KissMeData/079000/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	194900	24898960	5090	5090	5090	5090	56
3	20240909	194800	24898960	5090	5090	5090	5090	0
4	20240909	194700	24898960	5090	5090	5090	5090	0
5	20240909	194600	24898960	5090	5090	5090	5090	0
6	20240909	194500	24898960	5090	5090	5090	5090	0
7	20240909	194400	24898960	5090	5090	5090	5090	0
8	20240909	194300	24898960	5090	5090	5090	5090	0
9	20240909	194200	24898960	5090	5090	5090	5090	0
10	20240909	194100	24898960	5090	5090	5090	5090	0
11	20240909	194000	24898960	5090	5090	5090	5090	0
12	20240909	193900	24898960	5090	5090	5090	5090	0
13	20240909	193800	24898960	5090	5090	5090	5090	0
14	20240909	193700	24898960	5090	5090	5090	5090	0
15	20240909	193600	24898960	5090	5090	5090	5090	0
16	20240909	193500	24898960	5090	5090	5090	5090	0
17	20240909	193400	24898960	5090	5090	5090	5090	0
18	20240909	193300	24898960	5090	5090	5090	5090	0
19	20240909	193200	24898960	5090	5090	5090	5090	0
20	20240909	193100	24898960	5090	5090	5090	5090	0
21	20240909	193000	24898960	5090	5090	5090	5090	0
22	20240909	192900	24898960	5090	5090	5090	5090	0
23	20240909	192800	24898960	5090	5090	5090	5090	0
24	20240909	192700	24898960	5090	5090	5090	5090	0
25	20240909	192600	24898960	5090	5090	5090	5090	0
26	20240909	192500	24898960	5090	5090	5090	5090	0
27	20240909	192400	24898960	5090	5090	5090	5090	0
28	20240909	192300	24898960	5090	5090	5090	5090	0
29	20240909	192200	24898960	5090	5090	5090	5090	0
30	20240909	192100	24898960	5090	5090	5090	5090	0
31	20240909	192000	24898960	5090	5090	5090	5090	0
32	20240909	191900	24898960	5090	5090	5090	5090	56
33	20240909	191800	24898960	5090	5090	5090	5090	0
34	20240909	191700	24898960	5090	5090	5090	5090	0
35	20240909	191600	24898960	5090	5090	5090	5090	0
36	20240909	191500	24898960	5090	5090	5090	5090	0
37	20240909	191400	24898960	5090	5090	5090	5090	0
38	20240909	191300	24898960	5090	5090	5090	5090	0
39	20240909	191200	24898960	5090	5090	5090	5090	0
40	20240909	191100	24898960	5090	5090	5090	5090	0
41	20240909	191000	24898960	5090	5090	5090	5090	0
42	20240909	190900	24898960	5090	5090	5090	5090	0
43	20240909	190800	24898960	5090	5090	5090	5090	0
44	20240909	190700	24898960	5090	5090	5090	5090	0
45	20240909	190600	24898960	5090	5090	5090	5090	0
46	20240909	190500	24898960	5090	5090	5090	5090	0
47	20240909	190400	24898960	5090	5090	5090	5090	0
48	20240909	190300	24898960	5090	5090	5090	5090	0
49	20240909	190200	24898960	5090	5090	5090	5090	0
50	20240909	190100	24898960	5090	5090	5090	5090	0
51	20240909	190000	24898960	5090	5090	5090	5090	0
52	20240909	185900	24898960	5090	5090	5090	5090	0
53	20240909	185800	24898960	5090	5090	5090	5090	0
54	20240909	185700	24898960	5090	5090	5090	5090	0
55	20240909	185600	24898960	5090	5090	5090	5090	0
56	20240909	185500	24898960	5090	5090	5090	5090	0
57	20240909	185400	24898960	5090	5090	5090	5090	0
58	20240909	185300	24898960	5090	5090	5090	5090	0
59	20240909	185200	24898960	5090	5090	5090	5090	0
60	20240909	185100	24898960	5090	5090	5090	5090	0
61	20240909	185000	24898960	5090	5090	5090	5090	0
62	20240909	184900	24898960	5090	5090	5090	5090	56
63	20240909	184800	24898960	5090	5090	5090	5090	0
64	20240909	184700	24898960	5090	5090	5090	5090	0
65	20240909	184600	24898960	5090	5090	5090	5090	0
66	20240909	184500	24898960	5090	5090	5090	5090	0
67	20240909	184400	24898960	5090	5090	5090	5090	0
68	20240909	184300	24898960	5090	5090	5090	5090	0
69	20240909	184200	24898960	5090	5090	5090	5090	0
70	20240909	184100	24898960	5090	5090	5090	5090	0
71	20240909	184000	24898960	5090	5090	5090	5090	0
72	20240909	183900	24898960	5090	5090	5090	5090	0
73	20240909	183800	24898960	5090	5090	5090	5090	0
74	20240909	183700	24898960	5090	5090	5090	5090	0
75	20240909	183600	24898960	5090	5090	5090	5090	0
76	20240909	183500	24898960	5090	5090	5090	5090	0
77	20240909	183400	24898960	5090	5090	5090	5090	0
78	20240909	183300	24898960	5090	5090	5090	5090	0
79	20240909	183200	24898960	5090	5090	5090	5090	0
80	20240909	183100	24898960	5090	5090	5090	5090	0
81	20240909	183000	24898960	5090	5090	5090	5090	0
82	20240909	182900	24898960	5090	5090	5090	5090	0
