KissMeData/080470/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	195500	12390430	4075	4075	4075	4075	15
3	20240923	195400	12390430	4075	4075	4075	4075	0
4	20240923	195300	12390430	4075	4075	4075	4075	0
5	20240923	195200	12390430	4075	4075	4075	4075	0
6	20240923	195100	12390430	4075	4075	4075	4075	0
7	20240923	195000	12390430	4075	4075	4075	4075	0
8	20240923	194900	12390430	4075	4075	4075	4075	0
9	20240923	194800	12390430	4075	4075	4075	4075	0
10	20240923	194700	12390430	4075	4075	4075	4075	0
11	20240923	194600	12390430	4075	4075	4075	4075	0
12	20240923	194500	12390430	4075	4075	4075	4075	0
13	20240923	194400	12390430	4075	4075	4075	4075	0
14	20240923	194300	12390430	4075	4075	4075	4075	0
15	20240923	194200	12390430	4075	4075	4075	4075	0
16	20240923	194100	12390430	4075	4075	4075	4075	0
17	20240923	194000	12390430	4075	4075	4075	4075	0
18	20240923	193900	12390430	4075	4075	4075	4075	0
19	20240923	193800	12390430	4075	4075	4075	4075	0
20	20240923	193700	12390430	4075	4075	4075	4075	0
21	20240923	193600	12390430	4075	4075	4075	4075	0
22	20240923	193500	12390430	4075	4075	4075	4075	0
23	20240923	193400	12390430	4075	4075	4075	4075	0
24	20240923	193300	12390430	4075	4075	4075	4075	0
25	20240923	193200	12390430	4075	4075	4075	4075	0
26	20240923	193100	12390430	4075	4075	4075	4075	0
27	20240923	193000	12390430	4075	4075	4075	4075	0
28	20240923	192900	12390430	4075	4075	4075	4075	0
29	20240923	192800	12390430	4075	4075	4075	4075	0
30	20240923	192700	12390430	4075	4075	4075	4075	0
31	20240923	192600	12390430	4075	4075	4075	4075	0
32	20240923	192500	12390430	4075	4075	4075	4075	15
33	20240923	192400	12390430	4075	4075	4075	4075	0
34	20240923	192300	12390430	4075	4075	4075	4075	0
35	20240923	192200	12390430	4075	4075	4075	4075	0
36	20240923	192100	12390430	4075	4075	4075	4075	0
37	20240923	192000	12390430	4075	4075	4075	4075	0
38	20240923	191900	12390430	4075	4075	4075	4075	0
39	20240923	191800	12390430	4075	4075	4075	4075	0
40	20240923	191700	12390430	4075	4075	4075	4075	0
41	20240923	191600	12390430	4075	4075	4075	4075	0
42	20240923	191500	12390430	4075	4075	4075	4075	0
43	20240923	191400	12390430	4075	4075	4075	4075	0
44	20240923	191300	12390430	4075	4075	4075	4075	0
45	20240923	191200	12390430	4075	4075	4075	4075	0
46	20240923	191100	12390430	4075	4075	4075	4075	0
47	20240923	191000	12390430	4075	4075	4075	4075	0
48	20240923	190900	12390430	4075	4075	4075	4075	0
49	20240923	190800	12390430	4075	4075	4075	4075	0
50	20240923	190700	12390430	4075	4075	4075	4075	0
51	20240923	190600	12390430	4075	4075	4075	4075	0
52	20240923	190500	12390430	4075	4075	4075	4075	0
53	20240923	190400	12390430	4075	4075	4075	4075	0
54	20240923	190300	12390430	4075	4075	4075	4075	0
55	20240923	190200	12390430	4075	4075	4075	4075	0
56	20240923	190100	12390430	4075	4075	4075	4075	0
57	20240923	190000	12390430	4075	4075	4075	4075	0
58	20240923	185900	12390430	4075	4075	4075	4075	0
59	20240923	185800	12390430	4075	4075	4075	4075	0
60	20240923	185700	12390430	4075	4075	4075	4075	0
61	20240923	185600	12390430	4075	4075	4075	4075	0
62	20240923	185500	12390430	4075	4075	4075	4075	15
63	20240923	185400	12390430	4075	4075	4075	4075	0
64	20240923	185300	12390430	4075	4075	4075	4075	0
65	20240923	185200	12390430	4075	4075	4075	4075	0
66	20240923	185100	12390430	4075	4075	4075	4075	0
67	20240923	185000	12390430	4075	4075	4075	4075	0
68	20240923	184900	12390430	4075	4075	4075	4075	0
69	20240923	184800	12390430	4075	4075	4075	4075	0
70	20240923	184700	12390430	4075	4075	4075	4075	0
71	20240923	184600	12390430	4075	4075	4075	4075	0
72	20240923	184500	12390430	4075	4075	4075	4075	0
73	20240923	184400	12390430	4075	4075	4075	4075	0
74	20240923	184300	12390430	4075	4075	4075	4075	0
75	20240923	184200	12390430	4075	4075	4075	4075	0
76	20240923	184100	12390430	4075	4075	4075	4075	0
77	20240923	184000	12390430	4075	4075	4075	4075	0
78	20240923	183900	12390430	4075	4075	4075	4075	0
79	20240923	183800	12390430	4075	4075	4075	4075	0
80	20240923	183700	12390430	4075	4075	4075	4075	0
81	20240923	183600	12390430	4075	4075	4075	4075	0
82	20240923	183500	12390430	4075	4075	4075	4075	0
83	20240923	183400	12390430	4075	4075	4075	4075	0
