KissMeData/023600/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190600	181434030	9060	9060	9060	9060	387
3	20240911	190500	181434030	9060	9060	9060	9060	0
4	20240911	190400	181434030	9060	9060	9060	9060	0
5	20240911	190300	181434030	9060	9060	9060	9060	0
6	20240911	190200	181434030	9060	9060	9060	9060	0
7	20240911	190100	181434030	9060	9060	9060	9060	0
8	20240911	190000	181434030	9060	9060	9060	9060	0
9	20240911	185900	181434030	9060	9060	9060	9060	0
10	20240911	185800	181434030	9060	9060	9060	9060	0
11	20240911	185700	181434030	9060	9060	9060	9060	0
12	20240911	185600	181434030	9060	9060	9060	9060	0
13	20240911	185500	181434030	9060	9060	9060	9060	0
14	20240911	185400	181434030	9060	9060	9060	9060	0
15	20240911	185300	181434030	9060	9060	9060	9060	0
16	20240911	185200	181434030	9060	9060	9060	9060	0
17	20240911	185100	181434030	9060	9060	9060	9060	0
18	20240911	185000	181434030	9060	9060	9060	9060	0
19	20240911	184900	181434030	9060	9060	9060	9060	0
20	20240911	184800	181434030	9060	9060	9060	9060	0
21	20240911	184700	181434030	9060	9060	9060	9060	0
22	20240911	184600	181434030	9060	9060	9060	9060	0
23	20240911	184500	181434030	9060	9060	9060	9060	0
24	20240911	184400	181434030	9060	9060	9060	9060	0
25	20240911	184300	181434030	9060	9060	9060	9060	0
26	20240911	184200	181434030	9060	9060	9060	9060	0
27	20240911	184100	181434030	9060	9060	9060	9060	0
28	20240911	184000	181434030	9060	9060	9060	9060	0
29	20240911	183900	181434030	9060	9060	9060	9060	0
30	20240911	183800	181434030	9060	9060	9060	9060	0
31	20240911	183700	181434030	9060	9060	9060	9060	0
32	20240911	183600	181434030	9060	9060	9060	9060	387
33	20240911	183500	181434030	9060	9060	9060	9060	0
34	20240911	183400	181434030	9060	9060	9060	9060	0
35	20240911	183300	181434030	9060	9060	9060	9060	0
36	20240911	183200	181434030	9060	9060	9060	9060	0
37	20240911	183100	181434030	9060	9060	9060	9060	0
38	20240911	183000	181434030	9060	9060	9060	9060	0
39	20240911	182900	181434030	9060	9060	9060	9060	0
40	20240911	182800	181434030	9060	9060	9060	9060	0
41	20240911	182700	181434030	9060	9060	9060	9060	0
42	20240911	182600	181434030	9060	9060	9060	9060	0
43	20240911	182500	181434030	9060	9060	9060	9060	0
44	20240911	182400	181434030	9060	9060	9060	9060	0
45	20240911	182300	181434030	9060	9060	9060	9060	0
46	20240911	182200	181434030	9060	9060	9060	9060	0
47	20240911	182100	181434030	9060	9060	9060	9060	0
48	20240911	182000	181434030	9060	9060	9060	9060	0
49	20240911	181900	181434030	9060	9060	9060	9060	0
50	20240911	181800	181434030	9060	9060	9060	9060	0
51	20240911	181700	181434030	9060	9060	9060	9060	0
52	20240911	181600	181434030	9060	9060	9060	9060	0
53	20240911	181500	181434030	9060	9060	9060	9060	0
54	20240911	181400	181434030	9060	9060	9060	9060	0
55	20240911	181300	181434030	9060	9060	9060	9060	0
56	20240911	181200	181434030	9060	9060	9060	9060	0
57	20240911	181100	181434030	9060	9060	9060	9060	0
58	20240911	181000	181434030	9060	9060	9060	9060	0
59	20240911	180900	181434030	9060	9060	9060	9060	0
60	20240911	180800	181434030	9060	9060	9060	9060	0
61	20240911	180700	181434030	9060	9060	9060	9060	0
62	20240911	180600	181434030	9060	9060	9060	9060	387
63	20240911	180500	181434030	9060	9060	9060	9060	0
64	20240911	180400	181434030	9060	9060	9060	9060	0
65	20240911	180300	181434030	9060	9060	9060	9060	0
66	20240911	180200	181434030	9060	9060	9060	9060	0
67	20240911	180100	181434030	9060	9060	9060	9060	0
68	20240911	180000	181434030	9060	9060	9060	9060	0
69	20240911	175900	181434030	9060	9060	9060	9060	0
70	20240911	175800	181434030	9060	9060	9060	9060	0
71	20240911	175700	181434030	9060	9060	9060	9060	0
72	20240911	175600	181434030	9060	9060	9060	9060	0
73	20240911	175500	181434030	9060	9060	9060	9060	0
74	20240911	175400	181434030	9060	9060	9060	9060	0
75	20240911	175300	181434030	9060	9060	9060	9060	0
76	20240911	175200	181434030	9060	9060	9060	9060	0
77	20240911	175100	181434030	9060	9060	9060	9060	0