83	20240909	182800	24898960	5090	5090	5090	5090	0
84	20240909	182700	24898960	5090	5090	5090	5090	0
85	20240909	182600	24898960	5090	5090	5090	5090	0
86	20240909	182500	24898960	5090	5090	5090	5090	0
87	20240909	182400	24898960	5090	5090	5090	5090	0
88	20240909	182300	24898960	5090	5090	5090	5090	0
89	20240909	182200	24898960	5090	5090	5090	5090	0
90	20240909	182100	24898960	5090	5090	5090	5090	0
91	20240909	182000	24898960	5090	5090	5090	5090	0
92	20240909	181900	24898960	5090	5090	5090	5090	56
93	20240909	181800	24898960	5090	5090	5090	5090	0
94	20240909	181700	24898960	5090	5090	5090	5090	0
95	20240909	181600	24898960	5090	5090	5090	5090	0
96	20240909	181500	24898960	5090	5090	5090	5090	0
97	20240909	181400	24898960	5090	5090	5090	5090	0
98	20240909	181300	24898960	5090	5090	5090	5090	0
99	20240909	181200	24898960	5090	5090	5090	5090	0
100	20240909	181100	24898960	5090	5090	5090	5090	0
101	20240909	181000	24898960	5090	5090	5090	5090	0
102	20240909	180900	24898960	5090	5090	5090	5090	0
103	20240909	180800	24898960	5090	5090	5090	5090	0
104	20240909	180700	24898960	5090	5090	5090	5090	0
105	20240909	180600	24898960	5090	5090	5090	5090	0
106	20240909	180500	24898960	5090	5090	5090	5090	0
107	20240909	180400	24898960	5090	5090	5090	5090	0
108	20240909	180300	24898960	5090	5090	5090	5090	0
109	20240909	180200	24898960	5090	5090	5090	5090	0
110	20240909	180100	24898960	5090	5090	5090	5090	0
111	20240909	180000	24898960	5090	5090	5090	5090	0
112	20240909	175900	24898960	5090	5090	5090	5090	0
113	20240909	175800	24898960	5090	5090	5090	5090	0
114	20240909	175700	24898960	5090	5090	5090	5090	0
115	20240909	175600	24898960	5090	5090	5090	5090	0
116	20240909	175500	24898960	5090	5090	5090	5090	0
117	20240909	175400	24898960	5090	5090	5090	5090	0
118	20240909	175300	24898960	5090	5090	5090	5090	0
119	20240909	175200	24898960	5090	5090	5090	5090	0
120	20240909	175100	24898960	5090	5090	5090	5090	0
121	20240909	175000	24898960	5090	5090	5090	5090	0
122	20240909	174900	24898960	5090	5090	5090	5090	56
123	20240909	174800	24898960	5090	5090	5090	5090	0
124	20240909	174700	24898960	5090	5090	5090	5090	0
125	20240909	174600	24898960	5090	5090	5090	5090	0
126	20240909	174500	24898960	5090	5090	5090	5090	0
127	20240909	174400	24898960	5090	5090	5090	5090	0
128	20240909	174300	24898960	5090	5090	5090	5090	0
129	20240909	174200	24898960	5090	5090	5090	5090	0
130	20240909	174100	24898960	5090	5090	5090	5090	0
131	20240909	174000	24898960	5090	5090	5090	5090	0
132	20240909	173900	24898960	5090	5090	5090	5090	0
133	20240909	173800	24898960	5090	5090	5090	5090	0
134	20240909	173700	24898960	5090	5090	5090	5090	0
135	20240909	173600	24898960	5090	5090	5090	5090	0
136	20240909	173500	24898960	5090	5090	5090	5090	0
137	20240909	173400	24898960	5090	5090	5090	5090	0
138	20240909	173300	24898960	5090	5090	5090	5090	0
139	20240909	173200	24898960	5090	5090	5090	5090	0
140	20240909	173100	24898960	5090	5090	5090	5090	0
141	20240909	173000	24898960	5090	5090	5090	5090	0
142	20240909	172900	24898960	5090	5090	5090	5090	0
143	20240909	172800	24898960	5090	5090	5090	5090	0
144	20240909	172700	24898960	5090	5090	5090	5090	0
145	20240909	172600	24898960	5090	5090	5090	5090	0
146	20240909	172500	24898960	5090	5090	5090	5090	0
147	20240909	172400	24898960	5090	5090	5090	5090	0
148	20240909	172300	24898960	5090	5090	5090	5090	0
149	20240909	172200	24898960	5090	5090	5090	5090	0
150	20240909	172100	24898960	5090	5090	5090	5090	0
151	20240909	172000	24898960	5090	5090	5090	5090	0
152	20240909	171900	24898960	5090	5090	5090	5090	56
153	20240909	171800	24898960	5090	5090	5090	5090	0
154	20240909	171700	24898960	5090	5090	5090	5090	0
155	20240909	171600	24898960	5090	5090	5090	5090	0
156	20240909	171500	24898960	5090	5090	5090	5090	0
157	20240909	171400	24898960	5090	5090	5090	5090	0
158	20240909	171300	24898960	5090	5090	5090	5090	0
159	20240909	171200	24898960	5090	5090	5090	5090	0
160	20240909	171100	24898960	5090	5090	5090	5090	0
161	20240909	171000	24898960	5090	5090	5090	5090	0
162	20240909	170900	24898960	5090	5090	5090	5090	0
163	20240909	170800	24898960	5090	5090	5090	5090	0
