KissMeData/045300/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192500	17048835	2740	2740	2740	2740	191
3	20240910	192400	17048835	2740	2740	2740	2740	0
4	20240910	192300	17048835	2740	2740	2740	2740	0
5	20240910	192200	17048835	2740	2740	2740	2740	0
6	20240910	192100	17048835	2740	2740	2740	2740	0
7	20240910	192000	17048835	2740	2740	2740	2740	0
8	20240910	191900	17048835	2740	2740	2740	2740	0
9	20240910	191800	17048835	2740	2740	2740	2740	0
10	20240910	191700	17048835	2740	2740	2740	2740	0
11	20240910	191600	17048835	2740	2740	2740	2740	0
12	20240910	191500	17048835	2740	2740	2740	2740	0
13	20240910	191400	17048835	2740	2740	2740	2740	0
14	20240910	191300	17048835	2740	2740	2740	2740	0
15	20240910	191200	17048835	2740	2740	2740	2740	0
16	20240910	191100	17048835	2740	2740	2740	2740	0
17	20240910	191000	17048835	2740	2740	2740	2740	0
18	20240910	190900	17048835	2740	2740	2740	2740	0
19	20240910	190800	17048835	2740	2740	2740	2740	0
20	20240910	190700	17048835	2740	2740	2740	2740	0
21	20240910	190600	17048835	2740	2740	2740	2740	0
22	20240910	190500	17048835	2740	2740	2740	2740	0
23	20240910	190400	17048835	2740	2740	2740	2740	0
24	20240910	190300	17048835	2740	2740	2740	2740	0
25	20240910	190200	17048835	2740	2740	2740	2740	0
26	20240910	190100	17048835	2740	2740	2740	2740	0
27	20240910	190000	17048835	2740	2740	2740	2740	0
28	20240910	185900	17048835	2740	2740	2740	2740	0
29	20240910	185800	17048835	2740	2740	2740	2740	0
30	20240910	185700	17048835	2740	2740	2740	2740	0
31	20240910	185600	17048835	2740	2740	2740	2740	0
32	20240910	185500	17048835	2740	2740	2740	2740	191
33	20240910	185400	17048835	2740	2740	2740	2740	0
34	20240910	185300	17048835	2740	2740	2740	2740	0
35	20240910	185200	17048835	2740	2740	2740	2740	0
36	20240910	185100	17048835	2740	2740	2740	2740	0
37	20240910	185000	17048835	2740	2740	2740	2740	0
38	20240910	184900	17048835	2740	2740	2740	2740	0
39	20240910	184800	17048835	2740	2740	2740	2740	0
40	20240910	184700	17048835	2740	2740	2740	2740	0
41	20240910	184600	17048835	2740	2740	2740	2740	0
42	20240910	184500	17048835	2740	2740	2740	2740	0
43	20240910	184400	17048835	2740	2740	2740	2740	0
44	20240910	184300	17048835	2740	2740	2740	2740	0
45	20240910	184200	17048835	2740	2740	2740	2740	0
46	20240910	184100	17048835	2740	2740	2740	2740	0
47	20240910	184000	17048835	2740	2740	2740	2740	0
48	20240910	183900	17048835	2740	2740	2740	2740	0
49	20240910	183800	17048835	2740	2740	2740	2740	0
50	20240910	183700	17048835	2740	2740	2740	2740	0
51	20240910	183600	17048835	2740	2740	2740	2740	0
52	20240910	183500	17048835	2740	2740	2740	2740	0
53	20240910	183400	17048835	2740	2740	2740	2740	0
54	20240910	183300	17048835	2740	2740	2740	2740	0
55	20240910	183200	17048835	2740	2740	2740	2740	0
56	20240910	183100	17048835	2740	2740	2740	2740	0
57	20240910	183000	17048835	2740	2740	2740	2740	0
58	20240910	182900	17048835	2740	2740	2740	2740	0
59	20240910	182800	17048835	2740	2740	2740	2740	0
60	20240910	182700	17048835	2740	2740	2740	2740	0
61	20240910	182600	17048835	2740	2740	2740	2740	0
62	20240910	182500	17048835	2740	2740	2740	2740	191
63	20240910	182400	17048835	2740	2740	2740	2740	0
64	20240910	182300	17048835	2740	2740	2740	2740	0
65	20240910	182200	17048835	2740	2740	2740	2740	0
66	20240910	182100	17048835	2740	2740	2740	2740	0
67	20240910	182000	17048835	2740	2740	2740	2740	0
68	20240910	181900	17048835	2740	2740	2740	2740	0
69	20240910	181800	17048835	2740	2740	2740	2740	0
70	20240910	181700	17048835	2740	2740	2740	2740	0
71	20240910	181600	17048835	2740	2740	2740	2740	0
72	20240910	181500	17048835	2740	2740	2740	2740	0
73	20240910	181400	17048835	2740	2740	2740	2740	0
74	20240910	181300	17048835	2740	2740	2740	2740	0
75	20240910	181200	17048835	2740	2740	2740	2740	0
76	20240910	181100	17048835	2740	2740	2740	2740	0
77	20240910	181000	17048835	2740	2740	2740	2740	0
78	20240910	180900	17048835	2740	2740	2740	2740	0
79	20240910	180800	17048835	2740	2740	2740	2740	0
