5740	0
155	20240911	164900	30729510	5740	5740	5740	5740	0
156	20240911	164800	30729510	5740	5740	5740	5740	0
157	20240911	164700	30729510	5740	5740	5740	5740	0
158	20240911	164600	30729510	5740	5740	5740	5740	0
159	20240911	164500	30729510	5740	5740	5740	5740	0
160	20240911	164400	30729510	5740	5740	5740	5740	0
161	20240911	164300	30729510	5740	5740	5740	5740	0
162	20240911	164200	30729510	5740	5740	5740	5740	0
163	20240911	164100	30729510	5740	5740	5740	5740	0
164	20240911	164000	30729510	5740	5740	5740	5740	0
165	20240911	163900	30729510	5740	5740	5740	5740	0
166	20240911	163800	30729510	5740	5740	5740	5740	0
167	20240911	163700	30729510	5740	5740	5740	5740	0
168	20240911	163600	30729510	5740	5740	5740	5740	0
169	20240911	163500	30729510	5740	5740	5740	5740	0
170	20240911	163400	30729510	5740	5740	5740	5740	0
171	20240911	163300	30729510	5740	5740	5740	5740	0
172	20240911	163200	30729510	5740	5740	5740	5740	0
173	20240911	163100	30729510	5740	5740	5740	5740	0
174	20240911	163000	30729510	5740	5740	5740	5740	0
175	20240911	162900	30729510	5740	5740	5740	5740	0
176	20240911	162800	30729510	5740	5740	5740	5740	0
177	20240911	162700	30729510	5740	5740	5740	5740	0
178	20240911	162600	30729510	5740	5740	5740	5740	0
179	20240911	162500	30729510	5740	5740	5740	5740	0
180	20240911	162400	30729510	5740	5740	5740	5740	0
181	20240911	162300	30729510	5740	5740	5740	5740	0
182	20240911	162200	30729510	5740	5740	5740	5740	393
183	20240911	162100	30729510	5740	5740	5740	5740	0
184	20240911	162000	30729510	5740	5740	5740	5740	0
185	20240911	161900	30729510	5740	5740	5740	5740	0
186	20240911	161800	30729510	5740	5740	5740	5740	0
187	20240911	161700	30729510	5740	5740	5740	5740	0
188	20240911	161600	30729510	5740	5740	5740	5740	0
189	20240911	161500	30729510	5740	5740	5740	5740	0
190	20240911	161400	30729510	5740	5740	5740	5740	0
191	20240911	161300	30729510	5740	5740	5740	5740	0
192	20240911	161200	30729510	5740	5740	5740	5740	0
193	20240911	161100	30729510	5740	5740	5740	5740	0
194	20240911	161000	30729510	5740	5740	5740	5740	0
195	20240911	160900	30729510	5740	5740	5740	5740	0
196	20240911	160800	30729510	5740	5740	5740	5740	0
197	20240911	160700	30729510	5740	5740	5740	5740	0
198	20240911	160600	30729510	5740	5740	5740	5740	0
199	20240911	160500	30729510	5740	5740	5740	5740	0
200	20240911	160400	30729510	5740	5740	5740	5740	0
201	20240911	160300	30729510	5740	5740	5740	5740	0
202	20240911	160200	30729510	5740	5740	5740	5740	0
203	20240911	160100	30729510	5740	5740	5740	5740	0
204	20240911	160000	30729510	5740	5740	5740	5740	0
205	20240911	155900	30729510	5740	5740	5740	5740	0
206	20240911	155800	30729510	5740	5740	5740	5740	0
207	20240911	155700	30729510	5740	5740	5740	5740	0
208	20240911	155600	30729510	5740	5740	5740	5740	0
209	20240911	155500	30729510	5740	5740	5740	5740	0
210	20240911	155400	30729510	5740	5740	5740	5740	0
211	20240911	155300	30729510	5740	5740	5740	5740	0
212	20240911	155200	30729510	5740	5740	5740	5740	393
