KissMeData/080470/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195000	13025780	3925	3925	3925	3925	52
3	20240911	194900	13025780	3925	3925	3925	3925	0
4	20240911	194800	13025780	3925	3925	3925	3925	0
5	20240911	194700	13025780	3925	3925	3925	3925	0
6	20240911	194600	13025780	3925	3925	3925	3925	0
7	20240911	194500	13025780	3925	3925	3925	3925	0
8	20240911	194400	13025780	3925	3925	3925	3925	0
9	20240911	194300	13025780	3925	3925	3925	3925	0
10	20240911	194200	13025780	3925	3925	3925	3925	0
11	20240911	194100	13025780	3925	3925	3925	3925	0
12	20240911	194000	13025780	3925	3925	3925	3925	0
13	20240911	193900	13025780	3925	3925	3925	3925	0
14	20240911	193800	13025780	3925	3925	3925	3925	0
15	20240911	193700	13025780	3925	3925	3925	3925	0
16	20240911	193600	13025780	3925	3925	3925	3925	0
17	20240911	193500	13025780	3925	3925	3925	3925	0
18	20240911	193400	13025780	3925	3925	3925	3925	0
19	20240911	193300	13025780	3925	3925	3925	3925	0
20	20240911	193200	13025780	3925	3925	3925	3925	0
21	20240911	193100	13025780	3925	3925	3925	3925	0
22	20240911	193000	13025780	3925	3925	3925	3925	0
23	20240911	192900	13025780	3925	3925	3925	3925	0
24	20240911	192800	13025780	3925	3925	3925	3925	0
25	20240911	192700	13025780	3925	3925	3925	3925	0
26	20240911	192600	13025780	3925	3925	3925	3925	0
27	20240911	192500	13025780	3925	3925	3925	3925	0
28	20240911	192400	13025780	3925	3925	3925	3925	0
29	20240911	192300	13025780	3925	3925	3925	3925	0
30	20240911	192200	13025780	3925	3925	3925	3925	0
31	20240911	192100	13025780	3925	3925	3925	3925	0
32	20240911	192000	13025780	3925	3925	3925	3925	52
33	20240911	191900	13025780	3925	3925	3925	3925	0
34	20240911	191800	13025780	3925	3925	3925	3925	0
35	20240911	191700	13025780	3925	3925	3925	3925	0
36	20240911	191600	13025780	3925	3925	3925	3925	0
37	20240911	191500	13025780	3925	3925	3925	3925	0
38	20240911	191400	13025780	3925	3925	3925	3925	0
39	20240911	191300	13025780	3925	3925	3925	3925	0
40	20240911	191200	13025780	3925	3925	3925	3925	0
41	20240911	191100	13025780	3925	3925	3925	3925	0
42	20240911	191000	13025780	3925	3925	3925	3925	0
43	20240911	190900	13025780	3925	3925	3925	3925	0
44	20240911	190800	13025780	3925	3925	3925	3925	0
45	20240911	190700	13025780	3925	3925	3925	3925	0
46	20240911	190600	13025780	3925	3925	3925	3925	0
47	20240911	190500	13025780	3925	3925	3925	3925	0
48	20240911	190400	13025780	3925	3925	3925	3925	0
49	20240911	190300	13025780	3925	3925	3925	3925	0
50	20240911	190200	13025780	3925	3925	3925	3925	0
51	20240911	190100	13025780	3925	3925	3925	3925	0
52	20240911	190000	13025780	3925	3925	3925	3925	0
53	20240911	185900	13025780	3925	3925	3925	3925	0
54	20240911	185800	13025780	3925	3925	3925	3925	0
55	20240911	185700	13025780	3925	3925	3925	3925	0
56	20240911	185600	13025780	3925	3925	3925	3925	0
57	20240911	185500	13025780	3925	3925	3925	3925	0
58	20240911	185400	13025780	3925	3925	3925	3925	0
59	20240911	185300	13025780	3925	3925	3925	3925	0
60	20240911	185200	13025780	3925	3925	3925	3925	0
61	20240911	185100	13025780	3925	3925	3925	3925	0
62	20240911	185000	13025780	3925	3925	3925	3925	52
63	20240911	184900	13025780	3925	3925	3925	3925	0
64	20240911	184800	13025780	3925	3925	3925	3925	0
65	20240911	184700	13025780	3925	3925	3925	3925	0
66	20240911	184600	13025780	3925	3925	3925	3925	0
67	20240911	184500	13025780	3925	3925	3925	3925	0
68	20240911	184400	13025780	3925	3925	3925	3925	0
69	20240911	184300	13025780	3925	3925	3925	3925	0
70	20240911	184200	13025780	3925	3925	3925	3925	0
71	20240911	184100	13025780	3925	3925	3925	3925	0
72	20240911	184000	13025780	3925	3925	3925	3925	0
73	20240911	183900	13025780	3925	3925	3925	3925	0
74	20240911	183800	13025780	3925	3925	3925	3925	0
75	20240911	183700	13025780	3925	3925	3925	3925	0
76	20240911	183600	13025780	3925	3925	3925	3925	0
77	20240911	183500	13025780	3925	3925	3925	3925	0
78	20240911	183400	13025780	3925	3925	3925	3925	0
79	20240911	183300	13025780	3925	3925	3925	3925	0
80	20240911	183200	13025780	3925	3925	3925	3925	0
81	20240911	183100	13025780	3925	3925	3925	3925	0
82	20240911	183000	13025780	3925	3925	3925	3925	0
