KissMeData/080470/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195000	18687325	4165	4165	4165	4165	682
3	20240912	194900	18687325	4165	4165	4165	4165	0
4	20240912	194800	18687325	4165	4165	4165	4165	0
5	20240912	194700	18687325	4165	4165	4165	4165	0
6	20240912	194600	18687325	4165	4165	4165	4165	0
7	20240912	194500	18687325	4165	4165	4165	4165	0
8	20240912	194400	18687325	4165	4165	4165	4165	0
9	20240912	194300	18687325	4165	4165	4165	4165	0
10	20240912	194200	18687325	4165	4165	4165	4165	0
11	20240912	194100	18687325	4165	4165	4165	4165	0
12	20240912	194000	18687325	4165	4165	4165	4165	0
13	20240912	193900	18687325	4165	4165	4165	4165	0
14	20240912	193800	18687325	4165	4165	4165	4165	0
15	20240912	193700	18687325	4165	4165	4165	4165	0
16	20240912	193600	18687325	4165	4165	4165	4165	0
17	20240912	193500	18687325	4165	4165	4165	4165	0
18	20240912	193400	18687325	4165	4165	4165	4165	0
19	20240912	193300	18687325	4165	4165	4165	4165	0
20	20240912	193200	18687325	4165	4165	4165	4165	0
21	20240912	193100	18687325	4165	4165	4165	4165	0
22	20240912	193000	18687325	4165	4165	4165	4165	0
23	20240912	192900	18687325	4165	4165	4165	4165	0
24	20240912	192800	18687325	4165	4165	4165	4165	0
25	20240912	192700	18687325	4165	4165	4165	4165	0
26	20240912	192600	18687325	4165	4165	4165	4165	0
27	20240912	192500	18687325	4165	4165	4165	4165	0
28	20240912	192400	18687325	4165	4165	4165	4165	0
29	20240912	192300	18687325	4165	4165	4165	4165	0
30	20240912	192200	18687325	4165	4165	4165	4165	0
31	20240912	192100	18687325	4165	4165	4165	4165	0
32	20240912	192000	18687325	4165	4165	4165	4165	682
33	20240912	191900	18687325	4165	4165	4165	4165	0
34	20240912	191800	18687325	4165	4165	4165	4165	0
35	20240912	191700	18687325	4165	4165	4165	4165	0
36	20240912	191600	18687325	4165	4165	4165	4165	0
37	20240912	191500	18687325	4165	4165	4165	4165	0
38	20240912	191400	18687325	4165	4165	4165	4165	0
39	20240912	191300	18687325	4165	4165	4165	4165	0
40	20240912	191200	18687325	4165	4165	4165	4165	0
41	20240912	191100	18687325	4165	4165	4165	4165	0
42	20240912	191000	18687325	4165	4165	4165	4165	0
43	20240912	190900	18687325	4165	4165	4165	4165	0
44	20240912	190800	18687325	4165	4165	4165	4165	0
45	20240912	190700	18687325	4165	4165	4165	4165	0
46	20240912	190600	18687325	4165	4165	4165	4165	0
47	20240912	190500	18687325	4165	4165	4165	4165	0
48	20240912	190400	18687325	4165	4165	4165	4165	0
49	20240912	190300	18687325	4165	4165	4165	4165	0
50	20240912	190200	18687325	4165	4165	4165	4165	0
51	20240912	190100	18687325	4165	4165	4165	4165	0
52	20240912	190000	18687325	4165	4165	4165	4165	0
53	20240912	185900	18687325	4165	4165	4165	4165	0
54	20240912	185800	18687325	4165	4165	4165	4165	0
55	20240912	185700	18687325	4165	4165	4165	4165	0
56	20240912	185600	18687325	4165	4165	4165	4165	0
57	20240912	185500	18687325	4165	4165	4165	4165	0
58	20240912	185400	18687325	4165	4165	4165	4165	0
59	20240912	185300	18687325	4165	4165	4165	4165	0
60	20240912	185200	18687325	4165	4165	4165	4165	0
61	20240912	185100	18687325	4165	4165	4165	4165	0
62	20240912	185000	18687325	4165	4165	4165	4165	682
63	20240912	184900	18687325	4165	4165	4165	4165	0
64	20240912	184800	18687325	4165	4165	4165	4165	0
65	20240912	184700	18687325	4165	4165	4165	4165	0
66	20240912	184600	18687325	4165	4165	4165	4165	0
67	20240912	184500	18687325	4165	4165	4165	4165	0
68	20240912	184400	18687325	4165	4165	4165	4165	0
69	20240912	184300	18687325	4165	4165	4165	4165	0
70	20240912	184200	18687325	4165	4165	4165	4165	0
71	20240912	184100	18687325	4165	4165	4165	4165	0
72	20240912	184000	18687325	4165	4165	4165	4165	0
73	20240912	183900	18687325	4165	4165	4165	4165	0
74	20240912	183800	18687325	4165	4165	4165	4165	0
75	20240912	183700	18687325	4165	4165	4165	4165	0
76	20240912	183600	18687325	4165	4165	4165	4165	0
77	20240912	183500	18687325	4165	4165	4165	4165	0
78	20240912	183400	18687325	4165	4165	4165	4165	0
79	20240912	183300	18687325	4165	4165	4165	4165	0
80	20240912	183200	18687325	4165	4165	4165	4165	0
81	20240912	183100	18687325	4165	4165	4165	4165	0
82	20240912	183000	18687325	4165	4165	4165	4165	0
83	20240912	182900	18687325	4165	4165	4165	4165	0