164	20240909	170700	24898960	5090	5090	5090	5090	0
165	20240909	170600	24898960	5090	5090	5090	5090	0
166	20240909	170500	24898960	5090	5090	5090	5090	0
167	20240909	170400	24898960	5090	5090	5090	5090	0
168	20240909	170300	24898960	5090	5090	5090	5090	0
169	20240909	170200	24898960	5090	5090	5090	5090	0
170	20240909	170100	24898960	5090	5090	5090	5090	0
171	20240909	170000	24898960	5090	5090	5090	5090	0
172	20240909	165900	24898960	5090	5090	5090	5090	0
173	20240909	165800	24898960	5090	5090	5090	5090	0
174	20240909	165700	24898960	5090	5090	5090	5090	0
175	20240909	165600	24898960	5090	5090	5090	5090	0
176	20240909	165500	24898960	5090	5090	5090	5090	0
177	20240909	165400	24898960	5090	5090	5090	5090	0
178	20240909	165300	24898960	5090	5090	5090	5090	0
179	20240909	165200	24898960	5090	5090	5090	5090	0
180	20240909	165100	24898960	5090	5090	5090	5090	0
181	20240909	165000	24898960	5090	5090	5090	5090	0
182	20240909	164900	24898960	5090	5090	5090	5090	56
183	20240909	164800	24898960	5090	5090	5090	5090	0
184	20240909	164700	24898960	5090	5090	5090	5090	0
185	20240909	164600	24898960	5090	5090	5090	5090	0
186	20240909	164500	24898960	5090	5090	5090	5090	0
187	20240909	164400	24898960	5090	5090	5090	5090	0
188	20240909	164300	24898960	5090	5090	5090	5090	0
189	20240909	164200	24898960	5090	5090	5090	5090	0
190	20240909	164100	24898960	5090	5090	5090	5090	0
191	20240909	164000	24898960	5090	5090	5090	5090	0
192	20240909	163900	24898960	5090	5090	5090	5090	0
193	20240909	163800	24898960	5090	5090	5090	5090	0
194	20240909	163700	24898960	5090	5090	5090	5090	0
195	20240909	163600	24898960	5090	5090	5090	5090	0
196	20240909	163500	24898960	5090	5090	5090	5090	0
197	20240909	163400	24898960	5090	5090	5090	5090	0
198	20240909	163300	24898960	5090	5090	5090	5090	0
199	20240909	163200	24898960	5090	5090	5090	5090	0
200	20240909	163100	24898960	5090	5090	5090	5090	0
201	20240909	163000	24898960	5090	5090	5090	5090	0
202	20240909	162900	24898960	5090	5090	5090	5090	0
203	20240909	162800	24898960	5090	5090	5090	5090	0
204	20240909	162700	24898960	5090	5090	5090	5090	0
205	20240909	162600	24898960	5090	5090	5090	5090	0
206	20240909	162500	24898960	5090	5090	5090	5090	0
207	20240909	162400	24898960	5090	5090	5090	5090	0
208	20240909	162300	24898960	5090	5090	5090	5090	0
209	20240909	162200	24898960	5090	5090	5090	5090	0
210	20240909	162100	24898960	5090	5090	5090	5090	0
211	20240909	162000	24898960	5090	5090	5090	5090	0
212	20240909	161900	24898960	5090	5090	5090	5090	56
213	20240909	161800	24898960	5090	5090	5090	5090	0
214	20240909	161700	24898960	5090	5090	5090	5090	0
215	20240909	161600	24898960	5090	5090	5090	5090	0
216	20240909	161500	24898960	5090	5090	5090	5090	0
217	20240909	161400	24898960	5090	5090	5090	5090	0
218	20240909	161300	24898960	5090	5090	5090	5090	0
219	20240909	161200	24898960	5090	5090	5090	5090	0
220	20240909	161100	24898960	5090	5090	5090	5090	0
221	20240909	161000	24898960	5090	5090	5090	5090	0
222	20240909	160900	24898960	5090	5090	5090	5090	0
223	20240909	160800	24898960	5090	5090	5090	5090	0
224	20240909	160700	24898960	5090	5090	5090	5090	0
225	20240909	160600	24898960	5090	5090	5090	5090	0
226	20240909	160500	24898960	5090	5090	5090	5090	0
227	20240909	160400	24898960	5090	5090	5090	5090	0
228	20240909	160300	24898960	5090	5090	5090	5090	0
229	20240909	160200	24898960	5090	5090	5090	5090	0
230	20240909	160100	24898960	5090	5090	5090	5090	0
231	20240909	160000	24898960	5090	5090	5090	5090	0
232	20240909	155900	24898960	5090	5090	5090	5090	0
233	20240909	155800	24898960	5090	5090	5090	5090	0
234	20240909	155700	24898960	5090	5090	5090	5090	0
235	20240909	155600	24898960	5090	5090	5090	5090	0
236	20240909	155500	24898960	5090	5090	5090	5090	0
237	20240909	155400	24898960	5090	5090	5090	5090	0
238	20240909	155300	24898960	5090	5090	5090	5090	0
239	20240909	155200	24898960	5090	5090	5090	5090	0
240	20240909	155100	24898960	5090	5090	5090	5090	0
241	20240909	155000	24898960	5090	5090	5090	5090	0
242	20240909	154900	24898960	5090	5090	5090	5090	56
243	20240909	154800	24898960	5090	5090	5090	5090	0
244	20240909	154700	24898960	5090	5090	5090	5090	0