83	20240911	182900	13025780	3925	3925	3925	3925	0
84	20240911	182800	13025780	3925	3925	3925	3925	0
85	20240911	182700	13025780	3925	3925	3925	3925	0
86	20240911	182600	13025780	3925	3925	3925	3925	0
87	20240911	182500	13025780	3925	3925	3925	3925	0
88	20240911	182400	13025780	3925	3925	3925	3925	0
89	20240911	182300	13025780	3925	3925	3925	3925	0
90	20240911	182200	13025780	3925	3925	3925	3925	0
91	20240911	182100	13025780	3925	3925	3925	3925	0
92	20240911	182000	13025780	3925	3925	3925	3925	52
93	20240911	181900	13025780	3925	3925	3925	3925	0
94	20240911	181800	13025780	3925	3925	3925	3925	0
95	20240911	181700	13025780	3925	3925	3925	3925	0
96	20240911	181600	13025780	3925	3925	3925	3925	0
97	20240911	181500	13025780	3925	3925	3925	3925	0
98	20240911	181400	13025780	3925	3925	3925	3925	0
99	20240911	181300	13025780	3925	3925	3925	3925	0
100	20240911	181200	13025780	3925	3925	3925	3925	0
101	20240911	181100	13025780	3925	3925	3925	3925	0
102	20240911	181000	13025780	3925	3925	3925	3925	0
103	20240911	180900	13025780	3925	3925	3925	3925	0
104	20240911	180800	13025780	3925	3925	3925	3925	0
105	20240911	180700	13025780	3925	3925	3925	3925	0
106	20240911	180600	13025780	3925	3925	3925	3925	0
107	20240911	180500	13025780	3925	3925	3925	3925	0
108	20240911	180400	13025780	3925	3925	3925	3925	0
109	20240911	180300	13025780	3925	3925	3925	3925	0
110	20240911	180200	13025780	3925	3925	3925	3925	0
111	20240911	180100	13025780	3925	3925	3925	3925	0
112	20240911	180000	13025780	3925	3925	3925	3925	0
113	20240911	175900	13025780	3925	3925	3925	3925	0
114	20240911	175800	13025780	3925	3925	3925	3925	0
115	20240911	175700	13025780	3925	3925	3925	3925	0
116	20240911	175600	13025780	3925	3925	3925	3925	0
117	20240911	175500	13025780	3925	3925	3925	3925	0
118	20240911	175400	13025780	3925	3925	3925	3925	0
119	20240911	175300	13025780	3925	3925	3925	3925	0
120	20240911	175200	13025780	3925	3925	3925	3925	0
121	20240911	175100	13025780	3925	3925	3925	3925	0
122	20240911	175000	13025780	3925	3925	3925	3925	52
123	20240911	174900	13025780	3925	3925	3925	3925	0
124	20240911	174800	13025780	3925	3925	3925	3925	0
125	20240911	174700	13025780	3925	3925	3925	3925	0
126	20240911	174600	13025780	3925	3925	3925	3925	0
127	20240911	174500	13025780	3925	3925	3925	3925	0
128	20240911	174400	13025780	3925	3925	3925	3925	0
129	20240911	174300	13025780	3925	3925	3925	3925	0
130	20240911	174200	13025780	3925	3925	3925	3925	0
131	20240911	174100	13025780	3925	3925	3925	3925	0
132	20240911	174000	13025780	3925	3925	3925	3925	0
133	20240911	173900	13025780	3925	3925	3925	3925	0
134	20240911	173800	13025780	3925	3925	3925	3925	0
135	20240911	173700	13025780	3925	3925	3925	3925	0
136	20240911	173600	13025780	3925	3925	3925	3925	0
137	20240911	173500	13025780	3925	3925	3925	3925	0
138	20240911	173400	13025780	3925	3925	3925	3925	0
139	20240911	173300	13025780	3925	3925	3925	3925	0
140	20240911	173200	13025780	3925	3925	3925	3925	0
141	20240911	173100	13025780	3925	3925	3925	3925	0
142	20240911	173000	13025780	3925	3925	3925	3925	0
143	20240911	172900	13025780	3925	3925	3925	3925	0
144	20240911	172800	13025780	3925	3925	3925	3925	0
145	20240911	172700	13025780	3925	3925	3925	3925	0
146	20240911	172600	13025780	3925	3925	3925	3925	0
147	20240911	172500	13025780	3925	3925	3925	3925	0
148	20240911	172400	13025780	3925	3925	3925	3925	0
149	20240911	172300	13025780	3925	3925	3925	3925	0
150	20240911	172200	13025780	3925	3925	3925	3925	0
151	20240911	172100	13025780	3925	3925	3925	3925	0
152	20240911	172000	13025780	3925	3925	3925	3925	52
153	20240911	171900	13025780	3925	3925	3925	3925	0
154	20240911	171800	13025780	3925	3925	3925	3925	0
155	20240911	171700	13025780	3925	3925	3925	3925	0
156	20240911	171600	13025780	3925	3925	3925	3925	0
157	20240911	171500	13025780	3925	3925	3925	3925	0
158	20240911	171400	13025780	3925	3925	3925	3925	0
159	20240911	171300	13025780	3925	3925	3925	3925	0
160	20240911	171200	13025780	3925	3925	3925	3925	0
161	20240911	171100	13025780	3925	3925	3925	3925	0
162	20240911	171000	13025780	3925	3925	3925	3925	0
163	20240911	170900	13025780	3925	3925	3925	3925	0