84	20240912	182800	18687325	4165	4165	4165	4165	0
85	20240912	182700	18687325	4165	4165	4165	4165	0
86	20240912	182600	18687325	4165	4165	4165	4165	0
87	20240912	182500	18687325	4165	4165	4165	4165	0
88	20240912	182400	18687325	4165	4165	4165	4165	0
89	20240912	182300	18687325	4165	4165	4165	4165	0
90	20240912	182200	18687325	4165	4165	4165	4165	0
91	20240912	182100	18687325	4165	4165	4165	4165	0
92	20240912	182000	18687325	4165	4165	4165	4165	682
93	20240912	181900	18687325	4165	4165	4165	4165	0
94	20240912	181800	18687325	4165	4165	4165	4165	0
95	20240912	181700	18687325	4165	4165	4165	4165	0
96	20240912	181600	18687325	4165	4165	4165	4165	0
97	20240912	181500	18687325	4165	4165	4165	4165	0
98	20240912	181400	18687325	4165	4165	4165	4165	0
99	20240912	181300	18687325	4165	4165	4165	4165	0
100	20240912	181200	18687325	4165	4165	4165	4165	0
101	20240912	181100	18687325	4165	4165	4165	4165	0
102	20240912	181000	18687325	4165	4165	4165	4165	0
103	20240912	180900	18687325	4165	4165	4165	4165	0
104	20240912	180800	18687325	4165	4165	4165	4165	0
105	20240912	180700	18687325	4165	4165	4165	4165	0
106	20240912	180600	18687325	4165	4165	4165	4165	0
107	20240912	180500	18687325	4165	4165	4165	4165	0
108	20240912	180400	18687325	4165	4165	4165	4165	0
109	20240912	180300	18687325	4165	4165	4165	4165	0
110	20240912	180200	18687325	4165	4165	4165	4165	0
111	20240912	180100	18687325	4165	4165	4165	4165	0
112	20240912	180000	18687325	4165	4165	4165	4165	0
113	20240912	175900	18687325	4165	4165	4165	4165	0
114	20240912	175800	18687325	4165	4165	4165	4165	0
115	20240912	175700	18687325	4165	4165	4165	4165	0
116	20240912	175600	18687325	4165	4165	4165	4165	0
117	20240912	175500	18687325	4165	4165	4165	4165	0
118	20240912	175400	18687325	4165	4165	4165	4165	0
119	20240912	175300	18687325	4165	4165	4165	4165	0
120	20240912	175200	18687325	4165	4165	4165	4165	0
121	20240912	175100	18687325	4165	4165	4165	4165	0
122	20240912	175000	18687325	4165	4165	4165	4165	682
123	20240912	174900	18687325	4165	4165	4165	4165	0
124	20240912	174800	18687325	4165	4165	4165	4165	0
125	20240912	174700	18687325	4165	4165	4165	4165	0
126	20240912	174600	18687325	4165	4165	4165	4165	0
127	20240912	174500	18687325	4165	4165	4165	4165	0
128	20240912	174400	18687325	4165	4165	4165	4165	0
129	20240912	174300	18687325	4165	4165	4165	4165	0
130	20240912	174200	18687325	4165	4165	4165	4165	0
131	20240912	174100	18687325	4165	4165	4165	4165	0
132	20240912	174000	18687325	4165	4165	4165	4165	0
133	20240912	173900	18687325	4165	4165	4165	4165	0
134	20240912	173800	18687325	4165	4165	4165	4165	0
135	20240912	173700	18687325	4165	4165	4165	4165	0
136	20240912	173600	18687325	4165	4165	4165	4165	0
137	20240912	173500	18687325	4165	4165	4165	4165	0
138	20240912	173400	18687325	4165	4165	4165	4165	0
139	20240912	173300	18687325	4165	4165	4165	4165	0
140	20240912	173200	18687325	4165	4165	4165	4165	0
141	20240912	173100	18687325	4165	4165	4165	4165	0
142	20240912	173000	18687325	4165	4165	4165	4165	0
143	20240912	172900	18687325	4165	4165	4165	4165	0
144	20240912	172800	18687325	4165	4165	4165	4165	0
145	20240912	172700	18687325	4165	4165	4165	4165	0
146	20240912	172600	18687325	4165	4165	4165	4165	0
147	20240912	172500	18687325	4165	4165	4165	4165	0
148	20240912	172400	18687325	4165	4165	4165	4165	0
149	20240912	172300	18687325	4165	4165	4165	4165	0
150	20240912	172200	18687325	4165	4165	4165	4165	0
151	20240912	172100	18687325	4165	4165	4165	4165	0
152	20240912	172000	18687325	4165	4165	4165	4165	682
153	20240912	171900	18687325	4165	4165	4165	4165	0
154	20240912	171800	18687325	4165	4165	4165	4165	0
155	20240912	171700	18687325	4165	4165	4165	4165	0
156	20240912	171600	18687325	4165	4165	4165	4165	0
157	20240912	171500	18687325	4165	4165	4165	4165	0
158	20240912	171400	18687325	4165	4165	4165	4165	0
159	20240912	171300	18687325	4165	4165	4165	4165	0
160	20240912	171200	18687325	4165	4165	4165	4165	0
161	20240912	171100	18687325	4165	4165	4165	4165	0
162	20240912	171000	18687325	4165	4165	4165	4165	0
163	20240912	170900	18687325	4165	4165	4165	4165	0
164	20240912	170800	18687325	4165	4165	4165	4165	0