80	20240910	180700	17048835	2740	2740	2740	2740	0
81	20240910	180600	17048835	2740	2740	2740	2740	0
82	20240910	180500	17048835	2740	2740	2740	2740	0
83	20240910	180400	17048835	2740	2740	2740	2740	0
84	20240910	180300	17048835	2740	2740	2740	2740	0
85	20240910	180200	17048835	2740	2740	2740	2740	0
86	20240910	180100	17048835	2740	2740	2740	2740	0
87	20240910	180000	17048835	2740	2740	2740	2740	0
88	20240910	175900	17048835	2740	2740	2740	2740	0
89	20240910	175800	17048835	2740	2740	2740	2740	0
90	20240910	175700	17048835	2740	2740	2740	2740	0
91	20240910	175600	17048835	2740	2740	2740	2740	0
92	20240910	175500	17048835	2740	2740	2740	2740	191
93	20240910	175400	17048835	2740	2740	2740	2740	0
94	20240910	175300	17048835	2740	2740	2740	2740	0
95	20240910	175200	17048835	2740	2740	2740	2740	0
96	20240910	175100	17048835	2740	2740	2740	2740	0
97	20240910	175000	17048835	2740	2740	2740	2740	0
98	20240910	174900	17048835	2740	2740	2740	2740	0
99	20240910	174800	17048835	2740	2740	2740	2740	0
100	20240910	174700	17048835	2740	2740	2740	2740	0
101	20240910	174600	17048835	2740	2740	2740	2740	0
102	20240910	174500	17048835	2740	2740	2740	2740	0
103	20240910	174400	17048835	2740	2740	2740	2740	0
104	20240910	174300	17048835	2740	2740	2740	2740	0
105	20240910	174200	17048835	2740	2740	2740	2740	0
106	20240910	174100	17048835	2740	2740	2740	2740	0
107	20240910	174000	17048835	2740	2740	2740	2740	0
108	20240910	173900	17048835	2740	2740	2740	2740	0
109	20240910	173800	17048835	2740	2740	2740	2740	0
110	20240910	173700	17048835	2740	2740	2740	2740	0
111	20240910	173600	17048835	2740	2740	2740	2740	0
112	20240910	173500	17048835	2740	2740	2740	2740	0
113	20240910	173400	17048835	2740	2740	2740	2740	0
114	20240910	173300	17048835	2740	2740	2740	2740	0
115	20240910	173200	17048835	2740	2740	2740	2740	0
116	20240910	173100	17048835	2740	2740	2740	2740	0
117	20240910	173000	17048835	2740	2740	2740	2740	0
118	20240910	172900	17048835	2740	2740	2740	2740	0
119	20240910	172800	17048835	2740	2740	2740	2740	0
120	20240910	172700	17048835	2740	2740	2740	2740	0
121	20240910	172600	17048835	2740	2740	2740	2740	0
122	20240910	172500	17048835	2740	2740	2740	2740	191
123	20240910	172400	17048835	2740	2740	2740	2740	0
124	20240910	172300	17048835	2740	2740	2740	2740	0
125	20240910	172200	17048835	2740	2740	2740	2740	0
126	20240910	172100	17048835	2740	2740	2740	2740	0
127	20240910	172000	17048835	2740	2740	2740	2740	0
128	20240910	171900	17048835	2740	2740	2740	2740	0
129	20240910	171800	17048835	2740	2740	2740	2740	0
130	20240910	171700	17048835	2740	2740	2740	2740	0
131	20240910	171600	17048835	2740	2740	2740	2740	0
132	20240910	171500	17048835	2740	2740	2740	2740	0
133	20240910	171400	17048835	2740	2740	2740	2740	0
134	20240910	171300	17048835	2740	2740	2740	2740	0
135	20240910	171200	17048835	2740	2740	2740	2740	0
136	20240910	171100	17048835	2740	2740	2740	2740	0
137	20240910	171000	17048835	2740	2740	2740	2740	0
138	20240910	170900	17048835	2740	2740	2740	2740	0
139	20240910	170800	17048835	2740	2740	2740	2740	0
140	20240910	170700	17048835	2740	2740	2740	2740	0
141	20240910	170600	17048835	2740	2740	2740	2740	0
142	20240910	170500	17048835	2740	2740	2740	2740	0
143	20240910	170400	17048835	2740	2740	2740	2740	0
144	20240910	170300	17048835	2740	2740	2740	2740	0
145	20240910	170200	17048835	2740	2740	2740	2740	0
146	20240910	170100	17048835	2740	2740	2740	2740	0
147	20240910	170000	17048835	2740	2740	2740	2740	0
148	20240910	165900	17048835	2740	2740	2740	2740	0
149	20240910	165800	17048835	2740	2740	2740	2740	0
150	20240910	165700	17048835	2740	2740	2740	2740	0
151	20240910	165600	17048835	2740	2740	2740	2740	0
152	20240910	165500	17048835	2740	2740	2740	2740	191
153	20240910	165400	17048835	2740	2740	2740	2740	0
154	20240910	165300	17048835	2740	2740	2740	2740	0
155	20240910	165200	17048835	2740	2740	2740	2740	0
156	20240910	165100	17048835	2740	2740	2740	2740	0
157	20240910	165000	17048835	2740	2740	2740	2740	0