164	20240911	170800	13025780	3925	3925	3925	3925	0
165	20240911	170700	13025780	3925	3925	3925	3925	0
166	20240911	170600	13025780	3925	3925	3925	3925	0
167	20240911	170500	13025780	3925	3925	3925	3925	0
168	20240911	170400	13025780	3925	3925	3925	3925	0
169	20240911	170300	13025780	3925	3925	3925	3925	0
170	20240911	170200	13025780	3925	3925	3925	3925	0
171	20240911	170100	13025780	3925	3925	3925	3925	0
172	20240911	170000	13025780	3925	3925	3925	3925	0
173	20240911	165900	13025780	3925	3925	3925	3925	0
174	20240911	165800	13025780	3925	3925	3925	3925	0
175	20240911	165700	13025780	3925	3925	3925	3925	0
176	20240911	165600	13025780	3925	3925	3925	3925	0
177	20240911	165500	13025780	3925	3925	3925	3925	0
178	20240911	165400	13025780	3925	3925	3925	3925	0
179	20240911	165300	13025780	3925	3925	3925	3925	0
180	20240911	165200	13025780	3925	3925	3925	3925	0
181	20240911	165100	13025780	3925	3925	3925	3925	0
182	20240911	165000	13025780	3925	3925	3925	3925	52
183	20240911	164900	13025780	3925	3925	3925	3925	0
184	20240911	164800	13025780	3925	3925	3925	3925	0
185	20240911	164700	13025780	3925	3925	3925	3925	0
186	20240911	164600	13025780	3925	3925	3925	3925	0
187	20240911	164500	13025780	3925	3925	3925	3925	0
188	20240911	164400	13025780	3925	3925	3925	3925	0
189	20240911	164300	13025780	3925	3925	3925	3925	0
190	20240911	164200	13025780	3925	3925	3925	3925	0
191	20240911	164100	13025780	3925	3925	3925	3925	0
192	20240911	164000	13025780	3925	3925	3925	3925	0
193	20240911	163900	13025780	3925	3925	3925	3925	0
194	20240911	163800	13025780	3925	3925	3925	3925	0
195	20240911	163700	13025780	3925	3925	3925	3925	0
196	20240911	163600	13025780	3925	3925	3925	3925	0
197	20240911	163500	13025780	3925	3925	3925	3925	0
198	20240911	163400	13025780	3925	3925	3925	3925	0
199	20240911	163300	13025780	3925	3925	3925	3925	0
200	20240911	163200	13025780	3925	3925	3925	3925	0
201	20240911	163100	13025780	3925	3925	3925	3925	0
202	20240911	163000	13025780	3925	3925	3925	3925	0
203	20240911	162900	13025780	3925	3925	3925	3925	0
204	20240911	162800	13025780	3925	3925	3925	3925	0
205	20240911	162700	13025780	3925	3925	3925	3925	0
206	20240911	162600	13025780	3925	3925	3925	3925	0
207	20240911	162500	13025780	3925	3925	3925	3925	0
208	20240911	162400	13025780	3925	3925	3925	3925	0
209	20240911	162300	13025780	3925	3925	3925	3925	0
210	20240911	162200	13025780	3925	3925	3925	3925	0
211	20240911	162100	13025780	3925	3925	3925	3925	0
212	20240911	162000	13025780	3925	3925	3925	3925	52
213	20240911	161900	13025780	3925	3925	3925	3925	0
214	20240911	161800	13025780	3925	3925	3925	3925	0
215	20240911	161700	13025780	3925	3925	3925	3925	0
216	20240911	161600	13025780	3925	3925	3925	3925	0
217	20240911	161500	13025780	3925	3925	3925	3925	0
218	20240911	161400	13025780	3925	3925	3925	3925	0
219	20240911	161300	13025780	3925	3925	3925	3925	0
220	20240911	161200	13025780	3925	3925	3925	3925	0
221	20240911	161100	13025780	3925	3925	3925	3925	0
222	20240911	161000	13025780	3925	3925	3925	3925	0
223	20240911	160900	13025780	3925	3925	3925	3925	0
224	20240911	160800	13025780	3925	3925	3925	3925	0
225	20240911	160700	13025780	3925	3925	3925	3925	0
226	20240911	160600	13025780	3925	3925	3925	3925	0
227	20240911	160500	13025780	3925	3925	3925	3925	0
228	20240911	160400	13025780	3925	3925	3925	3925	0
229	20240911	160300	13025780	3925	3925	3925	3925	0
230	20240911	160200	13025780	3925	3925	3925	3925	0
231	20240911	160100	13025780	3925	3925	3925	3925	0
232	20240911	160000	13025780	3925	3925	3925	3925	0
233	20240911	155900	13025780	3925	3925	3925	3925	0
234	20240911	155800	13025780	3925	3925	3925	3925	0
235	20240911	155700	13025780	3925	3925	3925	3925	0
236	20240911	155600	13025780	3925	3925	3925	3925	0
237	20240911	155500	13025780	3925	3925	3925	3925	0
238	20240911	155400	13025780	3925	3925	3925	3925	0
239	20240911	155300	13025780	3925	3925	3925	3925	0
240	20240911	155200	13025780	3925	3925	3925	3925	0
241	20240911	155100	13025780	3925	3925	3925	3925	0
242	20240911	155000	13025780	3925	3925	3925	3925	52
243	20240911	154900	13025780	3925	3925	3925	3925	0