165	20240912	170700	18687325	4165	4165	4165	4165	0
166	20240912	170600	18687325	4165	4165	4165	4165	0
167	20240912	170500	18687325	4165	4165	4165	4165	0
168	20240912	170400	18687325	4165	4165	4165	4165	0
169	20240912	170300	18687325	4165	4165	4165	4165	0
170	20240912	170200	18687325	4165	4165	4165	4165	0
171	20240912	170100	18687325	4165	4165	4165	4165	0
172	20240912	170000	18687325	4165	4165	4165	4165	0
173	20240912	165900	18687325	4165	4165	4165	4165	0
174	20240912	165800	18687325	4165	4165	4165	4165	0
175	20240912	165700	18687325	4165	4165	4165	4165	0
176	20240912	165600	18687325	4165	4165	4165	4165	0
177	20240912	165500	18687325	4165	4165	4165	4165	0
178	20240912	165400	18687325	4165	4165	4165	4165	0
179	20240912	165300	18687325	4165	4165	4165	4165	0
180	20240912	165200	18687325	4165	4165	4165	4165	0
181	20240912	165100	18687325	4165	4165	4165	4165	0
182	20240912	165000	18687325	4165	4165	4165	4165	682
183	20240912	164900	18687325	4165	4165	4165	4165	0
184	20240912	164800	18687325	4165	4165	4165	4165	0
185	20240912	164700	18687325	4165	4165	4165	4165	0
186	20240912	164600	18687325	4165	4165	4165	4165	0
187	20240912	164500	18687325	4165	4165	4165	4165	0
188	20240912	164400	18687325	4165	4165	4165	4165	0
189	20240912	164300	18687325	4165	4165	4165	4165	0
190	20240912	164200	18687325	4165	4165	4165	4165	0
191	20240912	164100	18687325	4165	4165	4165	4165	0
192	20240912	164000	18687325	4165	4165	4165	4165	0
193	20240912	163900	18687325	4165	4165	4165	4165	0
194	20240912	163800	18687325	4165	4165	4165	4165	0
195	20240912	163700	18687325	4165	4165	4165	4165	0
196	20240912	163600	18687325	4165	4165	4165	4165	0
197	20240912	163500	18687325	4165	4165	4165	4165	0
198	20240912	163400	18687325	4165	4165	4165	4165	0
199	20240912	163300	18687325	4165	4165	4165	4165	0
200	20240912	163200	18687325	4165	4165	4165	4165	0
201	20240912	163100	18687325	4165	4165	4165	4165	0
202	20240912	163000	18687325	4165	4165	4165	4165	0
203	20240912	162900	18687325	4165	4165	4165	4165	0
204	20240912	162800	18687325	4165	4165	4165	4165	0
205	20240912	162700	18687325	4165	4165	4165	4165	0
206	20240912	162600	18687325	4165	4165	4165	4165	0
207	20240912	162500	18687325	4165	4165	4165	4165	0
208	20240912	162400	18687325	4165	4165	4165	4165	0
209	20240912	162300	18687325	4165	4165	4165	4165	0
210	20240912	162200	18687325	4165	4165	4165	4165	0
211	20240912	162100	18687325	4165	4165	4165	4165	0
212	20240912	162000	18687325	4165	4165	4165	4165	682
213	20240912	161900	18687325	4165	4165	4165	4165	0
214	20240912	161800	18687325	4165	4165	4165	4165	0
215	20240912	161700	18687325	4165	4165	4165	4165	0
216	20240912	161600	18687325	4165	4165	4165	4165	0
217	20240912	161500	18687325	4165	4165	4165	4165	0
218	20240912	161400	18687325	4165	4165	4165	4165	0
219	20240912	161300	18687325	4165	4165	4165	4165	0
220	20240912	161200	18687325	4165	4165	4165	4165	0
221	20240912	161100	18687325	4165	4165	4165	4165	0
222	20240912	161000	18687325	4165	4165	4165	4165	0
223	20240912	160900	18687325	4165	4165	4165	4165	0
224	20240912	160800	18687325	4165	4165	4165	4165	0
225	20240912	160700	18687325	4165	4165	4165	4165	0
226	20240912	160600	18687325	4165	4165	4165	4165	0
227	20240912	160500	18687325	4165	4165	4165	4165	0
228	20240912	160400	18687325	4165	4165	4165	4165	0
229	20240912	160300	18687325	4165	4165	4165	4165	0
230	20240912	160200	18687325	4165	4165	4165	4165	0
231	20240912	160100	18687325	4165	4165	4165	4165	0
232	20240912	160000	18687325	4165	4165	4165	4165	0
233	20240912	155900	18687325	4165	4165	4165	4165	0
234	20240912	155800	18687325	4165	4165	4165	4165	0
235	20240912	155700	18687325	4165	4165	4165	4165	0
236	20240912	155600	18687325	4165	4165	4165	4165	0
237	20240912	155500	18687325	4165	4165	4165	4165	0
238	20240912	155400	18687325	4165	4165	4165	4165	0
239	20240912	155300	18687325	4165	4165	4165	4165	0
240	20240912	155200	18687325	4165	4165	4165	4165	0
241	20240912	155100	18687325	4165	4165	4165	4165	0
242	20240912	155000	18687325	4165	4165	4165	4165	682
243	20240912	154900	18687325	4165	4165	4165	4165	0
244	20240912	154800	18687325	4165	4165	4165	4165	0
245	20240912	154700	18687325	4165	4165	4165	4165	0