158	20240910	164900	17048835	2740	2740	2740	2740	0
159	20240910	164800	17048835	2740	2740	2740	2740	0
160	20240910	164700	17048835	2740	2740	2740	2740	0
161	20240910	164600	17048835	2740	2740	2740	2740	0
162	20240910	164500	17048835	2740	2740	2740	2740	0
163	20240910	164400	17048835	2740	2740	2740	2740	0
164	20240910	164300	17048835	2740	2740	2740	2740	0
165	20240910	164200	17048835	2740	2740	2740	2740	0
166	20240910	164100	17048835	2740	2740	2740	2740	0
167	20240910	164000	17048835	2740	2740	2740	2740	0
168	20240910	163900	17048835	2740	2740	2740	2740	0
169	20240910	163800	17048835	2740	2740	2740	2740	0
170	20240910	163700	17048835	2740	2740	2740	2740	0
171	20240910	163600	17048835	2740	2740	2740	2740	0
172	20240910	163500	17048835	2740	2740	2740	2740	0
173	20240910	163400	17048835	2740	2740	2740	2740	0
174	20240910	163300	17048835	2740	2740	2740	2740	0
175	20240910	163200	17048835	2740	2740	2740	2740	0
176	20240910	163100	17048835	2740	2740	2740	2740	0
177	20240910	163000	17048835	2740	2740	2740	2740	0
178	20240910	162900	17048835	2740	2740	2740	2740	0
179	20240910	162800	17048835	2740	2740	2740	2740	0
180	20240910	162700	17048835	2740	2740	2740	2740	0
181	20240910	162600	17048835	2740	2740	2740	2740	0
182	20240910	162500	17048835	2740	2740	2740	2740	191
183	20240910	162400	17048835	2740	2740	2740	2740	0
184	20240910	162300	17048835	2740	2740	2740	2740	0
185	20240910	162200	17048835	2740	2740	2740	2740	0
186	20240910	162100	17048835	2740	2740	2740	2740	0
187	20240910	162000	17048835	2740	2740	2740	2740	0
188	20240910	161900	17048835	2740	2740	2740	2740	0
189	20240910	161800	17048835	2740	2740	2740	2740	0
190	20240910	161700	17048835	2740	2740	2740	2740	0
191	20240910	161600	17048835	2740	2740	2740	2740	0
192	20240910	161500	17048835	2740	2740	2740	2740	0
193	20240910	161400	17048835	2740	2740	2740	2740	0
194	20240910	161300	17048835	2740	2740	2740	2740	0
195	20240910	161200	17048835	2740	2740	2740	2740	0
196	20240910	161100	17048835	2740	2740	2740	2740	0
197	20240910	161000	17048835	2740	2740	2740	2740	0
198	20240910	160900	17048835	2740	2740	2740	2740	0
199	20240910	160800	17048835	2740	2740	2740	2740	0
200	20240910	160700	17048835	2740	2740	2740	2740	0
201	20240910	160600	17048835	2740	2740	2740	2740	0
202	20240910	160500	17048835	2740	2740	2740	2740	0
203	20240910	160400	17048835	2740	2740	2740	2740	0
204	20240910	160300	17048835	2740	2740	2740	2740	0
205	20240910	160200	17048835	2740	2740	2740	2740	0
206	20240910	160100	17048835	2740	2740	2740	2740	0
207	20240910	160000	17048835	2740	2740	2740	2740	0
208	20240910	155900	17048835	2740	2740	2740	2740	0
209	20240910	155800	17048835	2740	2740	2740	2740	0
210	20240910	155700	17048835	2740	2740	2740	2740	0
211	20240910	155600	17048835	2740	2740	2740	2740	0
212	20240910	155500	17048835	2740	2740	2740	2740	191
213	20240910	155400	17048835	2740	2740	2740	2740	0
214	20240910	155300	17048835	2740	2740	2740	2740	0
215	20240910	155200	17048835	2740	2740	2740	2740	0
216	20240910	155100	17048835	2740	2740	2740	2740	0
217	20240910	155000	17048835	2740	2740	2740	2740	0
218	20240910	154900	17048835	2740	2740	2740	2740	0
219	20240910	154800	17048835	2740	2740	2740	2740	0
220	20240910	154700	17048835	2740	2740	2740	2740	0
221	20240910	154600	17048835	2740	2740	2740	2740	0
222	20240910	154500	17048835	2740	2740	2740	2740	0
223	20240910	154400	17048835	2740	2740	2740	2740	0
224	20240910	154300	17048835	2740	2740	2740	2740	0
225	20240910	154200	17048835	2740	2740	2740	2740	0
226	20240910	154100	17048835	2740	2740	2740	2740	0
227	20240910	154000	17048835	2740	2740	2740	2740	0
228	20240910	153900	17048835	2740	2740	2740	2740	0
229	20240910	153800	17048835	2740	2740	2740	2740	0
230	20240910	153700	17048835	2740	2740	2740	2740	0
231	20240910	153600	17048835	2740	2740	2740	2740	0
232	20240910	153500	17048835	2740	2740	2740	2740	0
233	20240910	153400	17048835	2740	2740	2740	2740	0
234	20240910	153300	17048835	2740	2740	2740	2740	0
