KissMeData/053260/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193200	42588930	4605	4605	4605	4605	280
3	20240912	193100	42588930	4605	4605	4605	4605	0
4	20240912	193000	42588930	4605	4605	4605	4605	0
5	20240912	192900	42588930	4605	4605	4605	4605	0
6	20240912	192800	42588930	4605	4605	4605	4605	0
7	20240912	192700	42588930	4605	4605	4605	4605	0
8	20240912	192600	42588930	4605	4605	4605	4605	0
9	20240912	192500	42588930	4605	4605	4605	4605	0
10	20240912	192400	42588930	4605	4605	4605	4605	0
11	20240912	192300	42588930	4605	4605	4605	4605	0
12	20240912	192200	42588930	4605	4605	4605	4605	0
13	20240912	192100	42588930	4605	4605	4605	4605	0
14	20240912	192000	42588930	4605	4605	4605	4605	0
15	20240912	191900	42588930	4605	4605	4605	4605	0
16	20240912	191800	42588930	4605	4605	4605	4605	0
17	20240912	191700	42588930	4605	4605	4605	4605	0
18	20240912	191600	42588930	4605	4605	4605	4605	0
19	20240912	191500	42588930	4605	4605	4605	4605	0
20	20240912	191400	42588930	4605	4605	4605	4605	0
21	20240912	191300	42588930	4605	4605	4605	4605	0
22	20240912	191200	42588930	4605	4605	4605	4605	0
23	20240912	191100	42588930	4605	4605	4605	4605	0
24	20240912	191000	42588930	4605	4605	4605	4605	0
25	20240912	190900	42588930	4605	4605	4605	4605	0
26	20240912	190800	42588930	4605	4605	4605	4605	0
27	20240912	190700	42588930	4605	4605	4605	4605	0
28	20240912	190600	42588930	4605	4605	4605	4605	0
29	20240912	190500	42588930	4605	4605	4605	4605	0
30	20240912	190400	42588930	4605	4605	4605	4605	0
31	20240912	190300	42588930	4605	4605	4605	4605	0
32	20240912	190200	42588930	4605	4605	4605	4605	280
33	20240912	190100	42588930	4605	4605	4605	4605	0
34	20240912	190000	42588930	4605	4605	4605	4605	0
35	20240912	185900	42588930	4605	4605	4605	4605	0
36	20240912	185800	42588930	4605	4605	4605	4605	0
37	20240912	185700	42588930	4605	4605	4605	4605	0
38	20240912	185600	42588930	4605	4605	4605	4605	0
39	20240912	185500	42588930	4605	4605	4605	4605	0
40	20240912	185400	42588930	4605	4605	4605	4605	0
41	20240912	185300	42588930	4605	4605	4605	4605	0
42	20240912	185200	42588930	4605	4605	4605	4605	0
43	20240912	185100	42588930	4605	4605	4605	4605	0
44	20240912	185000	42588930	4605	4605	4605	4605	0
45	20240912	184900	42588930	4605	4605	4605	4605	0
46	20240912	184800	42588930	4605	4605	4605	4605	0
47	20240912	184700	42588930	4605	4605	4605	4605	0
48	20240912	184600	42588930	4605	4605	4605	4605	0
49	20240912	184500	42588930	4605	4605	4605	4605	0
50	20240912	184400	42588930	4605	4605	4605	4605	0
51	20240912	184300	42588930	4605	4605	4605	4605	0
52	20240912	184200	42588930	4605	4605	4605	4605	0
53	20240912	184100	42588930	4605	4605	4605	4605	0
54	20240912	184000	42588930	4605	4605	4605	4605	0
55	20240912	183900	42588930	4605	4605	4605	4605	0
56	20240912	183800	42588930	4605	4605	4605	4605	0
57	20240912	183700	42588930	4605	4605	4605	4605	0
58	20240912	183600	42588930	4605	4605	4605	4605	0
59	20240912	183500	42588930	4605	4605	4605	4605	0
60	20240912	183400	42588930	4605	4605	4605	4605	0
61	20240912	183300	42588930	4605	4605	4605	4605	0
62	20240912	183200	42588930	4605	4605	4605	4605	280
63	20240912	183100	42588930	4605	4605	4605	4605	0
64	20240912	183000	42588930	4605	4605	4605	4605	0
65	20240912	182900	42588930	4605	4605	4605	4605	0
66	20240912	182800	42588930	4605	4605	4605	4605	0
67	20240912	182700	42588930	4605	4605	4605	4605	0
68	20240912	182600	42588930	4605	4605	4605	4605	0
69	20240912	182500	42588930	4605	4605	4605	4605	0
70	20240912	182400	42588930	4605	4605	4605	4605	0
71	20240912	182300	42588930	4605	4605	4605	4605	0
72	20240912	182200	42588930	4605	4605	4605	4605	0
73	20240912	182100	42588930	4605	4605	4605	4605	0
74	20240912	182000	42588930	4605	4605	4605	4605	0
75	20240912	181900	42588930	4605	4605	4605	4605	0
76	20240912	181800	42588930	4605	4605	4605	4605	0
77	20240912	181700	42588930	4605	4605	4605	4605	0
78	20240912	181600	42588930	4605	4605	4605	4605	0
79	20240912	181500	42588930	4605	4605	4605	4605	0
80	20240912	181400	42588930	4605	4605	4605	4605	0
81	20240912	181300	42588930	4605	4605	4605	4605	0