78	20240911	175000	181434030	9060	9060	9060	9060	0
79	20240911	174900	181434030	9060	9060	9060	9060	0
80	20240911	174800	181434030	9060	9060	9060	9060	0
81	20240911	174700	181434030	9060	9060	9060	9060	0
82	20240911	174600	181434030	9060	9060	9060	9060	0
83	20240911	174500	181434030	9060	9060	9060	9060	0
84	20240911	174400	181434030	9060	9060	9060	9060	0
85	20240911	174300	181434030	9060	9060	9060	9060	0
86	20240911	174200	181434030	9060	9060	9060	9060	0
87	20240911	174100	181434030	9060	9060	9060	9060	0
88	20240911	174000	181434030	9060	9060	9060	9060	0
89	20240911	173900	181434030	9060	9060	9060	9060	0
90	20240911	173800	181434030	9060	9060	9060	9060	0
91	20240911	173700	181434030	9060	9060	9060	9060	0
92	20240911	173600	181434030	9060	9060	9060	9060	387
93	20240911	173500	181434030	9060	9060	9060	9060	0
94	20240911	173400	181434030	9060	9060	9060	9060	0
95	20240911	173300	181434030	9060	9060	9060	9060	0
96	20240911	173200	181434030	9060	9060	9060	9060	0
97	20240911	173100	181434030	9060	9060	9060	9060	0
98	20240911	173000	181434030	9060	9060	9060	9060	0
99	20240911	172900	181434030	9060	9060	9060	9060	0
100	20240911	172800	181434030	9060	9060	9060	9060	0
101	20240911	172700	181434030	9060	9060	9060	9060	0
102	20240911	172600	181434030	9060	9060	9060	9060	0
103	20240911	172500	181434030	9060	9060	9060	9060	0
104	20240911	172400	181434030	9060	9060	9060	9060	0
105	20240911	172300	181434030	9060	9060	9060	9060	0
106	20240911	172200	181434030	9060	9060	9060	9060	0
107	20240911	172100	181434030	9060	9060	9060	9060	0
108	20240911	172000	181434030	9060	9060	9060	9060	0
109	20240911	171900	181434030	9060	9060	9060	9060	0
110	20240911	171800	181434030	9060	9060	9060	9060	0
111	20240911	171700	181434030	9060	9060	9060	9060	0
112	20240911	171600	181434030	9060	9060	9060	9060	0
113	20240911	171500	181434030	9060	9060	9060	9060	0
114	20240911	171400	181434030	9060	9060	9060	9060	0
115	20240911	171300	181434030	9060	9060	9060	9060	0
116	20240911	171200	181434030	9060	9060	9060	9060	0
117	20240911	171100	181434030	9060	9060	9060	9060	0
118	20240911	171000	181434030	9060	9060	9060	9060	0
119	20240911	170900	181434030	9060	9060	9060	9060	0
120	20240911	170800	181434030	9060	9060	9060	9060	0
121	20240911	170700	181434030	9060	9060	9060	9060	0
122	20240911	170600	181434030	9060	9060	9060	9060	387
123	20240911	170500	181434030	9060	9060	9060	9060	0
124	20240911	170400	181434030	9060	9060	9060	9060	0
125	20240911	170300	181434030	9060	9060	9060	9060	0
126	20240911	170200	181434030	9060	9060	9060	9060	0
127	20240911	170100	181434030	9060	9060	9060	9060	0
128	20240911	170000	181434030	9060	9060	9060	9060	0
129	20240911	165900	181434030	9060	9060	9060	9060	0
130	20240911	165800	181434030	9060	9060	9060	9060	0
131	20240911	165700	181434030	9060	9060	9060	9060	0
132	20240911	165600	181434030	9060	9060	9060	9060	0
133	20240911	165500	181434030	9060	9060	9060	9060	0
134	20240911	165400	181434030	9060	9060	9060	9060	0
135	20240911	165300	181434030	9060	9060	9060	9060	0
136	20240911	165200	181434030	9060	9060	9060	9060	0
137	20240911	165100	181434030	9060	9060	9060	9060	0
138	20240911	165000	181434030	9060	9060	9060	9060	0
139	20240911	164900	181434030	9060	9060	9060	9060	0
140	20240911	164800	181434030	9060	9060	9060	9060	0
141	20240911	164700	181434030	9060	9060	9060	9060	0
142	20240911	164600	181434030	9060	9060	9060	9060	0
143	20240911	164500	181434030	9060	9060	9060	9060	0
144	20240911	164400	181434030	9060	9060	9060	9060	0
145	20240911	164300	181434030	9060	9060	9060	9060	0
146	20240911	164200	181434030	9060	9060	9060	9060	0
147	20240911	164100	181434030	9060	9060	9060	9060	0
148	20240911	164000	181434030	9060	9060	9060	9060	0
149	20240911	163900	181434030	9060	9060	9060	9060	0
150	20240911	163800	181434030	9060	9060	9060	9060	0
151	20240911	163700	181434030	9060	9060	9060	9060	0
152	20240911	163600	181434030	9060	9060	9060	9060	387