84	20240923	183300	12390430	4075	4075	4075	4075	0
85	20240923	183200	12390430	4075	4075	4075	4075	0
86	20240923	183100	12390430	4075	4075	4075	4075	0
87	20240923	183000	12390430	4075	4075	4075	4075	0
88	20240923	182900	12390430	4075	4075	4075	4075	0
89	20240923	182800	12390430	4075	4075	4075	4075	0
90	20240923	182700	12390430	4075	4075	4075	4075	0
91	20240923	182600	12390430	4075	4075	4075	4075	0
92	20240923	182500	12390430	4075	4075	4075	4075	15
93	20240923	182400	12390430	4075	4075	4075	4075	0
94	20240923	182300	12390430	4075	4075	4075	4075	0
95	20240923	182200	12390430	4075	4075	4075	4075	0
96	20240923	182100	12390430	4075	4075	4075	4075	0
97	20240923	182000	12390430	4075	4075	4075	4075	0
98	20240923	181900	12390430	4075	4075	4075	4075	0
99	20240923	181800	12390430	4075	4075	4075	4075	0
100	20240923	181700	12390430	4075	4075	4075	4075	0
101	20240923	181600	12390430	4075	4075	4075	4075	0
102	20240923	181500	12390430	4075	4075	4075	4075	0
103	20240923	181400	12390430	4075	4075	4075	4075	0
104	20240923	181300	12390430	4075	4075	4075	4075	0
105	20240923	181200	12390430	4075	4075	4075	4075	0
106	20240923	181100	12390430	4075	4075	4075	4075	0
107	20240923	181000	12390430	4075	4075	4075	4075	0
108	20240923	180900	12390430	4075	4075	4075	4075	0
109	20240923	180800	12390430	4075	4075	4075	4075	0
110	20240923	180700	12390430	4075	4075	4075	4075	0
111	20240923	180600	12390430	4075	4075	4075	4075	0
112	20240923	180500	12390430	4075	4075	4075	4075	0
113	20240923	180400	12390430	4075	4075	4075	4075	0
114	20240923	180300	12390430	4075	4075	4075	4075	0
115	20240923	180200	12390430	4075	4075	4075	4075	0
116	20240923	180100	12390430	4075	4075	4075	4075	0
117	20240923	180000	12390430	4075	4075	4075	4075	0
118	20240923	175900	12390430	4075	4075	4075	4075	0
119	20240923	175800	12390430	4075	4075	4075	4075	0
120	20240923	175700	12390430	4075	4075	4075	4075	0
121	20240923	175600	12390430	4075	4075	4075	4075	0
122	20240923	175500	12390430	4075	4075	4075	4075	15
123	20240923	175400	12390430	4075	4075	4075	4075	0
124	20240923	175300	12390430	4075	4075	4075	4075	0
125	20240923	175200	12390430	4075	4075	4075	4075	0
126	20240923	175100	12390430	4075	4075	4075	4075	0
127	20240923	175000	12390430	4075	4075	4075	4075	0
128	20240923	174900	12390430	4075	4075	4075	4075	0
129	20240923	174800	12390430	4075	4075	4075	4075	0
130	20240923	174700	12390430	4075	4075	4075	4075	0
131	20240923	174600	12390430	4075	4075	4075	4075	0
132	20240923	174500	12390430	4075	4075	4075	4075	0
133	20240923	174400	12390430	4075	4075	4075	4075	0
134	20240923	174300	12390430	4075	4075	4075	4075	0
135	20240923	174200	12390430	4075	4075	4075	4075	0
136	20240923	174100	12390430	4075	4075	4075	4075	0
137	20240923	174000	12390430	4075	4075	4075	4075	0
138	20240923	173900	12390430	4075	4075	4075	4075	0
139	20240923	173800	12390430	4075	4075	4075	4075	0
140	20240923	173700	12390430	4075	4075	4075	4075	0
141	20240923	173600	12390430	4075	4075	4075	4075	0
142	20240923	173500	12390430	4075	4075	4075	4075	0
143	20240923	173400	12390430	4075	4075	4075	4075	0
144	20240923	173300	12390430	4075	4075	4075	4075	0
145	20240923	173200	12390430	4075	4075	4075	4075	0
146	20240923	173100	12390430	4075	4075	4075	4075	0
147	20240923	173000	12390430	4075	4075	4075	4075	0
148	20240923	172900	12390430	4075	4075	4075	4075	0
149	20240923	172800	12390430	4075	4075	4075	4075	0
150	20240923	172700	12390430	4075	4075	4075	4075	0
151	20240923	172600	12390430	4075	4075	4075	4075	0
152	20240923	172500	12390430	4075	4075	4075	4075	15
153	20240923	172400	12390430	4075	4075	4075	4075	0
154	20240923	172300	12390430	4075	4075	4075	4075	0
155	20240923	172200	12390430	4075	4075	4075	4075	0
156	20240923	172100	12390430	4075	4075	4075	4075	0
157	20240923	172000	12390430	4075	4075	4075	4075	0
158	20240923	171900	12390430	4075	4075	4075	4075	0
159	20240923	171800	12390430	4075	4075	4075	4075	0
160	20240923	171700	12390430	4075	4075	4075	4075	0
161	20240923	171600	12390430	4075	4075	4075	4075	0
162	20240923	171500	12390430	4075	4075	4075	4075	0
163	20240923	171400	12390430	4075	4075	4075	4075	0
164	20240923	171300	12390430	4075	4075	4075	4075	0