82	20240912	181200	42588930	4605	4605	4605	4605	0
83	20240912	181100	42588930	4605	4605	4605	4605	0
84	20240912	181000	42588930	4605	4605	4605	4605	0
85	20240912	180900	42588930	4605	4605	4605	4605	0
86	20240912	180800	42588930	4605	4605	4605	4605	0
87	20240912	180700	42588930	4605	4605	4605	4605	0
88	20240912	180600	42588930	4605	4605	4605	4605	0
89	20240912	180500	42588930	4605	4605	4605	4605	0
90	20240912	180400	42588930	4605	4605	4605	4605	0
91	20240912	180300	42588930	4605	4605	4605	4605	0
92	20240912	180200	42588930	4605	4605	4605	4605	280
93	20240912	180100	42588930	4605	4605	4605	4605	0
94	20240912	180000	42588930	4605	4605	4605	4605	0
95	20240912	175900	42588930	4605	4605	4605	4605	0
96	20240912	175800	42588930	4605	4605	4605	4605	0
97	20240912	175700	42588930	4605	4605	4605	4605	0
98	20240912	175600	42588930	4605	4605	4605	4605	0
99	20240912	175500	42588930	4605	4605	4605	4605	0
100	20240912	175400	42588930	4605	4605	4605	4605	0
101	20240912	175300	42588930	4605	4605	4605	4605	0
102	20240912	175200	42588930	4605	4605	4605	4605	0
103	20240912	175100	42588930	4605	4605	4605	4605	0
104	20240912	175000	42588930	4605	4605	4605	4605	0
105	20240912	174900	42588930	4605	4605	4605	4605	0
106	20240912	174800	42588930	4605	4605	4605	4605	0
107	20240912	174700	42588930	4605	4605	4605	4605	0
108	20240912	174600	42588930	4605	4605	4605	4605	0
109	20240912	174500	42588930	4605	4605	4605	4605	0
110	20240912	174400	42588930	4605	4605	4605	4605	0
111	20240912	174300	42588930	4605	4605	4605	4605	0
112	20240912	174200	42588930	4605	4605	4605	4605	0
113	20240912	174100	42588930	4605	4605	4605	4605	0
114	20240912	174000	42588930	4605	4605	4605	4605	0
115	20240912	173900	42588930	4605	4605	4605	4605	0
116	20240912	173800	42588930	4605	4605	4605	4605	0
117	20240912	173700	42588930	4605	4605	4605	4605	0
118	20240912	173600	42588930	4605	4605	4605	4605	0
119	20240912	173500	42588930	4605	4605	4605	4605	0
120	20240912	173400	42588930	4605	4605	4605	4605	0
121	20240912	173300	42588930	4605	4605	4605	4605	0
122	20240912	173200	42588930	4605	4605	4605	4605	280
123	20240912	173100	42588930	4605	4605	4605	4605	0
124	20240912	173000	42588930	4605	4605	4605	4605	0
125	20240912	172900	42588930	4605	4605	4605	4605	0
126	20240912	172800	42588930	4605	4605	4605	4605	0
127	20240912	172700	42588930	4605	4605	4605	4605	0
128	20240912	172600	42588930	4605	4605	4605	4605	0
129	20240912	172500	42588930	4605	4605	4605	4605	0
130	20240912	172400	42588930	4605	4605	4605	4605	0
131	20240912	172300	42588930	4605	4605	4605	4605	0
132	20240912	172200	42588930	4605	4605	4605	4605	0
133	20240912	172100	42588930	4605	4605	4605	4605	0
134	20240912	172000	42588930	4605	4605	4605	4605	0
135	20240912	171900	42588930	4605	4605	4605	4605	0
136	20240912	171800	42588930	4605	4605	4605	4605	0
137	20240912	171700	42588930	4605	4605	4605	4605	0
138	20240912	171600	42588930	4605	4605	4605	4605	0
139	20240912	171500	42588930	4605	4605	4605	4605	0
140	20240912	171400	42588930	4605	4605	4605	4605	0
141	20240912	171300	42588930	4605	4605	4605	4605	0
142	20240912	171200	42588930	4605	4605	4605	4605	0
143	20240912	171100	42588930	4605	4605	4605	4605	0
144	20240912	171000	42588930	4605	4605	4605	4605	0
145	20240912	170900	42588930	4605	4605	4605	4605	0
146	20240912	170800	42588930	4605	4605	4605	4605	0
147	20240912	170700	42588930	4605	4605	4605	4605	0
148	20240912	170600	42588930	4605	4605	4605	4605	0
149	20240912	170500	42588930	4605	4605	4605	4605	0
150	20240912	170400	42588930	4605	4605	4605	4605	0
151	20240912	170300	42588930	4605	4605	4605	4605	0
152	20240912	170200	42588930	4605	4605	4605	4605	280
153	20240912	170100	42588930	4605	4605	4605	4605	0
154	20240912	170000	42588930	4605	4605	4605	4605	0
155	20240912	165900	42588930	4605	4605	4605	4605	0
156	20240912	165800	42588930	4605	4605	4605	4605	0
157	20240912	165700	42588930	4605	4605	4605	4605	0
158	20240912	165600	42588930	4605	4605	4605	4605	0
159	20240912	165500	42588930	4605	4605	4605	4605	0
160	20240912	165400	42588930	4605	4605	4605	4605	0