244	20240911	154800	13025780	3925	3925	3925	3925	0
245	20240911	154700	13025780	3925	3925	3925	3925	0
246	20240911	154600	13025780	3925	3925	3925	3925	0
247	20240911	154500	13025780	3925	3925	3925	3925	0
248	20240911	154400	13025780	3925	3925	3925	3925	0
249	20240911	154300	13025780	3925	3925	3925	3925	0
250	20240911	154200	13025780	3925	3925	3925	3925	0
251	20240911	154100	13025780	3925	3925	3925	3925	0
252	20240911	154000	13025780	3925	3925	3925	3925	0
253	20240911	153900	13025780	3925	3925	3925	3925	0
254	20240911	153800	13025780	3925	3925	3925	3925	0
255	20240911	153700	13025780	3925	3925	3925	3925	0
256	20240911	153600	13025780	3925	3925	3925	3925	0
257	20240911	153500	13025780	3925	3925	3925	3925	0
258	20240911	153400	13025780	3925	3925	3925	3925	0
259	20240911	153300	13025780	3925	3925	3925	3925	0
260	20240911	153200	13025780	3925	3925	3925	3925	0
261	20240911	153100	13025780	3925	3925	3925	3925	0
262	20240911	153000	13025780	3925	3925	3925	3925	52
263	20240911	152900	12821680	3925	3925	3925	3925	0
264	20240911	152800	12821680	3925	3925	3925	3925	0
265	20240911	152700	12821680	3925	3925	3925	3925	0
266	20240911	152600	12821680	3925	3925	3925	3925	0
267	20240911	152500	12821680	3925	3925	3925	3925	0
268	20240911	152400	12821680	3925	3925	3925	3925	0
269	20240911	152300	12821680	3925	3925	3925	3925	0
270	20240911	152200	12821680	3925	3925	3925	3925	0
271	20240911	152100	12821680	3925	3925	3925	3925	0
272	20240911	152000	12821680	3925	3925	3925	3925	0
273	20240911	151900	12821680	3925	3930	3930	3925	816
274	20240911	151800	9618310	3930	3930	3930	3930	0
275	20240911	151700	9618310	3930	3930	3930	3930	0
276	20240911	151600	9618310	3930	3930	3930	3930	0
277	20240911	151500	9618310	3930	3930	3930	3930	2
278	20240911	151400	9610450	3930	3930	3930	3930	0
279	20240911	151300	9610450	3930	3930	3930	3930	0
280	20240911	151200	9610450	3930	3930	3930	3930	0
281	20240911	151100	9610450	3930	3930	3930	3930	0
282	20240911	151000	9610450	3930	3930	3930	3930	0
283	20240911	150900	9610450	3930	3930	3930	3930	0
284	20240911	150800	9610450	3930	3930	3930	3930	0
285	20240911	150700	9610450	3930	3930	3930	3930	0
286	20240911	150600	9610450	3930	3930	3930	3930	0
287	20240911	150500	9610450	3930	3930	3930	3930	1
288	20240911	150400	9606520	3935	3935	3935	3935	0
289	20240911	150300	9606520	3935	3930	3935	3930	31
290	20240911	150200	9484560	3935	3935	3935	3935	0
291	20240911	150100	9484560	3935	3935	3935	3935	0
292	20240911	150000	9484560	3935	3935	3935	3935	0
293	20240911	145900	9484560	3935	3935	3935	3935	0
294	20240911	145800	9484560	3935	3935	3935	3935	0
295	20240911	145700	9484560	3935	3935	3935	3935	0
296	20240911	145600	9484560	3935	3935	3935	3935	0
297	20240911	145500	9484560	3935	3935	3935	3935	0
298	20240911	145400	9484560	3935	3935	3935	3935	0
299	20240911	145300	9484560	3935	3935	3935	3935	0
300	20240911	145200	9484560	3935	3935	3935	3935	0
301	20240911	145100	9484560	3935	3935	3935	3935	0
302	20240911	145000	9484560	3935	3935	3935	3935	0
303	20240911	144900	9484560	3935	3935	3935	3935	0
304	20240911	144800	9484560	3935	3935	3935	3935	0
305	20240911	144700	9484560	3935	3935	3935	3935	0
306	20240911	144600	9484560	3935	3935	3935	3935	0
307	20240911	144500	9484560	3935	3935	3935	3935	0
308	20240911	144400	9484560	3935	3935	3935	3935	0
309	20240911	144300	9484560	3935	3935	3935	3935	1
310	20240911	144200	9480625	3930	3930	3930	3930	0
311	20240911	144100	9480625	3930	3930	3930	3930	0
312	20240911	144000	9480625	3930	3930	3930	3930	0
313	20240911	143900	9480625	3930	3930	3930	3930	0
314	20240911	143800	9480625	3930	3930	3930	3930	0
315	20240911	143700	9480625	3930	3930	3930	3930	0
316	20240911	143600	9480625	3930	3930	3930	3930	0
317	20240911	143500	9480625	3930	3930	3930	3930	0
318	20240911	143400	9480625	3930	3930	3930	3930	0
319	20240911	143300	9480625	3930	3930	3930	3930	0
320	20240911	143200	9480625	3930	3930	3930	3930	0
321	20240911	143100	9480625	3930	3930	3930	3930	0
322	20240911	143000	9480625	3930	3930	3930	3930	0
323	20240911	142900	9480625	3930	3930	3930	3930	0
324	20240911	142800	9480625	3930	3930	3930	3930	0