165	20240923	171200	12390430	4075	4075	4075	4075	0
166	20240923	171100	12390430	4075	4075	4075	4075	0
167	20240923	171000	12390430	4075	4075	4075	4075	0
168	20240923	170900	12390430	4075	4075	4075	4075	0
169	20240923	170800	12390430	4075	4075	4075	4075	0
170	20240923	170700	12390430	4075	4075	4075	4075	0
171	20240923	170600	12390430	4075	4075	4075	4075	0
172	20240923	170500	12390430	4075	4075	4075	4075	0
173	20240923	170400	12390430	4075	4075	4075	4075	0
174	20240923	170300	12390430	4075	4075	4075	4075	0
175	20240923	170200	12390430	4075	4075	4075	4075	0
176	20240923	170100	12390430	4075	4075	4075	4075	0
177	20240923	170000	12390430	4075	4075	4075	4075	0
178	20240923	165900	12390430	4075	4075	4075	4075	0
179	20240923	165800	12390430	4075	4075	4075	4075	0
180	20240923	165700	12390430	4075	4075	4075	4075	0
181	20240923	165600	12390430	4075	4075	4075	4075	0
182	20240923	165500	12390430	4075	4075	4075	4075	15
183	20240923	165400	12390430	4075	4075	4075	4075	0
184	20240923	165300	12390430	4075	4075	4075	4075	0
185	20240923	165200	12390430	4075	4075	4075	4075	0
186	20240923	165100	12390430	4075	4075	4075	4075	0
187	20240923	165000	12390430	4075	4075	4075	4075	0
188	20240923	164900	12390430	4075	4075	4075	4075	0
189	20240923	164800	12390430	4075	4075	4075	4075	0
190	20240923	164700	12390430	4075	4075	4075	4075	0
191	20240923	164600	12390430	4075	4075	4075	4075	0
192	20240923	164500	12390430	4075	4075	4075	4075	0
193	20240923	164400	12390430	4075	4075	4075	4075	0
194	20240923	164300	12390430	4075	4075	4075	4075	0
195	20240923	164200	12390430	4075	4075	4075	4075	0
196	20240923	164100	12390430	4075	4075	4075	4075	0
197	20240923	164000	12390430	4075	4075	4075	4075	0
198	20240923	163900	12390430	4075	4075	4075	4075	0
199	20240923	163800	12390430	4075	4075	4075	4075	0
200	20240923	163700	12390430	4075	4075	4075	4075	0
201	20240923	163600	12390430	4075	4075	4075	4075	0
202	20240923	163500	12390430	4075	4075	4075	4075	0
203	20240923	163400	12390430	4075	4075	4075	4075	0
204	20240923	163300	12390430	4075	4075	4075	4075	0
205	20240923	163200	12390430	4075	4075	4075	4075	0
206	20240923	163100	12390430	4075	4075	4075	4075	0
207	20240923	163000	12390430	4075	4075	4075	4075	0
208	20240923	162900	12390430	4075	4075	4075	4075	0
209	20240923	162800	12390430	4075	4075	4075	4075	0
210	20240923	162700	12390430	4075	4075	4075	4075	0
211	20240923	162600	12390430	4075	4075	4075	4075	0
212	20240923	162500	12390430	4075	4075	4075	4075	15
213	20240923	162400	12390430	4075	4075	4075	4075	0
214	20240923	162300	12390430	4075	4075	4075	4075	0
215	20240923	162200	12390430	4075	4075	4075	4075	0
216	20240923	162100	12390430	4075	4075	4075	4075	0
217	20240923	162000	12390430	4075	4075	4075	4075	0
218	20240923	161900	12390430	4075	4075	4075	4075	0
219	20240923	161800	12390430	4075	4075	4075	4075	0
220	20240923	161700	12390430	4075	4075	4075	4075	0
221	20240923	161600	12390430	4075	4075	4075	4075	0
222	20240923	161500	12390430	4075	4075	4075	4075	0
223	20240923	161400	12390430	4075	4075	4075	4075	0
224	20240923	161300	12390430	4075	4075	4075	4075	0
225	20240923	161200	12390430	4075	4075	4075	4075	0
226	20240923	161100	12390430	4075	4075	4075	4075	0
227	20240923	161000	12390430	4075	4075	4075	4075	0
228	20240923	160900	12390430	4075	4075	4075	4075	0
229	20240923	160800	12390430	4075	4075	4075	4075	0
230	20240923	160700	12390430	4075	4075	4075	4075	0
231	20240923	160600	12390430	4075	4075	4075	4075	0
232	20240923	160500	12390430	4075	4075	4075	4075	0
233	20240923	160400	12390430	4075	4075	4075	4075	0
234	20240923	160300	12390430	4075	4075	4075	4075	0
235	20240923	160200	12390430	4075	4075	4075	4075	0
236	20240923	160100	12390430	4075	4075	4075	4075	0
237	20240923	160000	12390430	4075	4075	4075	4075	0
238	20240923	155900	12390430	4075	4075	4075	4075	0
239	20240923	155800	12390430	4075	4075	4075	4075	0
240	20240923	155700	12390430	4075	4075	4075	4075	0
241	20240923	155600	12390430	4075	4075	4075	4075	0
242	20240923	155500	12390430	4075	4075	4075	4075	15
243	20240923	155400	12390430	4075	4075	4075	4075	0
244	20240923	155300	12390430	4075	4075	4075	4075	0
245	20240923	155200	12390430	4075	4075	4075	4075	0