245	20240909	154600	24898960	5090	5090	5090	5090	0
246	20240909	154500	24898960	5090	5090	5090	5090	0
247	20240909	154400	24898960	5090	5090	5090	5090	0
248	20240909	154300	24898960	5090	5090	5090	5090	0
249	20240909	154200	24898960	5090	5090	5090	5090	0
250	20240909	154100	24898960	5090	5090	5090	5090	0
251	20240909	154000	24898960	5090	5090	5090	5090	0
252	20240909	153900	24898960	5090	5090	5090	5090	0
253	20240909	153800	24898960	5090	5090	5090	5090	0
254	20240909	153700	24898960	5090	5090	5090	5090	0
255	20240909	153600	24898960	5090	5090	5090	5090	0
256	20240909	153500	24898960	5090	5090	5090	5090	0
257	20240909	153400	24898960	5090	5090	5090	5090	0
258	20240909	153300	24898960	5090	5090	5090	5090	0
259	20240909	153200	24898960	5090	5090	5090	5090	0
260	20240909	153100	24898960	5090	5090	5090	5090	0
261	20240909	153000	24898960	5090	5090	5090	5090	56
262	20240909	152900	24613920	5070	5070	5070	5070	0
263	20240909	152800	24613920	5070	5070	5070	5070	0
264	20240909	152700	24613920	5070	5070	5070	5070	0
265	20240909	152600	24613920	5070	5070	5070	5070	0
266	20240909	152500	24613920	5070	5070	5070	5070	0
267	20240909	152400	24613920	5070	5070	5070	5070	0
268	20240909	152300	24613920	5070	5070	5070	5070	0
269	20240909	152200	24613920	5070	5070	5070	5070	0
270	20240909	152100	24613920	5070	5070	5070	5070	0
271	20240909	152000	24613920	5070	5070	5070	5070	0
272	20240909	151900	24613920	5070	5070	5070	5070	0
273	20240909	151800	24613920	5070	5070	5070	5070	0
274	20240909	151700	24613920	5070	5070	5070	5070	0
275	20240909	151600	24613920	5070	5070	5070	5070	0
276	20240909	151500	24613920	5070	5070	5070	5070	0
277	20240909	151400	24613920	5070	5070	5070	5070	0
278	20240909	151300	24613920	5070	5070	5070	5070	0
279	20240909	151200	24613920	5070	5050	5070	5050	1023
280	20240909	151100	19447710	5070	5070	5070	5070	0
281	20240909	151000	19447710	5070	5070	5070	5070	2
282	20240909	150900	19437570	5070	5070	5070	5070	0
283	20240909	150800	19437570	5070	5070	5070	5070	0
284	20240909	150700	19437570	5070	5070	5070	5070	0
285	20240909	150600	19437570	5070	5070	5070	5070	0
286	20240909	150500	19437570	5070	5070	5070	5070	0
287	20240909	150400	19437570	5070	5070	5070	5070	0
288	20240909	150300	19437570	5070	5070	5070	5070	0
289	20240909	150200	19437570	5070	5070	5070	5070	0
290	20240909	150100	19437570	5070	5070	5070	5070	0
291	20240909	150000	19437570	5070	5070	5070	5070	0
292	20240909	145900	19437570	5070	5070	5070	5070	43
293	20240909	145800	19219560	5080	5080	5080	5080	0
294	20240909	145700	19219560	5080	5080	5080	5080	0
295	20240909	145600	19219560	5080	5080	5080	5080	0
296	20240909	145500	19219560	5080	5080	5080	5080	0
297	20240909	145400	19219560	5080	5080	5080	5080	0
298	20240909	145300	19219560	5080	5080	5080	5080	0
299	20240909	145200	19219560	5080	5080	5080	5080	50
300	20240909	145100	18965560	5050	5050	5050	5050	0
301	20240909	145000	18965560	5050	5050	5050	5050	0
302	20240909	144900	18965560	5050	5050	5050	5050	0
303	20240909	144800	18965560	5050	5050	5050	5050	0
304	20240909	144700	18965560	5050	5050	5050	5050	0
305	20240909	144600	18965560	5050	5050	5050	5050	0
306	20240909	144500	18965560	5050	5050	5050	5050	0
307	20240909	144400	18965560	5050	5050	5050	5050	0
308	20240909	144300	18965560	5050	5050	5050	5050	0
309	20240909	144200	18965560	5050	5050	5050	5050	0
310	20240909	144100	18965560	5050	5050	5050	5050	0
311	20240909	144000	18965560	5050	5050	5050	5050	0
312	20240909	143900	18965560	5050	5050	5050	5050	0
313	20240909	143800	18965560	5050	5050	5050	5050	0
314	20240909	143700	18965560	5050	5050	5050	5050	0
315	20240909	143600	18965560	5050	5050	5050	5050	0
316	20240909	143500	18965560	5050	5050	5050	5050	0
317	20240909	143400	18965560	5050	5050	5050	5050	0
318	20240909	143300	18965560	5050	5050	5050	5050	0
319	20240909	143200	18965560	5050	5050	5050	5050	0
320	20240909	143100	18965560	5050	5050	5050	5050	0
321	20240909	143000	18965560	5050	5050	5050	5050	5
322	20240909	142900	18940310	5080	5080	5080	5080	0
323	20240909	142800	18940310	5080	5080	5080	5080	0
324	20240909	142700	18940310	5080	5080	5080	5080	0
325	20240909	142600	18940310	5080	5080	5080	5080	0