161	20240912	165300	42588930	4605	4605	4605	4605	0
162	20240912	165200	42588930	4605	4605	4605	4605	0
163	20240912	165100	42588930	4605	4605	4605	4605	0
164	20240912	165000	42588930	4605	4605	4605	4605	0
165	20240912	164900	42588930	4605	4605	4605	4605	0
166	20240912	164800	42588930	4605	4605	4605	4605	0
167	20240912	164700	42588930	4605	4605	4605	4605	0
168	20240912	164600	42588930	4605	4605	4605	4605	0
169	20240912	164500	42588930	4605	4605	4605	4605	0
170	20240912	164400	42588930	4605	4605	4605	4605	0
171	20240912	164300	42588930	4605	4605	4605	4605	0
172	20240912	164200	42588930	4605	4605	4605	4605	0
173	20240912	164100	42588930	4605	4605	4605	4605	0
174	20240912	164000	42588930	4605	4605	4605	4605	0
175	20240912	163900	42588930	4605	4605	4605	4605	0
176	20240912	163800	42588930	4605	4605	4605	4605	0
177	20240912	163700	42588930	4605	4605	4605	4605	0
178	20240912	163600	42588930	4605	4605	4605	4605	0
179	20240912	163500	42588930	4605	4605	4605	4605	0
180	20240912	163400	42588930	4605	4605	4605	4605	0
181	20240912	163300	42588930	4605	4605	4605	4605	0
182	20240912	163200	42588930	4605	4605	4605	4605	280
183	20240912	163100	42588930	4605	4605	4605	4605	0
184	20240912	163000	42588930	4605	4605	4605	4605	0
185	20240912	162900	42588930	4605	4605	4605	4605	0
186	20240912	162800	42588930	4605	4605	4605	4605	0
187	20240912	162700	42588930	4605	4605	4605	4605	0
188	20240912	162600	42588930	4605	4605	4605	4605	0
189	20240912	162500	42588930	4605	4605	4605	4605	0
190	20240912	162400	42588930	4605	4605	4605	4605	0
191	20240912	162300	42588930	4605	4605	4605	4605	0
192	20240912	162200	42588930	4605	4605	4605	4605	0
193	20240912	162100	42588930	4605	4605	4605	4605	0
194	20240912	162000	42588930	4605	4605	4605	4605	0
195	20240912	161900	42588930	4605	4605	4605	4605	0
196	20240912	161800	42588930	4605	4605	4605	4605	0
197	20240912	161700	42588930	4605	4605	4605	4605	0
198	20240912	161600	42588930	4605	4605	4605	4605	0
199	20240912	161500	42588930	4605	4605	4605	4605	0
200	20240912	161400	42588930	4605	4605	4605	4605	0
201	20240912	161300	42588930	4605	4605	4605	4605	0
202	20240912	161200	42588930	4605	4605	4605	4605	0
203	20240912	161100	42588930	4605	4605	4605	4605	0
204	20240912	161000	42588930	4605	4605	4605	4605	0
205	20240912	160900	42588930	4605	4605	4605	4605	0
206	20240912	160800	42588930	4605	4605	4605	4605	0
207	20240912	160700	42588930	4605	4605	4605	4605	0
208	20240912	160600	42588930	4605	4605	4605	4605	0
209	20240912	160500	42588930	4605	4605	4605	4605	0
210	20240912	160400	42588930	4605	4605	4605	4605	0
211	20240912	160300	42588930	4605	4605	4605	4605	0
212	20240912	160200	42588930	4605	4605	4605	4605	280
213	20240912	160100	42588930	4605	4605	4605	4605	0
214	20240912	160000	42588930	4605	4605	4605	4605	0
215	20240912	155900	42588930	4605	4605	4605	4605	0
216	20240912	155800	42588930	4605	4605	4605	4605	0
217	20240912	155700	42588930	4605	4605	4605	4605	0
218	20240912	155600	42588930	4605	4605	4605	4605	0
219	20240912	155500	42588930	4605	4605	4605	4605	0
220	20240912	155400	42588930	4605	4605	4605	4605	0
221	20240912	155300	42588930	4605	4605	4605	4605	0
222	20240912	155200	42588930	4605	4605	4605	4605	0
223	20240912	155100	42588930	4605	4605	4605	4605	0
224	20240912	155000	42588930	4605	4605	4605	4605	0
225	20240912	154900	42588930	4605	4605	4605	4605	0
226	20240912	154800	42588930	4605	4605	4605	4605	0
227	20240912	154700	42588930	4605	4605	4605	4605	0
228	20240912	154600	42588930	4605	4605	4605	4605	0
229	20240912	154500	42588930	4605	4605	4605	4605	0
230	20240912	154400	42588930	4605	4605	4605	4605	0
231	20240912	154300	42588930	4605	4605	4605	4605	0
232	20240912	154200	42588930	4605	4605	4605	4605	0
233	20240912	154100	42588930	4605	4605	4605	4605	0
234	20240912	154000	42588930	4605	4605	4605	4605	0
235	20240912	153900	42588930	4605	4605	4605	4605	0
236	20240912	153800	42588930	4605	4605	4605	4605	0
237	20240912	153700	42588930	4605	4605	4605	4605	0
238	20240912	153600	42588930	4605	4605	4605	4605	0
239	20240912	153500	42588930	4605	4605	4605	4605	0