246	20240923	155100	12390430	4075	4075	4075	4075	0
247	20240923	155000	12390430	4075	4075	4075	4075	0
248	20240923	154900	12390430	4075	4075	4075	4075	0
249	20240923	154800	12390430	4075	4075	4075	4075	0
250	20240923	154700	12390430	4075	4075	4075	4075	0
251	20240923	154600	12390430	4075	4075	4075	4075	0
252	20240923	154500	12390430	4075	4075	4075	4075	0
253	20240923	154400	12390430	4075	4075	4075	4075	0
254	20240923	154300	12390430	4075	4075	4075	4075	0
255	20240923	154200	12390430	4075	4075	4075	4075	0
256	20240923	154100	12390430	4075	4075	4075	4075	0
257	20240923	154000	12390430	4075	4075	4075	4075	0
258	20240923	153900	12390430	4075	4075	4075	4075	0
259	20240923	153800	12390430	4075	4075	4075	4075	0
260	20240923	153700	12390430	4075	4075	4075	4075	0
261	20240923	153600	12390430	4075	4075	4075	4075	0
262	20240923	153500	12390430	4075	4075	4075	4075	0
263	20240923	153400	12390430	4075	4075	4075	4075	0
264	20240923	153300	12390430	4075	4075	4075	4075	0
265	20240923	153200	12390430	4075	4075	4075	4075	0
266	20240923	153100	12390430	4075	4075	4075	4075	0
267	20240923	153000	12390430	4075	4075	4075	4075	15
268	20240923	152900	12329305	4075	4075	4075	4075	0
269	20240923	152800	12329305	4075	4075	4075	4075	0
270	20240923	152700	12329305	4075	4075	4075	4075	0
271	20240923	152600	12329305	4075	4075	4075	4075	0
272	20240923	152500	12329305	4075	4075	4075	4075	0
273	20240923	152400	12329305	4075	4075	4075	4075	0
274	20240923	152300	12329305	4075	4075	4075	4075	0
275	20240923	152200	12329305	4075	4075	4075	4075	0
276	20240923	152100	12329305	4075	4075	4075	4075	0
277	20240923	152000	12329305	4075	4075	4075	4075	0
278	20240923	151900	12329305	4075	4075	4075	4075	112
279	20240923	151800	11872905	4075	4075	4075	4075	2
280	20240923	151700	11864755	4080	4080	4080	4080	0
281	20240923	151600	11864755	4080	4080	4080	4080	0
282	20240923	151500	11864755	4080	4080	4080	4080	0
283	20240923	151400	11864755	4080	4080	4080	4080	0
284	20240923	151300	11864755	4080	4080	4080	4080	0
285	20240923	151200	11864755	4080	4080	4080	4080	0
286	20240923	151100	11864755	4080	4080	4080	4080	0
287	20240923	151000	11864755	4080	4080	4080	4080	0
288	20240923	150900	11864755	4080	4080	4080	4080	0
289	20240923	150800	11864755	4080	4080	4080	4080	0
290	20240923	150700	11864755	4080	4080	4080	4080	0
291	20240923	150600	11864755	4080	4080	4080	4080	0
292	20240923	150500	11864755	4080	4080	4080	4080	0
293	20240923	150400	11864755	4080	4080	4080	4080	0
294	20240923	150300	11864755	4080	4080	4080	4080	0
295	20240923	150200	11864755	4080	4080	4080	4080	0
296	20240923	150100	11864755	4080	4080	4080	4080	0
297	20240923	150000	11864755	4080	4080	4080	4080	0
298	20240923	145900	11864755	4080	4080	4080	4080	0
299	20240923	145800	11864755	4080	4080	4080	4080	0
300	20240923	145700	11864755	4080	4080	4080	4080	0
301	20240923	145600	11864755	4080	4080	4080	4080	0
302	20240923	145500	11864755	4080	4080	4080	4080	0
303	20240923	145400	11864755	4080	4080	4080	4080	0
304	20240923	145300	11864755	4080	4080	4080	4080	0
305	20240923	145200	11864755	4080	4080	4080	4080	0
306	20240923	145100	11864755	4080	4080	4080	4080	1
307	20240923	145000	11860675	4080	4080	4080	4080	0
308	20240923	144900	11860675	4080	4080	4080	4080	0
309	20240923	144800	11860675	4080	4080	4080	4080	0
310	20240923	144700	11860675	4080	4080	4080	4080	275
311	20240923	144600	10738675	4085	4085	4085	4085	0
312	20240923	144500	10738675	4085	4085	4085	4085	0
313	20240923	144400	10738675	4085	4085	4085	4085	0
314	20240923	144300	10738675	4085	4085	4085	4085	0
315	20240923	144200	10738675	4085	4085	4085	4085	0
316	20240923	144100	10738675	4085	4085	4085	4085	0
317	20240923	144000	10738675	4085	4085	4085	4085	0
318	20240923	143900	10738675	4085	4085	4085	4085	0
319	20240923	143800	10738675	4085	4085	4085	4085	0
320	20240923	143700	10738675	4085	4085	4085	4085	0
321	20240923	143600	10738675	4085	4085	4085	4085	0
322	20240923	143500	10738675	4085	4085	4085	4085	0
323	20240923	143400	10738675	4085	4085	4085	4085	0
324	20240923	143300	10738675	4085	4085	4085	4085	0
325	20240923	143200	10738675	4085	4085	4085	4085	0
326	20240923	143100	10738675	4085	4085	4085	4085	0