153	20240911	163500	181434030	9060	9060	9060	9060	0
154	20240911	163400	181434030	9060	9060	9060	9060	0
155	20240911	163300	181434030	9060	9060	9060	9060	0
156	20240911	163200	181434030	9060	9060	9060	9060	0
157	20240911	163100	181434030	9060	9060	9060	9060	0
158	20240911	163000	181434030	9060	9060	9060	9060	0
159	20240911	162900	181434030	9060	9060	9060	9060	0
160	20240911	162800	181434030	9060	9060	9060	9060	0
161	20240911	162700	181434030	9060	9060	9060	9060	0
162	20240911	162600	181434030	9060	9060	9060	9060	0
163	20240911	162500	181434030	9060	9060	9060	9060	0
164	20240911	162400	181434030	9060	9060	9060	9060	0
165	20240911	162300	181434030	9060	9060	9060	9060	0
166	20240911	162200	181434030	9060	9060	9060	9060	0
167	20240911	162100	181434030	9060	9060	9060	9060	0
168	20240911	162000	181434030	9060	9060	9060	9060	0
169	20240911	161900	181434030	9060	9060	9060	9060	0
170	20240911	161800	181434030	9060	9060	9060	9060	0
171	20240911	161700	181434030	9060	9060	9060	9060	0
172	20240911	161600	181434030	9060	9060	9060	9060	0
173	20240911	161500	181434030	9060	9060	9060	9060	0
174	20240911	161400	181434030	9060	9060	9060	9060	0
175	20240911	161300	181434030	9060	9060	9060	9060	0
176	20240911	161200	181434030	9060	9060	9060	9060	0
177	20240911	161100	181434030	9060	9060	9060	9060	0
178	20240911	161000	181434030	9060	9060	9060	9060	0
179	20240911	160900	181434030	9060	9060	9060	9060	0
180	20240911	160800	181434030	9060	9060	9060	9060	0
181	20240911	160700	181434030	9060	9060	9060	9060	0
182	20240911	160600	181434030	9060	9060	9060	9060	387
183	20240911	160500	181434030	9060	9060	9060	9060	0
184	20240911	160400	181434030	9060	9060	9060	9060	0
185	20240911	160300	181434030	9060	9060	9060	9060	0
186	20240911	160200	181434030	9060	9060	9060	9060	0
187	20240911	160100	181434030	9060	9060	9060	9060	0
188	20240911	160000	181434030	9060	9060	9060	9060	0
189	20240911	155900	181434030	9060	9060	9060	9060	0
190	20240911	155800	181434030	9060	9060	9060	9060	0
191	20240911	155700	181434030	9060	9060	9060	9060	0
192	20240911	155600	181434030	9060	9060	9060	9060	0
193	20240911	155500	181434030	9060	9060	9060	9060	0
194	20240911	155400	181434030	9060	9060	9060	9060	0
195	20240911	155300	181434030	9060	9060	9060	9060	0
196	20240911	155200	181434030	9060	9060	9060	9060	0
197	20240911	155100	181434030	9060	9060	9060	9060	0
198	20240911	155000	181434030	9060	9060	9060	9060	0
199	20240911	154900	181434030	9060	9060	9060	9060	0
200	20240911	154800	181434030	9060	9060	9060	9060	0
201	20240911	154700	181434030	9060	9060	9060	9060	0
202	20240911	154600	181434030	9060	9060	9060	9060	0
203	20240911	154500	181434030	9060	9060	9060	9060	0
204	20240911	154400	181434030	9060	9060	9060	9060	0
205	20240911	154300	181434030	9060	9060	9060	9060	0
206	20240911	154200	181434030	9060	9060	9060	9060	0
207	20240911	154100	181434030	9060	9060	9060	9060	0
208	20240911	154000	181434030	9060	9060	9060	9060	0
209	20240911	153900	181434030	9060	9060	9060	9060	0
210	20240911	153800	181434030	9060	9060	9060	9060	0
211	20240911	153700	181434030	9060	9060	9060	9060	0
212	20240911	153600	181434030	9060	9060	9060	9060	387
213	20240911	153500	181434030	9060	9060	9060	9060	0
214	20240911	153400	181434030	9060	9060	9060	9060	0
215	20240911	153300	181434030	9060	9060	9060	9060	0
216	20240911	153200	181434030	9060	9060	9060	9060	0
217	20240911	153100	181434030	9060	9060	9060	9060	0
218	20240911	153000	181434030	9060	9060	9060	9060	387
219	20240911	152900	177927810	9030	9030	9030	9030	0
220	20240911	152800	177927810	9030	9030	9030	9030	0
221	20240911	152700	177927810	9030	9030	9030	9030	0
222	20240911	152600	177927810	9030	9030	9030	9030	0
223	20240911	152500	177927810	9030	9030	9030	9030	0
224	20240911	152400	177927810	9030	9030	9030	9030	0
225	20240911	152300	177927810	9030	9030	9030	9030	0
226	20240911	152200	177927810	9030	9030	9030	9030	0
227	20240911	152100	177927810	9030	9030	9030	9030	0