213	20240911	155100	30729510	5740	5740	5740	5740	0
214	20240911	155000	30729510	5740	5740	5740	5740	0
215	20240911	154900	30729510	5740	5740	5740	5740	0
216	20240911	154800	30729510	5740	5740	5740	5740	0
217	20240911	154700	30729510	5740	5740	5740	5740	0
218	20240911	154600	30729510	5740	5740	5740	5740	0
219	20240911	154500	30729510	5740	5740	5740	5740	0
220	20240911	154400	30729510	5740	5740	5740	5740	0
221	20240911	154300	30729510	5740	5740	5740	5740	0
222	20240911	154200	30729510	5740	5740	5740	5740	0
223	20240911	154100	30729510	5740	5740	5740	5740	0
224	20240911	154000	30729510	5740	5740	5740	5740	0
225	20240911	153900	30729510	5740	5740	5740	5740	0
226	20240911	153800	30729510	5740	5740	5740	5740	0
227	20240911	153700	30729510	5740	5740	5740	5740	0
228	20240911	153600	30729510	5740	5740	5740	5740	0
229	20240911	153500	30729510	5740	5740	5740	5740	0
230	20240911	153400	30729510	5740	5740	5740	5740	0
231	20240911	153300	30729510	5740	5740	5740	5740	0
232	20240911	153200	30729510	5740	5740	5740	5740	0
233	20240911	153100	30729510	5740	5740	5740	5740	0
234	20240911	153000	30729510	5740	5740	5740	5740	393
235	20240911	152900	28473690	5820	5820	5820	5820	0
236	20240911	152800	28473690	5820	5820	5820	5820	0
237	20240911	152700	28473690	5820	5820	5820	5820	0
238	20240911	152600	28473690	5820	5820	5820	5820	0
239	20240911	152500	28473690	5820	5820	5820	5820	0
240	20240911	152400	28473690	5820	5820	5820	5820	0
241	20240911	152300	28473690	5820	5820	5820	5820	0
242	20240911	152200	28473690	5820	5820	5820	5820	0
243	20240911	152100	28473690	5820	5820	5820	5820	0
244	20240911	152000	28473690	5820	5820	5820	5820	0
245	20240911	151900	28473690	5820	5820	5820	5820	0
246	20240911	151800	28473690	5820	5820	5820	5820	0
247	20240911	151700	28473690	5820	5820	5820	5820	0
248	20240911	151600	28473690	5820	5820	5820	5820	0
249	20240911	151500	28473690	5820	5820	5820	5820	0
250	20240911	151400	28473690	5820	5820	5820	5820	0
251	20240911	151300	28473690	5820	5820	5820	5820	0
252	20240911	151200	28473690	5820	5820	5820	5820	0
253	20240911	151100	28473690	5820	5800	5820	5800	50
254	20240911	151000	28183030	5820	5820	5820	5820	0
255	20240911	150900	28183030	5820	5820	5820	5820	0
256	20240911	150800	28183030	5820	5820	5820	5820	0
257	20240911	150700	28183030	5820	5820	5820	5820	0
258	20240911	150600	28183030	5820	5820	5820	5820	0
259	20240911	150500	28183030	5820	5790	5820	5790	150
260	20240911	150400	27311760	5790	5790	5790	5790	294
261	20240911	150300	25609500	5790	5790	5790	5790	12
262	20240911	150200	25540020	5790	5790	5790	5790	0
263	20240911	150100	25540020	5790	5770	5790	5770	32
264	20240911	150000	25354920	5760	5760	5760	5760	0
265	20240911	145900	25354920	5760	5760	5760	5760	0
266	20240911	145800	25354920	5760	5760	5760	5760	0
267	20240911	145700	25354920	5760	5760	5760	5760	0
268	20240911	145600	25354920	5760	5760	5760	5760	0
269	20240911	145500	25354920	5760	5760	5760	5760	0
270	20240911	145400	25354920	5760	5760	5760	5760	0
271	20240911	145300	25354920	5760	5760	5760	5760	0