327	20240923	143000	10738675	4085	4085	4085	4085	0
328	20240923	142900	10738675	4085	4085	4085	4085	0
329	20240923	142800	10738675	4085	4085	4085	4085	0
330	20240923	142700	10738675	4085	4085	4085	4085	0
331	20240923	142600	10738675	4085	4085	4085	4085	0
332	20240923	142500	10738675	4085	4085	4085	4085	0
333	20240923	142400	10738675	4085	4085	4085	4085	0
334	20240923	142300	10738675	4085	4085	4085	4085	10
335	20240923	142200	10697825	4080	4080	4080	4080	0
336	20240923	142100	10697825	4080	4080	4080	4080	0
337	20240923	142000	10697825	4080	4080	4080	4080	0
338	20240923	141900	10697825	4080	4080	4080	4080	0
339	20240923	141800	10697825	4080	4080	4080	4080	0
340	20240923	141700	10697825	4080	4080	4080	4080	0
341	20240923	141600	10697825	4080	4080	4080	4080	0
342	20240923	141500	10697825	4080	4080	4080	4080	0
343	20240923	141400	10697825	4080	4080	4080	4080	0
344	20240923	141300	10697825	4080	4080	4080	4080	0
345	20240923	141200	10697825	4080	4080	4080	4080	0
346	20240923	141100	10697825	4080	4080	4080	4080	0
347	20240923	141000	10697825	4080	4080	4080	4080	0
348	20240923	140900	10697825	4080	4080	4080	4080	0
349	20240923	140800	10697825	4080	4080	4080	4080	0
350	20240923	140700	10697825	4080	4080	4080	4080	1000
351	20240923	140600	6617825	4085	4085	4085	4085	0
352	20240923	140500	6617825	4085	4085	4085	4085	0
353	20240923	140400	6617825	4085	4085	4085	4085	0
354	20240923	140300	6617825	4085	4085	4085	4085	0
355	20240923	140200	6617825	4085	4085	4085	4085	7
356	20240923	140100	6589230	4080	4080	4080	4080	129
357	20240923	140000	6062910	4080	4080	4080	4080	0
358	20240923	135900	6062910	4080	4080	4080	4080	0
359	20240923	135800	6062910	4080	4080	4080	4080	274
360	20240923	135700	4944990	4085	4085	4085	4085	0
361	20240923	135600	4944990	4085	4085	4085	4085	0
362	20240923	135500	4944990	4085	4085	4085	4085	0
363	20240923	135400	4944990	4085	4085	4085	4085	0
364	20240923	135300	4944990	4085	4085	4085	4085	0
365	20240923	135200	4944990	4085	4085	4085	4085	0
366	20240923	135100	4944990	4085	4085	4085	4085	0
367	20240923	135000	4944990	4085	4085	4085	4085	0
368	20240923	134900	4944990	4085	4085	4085	4085	0
369	20240923	134800	4944990	4085	4085	4085	4085	0
370	20240923	134700	4944990	4085	4085	4085	4085	0
371	20240923	134600	4944990	4085	4085	4085	4085	0
372	20240923	134500	4944990	4085	4085	4085	4085	0
373	20240923	134400	4944990	4085	4085	4085	4085	0
374	20240923	134300	4944990	4085	4085	4085	4085	0
375	20240923	134200	4944990	4085	4085	4085	4085	0
376	20240923	134100	4944990	4085	4085	4085	4085	0
377	20240923	134000	4944990	4085	4085	4085	4085	0
378	20240923	133900	4944990	4085	4085	4085	4085	0
379	20240923	133800	4944990	4085	4085	4085	4085	0
380	20240923	133700	4944990	4085	4085	4085	4085	0
381	20240923	133600	4944990	4085	4085	4085	4085	4
382	20240923	133500	4928650	4085	4085	4085	4085	0
383	20240923	133400	4928650	4085	4085	4085	4085	0
384	20240923	133300	4928650	4085	4085	4085	4085	0
385	20240923	133200	4928650	4085	4085	4085	4085	0
386	20240923	133100	4928650	4085	4085	4085	4085	0
387	20240923	133000	4928650	4085	4085	4085	4085	0
388	20240923	132900	4928650	4085	4085	4085	4085	0
389	20240923	132800	4928650	4085	4085	4085	4085	2
390	20240923	132700	4920480	4085	4085	4085	4085	0
391	20240923	132600	4920480	4085	4085	4085	4085	0
392	20240923	132500	4920480	4085	4085	4085	4085	0
393	20240923	132400	4920480	4085	4085	4085	4085	4
394	20240923	132300	4904140	4085	4085	4085	4085	0
395	20240923	132200	4904140	4085	4085	4085	4085	0
396	20240923	132100	4904140	4085	4085	4085	4085	0
397	20240923	132000	4904140	4085	4085	4085	4085	0
398	20240923	131900	4904140	4085	4085	4085	4085	0
399	20240923	131800	4904140	4085	4085	4085	4085	0
400	20240923	131700	4904140	4085	4085	4085	4085	0
401	20240923	131600	4904140	4085	4085	4085	4085	0
402	20240923	131500	4904140	4085	4085	4085	4085	0
403	20240923	131400	4904140	4085	4085	4085	4085	0
404	20240923	131300	4904140	4085	4085	4085	4085	0
405	20240923	131200	4904140	4085	4085	4085	4085	0
406	20240923	131100	4904140	4085	4085	4085	4085	2
407	20240923	131000	4895970	4085	4085	4085	4085	0
408	20240923	130900	4895970	4085	4085	4085	4085	0