246	20240912	154600	18687325	4165	4165	4165	4165	0
247	20240912	154500	18687325	4165	4165	4165	4165	0
248	20240912	154400	18687325	4165	4165	4165	4165	0
249	20240912	154300	18687325	4165	4165	4165	4165	0
250	20240912	154200	18687325	4165	4165	4165	4165	0
251	20240912	154100	18687325	4165	4165	4165	4165	0
252	20240912	154000	18687325	4165	4165	4165	4165	0
253	20240912	153900	18687325	4165	4165	4165	4165	0
254	20240912	153800	18687325	4165	4165	4165	4165	0
255	20240912	153700	18687325	4165	4165	4165	4165	0
256	20240912	153600	18687325	4165	4165	4165	4165	0
257	20240912	153500	18687325	4165	4165	4165	4165	0
258	20240912	153400	18687325	4165	4165	4165	4165	0
259	20240912	153300	18687325	4165	4165	4165	4165	0
260	20240912	153200	18687325	4165	4165	4165	4165	0
261	20240912	153100	18687325	4165	4165	4165	4165	0
262	20240912	153000	18687325	4165	4165	4165	4165	682
263	20240912	152900	15846795	4055	4055	4055	4055	0
264	20240912	152800	15846795	4055	4055	4055	4055	0
265	20240912	152700	15846795	4055	4055	4055	4055	0
266	20240912	152600	15846795	4055	4055	4055	4055	0
267	20240912	152500	15846795	4055	4055	4055	4055	0
268	20240912	152400	15846795	4055	4055	4055	4055	0
269	20240912	152300	15846795	4055	4055	4055	4055	0
270	20240912	152200	15846795	4055	4055	4055	4055	0
271	20240912	152100	15846795	4055	4055	4055	4055	0
272	20240912	152000	15846795	4055	4055	4055	4055	0
273	20240912	151900	15846795	4055	4055	4055	4055	0
274	20240912	151800	15846795	4055	4055	4055	4055	0
275	20240912	151700	15846795	4055	4055	4055	4055	0
276	20240912	151600	15846795	4055	4055	4055	4055	0
277	20240912	151500	15846795	4055	4055	4055	4055	0
278	20240912	151400	15846795	4055	4055	4055	4055	0
279	20240912	151300	15846795	4055	4055	4055	4055	0
280	20240912	151200	15846795	4055	4055	4055	4055	0
281	20240912	151100	15846795	4055	4055	4055	4055	0
282	20240912	151000	15846795	4055	4055	4055	4055	2
283	20240912	150900	15838685	4060	4060	4060	4060	0
284	20240912	150800	15838685	4060	4060	4060	4060	24
285	20240912	150700	15741245	4055	4055	4055	4055	1
286	20240912	150600	15737190	4060	4060	4060	4060	0
287	20240912	150500	15737190	4060	4060	4060	4060	0
288	20240912	150400	15737190	4060	4060	4060	4060	0
289	20240912	150300	15737190	4060	4060	4060	4060	0
290	20240912	150200	15737190	4060	4060	4060	4060	0
291	20240912	150100	15737190	4060	4060	4060	4060	0
292	20240912	150000	15737190	4060	4060	4060	4060	0
293	20240912	145900	15737190	4060	4060	4060	4060	0
294	20240912	145800	15737190	4060	4060	4060	4060	0
295	20240912	145700	15737190	4060	4060	4060	4060	0
296	20240912	145600	15737190	4060	4060	4060	4060	3
297	20240912	145500	15725010	4060	4060	4060	4060	0
298	20240912	145400	15725010	4060	4060	4060	4060	0
299	20240912	145300	15725010	4060	4060	4060	4060	0
300	20240912	145200	15725010	4060	4060	4060	4060	4
301	20240912	145100	15708770	4060	4060	4060	4060	0
302	20240912	145000	15708770	4060	4060	4060	4060	4
303	20240912	144900	15692530	4055	4055	4055	4055	0
304	20240912	144800	15692530	4055	4055	4055	4055	0
305	20240912	144700	15692530	4055	4055	4055	4055	0
306	20240912	144600	15692530	4055	4055	4055	4055	0
307	20240912	144500	15692530	4055	4055	4055	4055	0
308	20240912	144400	15692530	4055	4055	4055	4055	0
309	20240912	144300	15692530	4055	4055	4055	4055	1
310	20240912	144200	15688475	4060	4060	4060	4060	0
311	20240912	144100	15688475	4060	4060	4060	4060	4
312	20240912	144000	15672235	4060	4060	4060	4060	0
313	20240912	143900	15672235	4060	4060	4060	4060	0
314	20240912	143800	15672235	4060	4060	4060	4060	0
315	20240912	143700	15672235	4060	4060	4060	4060	0
316	20240912	143600	15672235	4060	4060	4060	4060	4
317	20240912	143500	15655995	4060	4060	4060	4060	0
318	20240912	143400	15655995	4060	4060	4060	4060	0
319	20240912	143300	15655995	4060	4060	4060	4060	0
320	20240912	143200	15655995	4060	4060	4060	4060	0
321	20240912	143100	15655995	4060	4060	4060	4060	4
322	20240912	143000	15639755	4055	4065	4065	4055	128
323	20240912	142900	15120090	4065	4065	4065	4065	3
324	20240912	142800	15107895	4065	4065	4065	4065	0
325	20240912	142700	15107895	4065	4065	4065	4065	0
326	20240912	142600	15107895	4065	4065	4065	4065	0