228	20240911	152000	177927810	9030	9030	9030	9030	0
229	20240911	151900	177927810	9030	9030	9030	9030	0
230	20240911	151800	177927810	9030	9030	9030	9030	234
231	20240911	151700	175814790	9020	9020	9020	9020	0
232	20240911	151600	175814790	9020	9020	9020	9020	410
233	20240911	151500	172116590	9020	9020	9020	9020	0
234	20240911	151400	172116590	9020	9020	9020	9020	0
235	20240911	151300	172116590	9020	9020	9020	9020	0
236	20240911	151200	172116590	9020	9020	9020	9020	0
237	20240911	151100	172116590	9020	9010	9020	9010	80
238	20240911	151000	171395770	9010	9010	9010	9010	0
239	20240911	150900	171395770	9010	9010	9010	9010	0
240	20240911	150800	171395770	9010	9010	9010	9010	0
241	20240911	150700	171395770	9010	9010	9010	9010	1
242	20240911	150600	171386760	9020	9020	9020	9020	0
243	20240911	150500	171386760	9020	9020	9020	9020	0
244	20240911	150400	171386760	9020	9020	9020	9020	0
245	20240911	150300	171386760	9020	9020	9020	9020	0
246	20240911	150200	171386760	9020	9020	9020	9020	0
247	20240911	150100	171386760	9020	9020	9020	9020	0
248	20240911	150000	171386760	9020	9020	9020	9020	0
249	20240911	145900	171386760	9020	9020	9020	9020	0
250	20240911	145800	171386760	9020	9020	9020	9020	0
251	20240911	145700	171386760	9020	9020	9020	9020	0
252	20240911	145600	171386760	9020	9020	9020	9020	0
253	20240911	145500	171386760	9020	9020	9020	9020	2
254	20240911	145400	171368720	9000	9000	9000	9000	20
255	20240911	145300	171188720	9000	9000	9000	9000	0
256	20240911	145200	171188720	9000	9000	9000	9000	0
257	20240911	145100	171188720	9000	9000	9000	9000	0
258	20240911	145000	171188720	9000	9000	9000	9000	0
259	20240911	144900	171188720	9000	9000	9000	9000	0
260	20240911	144800	171188720	9000	9000	9000	9000	0
261	20240911	144700	171188720	9000	9000	9000	9000	0
262	20240911	144600	171188720	9000	9000	9000	9000	0
263	20240911	144500	171188720	9000	9000	9000	9000	0
264	20240911	144400	171188720	9000	9000	9000	9000	0
265	20240911	144300	171188720	9000	9000	9000	9000	0
266	20240911	144200	171188720	9000	9000	9000	9000	0
267	20240911	144100	171188720	9000	9000	9000	9000	0
268	20240911	144000	171188720	9000	9000	9000	9000	0
269	20240911	143900	171188720	9000	9000	9000	9000	0
270	20240911	143800	171188720	9000	9000	9000	9000	0
271	20240911	143700	171188720	9000	9000	9000	9000	0
272	20240911	143600	171188720	9000	9000	9000	9000	0
273	20240911	143500	171188720	9000	9000	9000	9000	0
274	20240911	143400	171188720	9000	9000	9000	9000	0
275	20240911	143300	171188720	9000	9000	9000	9000	0
276	20240911	143200	171188720	9000	9000	9000	9000	0
277	20240911	143100	171188720	9000	9000	9000	9000	0
278	20240911	143000	171188720	9000	9010	9010	9000	23
279	20240911	142900	170981520	9010	9010	9010	9010	1
280	20240911	142800	170972510	9030	9030	9030	9030	0
281	20240911	142700	170972510	9030	9030	9030	9030	0
282	20240911	142600	170972510	9030	9030	9030	9030	0
283	20240911	142500	170972510	9030	9030	9030	9030	0
284	20240911	142400	170972510	9030	9030	9030	9030	2
285	20240911	142300	170954450	9010	9010	9010	9010	0
286	20240911	142200	170954450	9010	9010	9010	9010	0
287	20240911	142100	170954450	9010	9010	9010	9010	1
288	20240911	142000	170945440	9000	9000	9000	9000	0
289	20240911	141900	170945440	9000	9000	9000	9000	0
290	20240911	141800	170945440	9000	9000	9000	9000	0
291	20240911	141700	170945440	9000	9000	9000	9000	0
292	20240911	141600	170945440	9000	9000	9000	9000	0
293	20240911	141500	170945440	9000	9000	9000	9000	0
294	20240911	141400	170945440	9000	9010	9010	9000	25
295	20240911	141300	170720430	9000	9000	9000	9000	0
296	20240911	141200	170720430	9000	9000	9000	9000	0
297	20240911	141100	170720430	9000	9000	9000	9000	0
298	20240911	141000	170720430	9000	9000	9000	9000	0
299	20240911	140900	170720430	9000	9000	9000	9000	0
300	20240911	140800	170720430	9000	9000	9000	9000	972
301	20240911	140700	161972430	9000	9000	9000	9000	0
302	20240911	140600	161972430	9000	9000	9000	9000	0