326	20240909	142500	18940310	5080	5080	5080	5080	50
327	20240909	142400	18686310	5070	5050	5070	5050	106
328	20240909	142300	18148990	5050	5050	5050	5050	0
329	20240909	142200	18148990	5050	5050	5050	5050	0
330	20240909	142100	18148990	5050	5050	5050	5050	0
331	20240909	142000	18148990	5050	5050	5050	5050	0
332	20240909	141900	18148990	5050	5050	5050	5050	0
333	20240909	141800	18148990	5050	5050	5050	5050	0
334	20240909	141700	18148990	5050	5050	5050	5050	0
335	20240909	141600	18148990	5050	5050	5050	5050	0
336	20240909	141500	18148990	5050	5050	5050	5050	0
337	20240909	141400	18148990	5050	5050	5050	5050	0
338	20240909	141300	18148990	5050	5050	5050	5050	0
339	20240909	141200	18148990	5050	5050	5050	5050	0
340	20240909	141100	18148990	5050	5050	5050	5050	0
341	20240909	141000	18148990	5050	5050	5050	5050	0
342	20240909	140900	18148990	5050	5050	5050	5050	0
343	20240909	140800	18148990	5050	5050	5050	5050	0
344	20240909	140700	18148990	5050	5050	5050	5050	0
345	20240909	140600	18148990	5050	5050	5050	5050	0
346	20240909	140500	18148990	5050	5050	5050	5050	0
347	20240909	140400	18148990	5050	5050	5050	5050	0
348	20240909	140300	18148990	5050	5050	5050	5050	100
349	20240909	140200	17643990	5050	5050	5050	5050	0
350	20240909	140100	17643990	5050	5050	5050	5050	0
351	20240909	140000	17643990	5050	5050	5050	5050	0
352	20240909	135900	17643990	5050	5050	5050	5050	0
353	20240909	135800	17643990	5050	5050	5050	5050	0
354	20240909	135700	17643990	5050	5050	5050	5050	0
355	20240909	135600	17643990	5050	5050	5050	5050	0
356	20240909	135500	17643990	5050	5060	5060	5050	99
357	20240909	135400	17143350	5070	5070	5070	5070	0
358	20240909	135300	17143350	5070	5070	5070	5070	0
359	20240909	135200	17143350	5070	5070	5070	5070	0
360	20240909	135100	17143350	5070	5070	5070	5070	0
361	20240909	135000	17143350	5070	5070	5070	5070	0
362	20240909	134900	17143350	5070	5070	5070	5070	0
363	20240909	134800	17143350	5070	5070	5070	5070	0
364	20240909	134700	17143350	5070	5070	5070	5070	0
365	20240909	134600	17143350	5070	5070	5070	5070	0
366	20240909	134500	17143350	5070	5070	5070	5070	0
367	20240909	134400	17143350	5070	5070	5070	5070	0
368	20240909	134300	17143350	5070	5070	5070	5070	0
369	20240909	134200	17143350	5070	5070	5070	5070	0
370	20240909	134100	17143350	5070	5070	5070	5070	0
371	20240909	134000	17143350	5070	5070	5070	5070	0
372	20240909	133900	17143350	5070	5070	5070	5070	0
373	20240909	133800	17143350	5070	5070	5070	5070	0
374	20240909	133700	17143350	5070	5070	5070	5070	0
375	20240909	133600	17143350	5070	5070	5070	5070	0
376	20240909	133500	17143350	5070	5070	5070	5070	0
377	20240909	133400	17143350	5070	5070	5070	5070	0
378	20240909	133300	17143350	5070	5070	5070	5070	0
379	20240909	133200	17143350	5070	5070	5070	5070	0
380	20240909	133100	17143350	5070	5070	5070	5070	0
381	20240909	133000	17143350	5070	5070	5070	5070	0
382	20240909	132900	17143350	5070	5070	5070	5070	0
383	20240909	132800	17143350	5070	5070	5070	5070	0
384	20240909	132700	17143350	5070	5070	5070	5070	0
385	20240909	132600	17143350	5070	5070	5070	5070	0
386	20240909	132500	17143350	5070	5070	5070	5070	0
387	20240909	132400	17143350	5070	5070	5070	5070	0
388	20240909	132300	17143350	5070	5070	5070	5070	0
389	20240909	132200	17143350	5070	5070	5070	5070	20
390	20240909	132100	17041950	5070	5070	5070	5070	0
391	20240909	132000	17041950	5070	5070	5070	5070	0
392	20240909	131900	17041950	5070	5070	5070	5070	0
393	20240909	131800	17041950	5070	5070	5070	5070	0
394	20240909	131700	17041950	5070	5070	5070	5070	0
395	20240909	131600	17041950	5070	5070	5070	5070	0
396	20240909	131500	17041950	5070	5070	5070	5070	0
397	20240909	131400	17041950	5070	5070	5070	5070	0
398	20240909	131300	17041950	5070	5070	5070	5070	0
399	20240909	131200	17041950	5070	5070	5070	5070	0
400	20240909	131100	17041950	5070	5070	5070	5070	0
401	20240909	131000	17041950	5070	5070	5070	5070	0
402	20240909	130900	17041950	5070	5070	5070	5070	0
403	20240909	130800	17041950	5070	5070	5070	5070	0
404	20240909	130700	17041950	5070	5070	5070	5070	0
405	20240909	130600	17041950	5070	5070	5070	5070	0
406	20240909	130500	17041950	5070	5070	5070	5070	0