327	20240912	142500	15107895	4065	4065	4065	4065	0
328	20240912	142400	15107895	4065	4065	4065	4065	0
329	20240912	142300	15107895	4065	4065	4065	4065	0
330	20240912	142200	15107895	4065	4065	4065	4065	4
331	20240912	142100	15091635	4090	4090	4090	4090	0
332	20240912	142000	15091635	4090	4090	4090	4090	0
333	20240912	141900	15091635	4090	4065	4090	4060	55
334	20240912	141800	14866965	4070	4070	4070	4070	4
335	20240912	141700	14850685	4065	4065	4065	4065	0
336	20240912	141600	14850685	4065	4065	4065	4065	0
337	20240912	141500	14850685	4065	4065	4065	4065	0
338	20240912	141400	14850685	4065	4065	4065	4065	0
339	20240912	141300	14850685	4065	4065	4065	4065	0
340	20240912	141200	14850685	4065	4065	4065	4065	0
341	20240912	141100	14850685	4065	4065	4065	4065	0
342	20240912	141000	14850685	4065	4065	4065	4065	5
343	20240912	140900	14830360	4050	4050	4050	4050	0
344	20240912	140800	14830360	4050	4050	4050	4050	0
345	20240912	140700	14830360	4050	4050	4050	4050	0
346	20240912	140600	14830360	4050	4050	4050	4050	0
347	20240912	140500	14830360	4050	4050	4050	4050	0
348	20240912	140400	14830360	4050	4050	4050	4050	500
349	20240912	140300	12805360	4060	4060	4060	4060	0
350	20240912	140200	12805360	4060	4060	4060	4060	0
351	20240912	140100	12805360	4060	4060	4060	4060	0
352	20240912	140000	12805360	4060	4060	4060	4060	0
353	20240912	135900	12805360	4060	4060	4060	4060	0
354	20240912	135800	12805360	4060	4060	4060	4060	0
355	20240912	135700	12805360	4060	4060	4060	4060	0
356	20240912	135600	12805360	4060	4060	4060	4060	0
357	20240912	135500	12805360	4060	4060	4060	4060	0
358	20240912	135400	12805360	4060	4060	4060	4060	0
359	20240912	135300	12805360	4060	4060	4060	4060	0
360	20240912	135200	12805360	4060	4060	4060	4060	0
361	20240912	135100	12805360	4060	4060	4060	4060	0
362	20240912	135000	12805360	4060	4060	4060	4060	0
363	20240912	134900	12805360	4060	4060	4060	4060	0
364	20240912	134800	12805360	4060	4060	4060	4060	0
365	20240912	134700	12805360	4060	4060	4060	4060	0
366	20240912	134600	12805360	4060	4060	4060	4060	0
367	20240912	134500	12805360	4060	4060	4060	4060	0
368	20240912	134400	12805360	4060	4060	4060	4060	0
369	20240912	134300	12805360	4060	4060	4060	4060	4
370	20240912	134200	12789120	4060	4060	4060	4060	4
371	20240912	134100	12772880	4100	4100	4100	4100	0
372	20240912	134000	12772880	4100	4100	4100	4100	0
373	20240912	133900	12772880	4100	4100	4100	4100	0
374	20240912	133800	12772880	4100	4100	4100	4100	0
375	20240912	133700	12772880	4100	4100	4100	4100	0
376	20240912	133600	12772880	4100	4055	4100	4055	246
377	20240912	133500	11768535	4055	4055	4055	4055	0
378	20240912	133400	11768535	4055	4055	4055	4055	0
379	20240912	133300	11768535	4055	4055	4055	4055	0
380	20240912	133200	11768535	4055	4055	4055	4055	0
381	20240912	133100	11768535	4055	4055	4055	4055	4
382	20240912	133000	11752315	4055	4055	4055	4055	0
383	20240912	132900	11752315	4055	4055	4055	4055	0
384	20240912	132800	11752315	4055	4055	4055	4055	0
385	20240912	132700	11752315	4055	4055	4055	4055	0
386	20240912	132600	11752315	4055	4055	4055	4055	4
387	20240912	132500	11736095	4055	4055	4055	4055	0
388	20240912	132400	11736095	4055	4055	4055	4055	0
389	20240912	132300	11736095	4055	4055	4055	4055	8
390	20240912	132200	11703655	4055	4055	4055	4055	0
391	20240912	132100	11703655	4055	4055	4055	4055	0
392	20240912	132000	11703655	4055	4055	4055	4055	0
393	20240912	131900	11703655	4055	4055	4055	4055	0
394	20240912	131800	11703655	4055	4055	4055	4055	0
395	20240912	131700	11703655	4055	4055	4055	4055	0
396	20240912	131600	11703655	4055	4055	4055	4055	0
397	20240912	131500	11703655	4055	4055	4055	4055	0
398	20240912	131400	11703655	4055	4055	4055	4055	0
399	20240912	131300	11703655	4055	4055	4055	4055	0
400	20240912	131200	11703655	4055	4055	4055	4055	4
401	20240912	131100	11687435	4050	4050	4050	4050	0
402	20240912	131000	11687435	4050	4050	4050	4050	2
403	20240912	130900	11679335	4055	4055	4055	4055	0
404	20240912	130800	11679335	4055	4055	4055	4055	0
405	20240912	130700	11679335	4055	4055	4055	4055	0
406	20240912	130600	11679335	4055	4055	4055	4055	0
407	20240912	130500	11679335	4055	4055	4055	4055	0