235	20240910	153200	17048835	2740	2740	2740	2740	0
236	20240910	153100	17048835	2740	2740	2740	2740	0
237	20240910	153000	17048835	2740	2740	2740	2740	191
238	20240910	152900	16525495	2735	2735	2735	2735	0
239	20240910	152800	16525495	2735	2735	2735	2735	0
240	20240910	152700	16525495	2735	2735	2735	2735	0
241	20240910	152600	16525495	2735	2735	2735	2735	0
242	20240910	152500	16525495	2735	2735	2735	2735	0
243	20240910	152400	16525495	2735	2735	2735	2735	0
244	20240910	152300	16525495	2735	2735	2735	2735	0
245	20240910	152200	16525495	2735	2735	2735	2735	0
246	20240910	152100	16525495	2735	2735	2735	2735	0
247	20240910	152000	16525495	2735	2735	2735	2735	0
248	20240910	151900	16525495	2735	2735	2735	2735	62
249	20240910	151800	16355925	2730	2730	2730	2730	0
250	20240910	151700	16355925	2730	2730	2730	2730	5
251	20240910	151600	16342275	2730	2730	2730	2730	0
252	20240910	151500	16342275	2730	2730	2730	2730	0
253	20240910	151400	16342275	2730	2710	2735	2705	206
254	20240910	151300	15784410	2710	2720	2720	2710	917
255	20240910	151200	13298670	2730	2730	2730	2730	81
256	20240910	151100	13077540	2730	2730	2730	2730	4
257	20240910	151000	13066620	2735	2735	2735	2730	5
258	20240910	150900	13052960	2730	2730	2730	2730	11
259	20240910	150800	13022930	2730	2725	2730	2725	4
260	20240910	150700	13012025	2725	2725	2735	2725	26
261	20240910	150600	12941040	2730	2730	2730	2730	3
262	20240910	150500	12932850	2730	2730	2730	2730	2
263	20240910	150400	12927390	2740	2740	2740	2740	0
264	20240910	150300	12927390	2740	2740	2740	2740	0
265	20240910	150200	12927390	2740	2740	2740	2740	0
266	20240910	150100	12927390	2740	2740	2740	2740	0
267	20240910	150000	12927390	2740	2740	2740	2740	0
268	20240910	145900	12927390	2740	2740	2740	2740	0
269	20240910	145800	12927390	2740	2740	2740	2740	0
270	20240910	145700	12927390	2740	2740	2740	2740	0
271	20240910	145600	12927390	2740	2740	2740	2740	0
272	20240910	145500	12927390	2740	2740	2740	2740	0
273	20240910	145400	12927390	2740	2740	2740	2740	0
274	20240910	145300	12927390	2740	2740	2740	2740	0
275	20240910	145200	12927390	2740	2740	2740	2740	0
276	20240910	145100	12927390	2740	2740	2740	2740	0
277	20240910	145000	12927390	2740	2740	2740	2740	0
278	20240910	144900	12927390	2740	2740	2740	2740	0
279	20240910	144800	12927390	2740	2740	2740	2740	100
280	20240910	144700	12653390	2740	2740	2740	2740	0
281	20240910	144600	12653390	2740	2740	2740	2740	0
282	20240910	144500	12653390	2740	2740	2740	2740	0
283	20240910	144400	12653390	2740	2740	2740	2740	1
284	20240910	144300	12650650	2730	2730	2730	2730	1
285	20240910	144200	12647920	2740	2740	2740	2740	0
286	20240910	144100	12647920	2740	2740	2740	2740	0
287	20240910	144000	12647920	2740	2740	2740	2740	0
288	20240910	143900	12647920	2740	2740	2740	2740	0
289	20240910	143800	12647920	2740	2740	2740	2740	0
290	20240910	143700	12647920	2740	2740	2740	2740	0
291	20240910	143600	12647920	2740	2740	2740	2740	0
292	20240910	143500	12647920	2740	2740	2740	2740	0
293	20240910	143400	12647920	2740	2740	2740	2740	1
294	20240910	143300	12645180	2710	2710	2710	2710	0
295	20240910	143200	12645180	2710	2710	2710	2710	0
296	20240910	143100	12645180	2710	2710	2710	2710	0
297	20240910	143000	12645180	2710	2710	2710	2710	0
298	20240910	142900	12645180	2710	2710	2710	2710	0
299	20240910	142800	12645180	2710	2710	2710	2710	0
300	20240910	142700	12645180	2710	2710	2710	2710	0
301	20240910	142600	12645180	2710	2710	2710	2710	0
302	20240910	142500	12645180	2710	2710	2710	2710	0
303	20240910	142400	12645180	2710	2710	2710	2710	0
304	20240910	142300	12645180	2710	2710	2710	2710	0
305	20240910	142200	12645180	2710	2710	2710	2710	39
306	20240910	142100	12539490	2740	2740	2740	2740	0
307	20240910	142000	12539490	2740	2740	2740	2740	0
308	20240910	141900	12539490	2740	2740	2740	2740	0
309	20240910	141800	12539490	2740	2740	2740	2740	1
310	20240910	141700	12536750	2710	2710	2710	2710	0
311	20240910	141600	12536750	2710	2710	2710	2710	0
312	20240910	141500	12536750	2710	2710	2710	2710	0