325	20240911	142700	9480625	3930	3930	3930	3930	0
326	20240911	142600	9480625	3930	3930	3930	3930	2
327	20240911	142500	9472765	3930	3930	3930	3930	0
328	20240911	142400	9472765	3930	3930	3930	3930	0
329	20240911	142300	9472765	3930	3930	3930	3930	0
330	20240911	142200	9472765	3930	3930	3930	3930	0
331	20240911	142100	9472765	3930	3930	3930	3930	0
332	20240911	142000	9472765	3930	3930	3930	3930	0
333	20240911	141900	9472765	3930	3930	3930	3930	0
334	20240911	141800	9472765	3930	3930	3930	3930	0
335	20240911	141700	9472765	3930	3930	3930	3930	0
336	20240911	141600	9472765	3930	3930	3930	3930	0
337	20240911	141500	9472765	3930	3930	3930	3930	0
338	20240911	141400	9472765	3930	3930	3930	3930	0
339	20240911	141300	9472765	3930	3930	3930	3930	0
340	20240911	141200	9472765	3930	3930	3930	3930	0
341	20240911	141100	9472765	3930	3930	3930	3930	3
342	20240911	141000	9460975	3945	3945	3945	3945	0
343	20240911	140900	9460975	3945	3945	3945	3945	0
344	20240911	140800	9460975	3945	3945	3945	3945	0
345	20240911	140700	9460975	3945	3945	3945	3945	0
346	20240911	140600	9460975	3945	3945	3945	3945	0
347	20240911	140500	9460975	3945	3945	3945	3945	0
348	20240911	140400	9460975	3945	3945	3945	3945	0
349	20240911	140300	9460975	3945	3945	3945	3945	0
350	20240911	140200	9460975	3945	3945	3945	3945	0
351	20240911	140100	9460975	3945	3945	3945	3945	0
352	20240911	140000	9460975	3945	3945	3945	3945	0
353	20240911	135900	9460975	3945	3945	3945	3945	0
354	20240911	135800	9460975	3945	3945	3945	3945	0
355	20240911	135700	9460975	3945	3945	3945	3945	0
356	20240911	135600	9460975	3945	3945	3945	3945	0
357	20240911	135500	9460975	3945	3945	3945	3945	0
358	20240911	135400	9460975	3945	3945	3945	3945	0
359	20240911	135300	9460975	3945	3945	3945	3945	0
360	20240911	135200	9460975	3945	3945	3945	3945	0
361	20240911	135100	9460975	3945	3945	3945	3945	0
362	20240911	135000	9460975	3945	3945	3945	3945	0
363	20240911	134900	9460975	3945	3945	3945	3945	0
364	20240911	134800	9460975	3945	3945	3945	3945	0
365	20240911	134700	9460975	3945	3945	3945	3945	0
366	20240911	134600	9460975	3945	3945	3945	3945	0
367	20240911	134500	9460975	3945	3945	3945	3945	0
368	20240911	134400	9460975	3945	3945	3945	3945	0
369	20240911	134300	9460975	3945	3945	3945	3945	0
370	20240911	134200	9460975	3945	3945	3945	3945	7
371	20240911	134100	9433360	3945	3945	3945	3945	0
372	20240911	134000	9433360	3945	3945	3945	3945	0
373	20240911	133900	9433360	3945	3945	3945	3945	0
374	20240911	133800	9433360	3945	3945	3945	3945	0
375	20240911	133700	9433360	3945	3945	3945	3945	0
376	20240911	133600	9433360	3945	3945	3945	3945	0
377	20240911	133500	9433360	3945	3945	3945	3945	0
378	20240911	133400	9433360	3945	3945	3945	3945	0
379	20240911	133300	9433360	3945	3945	3945	3945	0
380	20240911	133200	9433360	3945	3945	3945	3945	0
381	20240911	133100	9433360	3945	3945	3945	3945	0
382	20240911	133000	9433360	3945	3945	3945	3945	0
383	20240911	132900	9433360	3945	3945	3945	3945	0
384	20240911	132800	9433360	3945	3945	3945	3945	28
385	20240911	132700	9322900	3930	3930	3930	3930	0
386	20240911	132600	9322900	3930	3930	3930	3930	0
387	20240911	132500	9322900	3930	3930	3930	3930	0
388	20240911	132400	9322900	3930	3930	3930	3930	0
389	20240911	132300	9322900	3930	3930	3930	3930	0
390	20240911	132200	9322900	3930	3930	3930	3930	0
391	20240911	132100	9322900	3930	3930	3930	3930	0
392	20240911	132000	9322900	3930	3930	3930	3930	0
393	20240911	131900	9322900	3930	3930	3930	3930	0
394	20240911	131800	9322900	3930	3930	3930	3930	0
395	20240911	131700	9322900	3930	3930	3930	3930	0
396	20240911	131600	9322900	3930	3930	3930	3930	0
397	20240911	131500	9322900	3930	3930	3930	3930	0
398	20240911	131400	9322900	3930	3935	3935	3930	33
399	20240911	131300	9193055	3935	3935	3935	3935	0
400	20240911	131200	9193055	3935	3935	3935	3935	0
401	20240911	131100	9193055	3935	3935	3935	3935	2
402	20240911	131000	9185185	3935	3935	3935	3935	0
403	20240911	130900	9185185	3935	3935	3935	3935	0
404	20240911	130800	9185185	3935	3935	3935	3935	0
405	20240911	130700	9185185	3935	3935	3935	3935	2
406	20240911	130600	9177315	3935	3935	3935	3935	0