272	20240911	145200	25354920	5760	5760	5760	5760	0
273	20240911	145100	25354920	5760	5760	5760	5760	0
274	20240911	145000	25354920	5760	5760	5760	5760	0
275	20240911	144900	25354920	5760	5760	5760	5760	0
276	20240911	144800	25354920	5760	5760	5760	5760	0
277	20240911	144700	25354920	5760	5760	5760	5760	0
278	20240911	144600	25354920	5760	5760	5760	5760	0
279	20240911	144500	25354920	5760	5760	5760	5760	0
280	20240911	144400	25354920	5760	5760	5760	5760	0
281	20240911	144300	25354920	5760	5760	5760	5760	0
282	20240911	144200	25354920	5760	5760	5760	5760	0
283	20240911	144100	25354920	5760	5760	5760	5760	0
284	20240911	144000	25354920	5760	5760	5760	5760	0
285	20240911	143900	25354920	5760	5760	5760	5760	0
286	20240911	143800	25354920	5760	5760	5760	5760	0
287	20240911	143700	25354920	5760	5760	5760	5760	0
288	20240911	143600	25354920	5760	5760	5760	5760	0
289	20240911	143500	25354920	5760	5760	5760	5760	0
290	20240911	143400	25354920	5760	5760	5760	5760	0
291	20240911	143300	25354920	5760	5760	5760	5760	150
292	20240911	143200	24490920	5760	5760	5760	5760	0
293	20240911	143100	24490920	5760	5760	5760	5760	0
294	20240911	143000	24490920	5760	5760	5760	5760	0
295	20240911	142900	24490920	5760	5760	5760	5760	5
296	20240911	142800	24462120	5780	5780	5780	5780	0
297	20240911	142700	24462120	5780	5780	5780	5780	0
298	20240911	142600	24462120	5780	5780	5780	5780	0
299	20240911	142500	24462120	5780	5780	5780	5780	0
300	20240911	142400	24462120	5780	5780	5780	5780	0
301	20240911	142300	24462120	5780	5780	5780	5780	0
302	20240911	142200	24462120	5780	5780	5780	5780	0
303	20240911	142100	24462120	5780	5780	5780	5780	17
304	20240911	142000	24363860	5790	5790	5790	5790	0
305	20240911	141900	24363860	5790	5790	5790	5790	0
306	20240911	141800	24363860	5790	5790	5790	5790	0
307	20240911	141700	24363860	5790	5790	5790	5790	0
308	20240911	141600	24363860	5790	5790	5790	5790	0
309	20240911	141500	24363860	5790	5790	5790	5790	0
310	20240911	141400	24363860	5790	5790	5790	5790	0
311	20240911	141300	24363860	5790	5790	5790	5790	0
312	20240911	141200	24363860	5790	5790	5790	5790	0
313	20240911	141100	24363860	5790	5790	5790	5790	0
314	20240911	141000	24363860	5790	5790	5790	5790	0
315	20240911	140900	24363860	5790	5790	5790	5790	0
316	20240911	140800	24363860	5790	5790	5790	5790	0
317	20240911	140700	24363860	5790	5790	5790	5790	0
318	20240911	140600	24363860	5790	5790	5790	5790	0
319	20240911	140500	24363860	5790	5790	5790	5790	0
320	20240911	140400	24363860	5790	5790	5790	5790	0
321	20240911	140300	24363860	5790	5790	5790	5790	6
322	20240911	140200	24329120	5790	5790	5790	5790	0
323	20240911	140100	24329120	5790	5790	5790	5790	0
324	20240911	140000	24329120	5790	5790	5790	5790	0
325	20240911	135900	24329120	5790	5790	5790	5790	0
326	20240911	135800	24329120	5790	5790	5790	5790	0
327	20240911	135700	24329120	5790	5790	5790	5790	0
328	20240911	135600	24329120	5790	5790	5790	5790	0
329	20240911	135500	24329120	5790	5790	5790	5790	0