409	20240923	130800	4895970	4085	4085	4085	4085	0
410	20240923	130700	4895970	4085	4085	4085	4085	0
411	20240923	130600	4895970	4085	4085	4085	4085	2
412	20240923	130500	4887800	4085	4085	4085	4085	0
413	20240923	130400	4887800	4085	4085	4085	4085	0
414	20240923	130300	4887800	4085	4085	4085	4085	0
415	20240923	130200	4887800	4085	4085	4085	4085	0
416	20240923	130100	4887800	4085	4085	4085	4085	2
417	20240923	130000	4879630	4085	4085	4085	4085	0
418	20240923	125900	4879630	4085	4085	4085	4085	0
419	20240923	125800	4879630	4085	4085	4085	4085	0
420	20240923	125700	4879630	4085	4085	4085	4085	0
421	20240923	125600	4879630	4085	4085	4085	4085	1
422	20240923	125500	4875545	4080	4080	4080	4080	0
423	20240923	125400	4875545	4080	4080	4080	4080	1
424	20240923	125300	4871465	4085	4085	4085	4085	0
425	20240923	125200	4871465	4085	4085	4085	4085	0
426	20240923	125100	4871465	4085	4085	4085	4085	1
427	20240923	125000	4867380	4085	4085	4085	4085	0
428	20240923	124900	4867380	4085	4085	4085	4085	0
429	20240923	124800	4867380	4085	4080	4085	4080	24
430	20240923	124700	4769380	4080	4080	4080	4080	0
431	20240923	124600	4769380	4080	4080	4080	4080	1
432	20240923	124500	4765300	4080	4080	4080	4080	0
433	20240923	124400	4765300	4080	4080	4080	4080	0
434	20240923	124300	4765300	4080	4080	4080	4080	2
435	20240923	124200	4757140	4080	4080	4080	4080	0
436	20240923	124100	4757140	4080	4080	4080	4080	0
437	20240923	124000	4757140	4080	4080	4080	4080	0
438	20240923	123900	4757140	4080	4080	4080	4080	2
439	20240923	123800	4748980	4085	4085	4085	4085	0
440	20240923	123700	4748980	4085	4085	4085	4085	0
441	20240923	123600	4748980	4085	4085	4085	4085	2
442	20240923	123500	4740810	4075	4075	4075	4075	0
443	20240923	123400	4740810	4075	4075	4075	4075	0
444	20240923	123300	4740810	4075	4075	4075	4075	0
445	20240923	123200	4740810	4075	4075	4075	4075	0
446	20240923	123100	4740810	4075	4075	4075	4075	0
447	20240923	123000	4740810	4075	4075	4075	4075	0
448	20240923	122900	4740810	4075	4075	4075	4075	0
449	20240923	122800	4740810	4075	4075	4075	4075	4
450	20240923	122700	4724510	4075	4075	4075	4075	0
451	20240923	122600	4724510	4075	4075	4075	4075	2
452	20240923	122500	4716360	4075	4075	4075	4075	0
453	20240923	122400	4716360	4075	4075	4075	4075	2
454	20240923	122300	4708210	4075	4075	4075	4075	0
455	20240923	122200	4708210	4075	4075	4075	4075	0
456	20240923	122100	4708210	4075	4075	4075	4075	0
457	20240923	122000	4708210	4075	4075	4075	4075	0
458	20240923	121900	4708210	4075	4075	4075	4075	48
459	20240923	121800	4512610	4080	4080	4080	4080	0
460	20240923	121700	4512610	4080	4080	4080	4080	0
461	20240923	121600	4512610	4080	4080	4080	4080	2
462	20240923	121500	4504450	4085	4085	4085	4085	0
463	20240923	121400	4504450	4085	4085	4085	4085	73
464	20240923	121300	4206245	4085	4085	4085	4085	0
465	20240923	121200	4206245	4085	4085	4085	4085	0
466	20240923	121100	4206245	4085	4085	4085	4085	0
467	20240923	121000	4206245	4085	4085	4085	4085	0
468	20240923	120900	4206245	4085	4085	4085	4085	0
469	20240923	120800	4206245	4085	4085	4085	4085	0
470	20240923	120700	4206245	4085	4085	4085	4085	0
471	20240923	120600	4206245	4085	4085	4085	4085	0
472	20240923	120500	4206245	4085	4085	4085	4085	0
473	20240923	120400	4206245	4085	4085	4085	4085	0
474	20240923	120300	4206245	4085	4085	4085	4085	0
475	20240923	120200	4206245	4085	4085	4085	4085	0
476	20240923	120100	4206245	4085	4085	4085	4085	0
477	20240923	120000	4206245	4085	4085	4085	4085	0
478	20240923	115900	4206245	4085	4085	4085	4085	0
479	20240923	115800	4206245	4085	4085	4085	4085	0
480	20240923	115700	4206245	4085	4085	4085	4085	0
481	20240923	115600	4206245	4085	4085	4085	4085	0
482	20240923	115500	4206245	4085	4085	4085	4085	1
483	20240923	115400	4202160	4070	4070	4070	4070	0
484	20240923	115300	4202160	4070	4070	4070	4070	0
485	20240923	115200	4202160	4070	4070	4070	4070	0
486	20240923	115100	4202160	4070	4070	4070	4070	0
487	20240923	115000	4202160	4070	4070	4070	4070	0
488	20240923	114900	4202160	4070	4070	4070	4070	76
489	20240923	114800	3892840	4070	4080	4080	4070	27
490	20240923	114700	3782730	4080	4080	4080	4080	0
491	20240923	114600	3782730	4080	4080	4080	4080	0