408	20240912	130400	11679335	4055	4050	4055	4050	6
409	20240912	130300	11655010	4055	4055	4055	4055	0
410	20240912	130200	11655010	4055	4055	4055	4055	0
411	20240912	130100	11655010	4055	4055	4055	4055	4
412	20240912	130000	11638790	4055	4055	4055	4055	0
413	20240912	125900	11638790	4055	4055	4055	4055	0
414	20240912	125800	11638790	4055	4055	4055	4055	0
415	20240912	125700	11638790	4055	4055	4055	4055	0
416	20240912	125600	11638790	4055	4055	4055	4055	7
417	20240912	125500	11610405	4030	4030	4030	4030	0
418	20240912	125400	11610405	4030	4030	4030	4030	0
419	20240912	125300	11610405	4030	4030	4030	4030	0
420	20240912	125200	11610405	4030	4030	4030	4030	0
421	20240912	125100	11610405	4030	4030	4030	4030	0
422	20240912	125000	11610405	4030	4030	4030	4030	0
423	20240912	124900	11610405	4030	4030	4030	4030	0
424	20240912	124800	11610405	4030	4030	4030	4030	0
425	20240912	124700	11610405	4030	4030	4030	4030	0
426	20240912	124600	11610405	4030	4030	4030	4030	0
427	20240912	124500	11610405	4030	4030	4030	4030	0
428	20240912	124400	11610405	4030	4030	4030	4030	0
429	20240912	124300	11610405	4030	4030	4030	4030	0
430	20240912	124200	11610405	4030	4030	4030	4030	0
431	20240912	124100	11610405	4030	4030	4030	4030	0
432	20240912	124000	11610405	4030	4030	4030	4030	0
433	20240912	123900	11610405	4030	4030	4030	4030	0
434	20240912	123800	11610405	4030	4030	4030	4030	0
435	20240912	123700	11610405	4030	4030	4030	4030	0
436	20240912	123600	11610405	4030	4030	4030	4030	0
437	20240912	123500	11610405	4030	4030	4030	4030	0
438	20240912	123400	11610405	4030	4030	4030	4030	0
439	20240912	123300	11610405	4030	4030	4030	4030	0
440	20240912	123200	11610405	4030	4030	4030	4030	0
441	20240912	123100	11610405	4030	4030	4030	4030	0
442	20240912	123000	11610405	4030	4030	4030	4030	0
443	20240912	122900	11610405	4030	4030	4030	4030	0
444	20240912	122800	11610405	4030	4030	4030	4030	0
445	20240912	122700	11610405	4030	4030	4030	4030	0
446	20240912	122600	11610405	4030	4030	4030	4030	0
447	20240912	122500	11610405	4030	4030	4030	4030	0
448	20240912	122400	11610405	4030	4030	4030	4030	0
449	20240912	122300	11610405	4030	4030	4030	4030	0
450	20240912	122200	11610405	4030	4030	4030	4030	0
451	20240912	122100	11610405	4030	4030	4030	4030	0
452	20240912	122000	11610405	4030	4030	4030	4030	0
453	20240912	121900	11610405	4030	4030	4030	4030	0
454	20240912	121800	11610405	4030	4030	4030	4030	0
455	20240912	121700	11610405	4030	4030	4030	4030	0
456	20240912	121600	11610405	4030	4030	4030	4030	0
457	20240912	121500	11610405	4030	4030	4030	4030	0
458	20240912	121400	11610405	4030	4030	4030	4030	0
459	20240912	121300	11610405	4030	4030	4030	4030	0
460	20240912	121200	11610405	4030	4030	4030	4030	0
461	20240912	121100	11610405	4030	4030	4030	4030	0
462	20240912	121000	11610405	4030	4030	4030	4030	0
463	20240912	120900	11610405	4030	4030	4030	4030	0
464	20240912	120800	11610405	4030	4030	4030	4030	0
465	20240912	120700	11610405	4030	4030	4030	4030	0
466	20240912	120600	11610405	4030	4030	4030	4030	0
467	20240912	120500	11610405	4030	4030	4030	4030	0
468	20240912	120400	11610405	4030	4030	4030	4030	0
469	20240912	120300	11610405	4030	4030	4030	4030	0
470	20240912	120200	11610405	4030	4030	4030	4030	0
471	20240912	120100	11610405	4030	4030	4030	4030	0
472	20240912	120000	11610405	4030	4030	4030	4030	0
473	20240912	115900	11610405	4030	4030	4030	4030	0
474	20240912	115800	11610405	4030	4030	4030	4030	0
475	20240912	115700	11610405	4030	4030	4030	4030	0
476	20240912	115600	11610405	4030	4030	4030	4030	0
477	20240912	115500	11610405	4030	4030	4030	4030	0
478	20240912	115400	11610405	4030	4030	4030	4030	0
479	20240912	115300	11610405	4030	4030	4030	4030	0
480	20240912	115200	11610405	4030	4030	4030	4030	0
481	20240912	115100	11610405	4030	4030	4030	4030	0
482	20240912	115000	11610405	4030	4030	4030	4030	0
483	20240912	114900	11610405	4030	4030	4030	4030	0
484	20240912	114800	11610405	4030	4030	4030	4030	0
485	20240912	114700	11610405	4030	4030	4030	4030	0
486	20240912	114600	11610405	4030	4030	4030	4030	0
487	20240912	114500	11610405	4030	4030	4030	4030	0
488	20240912	114400	11610405	4030	4030	4030	4030	0