330	20240911	135400	24329120	5790	5790	5790	5790	0
331	20240911	135300	24329120	5790	5790	5790	5790	0
332	20240911	135200	24329120	5790	5790	5790	5790	0
333	20240911	135100	24329120	5790	5790	5790	5790	0
334	20240911	135000	24329120	5790	5790	5790	5790	0
335	20240911	134900	24329120	5790	5790	5790	5790	0
336	20240911	134800	24329120	5790	5790	5790	5790	0
337	20240911	134700	24329120	5790	5790	5790	5790	0
338	20240911	134600	24329120	5790	5790	5790	5790	0
339	20240911	134500	24329120	5790	5790	5790	5790	0
340	20240911	134400	24329120	5790	5790	5790	5790	0
341	20240911	134300	24329120	5790	5790	5790	5790	0
342	20240911	134200	24329120	5790	5790	5790	5790	0
343	20240911	134100	24329120	5790	5790	5790	5790	0
344	20240911	134000	24329120	5790	5790	5790	5790	0
345	20240911	133900	24329120	5790	5790	5790	5790	0
346	20240911	133800	24329120	5790	5790	5790	5790	0
347	20240911	133700	24329120	5790	5790	5790	5790	0
348	20240911	133600	24329120	5790	5790	5790	5790	0
349	20240911	133500	24329120	5790	5790	5790	5790	0
350	20240911	133400	24329120	5790	5790	5790	5790	0
351	20240911	133300	24329120	5790	5790	5790	5790	0
352	20240911	133200	24329120	5790	5790	5790	5790	0
353	20240911	133100	24329120	5790	5790	5790	5790	0
354	20240911	133000	24329120	5790	5790	5790	5790	0
355	20240911	132900	24329120	5790	5790	5790	5790	0
356	20240911	132800	24329120	5790	5790	5790	5790	0
357	20240911	132700	24329120	5790	5790	5790	5790	0
358	20240911	132600	24329120	5790	5790	5790	5790	0
359	20240911	132500	24329120	5790	5790	5790	5790	0
360	20240911	132400	24329120	5790	5790	5790	5790	0
361	20240911	132300	24329120	5790	5790	5790	5790	0
362	20240911	132200	24329120	5790	5820	5820	5780	493
363	20240911	132100	21475290	5820	5820	5820	5820	0
364	20240911	132000	21475290	5820	5820	5820	5820	0
365	20240911	131900	21475290	5820	5820	5820	5820	0
366	20240911	131800	21475290	5820	5820	5820	5820	0
367	20240911	131700	21475290	5820	5820	5820	5820	0
368	20240911	131600	21475290	5820	5820	5820	5820	0
369	20240911	131500	21475290	5820	5820	5820	5820	0
370	20240911	131400	21475290	5820	5820	5820	5820	0
371	20240911	131300	21475290	5820	5820	5820	5820	0
372	20240911	131200	21475290	5820	5820	5820	5820	41
373	20240911	131100	21236670	5820	5820	5820	5820	0
374	20240911	131000	21236670	5820	5820	5820	5820	0
375	20240911	130900	21236670	5820	5820	5820	5820	0
376	20240911	130800	21236670	5820	5820	5820	5820	0
377	20240911	130700	21236670	5820	5820	5820	5820	0
378	20240911	130600	21236670	5820	5820	5820	5820	30
379	20240911	130500	21062070	5820	5820	5820	5820	0
380	20240911	130400	21062070	5820	5820	5820	5820	0
381	20240911	130300	21062070	5820	5820	5820	5820	0
382	20240911	130200	21062070	5820	5820	5820	5820	0
383	20240911	130100	21062070	5820	5780	5820	5780	50
384	20240911	130000	20771110	5780	5770	5780	5770	150
385	20240911	125900	19904710	5780	5780	5780	5780	0
386	20240911	125800	19904710	5780	5780	5780	5780	0
387	20240911	125700	19904710	5780	5780	5780	5780	5
388	20240911	125600	19875810	5820	5820	5820	5820	0