492	20240923	114500	3782730	4080	4080	4080	4080	0
493	20240923	114400	3782730	4080	4080	4080	4080	0
494	20240923	114300	3782730	4080	4080	4080	4080	0
495	20240923	114200	3782730	4080	4080	4080	4080	0
496	20240923	114100	3782730	4080	4080	4080	4080	0
497	20240923	114000	3782730	4080	4080	4080	4080	0
498	20240923	113900	3782730	4080	4080	4080	4080	0
499	20240923	113800	3782730	4080	4080	4080	4080	0
500	20240923	113700	3782730	4080	4080	4080	4080	0
501	20240923	113600	3782730	4080	4080	4080	4080	40
502	20240923	113500	3619530	4085	4085	4085	4085	0
503	20240923	113400	3619530	4085	4085	4085	4085	0
504	20240923	113300	3619530	4085	4085	4085	4085	0
505	20240923	113200	3619530	4085	4085	4085	4085	0
506	20240923	113100	3619530	4085	4085	4085	4085	0
507	20240923	113000	3619530	4085	4085	4085	4085	0
508	20240923	112900	3619530	4085	4085	4085	4085	0
509	20240923	112800	3619530	4085	4085	4085	4085	0
510	20240923	112700	3619530	4085	4085	4085	4085	0
511	20240923	112600	3619530	4085	4085	4085	4085	2
512	20240923	112500	3611360	4080	4080	4080	4080	1
513	20240923	112400	3607280	4085	4085	4085	4085	0
514	20240923	112300	3607280	4085	4085	4085	4085	0
515	20240923	112200	3607280	4085	4085	4085	4085	0
516	20240923	112100	3607280	4085	4085	4085	4085	2
517	20240923	112000	3599110	4085	4085	4085	4085	0
518	20240923	111900	3599110	4085	4085	4085	4085	0
519	20240923	111800	3599110	4085	4085	4085	4085	0
520	20240923	111700	3599110	4085	4085	4085	4085	0
521	20240923	111600	3599110	4085	4085	4085	4085	4
522	20240923	111500	3582770	4085	4085	4085	4085	0
523	20240923	111400	3582770	4085	4085	4085	4085	0
524	20240923	111300	3582770	4085	4085	4085	4085	0
525	20240923	111200	3582770	4085	4085	4085	4085	0
526	20240923	111100	3582770	4085	4085	4085	4085	0
527	20240923	111000	3582770	4085	4085	4085	4085	0
528	20240923	110900	3582770	4085	4085	4085	4085	0
529	20240923	110800	3582770	4085	4085	4085	4085	2
530	20240923	110700	3574600	4085	4085	4085	4085	0
531	20240923	110600	3574600	4085	4085	4085	4085	0
532	20240923	110500	3574600	4085	4085	4085	4085	0
533	20240923	110400	3574600	4085	4085	4085	4085	0
534	20240923	110300	3574600	4085	4085	4085	4085	2
535	20240923	110200	3566430	4085	4085	4085	4085	0
536	20240923	110100	3566430	4085	4085	4085	4085	0
537	20240923	110000	3566430	4085	4085	4085	4085	1
538	20240923	105900	3562345	4085	4085	4085	4085	0
539	20240923	105800	3562345	4085	4085	4085	4085	0
540	20240923	105700	3562345	4085	4085	4085	4085	0
541	20240923	105600	3562345	4085	4085	4085	4085	0
542	20240923	105500	3562345	4085	4085	4085	4085	0
543	20240923	105400	3562345	4085	4085	4085	4085	0
544	20240923	105300	3562345	4085	4085	4085	4085	1
545	20240923	105200	3558260	4085	4085	4085	4085	0
546	20240923	105100	3558260	4085	4085	4085	4085	50
547	20240923	105000	3354010	4085	4085	4085	4085	0
548	20240923	104900	3354010	4085	4085	4085	4085	0
549	20240923	104800	3354010	4085	4085	4085	4085	0
550	20240923	104700	3354010	4085	4085	4085	4085	0
551	20240923	104600	3354010	4085	4085	4085	4085	2
552	20240923	104500	3345840	4085	4085	4085	4085	2
553	20240923	104400	3337670	4085	4085	4085	4085	0
554	20240923	104300	3337670	4085	4085	4085	4085	0
555	20240923	104200	3337670	4085	4085	4085	4085	0
556	20240923	104100	3337670	4085	4085	4085	4085	0
557	20240923	104000	3337670	4085	4085	4085	4085	220
558	20240923	103900	2438970	4085	4085	4085	4085	8
559	20240923	103800	2406290	4085	4085	4085	4085	0
560	20240923	103700	2406290	4085	4085	4085	4085	0
561	20240923	103600	2406290	4085	4085	4085	4085	0
562	20240923	103500	2406290	4085	4085	4085	4085	0
563	20240923	103400	2406290	4085	4085	4085	4085	0
564	20240923	103300	2406290	4085	4085	4085	4085	0
565	20240923	103200	2406290	4085	4085	4085	4085	321
566	20240923	103100	1095005	4085	4080	4085	4080	3
567	20240923	103000	1082755	4080	4080	4080	4080	0
568	20240923	102900	1082755	4080	4080	4080	4080	0
569	20240923	102800	1082755	4080	4080	4080	4080	0
570	20240923	102700	1082755	4080	4080	4080	4080	7
571	20240923	102600	1054195	4075	4075	4075	4075	0
572	20240923	102500	1054195	4075	4075	4075	4075	0
573	20240923	102400	1054195	4075	4075	4075	4075	0