303	20240911	140500	161972430	9000	9000	9000	9000	0
304	20240911	140400	161972430	9000	9000	9000	9000	5
305	20240911	140300	161927430	8990	8990	8990	8990	0
306	20240911	140200	161927430	8990	9040	9040	8990	6539
307	20240911	140100	103044640	9050	9050	9050	9050	0
308	20240911	140000	103044640	9050	9050	9050	9050	0
309	20240911	135900	103044640	9050	9050	9050	9050	0
310	20240911	135800	103044640	9050	9050	9050	9050	0
311	20240911	135700	103044640	9050	9050	9050	9050	0
312	20240911	135600	103044640	9050	9050	9050	9050	0
313	20240911	135500	103044640	9050	9050	9050	9050	0
314	20240911	135400	103044640	9050	9050	9050	9050	0
315	20240911	135300	103044640	9050	9050	9050	9050	0
316	20240911	135200	103044640	9050	9050	9050	9050	0
317	20240911	135100	103044640	9050	9050	9050	9050	0
318	20240911	135000	103044640	9050	9050	9050	9050	0
319	20240911	134900	103044640	9050	9050	9050	9050	0
320	20240911	134800	103044640	9050	9050	9050	9050	0
321	20240911	134700	103044640	9050	9040	9050	9040	17
322	20240911	134600	102890950	9030	9030	9030	9030	0
323	20240911	134500	102890950	9030	9030	9030	9030	0
324	20240911	134400	102890950	9030	9030	9030	9030	0
325	20240911	134300	102890950	9030	9030	9030	9030	0
326	20240911	134200	102890950	9030	9030	9030	9030	0
327	20240911	134100	102890950	9030	9030	9030	9030	0
328	20240911	134000	102890950	9030	9030	9030	9030	0
329	20240911	133900	102890950	9030	9030	9030	9030	0
330	20240911	133800	102890950	9030	9030	9030	9030	0
331	20240911	133700	102890950	9030	9030	9030	9030	0
332	20240911	133600	102890950	9030	9030	9030	9030	0
333	20240911	133500	102890950	9030	9030	9030	9030	2
334	20240911	133400	102872890	9050	9050	9050	9050	0
335	20240911	133300	102872890	9050	9050	9050	9050	0
336	20240911	133200	102872890	9050	9050	9050	9050	0
337	20240911	133100	102872890	9050	9050	9050	9050	0
338	20240911	133000	102872890	9050	9050	9050	9050	0
339	20240911	132900	102872890	9050	9050	9050	9050	0
340	20240911	132800	102872890	9050	9050	9050	9050	1
341	20240911	132700	102863840	9020	9020	9020	9020	0
342	20240911	132600	102863840	9020	9020	9020	9020	21
343	20240911	132500	102674420	9050	9050	9050	9050	0
344	20240911	132400	102674420	9050	9050	9050	9050	0
345	20240911	132300	102674420	9050	9050	9050	9050	0
346	20240911	132200	102674420	9050	9050	9050	9050	0
347	20240911	132100	102674420	9050	9050	9050	9050	0
348	20240911	132000	102674420	9050	9050	9050	9050	0
349	20240911	131900	102674420	9050	9050	9050	9050	0
350	20240911	131800	102674420	9050	9050	9050	9050	0
351	20240911	131700	102674420	9050	9050	9050	9050	0
352	20240911	131600	102674420	9050	9050	9050	9050	0
353	20240911	131500	102674420	9050	9050	9050	9050	0
354	20240911	131400	102674420	9050	9050	9050	9050	0
355	20240911	131300	102674420	9050	9050	9050	9050	1
356	20240911	131200	102665370	9010	9010	9010	9010	0
357	20240911	131100	102665370	9010	9010	9010	9010	0
358	20240911	131000	102665370	9010	9010	9010	9010	0
359	20240911	130900	102665370	9010	9010	9010	9010	0
360	20240911	130800	102665370	9010	9010	9010	9010	0
361	20240911	130700	102665370	9010	9010	9010	9010	0
362	20240911	130600	102665370	9010	9010	9010	9010	0
363	20240911	130500	102665370	9010	9010	9010	9010	0
364	20240911	130400	102665370	9010	9010	9010	9010	0
365	20240911	130300	102665370	9010	9010	9010	9010	110
366	20240911	130200	101674270	9070	9070	9070	9070	0
367	20240911	130100	101674270	9070	9070	9070	9070	0
368	20240911	130000	101674270	9070	9050	9070	9050	506
369	20240911	125900	97087250	9020	9020	9020	9020	0
370	20240911	125800	97087250	9020	9020	9020	9020	0
371	20240911	125700	97087250	9020	9020	9020	9020	0
372	20240911	125600	97087250	9020	9020	9020	9020	0
373	20240911	125500	97087250	9020	9020	9020	9020	94
374	20240911	125400	96239370	9020	9020	9020	9020	0
375	20240911	125300	96239370	9020	9020	9020	9020	0
376	20240911	125200	96239370	9020	9020	9020	9020	0
377	20240911	125100	96239370	9020	9020	9020	9020	0
378	20240911	125000	96239370	9020	9020	9020	9020	0