389	20240911	125500	19875810	5820	5820	5820	5820	0
390	20240911	125400	19875810	5820	5820	5820	5820	0
391	20240911	125300	19875810	5820	5820	5820	5820	0
392	20240911	125200	19875810	5820	5820	5820	5820	0
393	20240911	125100	19875810	5820	5820	5820	5820	0
394	20240911	125000	19875810	5820	5820	5820	5820	0
395	20240911	124900	19875810	5820	5820	5820	5820	0
396	20240911	124800	19875810	5820	5820	5820	5820	0
397	20240911	124700	19875810	5820	5820	5820	5820	0
398	20240911	124600	19875810	5820	5820	5820	5820	0
399	20240911	124500	19875810	5820	5820	5820	5820	0
400	20240911	124400	19875810	5820	5820	5820	5820	0
401	20240911	124300	19875810	5820	5820	5820	5820	0
402	20240911	124200	19875810	5820	5820	5820	5820	18
403	20240911	124100	19771050	5820	5820	5820	5820	51
404	20240911	124000	19474230	5780	5780	5780	5780	0
405	20240911	123900	19474230	5780	5780	5780	5780	0
406	20240911	123800	19474230	5780	5780	5780	5780	0
407	20240911	123700	19474230	5780	5800	5800	5780	401
408	20240911	123600	17154370	5820	5820	5820	5820	0
409	20240911	123500	17154370	5820	5820	5820	5820	0
410	20240911	123400	17154370	5820	5820	5820	5820	0
411	20240911	123300	17154370	5820	5820	5820	5820	0
412	20240911	123200	17154370	5820	5820	5820	5820	0
413	20240911	123100	17154370	5820	5820	5820	5820	0
414	20240911	123000	17154370	5820	5820	5820	5820	0
415	20240911	122900	17154370	5820	5820	5820	5820	0
416	20240911	122800	17154370	5820	5820	5820	5820	0
417	20240911	122700	17154370	5820	5820	5820	5820	0
418	20240911	122600	17154370	5820	5820	5820	5820	0
419	20240911	122500	17154370	5820	5820	5820	5820	0
420	20240911	122400	17154370	5820	5820	5820	5820	0
421	20240911	122300	17154370	5820	5820	5820	5820	0
422	20240911	122200	17154370	5820	5820	5820	5820	0
423	20240911	122100	17154370	5820	5820	5820	5820	0
424	20240911	122000	17154370	5820	5820	5820	5820	0
425	20240911	121900	17154370	5820	5820	5820	5820	0
426	20240911	121800	17154370	5820	5820	5820	5820	0
427	20240911	121700	17154370	5820	5820	5820	5820	0
428	20240911	121600	17154370	5820	5820	5820	5820	0
429	20240911	121500	17154370	5820	5820	5820	5820	0
430	20240911	121400	17154370	5820	5820	5820	5820	0
431	20240911	121300	17154370	5820	5820	5820	5820	0
432	20240911	121200	17154370	5820	5820	5820	5820	0
433	20240911	121100	17154370	5820	5820	5820	5820	0
434	20240911	121000	17154370	5820	5820	5820	5820	50
435	20240911	120900	16863370	5830	5830	5830	5830	0
436	20240911	120800	16863370	5830	5830	5830	5830	0
437	20240911	120700	16863370	5830	5830	5830	5830	0
438	20240911	120600	16863370	5830	5830	5830	5830	0
439	20240911	120500	16863370	5830	5830	5830	5830	0
440	20240911	120400	16863370	5830	5830	5830	5830	0
441	20240911	120300	16863370	5830	5830	5830	5830	0
442	20240911	120200	16863370	5830	5830	5830	5830	0
443	20240911	120100	16863370	5830	5830	5830	5830	0
444	20240911	120000	16863370	5830	5830	5830	5830	0
445	20240911	115900	16863370	5830	5830	5830	5830	0
446	20240911	115800	16863370	5830	5830	5830	5830	0