313	20240910	141400	12536750	2710	2710	2710	2710	0
314	20240910	141300	12536750	2710	2710	2710	2710	0
315	20240910	141200	12536750	2710	2710	2710	2710	0
316	20240910	141100	12536750	2710	2710	2710	2710	0
317	20240910	141000	12536750	2710	2710	2710	2710	0
318	20240910	140900	12536750	2710	2710	2710	2710	0
319	20240910	140800	12536750	2710	2710	2710	2710	0
320	20240910	140700	12536750	2710	2725	2725	2710	95
321	20240910	140600	12279030	2740	2740	2740	2740	0
322	20240910	140500	12279030	2740	2740	2740	2740	0
323	20240910	140400	12279030	2740	2740	2740	2740	0
324	20240910	140300	12279030	2740	2740	2740	2740	0
325	20240910	140200	12279030	2740	2740	2740	2740	13
326	20240910	140100	12243410	2740	2740	2740	2740	0
327	20240910	140000	12243410	2740	2740	2740	2740	0
328	20240910	135900	12243410	2740	2740	2740	2740	0
329	20240910	135800	12243410	2740	2740	2740	2740	0
330	20240910	135700	12243410	2740	2740	2740	2740	0
331	20240910	135600	12243410	2740	2740	2740	2740	0
332	20240910	135500	12243410	2740	2740	2740	2740	0
333	20240910	135400	12243410	2740	2740	2740	2740	0
334	20240910	135300	12243410	2740	2740	2740	2740	0
335	20240910	135200	12243410	2740	2740	2740	2740	0
336	20240910	135100	12243410	2740	2740	2740	2740	0
337	20240910	135000	12243410	2740	2740	2740	2740	0
338	20240910	134900	12243410	2740	2740	2740	2740	0
339	20240910	134800	12243410	2740	2740	2740	2740	0
340	20240910	134700	12243410	2740	2740	2740	2740	0
341	20240910	134600	12243410	2740	2740	2740	2740	0
342	20240910	134500	12243410	2740	2740	2740	2740	0
343	20240910	134400	12243410	2740	2740	2740	2740	0
344	20240910	134300	12243410	2740	2740	2740	2740	0
345	20240910	134200	12243410	2740	2740	2740	2740	0
346	20240910	134100	12243410	2740	2740	2740	2740	0
347	20240910	134000	12243410	2740	2740	2740	2740	0
348	20240910	133900	12243410	2740	2740	2740	2740	0
349	20240910	133800	12243410	2740	2740	2740	2740	0
350	20240910	133700	12243410	2740	2740	2740	2740	0
351	20240910	133600	12243410	2740	2740	2740	2740	1
352	20240910	133500	12240670	2735	2735	2735	2735	0
353	20240910	133400	12240670	2735	2735	2735	2735	0
354	20240910	133300	12240670	2735	2735	2735	2735	0
355	20240910	133200	12240670	2735	2735	2735	2735	0
356	20240910	133100	12240670	2735	2735	2735	2735	0
357	20240910	133000	12240670	2735	2735	2735	2735	0
358	20240910	132900	12240670	2735	2735	2735	2735	0
359	20240910	132800	12240670	2735	2735	2735	2735	0
360	20240910	132700	12240670	2735	2735	2735	2735	0
361	20240910	132600	12240670	2735	2735	2735	2735	0
362	20240910	132500	12240670	2735	2735	2735	2735	0
363	20240910	132400	12240670	2735	2735	2735	2735	0
364	20240910	132300	12240670	2735	2715	2735	2710	356
365	20240910	132200	11272570	2710	2710	2710	2710	0
366	20240910	132100	11272570	2710	2710	2710	2710	0
367	20240910	132000	11272570	2710	2710	2710	2710	0
368	20240910	131900	11272570	2710	2710	2710	2710	517
369	20240910	131800	9871500	2710	2710	2710	2710	644
370	20240910	131700	8126260	2710	2715	2715	2710	71
371	20240910	131600	7933650	2720	2720	2720	2720	35
372	20240910	131500	7838450	2735	2735	2735	2735	0
373	20240910	131400	7838450	2735	2735	2735	2735	0
374	20240910	131300	7838450	2735	2735	2735	2735	0
375	20240910	131200	7838450	2735	2725	2735	2725	15
376	20240910	131100	7797465	2735	2735	2735	2735	3
377	20240910	131000	7789260	2735	2735	2735	2735	0
378	20240910	130900	7789260	2735	2735	2735	2735	0
379	20240910	130800	7789260	2735	2735	2735	2735	0
380	20240910	130700	7789260	2735	2735	2735	2735	0
381	20240910	130600	7789260	2735	2735	2735	2735	0
382	20240910	130500	7789260	2735	2735	2735	2735	0
383	20240910	130400	7789260	2735	2735	2735	2735	0
384	20240910	130300	7789260	2735	2735	2735	2735	0
385	20240910	130200	7789260	2735	2735	2735	2735	0
386	20240910	130100	7789260	2735	2735	2735	2735	0
387	20240910	130000	7789260	2735	2735	2735	2735	0
388	20240910	125900	7789260	2735	2735	2735	2735	0
389	20240910	125800	7789260	2735	2735	2735	2735	0
390	20240910	125700	7789260	2735	2735	2735	2735	0