379	20240911	124900	96239370	9020	9020	9020	9020	0
380	20240911	124800	96239370	9020	9020	9020	9020	1013
381	20240911	124700	87102110	9020	9040	9040	9020	2395
382	20240911	124600	65488270	9100	9100	9100	9100	0
383	20240911	124500	65488270	9100	9100	9100	9100	0
384	20240911	124400	65488270	9100	9100	9100	9100	0
385	20240911	124300	65488270	9100	9100	9100	9100	0
386	20240911	124200	65488270	9100	9100	9100	9100	0
387	20240911	124100	65488270	9100	9100	9100	9100	0
388	20240911	124000	65488270	9100	9100	9100	9100	0
389	20240911	123900	65488270	9100	9100	9100	9100	0
390	20240911	123800	65488270	9100	9100	9100	9100	0
391	20240911	123700	65488270	9100	9100	9100	9100	0
392	20240911	123600	65488270	9100	9100	9100	9100	0
393	20240911	123500	65488270	9100	9100	9100	9100	0
394	20240911	123400	65488270	9100	9100	9100	9100	0
395	20240911	123300	65488270	9100	9100	9100	9100	0
396	20240911	123200	65488270	9100	9100	9100	9100	0
397	20240911	123100	65488270	9100	9100	9100	9100	0
398	20240911	123000	65488270	9100	9100	9100	9100	0
399	20240911	122900	65488270	9100	9050	9100	9050	8
400	20240911	122800	65415790	9060	9060	9060	9060	50
401	20240911	122700	64962790	9060	9060	9060	9060	0
402	20240911	122600	64962790	9060	9060	9060	9060	0
403	20240911	122500	64962790	9060	9060	9060	9060	0
404	20240911	122400	64962790	9060	9060	9060	9060	0
405	20240911	122300	64962790	9060	9060	9060	9060	0
406	20240911	122200	64962790	9060	9060	9060	9060	0
407	20240911	122100	64962790	9060	9060	9060	9060	500
408	20240911	122000	60432790	9060	9060	9060	9060	0
409	20240911	121900	60432790	9060	9060	9060	9060	0
410	20240911	121800	60432790	9060	9060	9060	9060	0
411	20240911	121700	60432790	9060	9060	9060	9060	0
412	20240911	121600	60432790	9060	9060	9060	9060	0
413	20240911	121500	60432790	9060	9060	9060	9060	0
414	20240911	121400	60432790	9060	9060	9060	9060	0
415	20240911	121300	60432790	9060	9060	9060	9060	0
416	20240911	121200	60432790	9060	9060	9060	9060	0
417	20240911	121100	60432790	9060	9060	9060	9060	0
418	20240911	121000	60432790	9060	9060	9060	9060	1
419	20240911	120900	60423730	9060	9060	9060	9060	0
420	20240911	120800	60423730	9060	9060	9060	9060	0
421	20240911	120700	60423730	9060	9060	9060	9060	0
422	20240911	120600	60423730	9060	9060	9060	9060	2
423	20240911	120500	60405610	9050	9050	9050	9050	0
424	20240911	120400	60405610	9050	9050	9050	9050	1927
425	20240911	120300	42966260	9040	9040	9040	9040	2
426	20240911	120200	42948180	9040	9040	9040	9040	31
427	20240911	120100	42667940	9030	9030	9030	9030	0
428	20240911	120000	42667940	9030	9030	9030	9030	0
429	20240911	115900	42667940	9030	9040	9040	9030	1466
430	20240911	115800	29425020	9040	9040	9040	9040	0
431	20240911	115700	29425020	9040	9040	9040	9040	0
432	20240911	115600	29425020	9040	9040	9040	9040	0
433	20240911	115500	29425020	9040	9040	9040	9040	0
434	20240911	115400	29425020	9040	9040	9040	9040	0
435	20240911	115300	29425020	9040	9040	9040	9040	0
436	20240911	115200	29425020	9040	9040	9040	9040	0
437	20240911	115100	29425020	9040	9040	9040	9040	6
438	20240911	115000	29370780	9040	9040	9040	9040	0
439	20240911	114900	29370780	9040	9040	9040	9040	0
440	20240911	114800	29370780	9040	9040	9040	9040	0
441	20240911	114700	29370780	9040	9040	9040	9040	0
442	20240911	114600	29370780	9040	9040	9040	9040	0
443	20240911	114500	29370780	9040	9040	9040	9040	1
444	20240911	114400	29361740	9060	9060	9060	9060	0
445	20240911	114300	29361740	9060	9060	9060	9060	10
446	20240911	114200	29271140	9060	9060	9060	9060	0
447	20240911	114100	29271140	9060	9060	9060	9060	0
448	20240911	114000	29271140	9060	9060	9060	9060	0
449	20240911	113900	29271140	9060	9060	9060	9060	0
450	20240911	113800	29271140	9060	9060	9060	9060	0
451	20240911	113700	29271140	9060	9060	9060	9060	0
452	20240911	113600	29271140	9060	9060	9060	9060	0
453	20240911	113500	29271140	9060	9060	9060	9060	0
454	20240911	113400	29271140	9060	9060	9060	9060	0