240	20240912	153400	42588930	4605	4605	4605	4605	0
241	20240912	153300	42588930	4605	4605	4605	4605	0
242	20240912	153200	42588930	4605	4605	4605	4605	280
243	20240912	153100	42588930	4605	4605	4605	4605	0
244	20240912	153000	42588930	4605	4605	4605	4605	280
245	20240912	152900	41299530	4605	4605	4605	4605	0
246	20240912	152800	41299530	4605	4605	4605	4605	0
247	20240912	152700	41299530	4605	4605	4605	4605	0
248	20240912	152600	41299530	4605	4605	4605	4605	0
249	20240912	152500	41299530	4605	4605	4605	4605	0
250	20240912	152400	41299530	4605	4605	4605	4605	0
251	20240912	152300	41299530	4605	4605	4605	4605	0
252	20240912	152200	41299530	4605	4605	4605	4605	0
253	20240912	152100	41299530	4605	4605	4605	4605	0
254	20240912	152000	41299530	4605	4605	4605	4605	0
255	20240912	151900	41299530	4605	4605	4605	4605	10
256	20240912	151800	41253480	4605	4605	4605	4605	0
257	20240912	151700	41253480	4605	4605	4605	4605	0
258	20240912	151600	41253480	4605	4605	4605	4605	1
259	20240912	151500	41248875	4610	4610	4610	4610	0
260	20240912	151400	41248875	4610	4610	4610	4610	0
261	20240912	151300	41248875	4610	4610	4610	4610	0
262	20240912	151200	41248875	4610	4610	4610	4610	10
263	20240912	151100	41202775	4610	4610	4610	4610	0
264	20240912	151000	41202775	4610	4610	4610	4610	10
265	20240912	150900	41156675	4610	4610	4610	4610	0
266	20240912	150800	41156675	4610	4610	4610	4610	0
267	20240912	150700	41156675	4610	4600	4610	4600	110
268	20240912	150600	40650215	4605	4605	4605	4605	0
269	20240912	150500	40650215	4605	4605	4605	4605	1
270	20240912	150400	40645610	4560	4560	4560	4560	0
271	20240912	150300	40645610	4560	4595	4595	4560	1479
272	20240912	150200	33885420	4595	4595	4595	4595	0
273	20240912	150100	33885420	4595	4595	4595	4595	4
274	20240912	150000	33867040	4615	4615	4615	4615	0
275	20240912	145900	33867040	4615	4615	4615	4615	1
276	20240912	145800	33862425	4600	4600	4600	4600	0
277	20240912	145700	33862425	4600	4600	4600	4600	0
278	20240912	145600	33862425	4600	4600	4600	4600	0
279	20240912	145500	33862425	4600	4600	4600	4600	0
280	20240912	145400	33862425	4600	4605	4605	4600	818
281	20240912	145300	30099075	4615	4615	4615	4615	0
282	20240912	145200	30099075	4615	4615	4615	4615	0
283	20240912	145100	30099075	4615	4615	4615	4615	0
284	20240912	145000	30099075	4615	4615	4615	4615	0
285	20240912	144900	30099075	4615	4615	4615	4615	1
286	20240912	144800	30094460	4615	4615	4615	4615	18
287	20240912	144700	30011390	4620	4620	4620	4620	0
288	20240912	144600	30011390	4620	4620	4620	4620	0
289	20240912	144500	30011390	4620	4615	4620	4615	500
290	20240912	144400	27702150	4615	4615	4615	4615	0
291	20240912	144300	27702150	4615	4615	4615	4615	0
292	20240912	144200	27702150	4615	4615	4615	4615	0
293	20240912	144100	27702150	4615	4615	4615	4615	20
294	20240912	144000	27609850	4615	4615	4615	4610	122
295	20240912	143900	27047330	4615	4615	4615	4615	0
296	20240912	143800	27047330	4615	4615	4615	4615	0
297	20240912	143700	27047330	4615	4615	4615	4615	0
298	20240912	143600	27047330	4615	4615	4615	4615	0
299	20240912	143500	27047330	4615	4615	4615	4615	0
300	20240912	143400	27047330	4615	4615	4615	4615	0
301	20240912	143300	27047330	4615	4615	4615	4615	37
302	20240912	143200	26876575	4615	4615	4615	4615	100
303	20240912	143100	26415075	4620	4620	4620	4620	0
304	20240912	143000	26415075	4620	4625	4625	4620	59
305	20240912	142900	26142490	4625	4625	4625	4625	0
306	20240912	142800	26142490	4625	4625	4625	4625	0
307	20240912	142700	26142490	4625	4625	4625	4625	0
308	20240912	142600	26142490	4625	4625	4625	4625	0
309	20240912	142500	26142490	4625	4625	4625	4625	5
310	20240912	142400	26119365	4625	4625	4625	4625	0
311	20240912	142300	26119365	4625	4625	4625	4625	910
312	20240912	142200	21910615	4630	4630	4630	4630	0
313	20240912	142100	21910615	4630	4630	4630	4630	0
314	20240912	142000	21910615	4630	4630	4630	4630	0
315	20240912	141900	21910615	4630	4625	4630	4625	36
316	20240912	141800	21744110	4620	4620	4620	4620	0
317	20240912	141700	21744110	4620	4620	4620	4620	109
318	20240912	141600	21240530	4625	4625	4625	4625	0