407	20240909	130400	17041950	5070	5070	5070	5070	4
408	20240909	130300	17021670	5070	5070	5070	5070	0
409	20240909	130200	17021670	5070	5070	5070	5070	0
410	20240909	130100	17021670	5070	5070	5070	5070	0
411	20240909	130000	17021670	5070	5070	5070	5070	0
412	20240909	125900	17021670	5070	5070	5070	5070	0
413	20240909	125800	17021670	5070	5070	5070	5070	16
414	20240909	125700	16940550	5070	5070	5070	5070	0
415	20240909	125600	16940550	5070	5070	5070	5070	0
416	20240909	125500	16940550	5070	5070	5070	5070	0
417	20240909	125400	16940550	5070	5070	5070	5070	0
418	20240909	125300	16940550	5070	5070	5070	5070	50
419	20240909	125200	16687050	5080	5080	5080	5080	0
420	20240909	125100	16687050	5080	5080	5080	5080	0
421	20240909	125000	16687050	5080	5080	5080	5080	0
422	20240909	124900	16687050	5080	5080	5080	5080	0
423	20240909	124800	16687050	5080	5080	5080	5080	0
424	20240909	124700	16687050	5080	5080	5080	5080	0
425	20240909	124600	16687050	5080	5080	5080	5080	0
426	20240909	124500	16687050	5080	5080	5080	5080	0
427	20240909	124400	16687050	5080	5080	5080	5080	0
428	20240909	124300	16687050	5080	5080	5080	5080	0
429	20240909	124200	16687050	5080	5080	5080	5080	0
430	20240909	124100	16687050	5080	5080	5080	5080	0
431	20240909	124000	16687050	5080	5080	5080	5080	0
432	20240909	123900	16687050	5080	5080	5080	5080	0
433	20240909	123800	16687050	5080	5080	5080	5080	0
434	20240909	123700	16687050	5080	5080	5080	5080	0
435	20240909	123600	16687050	5080	5080	5080	5080	0
436	20240909	123500	16687050	5080	5080	5080	5080	0
437	20240909	123400	16687050	5080	5080	5080	5080	0
438	20240909	123300	16687050	5080	5080	5080	5080	0
439	20240909	123200	16687050	5080	5080	5080	5080	0
440	20240909	123100	16687050	5080	5080	5080	5080	0
441	20240909	123000	16687050	5080	5080	5080	5080	0
442	20240909	122900	16687050	5080	5080	5080	5080	0
443	20240909	122800	16687050	5080	5080	5080	5080	0
444	20240909	122700	16687050	5080	5080	5080	5080	0
445	20240909	122600	16687050	5080	5080	5080	5080	0
446	20240909	122500	16687050	5080	5080	5080	5080	0
447	20240909	122400	16687050	5080	5060	5080	5060	41
448	20240909	122300	16479570	5050	5050	5050	5050	13
449	20240909	122200	16413920	5050	5050	5050	5050	0
450	20240909	122100	16413920	5050	5050	5050	5050	0
451	20240909	122000	16413920	5050	5050	5050	5050	0
452	20240909	121900	16413920	5050	5050	5050	5050	0
453	20240909	121800	16413920	5050	5050	5050	5050	0
454	20240909	121700	16413920	5050	5050	5050	5050	1
455	20240909	121600	16408870	5070	5070	5070	5070	0
456	20240909	121500	16408870	5070	5070	5070	5070	0
457	20240909	121400	16408870	5070	5070	5070	5070	0
458	20240909	121300	16408870	5070	5070	5070	5070	0
459	20240909	121200	16408870	5070	5070	5070	5070	0
460	20240909	121100	16408870	5070	5070	5070	5070	0
461	20240909	121000	16408870	5070	5070	5070	5070	0
462	20240909	120900	16408870	5070	5070	5070	5070	0
463	20240909	120800	16408870	5070	5070	5070	5070	0
464	20240909	120700	16408870	5070	5070	5070	5070	0
465	20240909	120600	16408870	5070	5070	5070	5070	0
466	20240909	120500	16408870	5070	5070	5070	5070	0
467	20240909	120400	16408870	5070	5070	5070	5070	0
468	20240909	120300	16408870	5070	5070	5070	5070	0
469	20240909	120200	16408870	5070	5070	5070	5070	0
470	20240909	120100	16408870	5070	5070	5070	5070	0
471	20240909	120000	16408870	5070	5070	5070	5070	0
472	20240909	115900	16408870	5070	5070	5070	5070	14
473	20240909	115800	16337890	5080	5080	5080	5080	0
474	20240909	115700	16337890	5080	5080	5080	5080	0
475	20240909	115600	16337890	5080	5080	5080	5080	0
476	20240909	115500	16337890	5080	5080	5080	5080	0
477	20240909	115400	16337890	5080	5080	5080	5080	0
478	20240909	115300	16337890	5080	5080	5080	5080	0
479	20240909	115200	16337890	5080	5080	5080	5080	0
480	20240909	115100	16337890	5080	5080	5080	5080	0
481	20240909	115000	16337890	5080	5080	5080	5080	0
482	20240909	114900	16337890	5080	5080	5080	5080	18
483	20240909	114800	16246450	5090	5090	5090	5090	1
484	20240909	114700	16241360	5060	5060	5060	5060	1
485	20240909	114600	16236300	5090	5090	5090	5090	0
486	20240909	114500	16236300	5090	5090	5090	5090	1
487	20240909	114400	16231210	5080	5080	5080	5080	0