391	20240910	125600	7789260	2735	2735	2735	2735	0
392	20240910	125500	7789260	2735	2735	2735	2735	0
393	20240910	125400	7789260	2735	2735	2735	2735	1
394	20240910	125300	7786525	2730	2730	2730	2730	0
395	20240910	125200	7786525	2730	2730	2730	2730	0
396	20240910	125100	7786525	2730	2730	2730	2730	0
397	20240910	125000	7786525	2730	2730	2730	2730	0
398	20240910	124900	7786525	2730	2730	2730	2730	0
399	20240910	124800	7786525	2730	2730	2730	2730	0
400	20240910	124700	7786525	2730	2730	2730	2730	0
401	20240910	124600	7786525	2730	2730	2730	2730	0
402	20240910	124500	7786525	2730	2730	2730	2730	0
403	20240910	124400	7786525	2730	2730	2730	2730	0
404	20240910	124300	7786525	2730	2730	2730	2730	0
405	20240910	124200	7786525	2730	2730	2730	2730	0
406	20240910	124100	7786525	2730	2730	2730	2730	0
407	20240910	124000	7786525	2730	2730	2730	2730	0
408	20240910	123900	7786525	2730	2730	2730	2730	0
409	20240910	123800	7786525	2730	2730	2730	2730	0
410	20240910	123700	7786525	2730	2730	2730	2730	0
411	20240910	123600	7786525	2730	2730	2730	2730	0
412	20240910	123500	7786525	2730	2730	2730	2730	0
413	20240910	123400	7786525	2730	2730	2730	2730	0
414	20240910	123300	7786525	2730	2730	2730	2730	0
415	20240910	123200	7786525	2730	2730	2730	2730	0
416	20240910	123100	7786525	2730	2730	2730	2730	0
417	20240910	123000	7786525	2730	2730	2730	2730	0
418	20240910	122900	7786525	2730	2730	2730	2730	0
419	20240910	122800	7786525	2730	2730	2730	2730	0
420	20240910	122700	7786525	2730	2730	2730	2730	0
421	20240910	122600	7786525	2730	2730	2730	2730	0
422	20240910	122500	7786525	2730	2730	2730	2730	0
423	20240910	122400	7786525	2730	2730	2730	2730	2
424	20240910	122300	7781065	2730	2730	2730	2730	0
425	20240910	122200	7781065	2730	2730	2730	2730	0
426	20240910	122100	7781065	2730	2730	2730	2730	0
427	20240910	122000	7781065	2730	2730	2730	2730	0
428	20240910	121900	7781065	2730	2730	2730	2730	0
429	20240910	121800	7781065	2730	2730	2730	2730	0
430	20240910	121700	7781065	2730	2730	2730	2730	0
431	20240910	121600	7781065	2730	2730	2730	2730	0
432	20240910	121500	7781065	2730	2730	2730	2730	13
433	20240910	121400	7745575	2730	2730	2730	2730	100
434	20240910	121300	7472575	2730	2730	2730	2730	100
435	20240910	121200	7199575	2730	2730	2730	2730	70
436	20240910	121100	7008475	2730	2730	2730	2730	0
437	20240910	121000	7008475	2730	2730	2730	2730	0
438	20240910	120900	7008475	2730	2730	2730	2730	0
439	20240910	120800	7008475	2730	2730	2730	2730	0
440	20240910	120700	7008475	2730	2730	2730	2730	0
441	20240910	120600	7008475	2730	2730	2730	2730	0
442	20240910	120500	7008475	2730	2730	2730	2730	0
443	20240910	120400	7008475	2730	2735	2735	2730	213
444	20240910	120300	6425970	2735	2735	2735	2735	0
445	20240910	120200	6425970	2735	2735	2735	2735	0
446	20240910	120100	6425970	2735	2735	2735	2735	0
447	20240910	120000	6425970	2735	2735	2735	2735	0
448	20240910	115900	6425970	2735	2735	2735	2735	0
449	20240910	115800	6425970	2735	2735	2735	2735	0
450	20240910	115700	6425970	2735	2735	2735	2735	0
451	20240910	115600	6425970	2735	2735	2735	2735	0
452	20240910	115500	6425970	2735	2735	2735	2735	1
453	20240910	115400	6423235	2740	2740	2740	2740	0
454	20240910	115300	6423235	2740	2740	2740	2740	1
455	20240910	115200	6420495	2740	2740	2740	2740	0
456	20240910	115100	6420495	2740	2740	2740	2740	0
457	20240910	115000	6420495	2740	2740	2740	2740	0
458	20240910	114900	6420495	2740	2740	2740	2740	0
459	20240910	114800	6420495	2740	2740	2740	2740	0
460	20240910	114700	6420495	2740	2740	2740	2740	0
461	20240910	114600	6420495	2740	2740	2740	2740	0
462	20240910	114500	6420495	2740	2740	2740	2740	0
463	20240910	114400	6420495	2740	2740	2740	2740	0
464	20240910	114300	6420495	2740	2740	2740	2740	0
465	20240910	114200	6420495	2740	2740	2740	2740	0
466	20240910	114100	6420495	2740	2740	2740	2740	0
467	20240910	114000	6420495	2740	2740	2740	2740	0
468	20240910	113900	6420495	2740	2740	2740	2740	0
469	20240910	113800	6420495	2740	2740	2740	2740	1