489	20240912	114300	11610405	4030	4030	4030	4030	0
490	20240912	114200	11610405	4030	4030	4030	4030	0
491	20240912	114100	11610405	4030	4030	4030	4030	0
492	20240912	114000	11610405	4030	4030	4030	4030	0
493	20240912	113900	11610405	4030	4030	4030	4030	0
494	20240912	113800	11610405	4030	4030	4030	4030	0
495	20240912	113700	11610405	4030	4030	4030	4030	0
496	20240912	113600	11610405	4030	4030	4030	4030	3
497	20240912	113500	11598315	3990	3990	3990	3990	0
498	20240912	113400	11598315	3990	3990	3990	3990	0
499	20240912	113300	11598315	3990	3990	3990	3990	0
500	20240912	113200	11598315	3990	3990	3990	3990	0
501	20240912	113100	11598315	3990	3990	3990	3990	0
502	20240912	113000	11598315	3990	3990	3990	3990	0
503	20240912	112900	11598315	3990	3990	3990	3990	0
504	20240912	112800	11598315	3990	4010	4010	3990	15
505	20240912	112700	11538305	4000	4000	4000	4000	0
506	20240912	112600	11538305	4000	4000	4000	4000	0
507	20240912	112500	11538305	4000	4000	4000	4000	0
508	20240912	112400	11538305	4000	4000	4000	4000	0
509	20240912	112300	11538305	4000	4000	4000	4000	0
510	20240912	112200	11538305	4000	4000	4000	4000	0
511	20240912	112100	11538305	4000	4010	4010	4000	6
512	20240912	112000	11514265	4080	4080	4080	4080	0
513	20240912	111900	11514265	4080	4080	4080	4080	0
514	20240912	111800	11514265	4080	4080	4080	4080	0
515	20240912	111700	11514265	4080	4080	4080	4080	0
516	20240912	111600	11514265	4080	4080	4080	4080	0
517	20240912	111500	11514265	4080	4080	4080	4080	0
518	20240912	111400	11514265	4080	4080	4080	4080	0
519	20240912	111300	11514265	4080	4080	4080	4080	0
520	20240912	111200	11514265	4080	4080	4080	4080	0
521	20240912	111100	11514265	4080	4080	4080	4080	0
522	20240912	111000	11514265	4080	4080	4080	4080	0
523	20240912	110900	11514265	4080	4080	4080	4080	0
524	20240912	110800	11514265	4080	4080	4080	4080	0
525	20240912	110700	11514265	4080	4080	4080	4080	0
526	20240912	110600	11514265	4080	4080	4080	4080	0
527	20240912	110500	11514265	4080	4080	4080	4080	0
528	20240912	110400	11514265	4080	4080	4080	4080	0
529	20240912	110300	11514265	4080	4080	4080	4080	0
530	20240912	110200	11514265	4080	4080	4080	4080	0
531	20240912	110100	11514265	4080	4080	4080	4080	0
532	20240912	110000	11514265	4080	4080	4080	4080	328
533	20240912	105900	10176025	4075	4075	4075	4075	0
534	20240912	105800	10176025	4075	4075	4075	4075	15
535	20240912	105700	10114900	4070	4070	4070	4070	0
536	20240912	105600	10114900	4070	4070	4070	4070	21
537	20240912	105500	10029430	4070	4070	4070	4070	224
538	20240912	105400	9117750	4065	4065	4065	4065	0
539	20240912	105300	9117750	4065	4065	4065	4065	40
540	20240912	105200	8955150	4065	4060	4065	4060	26
541	20240912	105100	8849565	4065	4065	4065	4065	4
542	20240912	105000	8833305	4060	4060	4060	4060	986
543	20240912	104900	4830145	4065	4065	4065	4065	4
544	20240912	104800	4813885	4060	4060	4060	4060	10
545	20240912	104700	4773285	4060	4060	4060	4060	127
546	20240912	104600	4257665	4015	4015	4015	4015	0
547	20240912	104500	4257665	4015	4015	4015	4015	167
548	20240912	104400	3587160	4015	4015	4015	4015	0
549	20240912	104300	3587160	4015	4015	4015	4015	0
550	20240912	104200	3587160	4015	4015	4015	4015	0
551	20240912	104100	3587160	4015	4010	4015	4010	122
552	20240912	104000	3097770	4010	4010	4010	4010	0
553	20240912	103900	3097770	4010	4010	4010	4010	0
554	20240912	103800	3097770	4010	4010	4010	4010	0
555	20240912	103700	3097770	4010	4010	4010	4010	0
556	20240912	103600	3097770	4010	4010	4010	4010	0
557	20240912	103500	3097770	4010	4010	4010	4010	0
558	20240912	103400	3097770	4010	4010	4010	4010	58
559	20240912	103300	2865190	4010	4010	4010	4010	0
560	20240912	103200	2865190	4010	4010	4010	4010	0
561	20240912	103100	2865190	4010	4010	4010	4010	0
562	20240912	103000	2865190	4010	4010	4010	4010	0
563	20240912	102900	2865190	4010	4010	4010	4010	0
564	20240912	102800	2865190	4010	4010	4010	4010	0
565	20240912	102700	2865190	4010	4010	4010	4010	0
566	20240912	102600	2865190	4010	4010	4010	4010	0
567	20240912	102500	2865190	4010	4010	4010	4010	0
568	20240912	102400	2865190	4010	4010	4010	4010	1
569	20240912	102300	2861180	3955	3955	3955	3955	0