488	20240909	114300	16231210	5080	5080	5080	5080	1
489	20240909	114200	16226130	5100	5100	5100	5100	0
490	20240909	114100	16226130	5100	5100	5100	5100	0
491	20240909	114000	16226130	5100	5100	5100	5100	1
492	20240909	113900	16221030	5080	5090	5090	5080	44
493	20240909	113800	15997110	5100	5100	5100	5100	0
494	20240909	113700	15997110	5100	5100	5100	5100	0
495	20240909	113600	15997110	5100	5100	5100	5100	3
496	20240909	113500	15981810	5110	5110	5110	5110	0
497	20240909	113400	15981810	5110	5110	5110	5110	0
498	20240909	113300	15981810	5110	5110	5110	5110	0
499	20240909	113200	15981810	5110	5110	5110	5110	0
500	20240909	113100	15981810	5110	5110	5110	5110	1
501	20240909	113000	15976700	5080	5080	5080	5080	0
502	20240909	112900	15976700	5080	5080	5080	5080	15
503	20240909	112800	15900500	5080	5080	5080	5080	0
504	20240909	112700	15900500	5080	5080	5080	5080	0
505	20240909	112600	15900500	5080	5080	5080	5080	0
506	20240909	112500	15900500	5080	5080	5080	5080	0
507	20240909	112400	15900500	5080	5080	5080	5080	0
508	20240909	112300	15900500	5080	5080	5080	5080	0
509	20240909	112200	15900500	5080	5080	5080	5080	0
510	20240909	112100	15900500	5080	5080	5080	5080	0
511	20240909	112000	15900500	5080	5080	5080	5080	10
512	20240909	111900	15849700	5080	5080	5080	5080	0
513	20240909	111800	15849700	5080	5080	5080	5080	1
514	20240909	111700	15844620	5050	5050	5050	5050	179
515	20240909	111600	14940670	5060	5060	5060	5060	1
516	20240909	111500	14935610	5070	5070	5070	5070	0
517	20240909	111400	14935610	5070	5070	5070	5070	0
518	20240909	111300	14935610	5070	5070	5070	5070	20
519	20240909	111200	14834210	5070	5070	5070	5070	0
520	20240909	111100	14834210	5070	5070	5070	5070	0
521	20240909	111000	14834210	5070	5070	5070	5070	0
522	20240909	110900	14834210	5070	5070	5070	5070	0
523	20240909	110800	14834210	5070	5070	5070	5070	0
524	20240909	110700	14834210	5070	5070	5070	5070	1
525	20240909	110600	14829140	5100	5100	5100	5100	0
526	20240909	110500	14829140	5100	5100	5100	5100	0
527	20240909	110400	14829140	5100	5100	5100	5100	0
528	20240909	110300	14829140	5100	5100	5100	5100	0
529	20240909	110200	14829140	5100	5100	5100	5100	0
530	20240909	110100	14829140	5100	5100	5100	5100	0
531	20240909	110000	14829140	5100	5090	5100	5050	2214
532	20240909	105900	3647410	5090	5090	5090	5090	0
533	20240909	105800	3647410	5090	5090	5090	5090	0
534	20240909	105700	3647410	5090	5090	5090	5090	0
535	20240909	105600	3647410	5090	5090	5090	5090	0
536	20240909	105500	3647410	5090	5090	5090	5090	0
537	20240909	105400	3647410	5090	5090	5090	5090	0
538	20240909	105300	3647410	5090	5090	5090	5090	2
539	20240909	105200	3637230	5110	5110	5110	5110	0
540	20240909	105100	3637230	5110	5100	5110	5090	117
541	20240909	105000	3040840	5100	5100	5100	5100	0
542	20240909	104900	3040840	5100	5100	5100	5100	185
543	20240909	104800	2097340	5100	5100	5100	5100	0
544	20240909	104700	2097340	5100	5100	5100	5100	0
545	20240909	104600	2097340	5100	5100	5100	5100	0
546	20240909	104500	2097340	5100	5100	5100	5100	0
547	20240909	104400	2097340	5100	5100	5100	5100	0
548	20240909	104300	2097340	5100	5100	5100	5100	0
549	20240909	104200	2097340	5100	5100	5100	5100	0
550	20240909	104100	2097340	5100	5100	5100	5100	0
551	20240909	104000	2097340	5100	5100	5100	5100	0
552	20240909	103900	2097340	5100	5100	5100	5100	0
553	20240909	103800	2097340	5100	5100	5100	5100	0
554	20240909	103700	2097340	5100	5080	5100	5080	13
555	20240909	103600	2031200	5070	5070	5070	5070	0
556	20240909	103500	2031200	5070	5070	5070	5070	0
557	20240909	103400	2031200	5070	5070	5070	5070	0
558	20240909	103300	2031200	5070	5070	5070	5070	5
559	20240909	103200	2005850	5070	5070	5070	5070	0
560	20240909	103100	2005850	5070	5070	5070	5070	0
561	20240909	103000	2005850	5070	5070	5070	5070	0
562	20240909	102900	2005850	5070	5070	5070	5070	1
563	20240909	102800	2000780	5090	5090	5090	5090	0
564	20240909	102700	2000780	5090	5090	5090	5090	0
565	20240909	102600	2000780	5090	5090	5090	5090	0
566	20240909	102500	2000780	5090	5090	5090	5090	0
567	20240909	102400	2000780	5090	5090	5090	5090	0
568	20240909	102300	2000780	5090	5090	5090	5090	0