407	20240911	130500	9177315	3935	3935	3935	3935	0
408	20240911	130400	9177315	3935	3935	3935	3935	0
409	20240911	130300	9177315	3935	3935	3935	3935	0
410	20240911	130200	9177315	3935	3935	3935	3935	0
411	20240911	130100	9177315	3935	3935	3935	3935	0
412	20240911	130000	9177315	3935	3935	3935	3935	0
413	20240911	125900	9177315	3935	3935	3935	3935	0
414	20240911	125800	9177315	3935	3935	3935	3935	0
415	20240911	125700	9177315	3935	3935	3935	3935	0
416	20240911	125600	9177315	3935	3935	3935	3935	0
417	20240911	125500	9177315	3935	3935	3935	3935	0
418	20240911	125400	9177315	3935	3935	3935	3935	0
419	20240911	125300	9177315	3935	3935	3935	3935	0
420	20240911	125200	9177315	3935	3935	3935	3935	0
421	20240911	125100	9177315	3935	3935	3935	3935	0
422	20240911	125000	9177315	3935	3935	3935	3935	0
423	20240911	124900	9177315	3935	3935	3935	3935	0
424	20240911	124800	9177315	3935	3935	3935	3935	0
425	20240911	124700	9177315	3935	3935	3935	3935	0
426	20240911	124600	9177315	3935	3935	3935	3935	0
427	20240911	124500	9177315	3935	3935	3935	3935	0
428	20240911	124400	9177315	3935	3935	3935	3935	23
429	20240911	124300	9086810	3940	3940	3940	3940	0
430	20240911	124200	9086810	3940	3940	3940	3940	0
431	20240911	124100	9086810	3940	3940	3940	3940	2
432	20240911	124000	9078930	3940	3940	3940	3940	0
433	20240911	123900	9078930	3940	3940	3940	3940	2
434	20240911	123800	9071050	3940	3940	3940	3940	0
435	20240911	123700	9071050	3940	3940	3940	3940	0
436	20240911	123600	9071050	3940	3940	3940	3940	0
437	20240911	123500	9071050	3940	3940	3940	3940	0
438	20240911	123400	9071050	3940	3940	3940	3940	0
439	20240911	123300	9071050	3940	3940	3940	3940	0
440	20240911	123200	9071050	3940	3940	3940	3940	0
441	20240911	123100	9071050	3940	3940	3940	3940	0
442	20240911	123000	9071050	3940	3940	3940	3940	0
443	20240911	122900	9071050	3940	3940	3940	3940	0
444	20240911	122800	9071050	3940	3940	3940	3940	1
445	20240911	122700	9067110	3945	3945	3945	3945	0
446	20240911	122600	9067110	3945	3945	3945	3945	0
447	20240911	122500	9067110	3945	3945	3945	3945	0
448	20240911	122400	9067110	3945	3945	3945	3945	0
449	20240911	122300	9067110	3945	3945	3945	3945	0
450	20240911	122200	9067110	3945	3945	3945	3945	0
451	20240911	122100	9067110	3945	3945	3945	3945	0
452	20240911	122000	9067110	3945	3945	3945	3945	0
453	20240911	121900	9067110	3945	3945	3945	3945	0
454	20240911	121800	9067110	3945	3945	3945	3945	0
455	20240911	121700	9067110	3945	3945	3945	3945	0
456	20240911	121600	9067110	3945	3945	3945	3945	0
457	20240911	121500	9067110	3945	3945	3945	3945	0
458	20240911	121400	9067110	3945	3945	3945	3945	0
459	20240911	121300	9067110	3945	3945	3945	3945	0
460	20240911	121200	9067110	3945	3945	3945	3945	0
461	20240911	121100	9067110	3945	3945	3945	3945	0
462	20240911	121000	9067110	3945	3945	3945	3945	0
463	20240911	120900	9067110	3945	3945	3945	3945	0
464	20240911	120800	9067110	3945	3945	3945	3945	0
465	20240911	120700	9067110	3945	3945	3945	3945	0
466	20240911	120600	9067110	3945	3945	3945	3945	0
467	20240911	120500	9067110	3945	3945	3945	3945	0
468	20240911	120400	9067110	3945	3945	3945	3945	0
469	20240911	120300	9067110	3945	3945	3945	3945	0
470	20240911	120200	9067110	3945	3945	3945	3945	0
471	20240911	120100	9067110	3945	3945	3945	3945	0
472	20240911	120000	9067110	3945	3945	3945	3945	0
473	20240911	115900	9067110	3945	3945	3945	3945	0
474	20240911	115800	9067110	3945	3945	3945	3945	0
475	20240911	115700	9067110	3945	3945	3945	3945	0
476	20240911	115600	9067110	3945	3945	3945	3945	0
477	20240911	115500	9067110	3945	3945	3945	3945	0
478	20240911	115400	9067110	3945	3945	3945	3945	0
479	20240911	115300	9067110	3945	3945	3945	3945	0
480	20240911	115200	9067110	3945	3945	3945	3945	0
481	20240911	115100	9067110	3945	3945	3945	3945	0
482	20240911	115000	9067110	3945	3945	3945	3945	0
483	20240911	114900	9067110	3945	3945	3945	3945	0
484	20240911	114800	9067110	3945	3945	3945	3945	0
485	20240911	114700	9067110	3945	3945	3945	3945	0
486	20240911	114600	9067110	3945	3945	3945	3945	0
487	20240911	114500	9067110	3945	3945	3945	3945	0
488	20240911	114400	9067110	3945	3945	3945	3945	0