319	20240912	141500	21240530	4625	4625	4625	4625	0
320	20240912	141400	21240530	4625	4625	4625	4625	0
321	20240912	141300	21240530	4625	4625	4625	4625	0
322	20240912	141200	21240530	4625	4625	4625	4625	0
323	20240912	141100	21240530	4625	4625	4625	4625	0
324	20240912	141000	21240530	4625	4625	4625	4625	0
325	20240912	140900	21240530	4625	4625	4625	4625	0
326	20240912	140800	21240530	4625	4625	4625	4625	0
327	20240912	140700	21240530	4625	4625	4625	4625	0
328	20240912	140600	21240530	4625	4625	4625	4625	0
329	20240912	140500	21240530	4625	4625	4625	4625	0
330	20240912	140400	21240530	4625	4625	4625	4625	0
331	20240912	140300	21240530	4625	4625	4625	4625	0
332	20240912	140200	21240530	4625	4625	4625	4625	0
333	20240912	140100	21240530	4625	4625	4625	4625	0
334	20240912	140000	21240530	4625	4625	4625	4625	0
335	20240912	135900	21240530	4625	4625	4625	4625	0
336	20240912	135800	21240530	4625	4625	4625	4625	0
337	20240912	135700	21240530	4625	4625	4625	4625	3
338	20240912	135600	21226655	4625	4625	4625	4625	0
339	20240912	135500	21226655	4625	4625	4625	4625	3
340	20240912	135400	21212780	4620	4620	4620	4620	0
341	20240912	135300	21212780	4620	4620	4620	4620	23
342	20240912	135200	21106520	4620	4620	4620	4620	0
343	20240912	135100	21106520	4620	4620	4620	4620	0
344	20240912	135000	21106520	4620	4620	4620	4620	0
345	20240912	134900	21106520	4620	4620	4620	4620	0
346	20240912	134800	21106520	4620	4620	4620	4620	0
347	20240912	134700	21106520	4620	4620	4620	4620	0
348	20240912	134600	21106520	4620	4620	4620	4620	7
349	20240912	134500	21074180	4620	4620	4620	4620	0
350	20240912	134400	21074180	4620	4620	4620	4620	0
351	20240912	134300	21074180	4620	4620	4620	4620	0
352	20240912	134200	21074180	4620	4620	4620	4620	0
353	20240912	134100	21074180	4620	4620	4620	4620	0
354	20240912	134000	21074180	4620	4620	4620	4620	0
355	20240912	133900	21074180	4620	4620	4620	4620	0
356	20240912	133800	21074180	4620	4620	4620	4620	0
357	20240912	133700	21074180	4620	4620	4620	4620	0
358	20240912	133600	21074180	4620	4620	4620	4620	0
359	20240912	133500	21074180	4620	4620	4620	4620	0
360	20240912	133400	21074180	4620	4620	4620	4620	0
361	20240912	133300	21074180	4620	4620	4620	4620	0
362	20240912	133200	21074180	4620	4620	4620	4620	0
363	20240912	133100	21074180	4620	4620	4620	4620	0
364	20240912	133000	21074180	4620	4620	4620	4620	0
365	20240912	132900	21074180	4620	4620	4620	4620	0
366	20240912	132800	21074180	4620	4620	4620	4620	0
367	20240912	132700	21074180	4620	4620	4620	4620	33
368	20240912	132600	20921720	4620	4620	4620	4620	0
369	20240912	132500	20921720	4620	4620	4620	4620	0
370	20240912	132400	20921720	4620	4620	4620	4620	0
371	20240912	132300	20921720	4620	4620	4620	4620	0
372	20240912	132200	20921720	4620	4620	4620	4620	90
373	20240912	132100	20505920	4620	4620	4620	4620	0
374	20240912	132000	20505920	4620	4620	4620	4620	0
375	20240912	131900	20505920	4620	4620	4620	4620	0
376	20240912	131800	20505920	4620	4620	4620	4620	0
377	20240912	131700	20505920	4620	4620	4620	4620	0
378	20240912	131600	20505920	4620	4620	4620	4620	0
379	20240912	131500	20505920	4620	4620	4620	4620	0
380	20240912	131400	20505920	4620	4620	4620	4620	0
381	20240912	131300	20505920	4620	4620	4620	4620	0
382	20240912	131200	20505920	4620	4620	4620	4620	10
383	20240912	131100	20459720	4620	4620	4620	4620	0
384	20240912	131000	20459720	4620	4615	4620	4615	2
385	20240912	130900	20450485	4620	4620	4620	4620	0
386	20240912	130800	20450485	4620	4620	4620	4620	0
387	20240912	130700	20450485	4620	4620	4620	4620	10
388	20240912	130600	20404285	4620	4615	4620	4615	11
389	20240912	130500	20353470	4620	4620	4620	4620	0
390	20240912	130400	20353470	4620	4620	4620	4620	0
391	20240912	130300	20353470	4620	4620	4620	4620	4
392	20240912	130200	20334990	4620	4620	4620	4620	0
393	20240912	130100	20334990	4620	4620	4620	4620	0
394	20240912	130000	20334990	4620	4620	4620	4620	2
395	20240912	125900	20325750	4615	4615	4615	4615	0
396	20240912	125800	20325750	4615	4615	4615	4615	0
397	20240912	125700	20325750	4615	4615	4615	4615	0