569	20240909	102200	2000780	5090	5090	5090	5090	0
570	20240909	102100	2000780	5090	5090	5090	5090	0
571	20240909	102000	2000780	5090	5070	5090	5070	6
572	20240909	101900	1970320	5060	5060	5060	5060	6
573	20240909	101800	1939960	5070	5070	5070	5070	0
574	20240909	101700	1939960	5070	5070	5070	5070	0
575	20240909	101600	1939960	5070	5070	5070	5070	0
576	20240909	101500	1939960	5070	5070	5070	5070	0
577	20240909	101400	1939960	5070	5070	5070	5070	0
578	20240909	101300	1939960	5070	5070	5070	5070	0
579	20240909	101200	1939960	5070	5070	5070	5070	0
580	20240909	101100	1939960	5070	5070	5070	5070	0
581	20240909	101000	1939960	5070	5070	5070	5070	0
582	20240909	100900	1939960	5070	5060	5070	5060	19
583	20240909	100800	1843810	5050	5060	5060	5050	130
584	20240909	100700	1186950	5060	5060	5060	5060	0
585	20240909	100600	1186950	5060	5060	5060	5060	0
586	20240909	100500	1186950	5060	5060	5060	5060	0
587	20240909	100400	1186950	5060	5060	5060	5060	0
588	20240909	100300	1186950	5060	5060	5060	5060	4
589	20240909	100200	1166710	5060	5060	5060	5060	0
590	20240909	100100	1166710	5060	5060	5060	5060	0
591	20240909	100000	1166710	5060	5060	5060	5060	0
592	20240909	095900	1166710	5060	5060	5060	5060	0
593	20240909	095800	1166710	5060	5060	5060	5060	0
594	20240909	095700	1166710	5060	5060	5060	5060	0
595	20240909	095600	1166710	5060	5060	5060	5060	0
596	20240909	095500	1166710	5060	5060	5060	5060	0
597	20240909	095400	1166710	5060	5060	5060	5060	0
598	20240909	095300	1166710	5060	5060	5060	5060	22
599	20240909	095200	1055390	5070	5070	5070	5070	0
600	20240909	095100	1055390	5070	5070	5070	5070	0
601	20240909	095000	1055390	5070	5070	5070	5070	0
602	20240909	094900	1055390	5070	5070	5070	5070	0
603	20240909	094800	1055390	5070	5070	5070	5070	0
604	20240909	094700	1055390	5070	5070	5070	5070	0
605	20240909	094600	1055390	5070	5070	5070	5070	0
606	20240909	094500	1055390	5070	5070	5070	5070	0
607	20240909	094400	1055390	5070	5070	5070	5070	0
608	20240909	094300	1055390	5070	5080	5080	5070	21
609	20240909	094200	948910	5080	5080	5080	5080	0
610	20240909	094100	948910	5080	5080	5080	5080	0
611	20240909	094000	948910	5080	5080	5080	5080	0
612	20240909	093900	948910	5080	5080	5080	5080	0
613	20240909	093800	948910	5080	5080	5080	5080	0
614	20240909	093700	948910	5080	5080	5080	5080	0
615	20240909	093600	948910	5080	5080	5080	5080	0
616	20240909	093500	948910	5080	5080	5080	5080	0
617	20240909	093400	948910	5080	5080	5080	5080	0
618	20240909	093300	948910	5080	5080	5080	5080	0
619	20240909	093200	948910	5080	5080	5080	5080	0
620	20240909	093100	948910	5080	5080	5080	5080	0
621	20240909	093000	948910	5080	5080	5080	5080	0
622	20240909	092900	948910	5080	5080	5080	5080	20
623	20240909	092800	847310	5090	5090	5090	5090	0
624	20240909	092700	847310	5090	5090	5090	5090	0
625	20240909	092600	847310	5090	5090	5090	5090	0
626	20240909	092500	847310	5090	5080	5090	5080	2
627	20240909	092400	837140	5040	5040	5040	5040	0
628	20240909	092300	837140	5040	5040	5040	5040	9
629	20240909	092200	791780	5070	5070	5070	5070	0
630	20240909	092100	791780	5070	5070	5070	5070	0
631	20240909	092000	791780	5070	5070	5070	5070	0
632	20240909	091900	791780	5070	5070	5070	5070	20
633	20240909	091800	690380	5080	5080	5080	5080	0
634	20240909	091700	690380	5080	5040	5080	5040	3
635	20240909	091600	675190	5090	5090	5090	5090	0
636	20240909	091500	675190	5090	5090	5090	5090	0
637	20240909	091400	675190	5090	5090	5090	5090	0
638	20240909	091300	675190	5090	5080	5090	5080	2
639	20240909	091200	665020	5040	5040	5040	5040	0
640	20240909	091100	665020	5040	5070	5090	5040	3
641	20240909	091000	649820	5060	5060	5060	5060	0
642	20240909	090900	649820	5060	5060	5060	5060	18
643	20240909	090800	558740	5080	5080	5080	5080	0
644	20240909	090700	558740	5080	5080	5080	5080	0
645	20240909	090600	558740	5080	5080	5080	5080	0
646	20240909	090500	558740	5080	5080	5080	5080	0
647	20240909	090400	558740	5080	5080	5080	5080	0
648	20240909	090300	558740	5080	5080	5080	5080	0
649	20240909	090200	558740	5080	5080	5080	5080	1
650	20240909	090100	553660	5030	5030	5030	5030	78
651	20240909	090000	161320	5080	5040	5080	5040	32