455	20240911	113300	29271140	9060	9060	9060	9060	0
456	20240911	113200	29271140	9060	9060	9060	9060	0
457	20240911	113100	29271140	9060	9060	9060	9060	0
458	20240911	113000	29271140	9060	9060	9060	9060	0
459	20240911	112900	29271140	9060	9060	9060	9060	0
460	20240911	112800	29271140	9060	9060	9060	9060	0
461	20240911	112700	29271140	9060	9060	9060	9060	0
462	20240911	112600	29271140	9060	9060	9060	9060	0
463	20240911	112500	29271140	9060	9060	9060	9060	0
464	20240911	112400	29271140	9060	9060	9060	9060	0
465	20240911	112300	29271140	9060	9060	9060	9060	1
466	20240911	112200	29262080	9060	9060	9060	9060	0
467	20240911	112100	29262080	9060	9060	9060	9060	0
468	20240911	112000	29262080	9060	9060	9060	9060	0
469	20240911	111900	29262080	9060	9060	9060	9060	0
470	20240911	111800	29262080	9060	9060	9060	9060	0
471	20240911	111700	29262080	9060	9060	9060	9060	0
472	20240911	111600	29262080	9060	9060	9060	9060	0
473	20240911	111500	29262080	9060	9060	9060	9060	0
474	20240911	111400	29262080	9060	9060	9060	9060	0
475	20240911	111300	29262080	9060	9060	9060	9060	0
476	20240911	111200	29262080	9060	9060	9060	9060	0
477	20240911	111100	29262080	9060	9060	9060	9060	0
478	20240911	111000	29262080	9060	9060	9060	9060	0
479	20240911	110900	29262080	9060	9060	9060	9060	0
480	20240911	110800	29262080	9060	9060	9060	9060	0
481	20240911	110700	29262080	9060	9060	9060	9060	0
482	20240911	110600	29262080	9060	9060	9060	9060	0
483	20240911	110500	29262080	9060	9060	9060	9060	0
484	20240911	110400	29262080	9060	9060	9060	9060	0
485	20240911	110300	29262080	9060	9060	9060	9060	1
486	20240911	110200	29253020	9060	9060	9060	9060	0
487	20240911	110100	29253020	9060	9060	9060	9060	5
488	20240911	110000	29207720	9030	9030	9030	9030	0
489	20240911	105900	29207720	9030	9030	9030	9030	0
490	20240911	105800	29207720	9030	9030	9030	9030	0
491	20240911	105700	29207720	9030	9030	9030	9030	0
492	20240911	105600	29207720	9030	9030	9030	9030	0
493	20240911	105500	29207720	9030	9030	9030	9030	0
494	20240911	105400	29207720	9030	9030	9030	9030	0
495	20240911	105300	29207720	9030	9030	9030	9030	0
496	20240911	105200	29207720	9030	9030	9030	9030	0
497	20240911	105100	29207720	9030	9030	9030	9030	0
498	20240911	105000	29207720	9030	9030	9030	9030	0
499	20240911	104900	29207720	9030	9030	9030	9030	0
500	20240911	104800	29207720	9030	9030	9030	9030	0
501	20240911	104700	29207720	9030	9030	9030	9030	0
502	20240911	104600	29207720	9030	9030	9030	9030	0
503	20240911	104500	29207720	9030	9030	9030	9030	0
504	20240911	104400	29207720	9030	9030	9030	9030	0
505	20240911	104300	29207720	9030	9030	9030	9030	0
506	20240911	104200	29207720	9030	9030	9030	9030	0
507	20240911	104100	29207720	9030	9030	9030	9030	0
508	20240911	104000	29207720	9030	9030	9030	9030	0
509	20240911	103900	29207720	9030	9030	9030	9030	0
510	20240911	103800	29207720	9030	9030	9030	9030	0
511	20240911	103700	29207720	9030	9030	9030	9030	0
512	20240911	103600	29207720	9030	9030	9030	9030	0
513	20240911	103500	29207720	9030	9030	9030	9030	0
514	20240911	103400	29207720	9030	9030	9030	9030	0
515	20240911	103300	29207720	9030	9030	9030	9030	34
516	20240911	103200	28900700	9030	9060	9060	9030	112
517	20240911	103100	27886280	9060	9060	9060	9060	0
518	20240911	103000	27886280	9060	9060	9060	9060	0
519	20240911	102900	27886280	9060	9060	9060	9060	0
520	20240911	102800	27886280	9060	9060	9060	9060	0
521	20240911	102700	27886280	9060	9060	9060	9060	0
522	20240911	102600	27886280	9060	9060	9060	9060	0
523	20240911	102500	27886280	9060	9060	9060	9060	0
524	20240911	102400	27886280	9060	9060	9060	9060	1
525	20240911	102300	27877220	9060	9060	9060	9060	0
526	20240911	102200	27877220	9060	9030	9060	9030	2
527	20240911	102100	27859130	9040	9040	9040	9040	1
528	20240911	102000	27850090	9040	9040	9040	9040	0
529	20240911	101900	27850090	9040	9040	9040	9040	0
530	20240911	101800	27850090	9040	9040	9040	9040	1
531	20240911	101700	27841050	9040	9040	9040	9040	0