398	20240912	125600	20325750	4615	4615	4615	4615	0
399	20240912	125500	20325750	4615	4615	4615	4615	0
400	20240912	125400	20325750	4615	4615	4615	4615	0
401	20240912	125300	20325750	4615	4615	4615	4615	0
402	20240912	125200	20325750	4615	4615	4615	4615	0
403	20240912	125100	20325750	4615	4615	4615	4615	0
404	20240912	125000	20325750	4615	4615	4615	4615	0
405	20240912	124900	20325750	4615	4615	4615	4615	0
406	20240912	124800	20325750	4615	4615	4615	4615	41
407	20240912	124700	20136535	4615	4615	4615	4615	6
408	20240912	124600	20108845	4615	4615	4615	4615	60
409	20240912	124500	19831945	4615	4615	4615	4615	65
410	20240912	124400	19531970	4615	4615	4615	4615	50
411	20240912	124300	19301220	4615	4615	4615	4615	0
412	20240912	124200	19301220	4615	4615	4615	4615	0
413	20240912	124100	19301220	4615	4615	4615	4615	0
414	20240912	124000	19301220	4615	4615	4615	4615	0
415	20240912	123900	19301220	4615	4615	4615	4615	0
416	20240912	123800	19301220	4615	4615	4615	4615	0
417	20240912	123700	19301220	4615	4615	4615	4615	0
418	20240912	123600	19301220	4615	4615	4615	4615	0
419	20240912	123500	19301220	4615	4615	4615	4615	0
420	20240912	123400	19301220	4615	4615	4615	4615	0
421	20240912	123300	19301220	4615	4615	4615	4615	0
422	20240912	123200	19301220	4615	4615	4615	4615	0
423	20240912	123100	19301220	4615	4615	4615	4615	0
424	20240912	123000	19301220	4615	4615	4615	4615	0
425	20240912	122900	19301220	4615	4615	4615	4615	0
426	20240912	122800	19301220	4615	4615	4615	4615	0
427	20240912	122700	19301220	4615	4615	4615	4615	0
428	20240912	122600	19301220	4615	4615	4615	4615	0
429	20240912	122500	19301220	4615	4615	4615	4615	0
430	20240912	122400	19301220	4615	4615	4615	4615	0
431	20240912	122300	19301220	4615	4615	4615	4615	50
432	20240912	122200	19070470	4610	4610	4610	4610	0
433	20240912	122100	19070470	4610	4610	4610	4610	0
434	20240912	122000	19070470	4610	4610	4610	4610	2
435	20240912	121900	19061250	4615	4615	4615	4615	0
436	20240912	121800	19061250	4615	4615	4615	4615	0
437	20240912	121700	19061250	4615	4615	4615	4615	0
438	20240912	121600	19061250	4615	4615	4615	4615	0
439	20240912	121500	19061250	4615	4615	4615	4615	0
440	20240912	121400	19061250	4615	4615	4615	4615	0
441	20240912	121300	19061250	4615	4615	4615	4615	0
442	20240912	121200	19061250	4615	4615	4615	4615	0
443	20240912	121100	19061250	4615	4615	4615	4615	0
444	20240912	121000	19061250	4615	4615	4615	4615	0
445	20240912	120900	19061250	4615	4615	4615	4615	0
446	20240912	120800	19061250	4615	4615	4615	4615	0
447	20240912	120700	19061250	4615	4615	4615	4615	0
448	20240912	120600	19061250	4615	4615	4615	4615	0
449	20240912	120500	19061250	4615	4615	4615	4615	0
450	20240912	120400	19061250	4615	4615	4615	4615	0
451	20240912	120300	19061250	4615	4615	4615	4615	0
452	20240912	120200	19061250	4615	4615	4615	4615	0
453	20240912	120100	19061250	4615	4615	4615	4615	0
454	20240912	120000	19061250	4615	4615	4615	4615	4
455	20240912	115900	19042790	4615	4615	4615	4615	0
456	20240912	115800	19042790	4615	4615	4615	4615	0
457	20240912	115700	19042790	4615	4615	4615	4615	0
458	20240912	115600	19042790	4615	4615	4615	4615	11
459	20240912	115500	18992025	4615	4615	4615	4615	1
460	20240912	115400	18987410	4620	4620	4620	4620	0
461	20240912	115300	18987410	4620	4620	4620	4620	0
462	20240912	115200	18987410	4620	4620	4620	4620	0
463	20240912	115100	18987410	4620	4620	4620	4620	0
464	20240912	115000	18987410	4620	4620	4620	4620	0
465	20240912	114900	18987410	4620	4620	4620	4620	0
466	20240912	114800	18987410	4620	4620	4620	4620	5
467	20240912	114700	18964310	4620	4620	4620	4620	20
468	20240912	114600	18871910	4620	4620	4620	4620	0
469	20240912	114500	18871910	4620	4620	4620	4620	0
470	20240912	114400	18871910	4620	4620	4620	4620	0
471	20240912	114300	18871910	4620	4620	4620	4620	0
472	20240912	114200	18871910	4620	4620	4620	4620	0
473	20240912	114100	18871910	4620	4620	4620	4620	0
474	20240912	114000	18871910	4620	4620	4620	4620	10
475	20240912	113900	18825710	4620	4620	4620	4620	0
476	20240912	113800	18825710	4620	4620	4620	4620	0