570	20240912	102200	2861180	3955	3955	3955	3955	0
571	20240912	102100	2861180	3955	3955	3955	3955	0
572	20240912	102000	2861180	3955	3955	3955	3955	0
573	20240912	101900	2861180	3955	3955	3955	3955	0
574	20240912	101800	2861180	3955	3955	3955	3955	0
575	20240912	101700	2861180	3955	3955	3955	3955	0
576	20240912	101600	2861180	3955	3955	3955	3955	0
577	20240912	101500	2861180	3955	3955	3955	3955	0
578	20240912	101400	2861180	3955	3955	3955	3955	0
579	20240912	101300	2861180	3955	3955	3955	3955	0
580	20240912	101200	2861180	3955	3955	3955	3955	0
581	20240912	101100	2861180	3955	3955	3955	3955	0
582	20240912	101000	2861180	3955	3955	3955	3955	0
583	20240912	100900	2861180	3955	3955	3955	3955	0
584	20240912	100800	2861180	3955	3955	3955	3955	0
585	20240912	100700	2861180	3955	3955	3955	3955	0
586	20240912	100600	2861180	3955	3955	3955	3955	0
587	20240912	100500	2861180	3955	3955	3955	3955	0
588	20240912	100400	2861180	3955	3955	3955	3955	0
589	20240912	100300	2861180	3955	3955	3955	3955	0
590	20240912	100200	2861180	3955	3955	3955	3955	0
591	20240912	100100	2861180	3955	3955	3955	3955	0
592	20240912	100000	2861180	3955	3955	3955	3955	0
593	20240912	095900	2861180	3955	3955	3955	3955	0
594	20240912	095800	2861180	3955	3955	3955	3955	0
595	20240912	095700	2861180	3955	3955	3955	3955	0
596	20240912	095600	2861180	3955	3955	3955	3955	0
597	20240912	095500	2861180	3955	3955	3955	3955	0
598	20240912	095400	2861180	3955	3955	3955	3955	0
599	20240912	095300	2861180	3955	3955	3955	3955	0
600	20240912	095200	2861180	3955	3955	3955	3955	0
601	20240912	095100	2861180	3955	3955	3955	3955	0
602	20240912	095000	2861180	3955	3955	3955	3955	0
603	20240912	094900	2861180	3955	3955	3955	3955	0
604	20240912	094800	2861180	3955	3955	3955	3955	0
605	20240912	094700	2861180	3955	3955	3955	3955	0
606	20240912	094600	2861180	3955	3955	3955	3955	0
607	20240912	094500	2861180	3955	3955	3955	3955	0
608	20240912	094400	2861180	3955	3955	3955	3955	0
609	20240912	094300	2861180	3955	3955	3955	3955	0
610	20240912	094200	2861180	3955	3955	3955	3955	0
611	20240912	094100	2861180	3955	3955	3955	3955	0
612	20240912	094000	2861180	3955	3955	3955	3955	0
613	20240912	093900	2861180	3955	3955	3955	3955	0
614	20240912	093800	2861180	3955	3955	3955	3955	0
615	20240912	093700	2861180	3955	3955	3955	3955	0
616	20240912	093600	2861180	3955	3955	3955	3955	100
617	20240912	093500	2465680	3945	3945	3945	3945	0
618	20240912	093400	2465680	3945	3945	3945	3945	0
619	20240912	093300	2465680	3945	3945	3945	3945	0
620	20240912	093200	2465680	3945	3945	3945	3945	0
621	20240912	093100	2465680	3945	3945	3945	3945	0
622	20240912	093000	2465680	3945	3945	3945	3945	0
623	20240912	092900	2465680	3945	3945	3945	3945	0
624	20240912	092800	2465680	3945	3945	3945	3945	0
625	20240912	092700	2465680	3945	3945	3945	3945	0
626	20240912	092600	2465680	3945	3945	3945	3945	0
627	20240912	092500	2465680	3945	3945	3945	3945	0
628	20240912	092400	2465680	3945	3945	3945	3945	0
629	20240912	092300	2465680	3945	3945	3945	3945	0
630	20240912	092200	2465680	3945	3945	3945	3945	0
631	20240912	092100	2465680	3945	3945	3945	3945	0
632	20240912	092000	2465680	3945	3945	3945	3945	0
633	20240912	091900	2465680	3945	3945	3945	3945	0
634	20240912	091800	2465680	3945	3945	3945	3945	0
635	20240912	091700	2465680	3945	3945	3945	3945	0
636	20240912	091600	2465680	3945	3945	3945	3945	0
637	20240912	091500	2465680	3945	3945	3945	3945	0
638	20240912	091400	2465680	3945	3945	3945	3945	4
639	20240912	091300	2449900	3900	3900	3900	3900	600
640	20240912	091200	109900	3925	3925	3925	3925	0
641	20240912	091100	109900	3925	3925	3925	3925	0
642	20240912	091000	109900	3925	3925	3925	3925	1
643	20240912	090900	105975	3925	3925	3925	3925	0
644	20240912	090800	105975	3925	3925	3925	3925	0
645	20240912	090700	105975	3925	3925	3925	3925	0
646	20240912	090600	105975	3925	3925	3925	3925	0
647	20240912	090500	105975	3925	3925	3925	3925	0
648	20240912	090400	105975	3925	3925	3925	3925	0
649	20240912	090300	105975	3925	3925	3925	3925	0
650	20240912	090200	105975	3925	3925	3925	3925	0
651	20240912	090100	105975	3925	3925	3925	3925	18
652	20240912	090000	35325	3925	3925	3925	3925	8