447	20240911	115700	16863370	5830	5830	5830	5830	0
448	20240911	115600	16863370	5830	5830	5830	5830	5
449	20240911	115500	16834220	5820	5820	5820	5820	0
450	20240911	115400	16834220	5820	5820	5820	5820	0
451	20240911	115300	16834220	5820	5820	5820	5820	0
452	20240911	115200	16834220	5820	5820	5820	5820	0
453	20240911	115100	16834220	5820	5820	5820	5820	0
454	20240911	115000	16834220	5820	5820	5820	5820	0
455	20240911	114900	16834220	5820	5820	5820	5820	0
456	20240911	114800	16834220	5820	5820	5820	5820	0
457	20240911	114700	16834220	5820	5820	5820	5820	0
458	20240911	114600	16834220	5820	5820	5820	5820	0
459	20240911	114500	16834220	5820	5810	5820	5810	17
460	20240911	114400	16735330	5820	5820	5820	5820	0
461	20240911	114300	16735330	5820	5820	5820	5820	0
462	20240911	114200	16735330	5820	5820	5820	5820	0
463	20240911	114100	16735330	5820	5820	5820	5820	0
464	20240911	114000	16735330	5820	5820	5820	5820	0
465	20240911	113900	16735330	5820	5820	5820	5820	0
466	20240911	113800	16735330	5820	5820	5820	5820	0
467	20240911	113700	16735330	5820	5820	5820	5820	0
468	20240911	113600	16735330	5820	5820	5820	5820	0
469	20240911	113500	16735330	5820	5820	5820	5820	0
470	20240911	113400	16735330	5820	5820	5820	5820	0
471	20240911	113300	16735330	5820	5820	5820	5820	0
472	20240911	113200	16735330	5820	5820	5820	5820	0
473	20240911	113100	16735330	5820	5810	5830	5810	217
474	20240911	113000	15470450	5820	5820	5820	5820	0
475	20240911	112900	15470450	5820	5820	5820	5820	0
476	20240911	112800	15470450	5820	5820	5820	5820	0
477	20240911	112700	15470450	5820	5820	5820	5820	0
478	20240911	112600	15470450	5820	5820	5820	5820	0
479	20240911	112500	15470450	5820	5820	5820	5820	0
480	20240911	112400	15470450	5820	5820	5820	5820	0
481	20240911	112300	15470450	5820	5820	5820	5820	0
482	20240911	112200	15470450	5820	5820	5820	5820	0
483	20240911	112100	15470450	5820	5820	5820	5820	0
484	20240911	112000	15470450	5820	5820	5820	5820	0
485	20240911	111900	15470450	5820	5820	5820	5820	0
486	20240911	111800	15470450	5820	5820	5820	5820	0
487	20240911	111700	15470450	5820	5820	5820	5820	0
488	20240911	111600	15470450	5820	5820	5820	5820	0
489	20240911	111500	15470450	5820	5820	5820	5820	0
490	20240911	111400	15470450	5820	5820	5820	5820	0
491	20240911	111300	15470450	5820	5820	5820	5820	0
492	20240911	111200	15470450	5820	5820	5820	5820	0
493	20240911	111100	15470450	5820	5820	5820	5820	0
494	20240911	111000	15470450	5820	5820	5820	5820	0
495	20240911	110900	15470450	5820	5820	5820	5820	0
496	20240911	110800	15470450	5820	5820	5820	5820	0
497	20240911	110700	15470450	5820	5820	5820	5820	0
498	20240911	110600	15470450	5820	5820	5820	5820	0
499	20240911	110500	15470450	5820	5820	5820	5820	0
500	20240911	110400	15470450	5820	5820	5820	5820	0
501	20240911	110300	15470450	5820	5820	5820	5820	0
502	20240911	110200	15470450	5820	5820	5820	5820	0
503	20240911	110100	15470450	5820	5770	5820	5770	23
504	20240911	110000	15337520	5770	5770	5770	5770	1
505	20240911	105900	15331750	5810	5810	5810	5810	0