477	20240912	113700	18825710	4620	4620	4620	4620	0
478	20240912	113600	18825710	4620	4620	4620	4620	0
479	20240912	113500	18825710	4620	4620	4620	4620	0
480	20240912	113400	18825710	4620	4620	4620	4620	0
481	20240912	113300	18825710	4620	4620	4620	4620	0
482	20240912	113200	18825710	4620	4620	4620	4620	0
483	20240912	113100	18825710	4620	4620	4620	4620	0
484	20240912	113000	18825710	4620	4620	4620	4620	0
485	20240912	112900	18825710	4620	4620	4620	4620	0
486	20240912	112800	18825710	4620	4620	4620	4620	0
487	20240912	112700	18825710	4620	4620	4620	4620	0
488	20240912	112600	18825710	4620	4620	4620	4620	10
489	20240912	112500	18779510	4620	4620	4620	4620	0
490	20240912	112400	18779510	4620	4620	4620	4620	0
491	20240912	112300	18779510	4620	4620	4620	4620	0
492	20240912	112200	18779510	4620	4620	4620	4620	0
493	20240912	112100	18779510	4620	4620	4620	4620	0
494	20240912	112000	18779510	4620	4620	4620	4620	0
495	20240912	111900	18779510	4620	4620	4620	4620	0
496	20240912	111800	18779510	4620	4620	4620	4620	0
497	20240912	111700	18779510	4620	4620	4620	4620	0
498	20240912	111600	18779510	4620	4620	4620	4620	1
499	20240912	111500	18774890	4610	4610	4610	4610	0
500	20240912	111400	18774890	4610	4610	4610	4610	0
501	20240912	111300	18774890	4610	4610	4610	4610	0
502	20240912	111200	18774890	4610	4610	4610	4610	0
503	20240912	111100	18774890	4610	4610	4610	4610	0
504	20240912	111000	18774890	4610	4610	4610	4610	0
505	20240912	110900	18774890	4610	4610	4610	4610	0
506	20240912	110800	18774890	4610	4610	4610	4610	0
507	20240912	110700	18774890	4610	4610	4610	4610	0
508	20240912	110600	18774890	4610	4610	4610	4610	0
509	20240912	110500	18774890	4610	4610	4610	4610	0
510	20240912	110400	18774890	4610	4610	4610	4610	0
511	20240912	110300	18774890	4610	4610	4610	4610	0
512	20240912	110200	18774890	4610	4610	4610	4610	88
513	20240912	110100	18369210	4610	4610	4610	4610	0
514	20240912	110000	18369210	4610	4610	4610	4610	0
515	20240912	105900	18369210	4610	4610	4610	4610	0
516	20240912	105800	18369210	4610	4610	4610	4610	18
517	20240912	105700	18286230	4610	4610	4610	4610	0
518	20240912	105600	18286230	4610	4610	4610	4610	1
519	20240912	105500	18281620	4610	4610	4610	4610	1
520	20240912	105400	18277010	4605	4605	4605	4605	0
521	20240912	105300	18277010	4605	4605	4605	4605	0
522	20240912	105200	18277010	4605	4605	4605	4605	0
523	20240912	105100	18277010	4605	4605	4605	4605	0
524	20240912	105000	18277010	4605	4605	4605	4605	0
525	20240912	104900	18277010	4605	4605	4605	4605	27
526	20240912	104800	18152675	4610	4610	4610	4610	0
527	20240912	104700	18152675	4610	4610	4610	4610	0
528	20240912	104600	18152675	4610	4610	4610	4610	0
529	20240912	104500	18152675	4610	4610	4610	4610	3
530	20240912	104400	18138845	4610	4610	4610	4610	0
531	20240912	104300	18138845	4610	4610	4610	4610	0
532	20240912	104200	18138845	4610	4610	4610	4610	0
533	20240912	104100	18138845	4610	4600	4610	4600	124
534	20240912	104000	17567800	4605	4605	4605	4605	0
535	20240912	103900	17567800	4605	4605	4605	4600	79
536	20240912	103800	17204010	4605	4605	4605	4605	0
537	20240912	103700	17204010	4605	4605	4605	4605	0
538	20240912	103600	17204010	4605	4605	4605	4605	0
539	20240912	103500	17204010	4605	4605	4605	4605	0
540	20240912	103400	17204010	4605	4605	4605	4605	10
541	20240912	103300	17157960	4605	4605	4605	4605	0
542	20240912	103200	17157960	4605	4605	4605	4605	15
543	20240912	103100	17088885	4605	4605	4605	4605	0
544	20240912	103000	17088885	4605	4605	4605	4605	0
545	20240912	102900	17088885	4605	4605	4605	4605	0
546	20240912	102800	17088885	4605	4605	4605	4605	0
547	20240912	102700	17088885	4605	4605	4605	4605	0
548	20240912	102600	17088885	4605	4605	4605	4605	14
549	20240912	102500	17024415	4610	4610	4610	4610	0
550	20240912	102400	17024415	4610	4610	4610	4610	0
551	20240912	102300	17024415	4610	4610	4610	4610	0
552	20240912	102200	17024415	4610	4610	4610	4610	0
553	20240912	102100	17024415	4610	4610	4610	4610	1
554	20240912	102000	17019805	4605	4605	4605	4605	0
555	20240912	101900	17019805	4605	4605	4605	4605	0