532	20240911	101600	27841050	9040	9040	9040	9040	0
533	20240911	101500	27841050	9040	9040	9040	9040	0
534	20240911	101400	27841050	9040	9040	9040	9040	0
535	20240911	101300	27841050	9040	9040	9040	9040	0
536	20240911	101200	27841050	9040	9040	9040	9040	0
537	20240911	101100	27841050	9040	9040	9040	9040	0
538	20240911	101000	27841050	9040	9040	9040	9040	0
539	20240911	100900	27841050	9040	9040	9040	9040	150
540	20240911	100800	26485050	9050	9050	9070	9050	45
541	20240911	100700	26077780	9050	9050	9050	9050	0
542	20240911	100600	26077780	9050	9050	9050	9050	0
543	20240911	100500	26077780	9050	9050	9050	9050	0
544	20240911	100400	26077780	9050	9050	9050	9050	0
545	20240911	100300	26077780	9050	9050	9050	9050	244
546	20240911	100200	23869580	9060	9060	9060	9060	0
547	20240911	100100	23869580	9060	9060	9060	9060	1
548	20240911	100000	23860520	9070	9070	9070	9070	0
549	20240911	095900	23860520	9070	9070	9070	9070	0
550	20240911	095800	23860520	9070	9070	9070	9070	0
551	20240911	095700	23860520	9070	9070	9110	9070	566
552	20240911	095600	18707050	9080	9070	9080	9070	200
553	20240911	095500	16891650	9040	9040	9040	9040	200
554	20240911	095400	15083650	9040	9040	9040	9040	76
555	20240911	095300	14396610	9040	9040	9040	9040	324
556	20240911	095200	11467650	9040	9040	9040	9040	0
557	20240911	095100	11467650	9040	9040	9040	9040	170
558	20240911	095000	9930850	9040	9040	9040	9040	0
559	20240911	094900	9930850	9040	9040	9040	9040	0
560	20240911	094800	9930850	9040	9040	9040	9040	0
561	20240911	094700	9930850	9040	9040	9040	9040	20
562	20240911	094600	9750050	9040	9040	9040	9040	0
563	20240911	094500	9750050	9040	9040	9040	9040	1
564	20240911	094400	9741010	9040	9040	9040	9040	400
565	20240911	094300	6125010	9040	9040	9040	9040	0
566	20240911	094200	6125010	9040	9040	9040	9040	0
567	20240911	094100	6125010	9040	9040	9040	9040	0
568	20240911	094000	6125010	9040	9040	9040	9040	0
569	20240911	093900	6125010	9040	9040	9040	9040	0
570	20240911	093800	6125010	9040	9040	9040	9040	44
571	20240911	093700	5727250	9050	9050	9050	9050	2
572	20240911	093600	5709150	9050	9050	9050	9050	0
573	20240911	093500	5709150	9050	9050	9050	9050	0
574	20240911	093400	5709150	9050	9050	9050	9050	0
575	20240911	093300	5709150	9050	9050	9050	9050	50
576	20240911	093200	5256650	9070	9070	9070	9070	0
577	20240911	093100	5256650	9070	9070	9070	9070	0
578	20240911	093000	5256650	9070	9070	9070	9070	0
579	20240911	092900	5256650	9070	9070	9070	9070	68
580	20240911	092800	4639890	9050	9050	9050	9050	0
581	20240911	092700	4639890	9050	9050	9050	9050	0
582	20240911	092600	4639890	9050	9050	9050	9050	1
583	20240911	092500	4630840	9040	9040	9040	9040	0
584	20240911	092400	4630840	9040	9040	9040	9040	0
585	20240911	092300	4630840	9040	9040	9040	9040	0
586	20240911	092200	4630840	9040	9040	9040	9040	0
587	20240911	092100	4630840	9040	9040	9040	9040	0
588	20240911	092000	4630840	9040	9050	9050	9040	153
589	20240911	091900	3247620	9050	9050	9050	9050	147
590	20240911	091800	1917270	9050	9050	9050	9050	0
591	20240911	091700	1917270	9050	9050	9050	9050	0
592	20240911	091600	1917270	9050	9050	9050	9050	0
593	20240911	091500	1917270	9050	9050	9050	9050	0
594	20240911	091400	1917270	9050	9050	9050	9050	0
595	20240911	091300	1917270	9050	9050	9050	9050	0
596	20240911	091200	1917270	9050	9050	9050	9050	0
597	20240911	091100	1917270	9050	9050	9050	9050	0
598	20240911	091000	1917270	9050	9050	9050	9050	0
599	20240911	090900	1917270	9050	9050	9050	9050	0
600	20240911	090800	1917270	9050	9070	9070	9050	100
601	20240911	090700	1012210	9080	9080	9080	9080	0
602	20240911	090600	1012210	9080	9080	9080	9080	1
603	20240911	090500	1003130	9090	9090	9090	9090	1
604	20240911	090400	994040	9100	9100	9100	9100	0
605	20240911	090300	994040	9100	9100	9100	9100	0
606	20240911	090200	994040	9100	9100	9100	9100	0
607	20240911	090100	994040	9100	9100	9100	9100	1
608	20240911	090000	984940	9110	9120	9120	9110	108