489	20240911	114300	9067110	3945	3945	3945	3945	0
490	20240911	114200	9067110	3945	3945	3945	3945	0
491	20240911	114100	9067110	3945	3945	3945	3945	2
492	20240911	114000	9059220	3940	3940	3940	3940	0
493	20240911	113900	9059220	3940	3940	3940	3940	0
494	20240911	113800	9059220	3940	3940	3940	3940	0
495	20240911	113700	9059220	3940	3940	3940	3940	1
496	20240911	113600	9055280	3945	3945	3945	3945	3
497	20240911	113500	9043445	3945	3945	3945	3945	0
498	20240911	113400	9043445	3945	3945	3945	3945	0
499	20240911	113300	9043445	3945	3945	3945	3945	4
500	20240911	113200	9027665	3940	3940	3940	3940	0
501	20240911	113100	9027665	3940	3940	3940	3940	0
502	20240911	113000	9027665	3940	3940	3940	3940	1
503	20240911	112900	9023725	3940	3940	3940	3940	0
504	20240911	112800	9023725	3940	3940	3940	3940	0
505	20240911	112700	9023725	3940	3940	3940	3940	0
506	20240911	112600	9023725	3940	3940	3940	3940	0
507	20240911	112500	9023725	3940	3940	3940	3940	80
508	20240911	112400	8708525	3940	3940	3940	3940	0
509	20240911	112300	8708525	3940	3940	3940	3940	5
510	20240911	112200	8688825	3945	3945	3945	3945	0
511	20240911	112100	8688825	3945	3945	3945	3945	0
512	20240911	112000	8688825	3945	3945	3945	3945	0
513	20240911	111900	8688825	3945	3945	3945	3945	0
514	20240911	111800	8688825	3945	3945	3945	3945	0
515	20240911	111700	8688825	3945	3945	3945	3945	0
516	20240911	111600	8688825	3945	3945	3945	3945	0
517	20240911	111500	8688825	3945	3945	3945	3945	0
518	20240911	111400	8688825	3945	3945	3945	3945	0
519	20240911	111300	8688825	3945	3945	3945	3945	0
520	20240911	111200	8688825	3945	3945	3945	3945	0
521	20240911	111100	8688825	3945	3945	3945	3945	0
522	20240911	111000	8688825	3945	3935	3945	3935	233
523	20240911	110900	7771640	3940	3940	3940	3940	0
524	20240911	110800	7771640	3940	3940	3940	3940	45
525	20240911	110700	7594340	3940	3940	3940	3940	0
526	20240911	110600	7594340	3940	3940	3940	3940	0
527	20240911	110500	7594340	3940	3940	3940	3940	0
528	20240911	110400	7594340	3940	3940	3940	3940	0
529	20240911	110300	7594340	3940	3940	3940	3940	0
530	20240911	110200	7594340	3940	3940	3940	3940	0
531	20240911	110100	7594340	3940	3940	3940	3940	0
532	20240911	110000	7594340	3940	3940	3940	3940	0
533	20240911	105900	7594340	3940	3940	3940	3940	0
534	20240911	105800	7594340	3940	3940	3940	3940	0
535	20240911	105700	7594340	3940	3940	3940	3940	30
536	20240911	105600	7476140	3940	3940	3940	3940	0
537	20240911	105500	7476140	3940	3940	3940	3940	100
538	20240911	105400	7082140	3940	3940	3940	3940	0
539	20240911	105300	7082140	3940	3940	3940	3940	0
540	20240911	105200	7082140	3940	3940	3940	3940	0
541	20240911	105100	7082140	3940	3940	3940	3940	0
542	20240911	105000	7082140	3940	3940	3940	3940	0
543	20240911	104900	7082140	3940	3940	3940	3940	0
544	20240911	104800	7082140	3940	3940	3940	3940	0
545	20240911	104700	7082140	3940	3940	3940	3940	0
546	20240911	104600	7082140	3940	3940	3940	3940	2
547	20240911	104500	7074260	3960	3960	3960	3960	0
548	20240911	104400	7074260	3960	3960	3960	3960	0
549	20240911	104300	7074260	3960	3960	3960	3960	0
550	20240911	104200	7074260	3960	3960	3960	3960	0
551	20240911	104100	7074260	3960	3960	3960	3960	0
552	20240911	104000	7074260	3960	3960	3960	3960	0
553	20240911	103900	7074260	3960	3960	3960	3960	0
554	20240911	103800	7074260	3960	3960	3960	3960	0
555	20240911	103700	7074260	3960	3960	3960	3960	0
556	20240911	103600	7074260	3960	3960	3960	3960	0
557	20240911	103500	7074260	3960	3960	3960	3960	0
558	20240911	103400	7074260	3960	3960	3960	3960	0
559	20240911	103300	7074260	3960	3960	3960	3960	0
560	20240911	103200	7074260	3960	3960	3960	3960	0
561	20240911	103100	7074260	3960	3960	3960	3960	0
562	20240911	103000	7074260	3960	3960	3960	3960	0
563	20240911	102900	7074260	3960	3960	3960	3960	0
564	20240911	102800	7074260	3960	3960	3960	3960	0
565	20240911	102700	7074260	3960	3960	3960	3960	0
566	20240911	102600	7074260	3960	3960	3960	3960	0
567	20240911	102500	7074260	3960	3960	3960	3960	0
568	20240911	102400	7074260	3960	3960	3960	3960	0
569	20240911	102300	7074260	3960	3960	3960	3960	0
570	20240911	102200	7074260	3960	3960	3960	3960	0