574	20240923	102300	1054195	4075	4075	4075	4075	0
575	20240923	102200	1054195	4075	4075	4075	4075	0
576	20240923	102100	1054195	4075	4075	4075	4075	0
577	20240923	102000	1054195	4075	4075	4075	4075	0
578	20240923	101900	1054195	4075	4075	4075	4075	0
579	20240923	101800	1054195	4075	4075	4075	4075	0
580	20240923	101700	1054195	4075	4075	4075	4075	0
581	20240923	101600	1054195	4075	4075	4075	4075	0
582	20240923	101500	1054195	4075	4075	4075	4075	0
583	20240923	101400	1054195	4075	4075	4075	4075	0
584	20240923	101300	1054195	4075	4075	4075	4075	10
585	20240923	101200	1013445	4080	4080	4080	4080	0
586	20240923	101100	1013445	4080	4080	4080	4080	0
587	20240923	101000	1013445	4080	4080	4080	4080	0
588	20240923	100900	1013445	4080	4080	4080	4080	0
589	20240923	100800	1013445	4080	4080	4080	4080	0
590	20240923	100700	1013445	4080	4080	4080	4080	2
591	20240923	100600	1005285	4080	4080	4080	4080	0
592	20240923	100500	1005285	4080	4080	4080	4080	0
593	20240923	100400	1005285	4080	4080	4080	4080	0
594	20240923	100300	1005285	4080	4080	4080	4080	0
595	20240923	100200	1005285	4080	4080	4080	4080	0
596	20240923	100100	1005285	4080	4080	4080	4080	2
597	20240923	100000	997125	4075	4075	4075	4075	12
598	20240923	095900	948225	4080	4080	4080	4080	0
599	20240923	095800	948225	4080	4080	4080	4080	0
600	20240923	095700	948225	4080	4080	4080	4080	0
601	20240923	095600	948225	4080	4080	4080	4080	1
602	20240923	095500	944145	4080	4080	4080	4080	0
603	20240923	095400	944145	4080	4080	4080	4080	0
604	20240923	095300	944145	4080	4080	4080	4080	0
605	20240923	095200	944145	4080	4080	4080	4080	0
606	20240923	095100	944145	4080	4080	4080	4080	1
607	20240923	095000	940065	4075	4075	4075	4075	0
608	20240923	094900	940065	4075	4075	4075	4075	100
609	20240923	094800	532565	4080	4080	4080	4080	0
610	20240923	094700	532565	4080	4080	4080	4080	0
611	20240923	094600	532565	4080	4080	4080	4080	2
612	20240923	094500	524405	4085	4085	4085	4085	0
613	20240923	094400	524405	4085	4085	4085	4085	0
614	20240923	094300	524405	4085	4085	4085	4085	0
615	20240923	094200	524405	4085	4085	4085	4085	0
616	20240923	094100	524405	4085	4085	4085	4085	0
617	20240923	094000	524405	4085	4085	4085	4085	0
618	20240923	093900	524405	4085	4085	4085	4085	0
619	20240923	093800	524405	4085	4085	4085	4085	0
620	20240923	093700	524405	4085	4085	4085	4085	0
621	20240923	093600	524405	4085	4085	4085	4085	0
622	20240923	093500	524405	4085	4085	4085	4085	0
623	20240923	093400	524405	4085	4085	4085	4085	0
624	20240923	093300	524405	4085	4085	4085	4085	0
625	20240923	093200	524405	4085	4085	4085	4085	0
626	20240923	093100	524405	4085	4085	4085	4085	0
627	20240923	093000	524405	4085	4085	4085	4085	0
628	20240923	092900	524405	4085	4085	4085	4085	0
629	20240923	092800	524405	4085	4085	4085	4085	0
630	20240923	092700	524405	4085	4085	4085	4085	0
631	20240923	092600	524405	4085	4085	4085	4085	0
632	20240923	092500	524405	4085	4085	4085	4085	0
633	20240923	092400	524405	4085	4085	4085	4085	0
634	20240923	092300	524405	4085	4085	4085	4085	0
635	20240923	092200	524405	4085	4085	4085	4085	0
636	20240923	092100	524405	4085	4085	4085	4085	0
637	20240923	092000	524405	4085	4085	4085	4085	0
638	20240923	091900	524405	4085	4085	4085	4085	0
639	20240923	091800	524405	4085	4085	4085	4085	0
640	20240923	091700	524405	4085	4085	4085	4085	0
641	20240923	091600	524405	4085	4085	4085	4085	0
642	20240923	091500	524405	4085	4085	4085	4085	0
643	20240923	091400	524405	4085	4085	4085	4085	0
644	20240923	091300	524405	4085	4085	4085	4085	0
645	20240923	091200	524405	4085	4085	4085	4085	0
646	20240923	091100	524405	4085	4085	4085	4085	0
647	20240923	091000	524405	4085	4085	4085	4085	0
648	20240923	090900	524405	4085	4085	4085	4085	0
649	20240923	090800	524405	4085	4085	4085	4085	0
650	20240923	090700	524405	4085	4085	4085	4085	0
651	20240923	090600	524405	4085	4085	4085	4085	0
652	20240923	090500	524405	4085	4085	4085	4085	0
653	20240923	090400	524405	4085	4085	4085	4085	0
654	20240923	090300	524405	4085	4085	4085	4085	0
655	20240923	090200	524405	4085	4085	4085	4085	0
656	20240923	090100	524405	4085	4085	4085	4085	0
657	20240923	090000	524405	4085	4065	4085	4065	129