470	20240910	113700	6417755	2740	2740	2740	2740	0
471	20240910	113600	6417755	2740	2740	2740	2740	0
472	20240910	113500	6417755	2740	2740	2740	2740	11
473	20240910	113400	6387615	2755	2755	2755	2755	0
474	20240910	113300	6387615	2755	2755	2755	2755	0
475	20240910	113200	6387615	2755	2755	2755	2755	0
476	20240910	113100	6387615	2755	2755	2755	2755	0
477	20240910	113000	6387615	2755	2755	2755	2755	0
478	20240910	112900	6387615	2755	2755	2755	2755	0
479	20240910	112800	6387615	2755	2755	2755	2755	0
480	20240910	112700	6387615	2755	2755	2755	2755	0
481	20240910	112600	6387615	2755	2755	2755	2755	0
482	20240910	112500	6387615	2755	2755	2755	2755	1
483	20240910	112400	6384860	2760	2760	2760	2760	0
484	20240910	112300	6384860	2760	2760	2760	2760	0
485	20240910	112200	6384860	2760	2760	2760	2760	0
486	20240910	112100	6384860	2760	2760	2760	2760	0
487	20240910	112000	6384860	2760	2760	2760	2760	0
488	20240910	111900	6384860	2760	2745	2760	2740	8
489	20240910	111800	6362905	2750	2750	2750	2750	0
490	20240910	111700	6362905	2750	2750	2750	2750	0
491	20240910	111600	6362905	2750	2750	2750	2750	0
492	20240910	111500	6362905	2750	2750	2750	2750	3
493	20240910	111400	6354655	2755	2755	2755	2755	8
494	20240910	111300	6332615	2765	2765	2765	2765	1
495	20240910	111200	6329850	2775	2775	2775	2775	0
496	20240910	111100	6329850	2775	2775	2775	2775	0
497	20240910	111000	6329850	2775	2775	2775	2775	0
498	20240910	110900	6329850	2775	2775	2775	2775	0
499	20240910	110800	6329850	2775	2775	2775	2775	0
500	20240910	110700	6329850	2775	2775	2775	2775	0
501	20240910	110600	6329850	2775	2775	2775	2775	0
502	20240910	110500	6329850	2775	2760	2775	2760	22
503	20240910	110400	6269115	2760	2760	2760	2760	95
504	20240910	110300	6006915	2785	2785	2785	2785	0
505	20240910	110200	6006915	2785	2785	2785	2785	0
506	20240910	110100	6006915	2785	2785	2785	2785	0
507	20240910	110000	6006915	2785	2785	2785	2785	0
508	20240910	105900	6006915	2785	2785	2785	2785	0
509	20240910	105800	6006915	2785	2785	2785	2785	0
510	20240910	105700	6006915	2785	2785	2785	2785	0
511	20240910	105600	6006915	2785	2785	2785	2785	0
512	20240910	105500	6006915	2785	2785	2785	2785	0
513	20240910	105400	6006915	2785	2785	2785	2785	0
514	20240910	105300	6006915	2785	2785	2785	2785	0
515	20240910	105200	6006915	2785	2785	2785	2785	0
516	20240910	105100	6006915	2785	2785	2785	2785	0
517	20240910	105000	6006915	2785	2785	2785	2785	0
518	20240910	104900	6006915	2785	2785	2785	2785	0
519	20240910	104800	6006915	2785	2785	2785	2785	0
520	20240910	104700	6006915	2785	2785	2785	2785	4
521	20240910	104600	5995775	2780	2780	2780	2780	0
522	20240910	104500	5995775	2780	2780	2780	2780	0
523	20240910	104400	5995775	2780	2780	2780	2780	0
524	20240910	104300	5995775	2780	2780	2780	2780	0
525	20240910	104200	5995775	2780	2780	2780	2780	1
526	20240910	104100	5992995	2780	2780	2780	2780	6
527	20240910	104000	5976315	2780	2780	2780	2780	0
528	20240910	103900	5976315	2780	2780	2780	2780	4
529	20240910	103800	5965195	2760	2760	2760	2760	0
530	20240910	103700	5965195	2760	2760	2760	2760	0
531	20240910	103600	5965195	2760	2765	2765	2760	3
532	20240910	103500	5956910	2780	2780	2780	2780	0
533	20240910	103400	5956910	2780	2780	2780	2780	3
534	20240910	103300	5948570	2785	2785	2785	2785	0
535	20240910	103200	5948570	2785	2785	2785	2785	0
536	20240910	103100	5948570	2785	2785	2785	2785	0
537	20240910	103000	5948570	2785	2785	2785	2785	0
538	20240910	102900	5948570	2785	2785	2785	2785	0
539	20240910	102800	5948570	2785	2785	2785	2785	0
540	20240910	102700	5948570	2785	2785	2785	2785	0
541	20240910	102600	5948570	2785	2785	2785	2785	0
542	20240910	102500	5948570	2785	2785	2785	2785	0
543	20240910	102400	5948570	2785	2785	2785	2785	0
544	20240910	102300	5948570	2785	2785	2785	2785	0
545	20240910	102200	5948570	2785	2785	2785	2785	0
546	20240910	102100	5948570	2785	2785	2785	2785	0
547	20240910	102000	5948570	2785	2785	2785	2785	0
548	20240910	101900	5948570	2785	2785	2785	2785	0