556	20240912	101800	17019805	4605	4605	4605	4605	0
557	20240912	101700	17019805	4605	4605	4605	4605	0
558	20240912	101600	17019805	4605	4605	4605	4605	27
559	20240912	101500	16895470	4610	4610	4610	4610	0
560	20240912	101400	16895470	4610	4610	4610	4610	0
561	20240912	101300	16895470	4610	4610	4610	4610	0
562	20240912	101200	16895470	4610	4610	4610	4610	0
563	20240912	101100	16895470	4610	4610	4610	4610	0
564	20240912	101000	16895470	4610	4610	4610	4610	1
565	20240912	100900	16890860	4610	4610	4610	4610	2
566	20240912	100800	16881640	4605	4605	4605	4605	10
567	20240912	100700	16835590	4605	4605	4605	4605	0
568	20240912	100600	16835590	4605	4605	4605	4605	23
569	20240912	100500	16729675	4610	4610	4610	4610	0
570	20240912	100400	16729675	4610	4610	4610	4610	2
571	20240912	100300	16720455	4605	4605	4605	4605	0
572	20240912	100200	16720455	4605	4605	4605	4605	0
573	20240912	100100	16720455	4605	4605	4605	4605	0
574	20240912	100000	16720455	4605	4605	4605	4605	0
575	20240912	095900	16720455	4605	4605	4605	4605	0
576	20240912	095800	16720455	4605	4605	4605	4605	0
577	20240912	095700	16720455	4605	4605	4605	4605	0
578	20240912	095600	16720455	4605	4605	4605	4605	0
579	20240912	095500	16720455	4605	4610	4610	4605	200
580	20240912	095400	15799380	4610	4610	4610	4610	0
581	20240912	095300	15799380	4610	4610	4610	4610	0
582	20240912	095200	15799380	4610	4610	4610	4610	38
583	20240912	095100	15624200	4610	4610	4610	4610	0
584	20240912	095000	15624200	4610	4610	4610	4610	60
585	20240912	094900	15347600	4610	4610	4610	4610	41
586	20240912	094800	15158590	4625	4625	4625	4625	0
587	20240912	094700	15158590	4625	4625	4625	4625	0
588	20240912	094600	15158590	4625	4625	4625	4625	0
589	20240912	094500	15158590	4625	4625	4625	4625	0
590	20240912	094400	15158590	4625	4625	4625	4625	0
591	20240912	094300	15158590	4625	4625	4625	4625	0
592	20240912	094200	15158590	4625	4625	4625	4625	0
593	20240912	094100	15158590	4625	4625	4625	4625	0
594	20240912	094000	15158590	4625	4625	4625	4625	0
595	20240912	093900	15158590	4625	4625	4625	4625	0
596	20240912	093800	15158590	4625	4625	4625	4625	1
597	20240912	093700	15153965	4630	4630	4630	4630	0
598	20240912	093600	15153965	4630	4630	4630	4630	0
599	20240912	093500	15153965	4630	4630	4630	4630	0
600	20240912	093400	15153965	4630	4630	4630	4630	0
601	20240912	093300	15153965	4630	4630	4630	4630	0
602	20240912	093200	15153965	4630	4625	4630	4625	63
603	20240912	093100	14862425	4630	4630	4630	4630	0
604	20240912	093000	14862425	4630	4630	4630	4630	0
605	20240912	092900	14862425	4630	4630	4630	4630	0
606	20240912	092800	14862425	4630	4630	4630	4630	0
607	20240912	092700	14862425	4630	4630	4630	4630	0
608	20240912	092600	14862425	4630	4630	4630	4630	0
609	20240912	092500	14862425	4630	4630	4630	4630	0
610	20240912	092400	14862425	4630	4630	4630	4630	0
611	20240912	092300	14862425	4630	4630	4630	4630	3
612	20240912	092200	14848535	4630	4625	4630	4625	2
613	20240912	092100	14839280	4615	4615	4615	4615	0
614	20240912	092000	14839280	4615	4615	4615	4615	0
615	20240912	091900	14839280	4615	4615	4615	4615	0
616	20240912	091800	14839280	4615	4610	4615	4610	123
617	20240912	091700	14272150	4610	4610	4610	4610	100
618	20240912	091600	13811150	4615	4615	4615	4615	31
619	20240912	091500	13668085	4625	4625	4625	4625	5
620	20240912	091400	13644960	4625	4625	4625	4625	0
621	20240912	091300	13644960	4625	4625	4625	4625	0
622	20240912	091200	13644960	4625	4625	4625	4625	0
623	20240912	091100	13644960	4625	4625	4625	4625	7
624	20240912	091000	13612585	4620	4630	4630	4620	108
625	20240912	090900	13113120	4630	4630	4630	4630	0
626	20240912	090800	13113120	4630	4630	4630	4630	0
627	20240912	090700	13113120	4630	4630	4630	4630	1
628	20240912	090600	13108490	4640	4620	4640	4620	120
629	20240912	090500	12551750	4620	4590	4620	4590	1028
630	20240912	090400	7825000	4590	4585	4590	4585	10
631	20240912	090300	7779140	4560	4555	4560	4545	343
632	20240912	090200	6218360	4550	4575	4575	4550	740
633	20240912	090100	2849275	4600	4600	4600	4600	3
634	20240912	090000	2835475	4615	4565	4615	4565	621