571	20240911	102100	7074260	3960	3960	3960	3960	0
572	20240911	102000	7074260	3960	3960	3960	3960	0
573	20240911	101900	7074260	3960	3960	3960	3960	0
574	20240911	101800	7074260	3960	3960	3960	3960	0
575	20240911	101700	7074260	3960	3960	3960	3960	49
576	20240911	101600	6880220	3960	3960	3960	3960	0
577	20240911	101500	6880220	3960	3960	3960	3960	0
578	20240911	101400	6880220	3960	3960	3960	3960	1
579	20240911	101300	6876260	3965	3965	3965	3965	0
580	20240911	101200	6876260	3965	3965	3965	3965	0
581	20240911	101100	6876260	3965	3965	3965	3965	0
582	20240911	101000	6876260	3965	3965	3965	3965	0
583	20240911	100900	6876260	3965	3965	3965	3965	0
584	20240911	100800	6876260	3965	3965	3965	3965	0
585	20240911	100700	6876260	3965	3965	3965	3965	0
586	20240911	100600	6876260	3965	3965	3965	3965	0
587	20240911	100500	6876260	3965	3965	3965	3965	0
588	20240911	100400	6876260	3965	3965	3965	3965	0
589	20240911	100300	6876260	3965	3965	3965	3965	0
590	20240911	100200	6876260	3965	3965	3965	3965	0
591	20240911	100100	6876260	3965	3965	3965	3965	0
592	20240911	100000	6876260	3965	3965	3965	3965	0
593	20240911	095900	6876260	3965	3965	3965	3965	0
594	20240911	095800	6876260	3965	3965	3965	3965	3
595	20240911	095700	6864365	3975	3975	3975	3975	0
596	20240911	095600	6864365	3975	3975	3975	3975	0
597	20240911	095500	6864365	3975	3975	3975	3975	0
598	20240911	095400	6864365	3975	3975	3975	3975	1
599	20240911	095300	6860390	3975	3970	3975	3970	34
600	20240911	095200	6725370	3950	3950	3950	3950	0
601	20240911	095100	6725370	3950	3950	3950	3950	0
602	20240911	095000	6725370	3950	3950	3950	3950	0
603	20240911	094900	6725370	3950	3950	3950	3950	0
604	20240911	094800	6725370	3950	3950	3950	3950	0
605	20240911	094700	6725370	3950	3950	3950	3950	0
606	20240911	094600	6725370	3950	3950	3950	3950	0
607	20240911	094500	6725370	3950	3950	3950	3950	0
608	20240911	094400	6725370	3950	3950	3950	3950	0
609	20240911	094300	6725370	3950	3950	3950	3950	0
610	20240911	094200	6725370	3950	3950	3950	3950	0
611	20240911	094100	6725370	3950	3950	3950	3950	0
612	20240911	094000	6725370	3950	3950	3950	3950	0
613	20240911	093900	6725370	3950	3950	3950	3950	0
614	20240911	093800	6725370	3950	3950	3950	3950	0
615	20240911	093700	6725370	3950	3950	3950	3950	0
616	20240911	093600	6725370	3950	3950	3950	3950	0
617	20240911	093500	6725370	3950	3950	3950	3950	0
618	20240911	093400	6725370	3950	3950	3950	3950	0
619	20240911	093300	6725370	3950	3950	3950	3950	82
620	20240911	093200	6401470	3955	3955	3955	3955	118
621	20240911	093100	5934780	3975	3975	3975	3975	0
622	20240911	093000	5934780	3975	3975	3975	3975	0
623	20240911	092900	5934780	3975	3975	3975	3975	0
624	20240911	092800	5934780	3975	3975	3975	3975	0
625	20240911	092700	5934780	3975	3975	3975	3975	0
626	20240911	092600	5934780	3975	3975	3975	3975	0
627	20240911	092500	5934780	3975	3975	3975	3975	3
628	20240911	092400	5922855	3975	3975	3975	3975	1
629	20240911	092300	5918880	3950	3950	3950	3950	60
630	20240911	092200	5681880	3950	3950	3950	3950	0
631	20240911	092100	5681880	3950	3950	3950	3950	0
632	20240911	092000	5681880	3950	3950	3950	3950	2
633	20240911	091900	5673980	3950	3940	3950	3940	221
634	20240911	091800	4801180	3940	3940	3940	3940	0
635	20240911	091700	4801180	3940	3940	3940	3940	6
636	20240911	091600	4777540	3940	3940	3940	3940	0
637	20240911	091500	4777540	3940	3940	3940	3940	5
638	20240911	091400	4757840	3940	3940	3940	3940	0
639	20240911	091300	4757840	3940	3940	3940	3940	0
640	20240911	091200	4757840	3940	3940	3940	3940	0
641	20240911	091100	4757840	3940	3940	3940	3940	1
642	20240911	091000	4753900	3925	3925	3925	3925	0
643	20240911	090900	4753900	3925	3925	3925	3925	0
644	20240911	090800	4753900	3925	3925	3925	3925	0
645	20240911	090700	4753900	3925	3910	3925	3910	279
646	20240911	090600	3662375	3855	3970	3970	3850	149
647	20240911	090500	3087860	3980	3980	3980	3980	196
648	20240911	090400	2307780	4040	4040	4040	4040	0
649	20240911	090300	2307780	4040	4040	4040	4040	1
650	20240911	090200	2303740	4085	4085	4085	4085	1
651	20240911	090100	2299655	4115	4140	4140	4115	62
652	20240911	090000	2043125	4140	4145	4145	4140	493