506	20240911	105800	15331750	5810	5810	5810	5810	0
507	20240911	105700	15331750	5810	5810	5810	5810	0
508	20240911	105600	15331750	5810	5810	5810	5810	0
509	20240911	105500	15331750	5810	5810	5810	5810	0
510	20240911	105400	15331750	5810	5810	5810	5810	0
511	20240911	105300	15331750	5810	5810	5810	5810	0
512	20240911	105200	15331750	5810	5810	5810	5810	0
513	20240911	105100	15331750	5810	5810	5810	5810	0
514	20240911	105000	15331750	5810	5810	5810	5810	0
515	20240911	104900	15331750	5810	5810	5810	5810	0
516	20240911	104800	15331750	5810	5810	5810	5810	0
517	20240911	104700	15331750	5810	5810	5810	5810	0
518	20240911	104600	15331750	5810	5810	5810	5810	0
519	20240911	104500	15331750	5810	5810	5810	5810	0
520	20240911	104400	15331750	5810	5810	5810	5810	0
521	20240911	104300	15331750	5810	5810	5810	5810	0
522	20240911	104200	15331750	5810	5810	5810	5810	0
523	20240911	104100	15331750	5810	5810	5810	5810	0
524	20240911	104000	15331750	5810	5810	5810	5810	0
525	20240911	103900	15331750	5810	5810	5810	5810	0
526	20240911	103800	15331750	5810	5730	5810	5730	466
527	20240911	103700	12654460	5730	5760	5760	5730	420
528	20240911	103600	10241100	5780	5780	5780	5780	0
529	20240911	103500	10241100	5780	5780	5780	5780	0
530	20240911	103400	10241100	5780	5780	5780	5780	0
531	20240911	103300	10241100	5780	5780	5780	5780	328
532	20240911	103200	8345260	5820	5820	5820	5820	0
533	20240911	103100	8345260	5820	5810	5820	5810	90
534	20240911	103000	7821500	5790	5790	5790	5790	0
535	20240911	102900	7821500	5790	5790	5790	5790	0
536	20240911	102800	7821500	5790	5790	5790	5790	4
537	20240911	102700	7798340	5810	5810	5810	5810	0
538	20240911	102600	7798340	5810	5810	5810	5810	3
539	20240911	102500	7780910	5780	5780	5780	5780	0
540	20240911	102400	7780910	5780	5780	5780	5780	0
541	20240911	102300	7780910	5780	5780	5780	5780	0
542	20240911	102200	7780910	5780	5780	5780	5780	0
543	20240911	102100	7780910	5780	5780	5780	5780	0
544	20240911	102000	7780910	5780	5780	5780	5780	0
545	20240911	101900	7780910	5780	5800	5800	5780	380
546	20240911	101800	5578910	5800	5800	5800	5800	0
547	20240911	101700	5578910	5800	5800	5800	5800	0
548	20240911	101600	5578910	5800	5800	5800	5800	0
549	20240911	101500	5578910	5800	5790	5800	5790	6
550	20240911	101400	5544120	5790	5790	5790	5790	0
551	20240911	101300	5544120	5790	5790	5790	5790	0
552	20240911	101200	5544120	5790	5790	5790	5790	0
553	20240911	101100	5544120	5790	5790	5790	5790	0
554	20240911	101000	5544120	5790	5790	5790	5790	0
555	20240911	100900	5544120	5790	5790	5790	5790	0
556	20240911	100800	5544120	5790	5790	5790	5790	0
557	20240911	100700	5544120	5790	5790	5790	5790	0
558	20240911	100600	5544120	5790	5790	5790	5790	0
559	20240911	100500	5544120	5790	5800	5800	5780	461
560	20240911	100400	2876730	5820	5820	5820	5820	0
561	20240911	100300	2876730	5820	5820	5820	5820	0
562	20240911	100200	2876730	5820	5820	5820	5820	0
563	20240911	100100	2876730	5820	5820	5820	5820	11
564	20240911	100000	2812710	5820	5810	5820	5810	89