549	20240910	101800	5948570	2785	2785	2785	2785	0
550	20240910	101700	5948570	2785	2785	2785	2785	0
551	20240910	101600	5948570	2785	2785	2785	2785	3
552	20240910	101500	5940215	2770	2770	2770	2770	0
553	20240910	101400	5940215	2770	2770	2770	2770	0
554	20240910	101300	5940215	2770	2770	2770	2770	0
555	20240910	101200	5940215	2770	2770	2770	2770	0
556	20240910	101100	5940215	2770	2770	2770	2770	4
557	20240910	101000	5929135	2780	2780	2780	2780	0
558	20240910	100900	5929135	2780	2780	2780	2780	0
559	20240910	100800	5929135	2780	2780	2780	2780	0
560	20240910	100700	5929135	2780	2785	2785	2780	5
561	20240910	100600	5915220	2785	2785	2785	2785	0
562	20240910	100500	5915220	2785	2785	2785	2785	3
563	20240910	100400	5906865	2790	2785	2790	2785	8
564	20240910	100300	5884560	2785	2785	2785	2785	3
565	20240910	100200	5876205	2785	2785	2785	2785	0
566	20240910	100100	5876205	2785	2785	2785	2785	2
567	20240910	100000	5870635	2790	2790	2790	2790	47
568	20240910	095900	5739505	2785	2785	2785	2785	0
569	20240910	095800	5739505	2785	2785	2785	2785	0
570	20240910	095700	5739505	2785	2785	2785	2785	0
571	20240910	095600	5739505	2785	2785	2785	2785	0
572	20240910	095500	5739505	2785	2785	2785	2785	0
573	20240910	095400	5739505	2785	2785	2785	2785	0
574	20240910	095300	5739505	2785	2785	2785	2785	2
575	20240910	095200	5733935	2790	2790	2790	2790	0
576	20240910	095100	5733935	2790	2790	2790	2790	100
577	20240910	095000	5454935	2790	2790	2790	2790	200
578	20240910	094900	4896935	2785	2785	2785	2785	0
579	20240910	094800	4896935	2785	2785	2785	2785	0
580	20240910	094700	4896935	2785	2785	2785	2785	2
581	20240910	094600	4891365	2790	2790	2790	2790	102
582	20240910	094500	4606785	2790	2790	2790	2790	0
583	20240910	094400	4606785	2790	2790	2790	2790	0
584	20240910	094300	4606785	2790	2790	2790	2790	0
585	20240910	094200	4606785	2790	2790	2790	2790	600
586	20240910	094100	2932785	2785	2785	2785	2785	0
587	20240910	094000	2932785	2785	2785	2785	2785	103
588	20240910	093900	2645930	2785	2785	2785	2785	0
589	20240910	093800	2645930	2785	2785	2785	2785	0
590	20240910	093700	2645930	2785	2785	2785	2785	0
591	20240910	093600	2645930	2785	2785	2785	2785	0
592	20240910	093500	2645930	2785	2785	2785	2785	0
593	20240910	093400	2645930	2785	2785	2785	2785	1
594	20240910	093300	2643145	2775	2775	2775	2775	1
595	20240910	093200	2640370	2775	2775	2775	2775	0
596	20240910	093100	2640370	2775	2775	2775	2775	0
597	20240910	093000	2640370	2775	2775	2775	2775	3
598	20240910	092900	2632045	2790	2790	2790	2790	0
599	20240910	092800	2632045	2790	2790	2790	2790	0
600	20240910	092700	2632045	2790	2790	2790	2790	0
601	20240910	092600	2632045	2790	2785	2790	2785	500
602	20240910	092500	1237100	2775	2775	2775	2775	13
603	20240910	092400	1201025	2760	2760	2760	2760	0
604	20240910	092300	1201025	2760	2760	2760	2760	0
605	20240910	092200	1201025	2760	2760	2760	2760	0
606	20240910	092100	1201025	2760	2760	2760	2760	0
607	20240910	092000	1201025	2760	2760	2760	2760	0
608	20240910	091900	1201025	2760	2760	2760	2760	0
609	20240910	091800	1201025	2760	2760	2760	2760	0
610	20240910	091700	1201025	2760	2760	2760	2760	0
611	20240910	091600	1201025	2760	2760	2760	2760	0
612	20240910	091500	1201025	2760	2760	2760	2760	77
613	20240910	091400	988505	2760	2760	2760	2760	0
614	20240910	091300	988505	2760	2765	2765	2760	78
615	20240910	091200	772840	2765	2770	2770	2765	3
616	20240910	091100	764540	2770	2770	2770	2770	0
617	20240910	091000	764540	2770	2770	2770	2770	0
618	20240910	090900	764540	2770	2770	2770	2770	0
619	20240910	090800	764540	2770	2770	2770	2770	98
620	20240910	090700	493080	2770	2770	2770	2770	0
621	20240910	090600	493080	2770	2770	2770	2770	0
622	20240910	090500	493080	2770	2770	2770	2770	100
623	20240910	090400	216080	2790	2790	2790	2790	0
624	20240910	090300	216080	2790	2790	2790	2790	0
625	20240910	090200	216080	2790	2790	2790	2790	0
626	20240910	090100	216080	2790	2790	2790	2790	1
627	20240910	090000	213290	2770	2770	2770	2770	77