565	20240911	095900	2295500	5820	5820	5820	5820	0
566	20240911	095800	2295500	5820	5820	5820	5820	0
567	20240911	095700	2295500	5820	5820	5820	5820	0
568	20240911	095600	2295500	5820	5820	5820	5820	0
569	20240911	095500	2295500	5820	5820	5820	5820	0
570	20240911	095400	2295500	5820	5820	5820	5820	0
571	20240911	095300	2295500	5820	5820	5820	5820	0
572	20240911	095200	2295500	5820	5820	5820	5820	0
573	20240911	095100	2295500	5820	5820	5820	5820	0
574	20240911	095000	2295500	5820	5820	5820	5820	0
575	20240911	094900	2295500	5820	5820	5820	5820	0
576	20240911	094800	2295500	5820	5820	5820	5820	3
577	20240911	094700	2278040	5780	5780	5780	5780	0
578	20240911	094600	2278040	5780	5780	5780	5780	0
579	20240911	094500	2278040	5780	5780	5780	5780	0
580	20240911	094400	2278040	5780	5780	5780	5780	0
581	20240911	094300	2278040	5780	5780	5780	5780	0
582	20240911	094200	2278040	5780	5780	5780	5780	0
583	20240911	094100	2278040	5780	5780	5780	5780	0
584	20240911	094000	2278040	5780	5800	5800	5780	150
585	20240911	093900	1410740	5820	5820	5820	5820	0
586	20240911	093800	1410740	5820	5820	5820	5820	0
587	20240911	093700	1410740	5820	5830	5830	5820	20
588	20240911	093600	1294240	5850	5850	5850	5850	0
589	20240911	093500	1294240	5850	5850	5850	5850	10
590	20240911	093400	1235740	5860	5860	5860	5860	0
591	20240911	093300	1235740	5860	5860	5860	5860	0
592	20240911	093200	1235740	5860	5860	5860	5860	0
593	20240911	093100	1235740	5860	5860	5860	5860	0
594	20240911	093000	1235740	5860	5860	5860	5860	0
595	20240911	092900	1235740	5860	5860	5860	5860	0
596	20240911	092800	1235740	5860	5860	5860	5860	0
597	20240911	092700	1235740	5860	5860	5860	5860	0
598	20240911	092600	1235740	5860	5860	5860	5860	0
599	20240911	092500	1235740	5860	5860	5860	5860	3
600	20240911	092400	1218160	5830	5830	5830	5830	0
601	20240911	092300	1218160	5830	5830	5830	5830	0
602	20240911	092200	1218160	5830	5830	5830	5830	0
603	20240911	092100	1218160	5830	5830	5830	5830	0
604	20240911	092000	1218160	5830	5830	5830	5830	0
605	20240911	091900	1218160	5830	5830	5830	5830	0
606	20240911	091800	1218160	5830	5830	5830	5830	0
607	20240911	091700	1218160	5830	5830	5830	5830	0
608	20240911	091600	1218160	5830	5830	5830	5830	0
609	20240911	091500	1218160	5830	5820	5830	5820	50
610	20240911	091400	926670	5830	5830	5830	5830	0
611	20240911	091300	926670	5830	5830	5830	5830	0
612	20240911	091200	926670	5830	5830	5830	5830	0
613	20240911	091100	926670	5830	5830	5830	5830	0
614	20240911	091000	926670	5830	5830	5830	5830	3
615	20240911	090900	909180	5780	5780	5780	5780	0
616	20240911	090800	909180	5780	5780	5780	5780	0
617	20240911	090700	909180	5780	5780	5780	5780	0
618	20240911	090600	909180	5780	5780	5780	5780	0
619	20240911	090500	909180	5780	5780	5780	5780	0
620	20240911	090400	909180	5780	5780	5780	5780	0
621	20240911	090300	909180	5780	5780	5780	5780	0
622	20240911	090200	909180	5780	5780	5780	5780	24
623	20240911	090100	770460	5750	5710	5750	5710	134
624	20240911	090000	0	5750	5750	5750	5750	0