KissMeData/039830/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192100	38449710	5280	5280	5280	5280	92
3	20240909	192000	38449710	5280	5280	5280	5280	0
4	20240909	191900	38449710	5280	5280	5280	5280	0
5	20240909	191800	38449710	5280	5280	5280	5280	0
6	20240909	191700	38449710	5280	5280	5280	5280	0
7	20240909	191600	38449710	5280	5280	5280	5280	0
8	20240909	191500	38449710	5280	5280	5280	5280	0
9	20240909	191400	38449710	5280	5280	5280	5280	0
10	20240909	191300	38449710	5280	5280	5280	5280	0
11	20240909	191200	38449710	5280	5280	5280	5280	0
12	20240909	191100	38449710	5280	5280	5280	5280	0
13	20240909	191000	38449710	5280	5280	5280	5280	0
14	20240909	190900	38449710	5280	5280	5280	5280	0
15	20240909	190800	38449710	5280	5280	5280	5280	0
16	20240909	190700	38449710	5280	5280	5280	5280	0
17	20240909	190600	38449710	5280	5280	5280	5280	0
18	20240909	190500	38449710	5280	5280	5280	5280	0
19	20240909	190400	38449710	5280	5280	5280	5280	0
20	20240909	190300	38449710	5280	5280	5280	5280	0
21	20240909	190200	38449710	5280	5280	5280	5280	0
22	20240909	190100	38449710	5280	5280	5280	5280	0
23	20240909	190000	38449710	5280	5280	5280	5280	0
24	20240909	185900	38449710	5280	5280	5280	5280	0
25	20240909	185800	38449710	5280	5280	5280	5280	0
26	20240909	185700	38449710	5280	5280	5280	5280	0
27	20240909	185600	38449710	5280	5280	5280	5280	0
28	20240909	185500	38449710	5280	5280	5280	5280	0
29	20240909	185400	38449710	5280	5280	5280	5280	0
30	20240909	185300	38449710	5280	5280	5280	5280	0
31	20240909	185200	38449710	5280	5280	5280	5280	0
32	20240909	185100	38449710	5280	5280	5280	5280	92
33	20240909	185000	38449710	5280	5280	5280	5280	0
34	20240909	184900	38449710	5280	5280	5280	5280	0
35	20240909	184800	38449710	5280	5280	5280	5280	0
36	20240909	184700	38449710	5280	5280	5280	5280	0
37	20240909	184600	38449710	5280	5280	5280	5280	0
38	20240909	184500	38449710	5280	5280	5280	5280	0
39	20240909	184400	38449710	5280	5280	5280	5280	0
40	20240909	184300	38449710	5280	5280	5280	5280	0
41	20240909	184200	38449710	5280	5280	5280	5280	0
42	20240909	184100	38449710	5280	5280	5280	5280	0
43	20240909	184000	38449710	5280	5280	5280	5280	0
44	20240909	183900	38449710	5280	5280	5280	5280	0
45	20240909	183800	38449710	5280	5280	5280	5280	0
46	20240909	183700	38449710	5280	5280	5280	5280	0
47	20240909	183600	38449710	5280	5280	5280	5280	0
48	20240909	183500	38449710	5280	5280	5280	5280	0
49	20240909	183400	38449710	5280	5280	5280	5280	0
50	20240909	183300	38449710	5280	5280	5280	5280	0
51	20240909	183200	38449710	5280	5280	5280	5280	0
52	20240909	183100	38449710	5280	5280	5280	5280	0
53	20240909	183000	38449710	5280	5280	5280	5280	0
54	20240909	182900	38449710	5280	5280	5280	5280	0
55	20240909	182800	38449710	5280	5280	5280	5280	0
56	20240909	182700	38449710	5280	5280	5280	5280	0
57	20240909	182600	38449710	5280	5280	5280	5280	0
58	20240909	182500	38449710	5280	5280	5280	5280	0
59	20240909	182400	38449710	5280	5280	5280	5280	0
60	20240909	182300	38449710	5280	5280	5280	5280	0
61	20240909	182200	38449710	5280	5280	5280	5280	0
62	20240909	182100	38449710	5280	5280	5280	5280	92
63	20240909	182000	38449710	5280	5280	5280	5280	0
64	20240909	181900	38449710	5280	5280	5280	5280	0
65	20240909	181800	38449710	5280	5280	5280	5280	0
66	20240909	181700	38449710	5280	5280	5280	5280	0
67	20240909	181600	38449710	5280	5280	5280	5280	0
68	20240909	181500	38449710	5280	5280	5280	5280	0
69	20240909	181400	38449710	5280	5280	5280	5280	0
70	20240909	181300	38449710	5280	5280	5280	5280	0
71	20240909	181200	38449710	5280	5280	5280	5280	0
72	20240909	181100	38449710	5280	5280	5280	5280	0
73	20240909	181000	38449710	5280	5280	5280	5280	0
74	20240909	180900	38449710	5280	5280	5280	5280	0
75	20240909	180800	38449710	5280	5280	5280	5280	0
76	20240909	180700	38449710	5280	5280	5280	5280	0
77	20240909	180600	38449710	5280	5280	5280	5280	0
78	20240909	180500	38449710	5280	5280	5280	5280	0
79	20240909	180400	38449710	5280	5280	5280	5280	0
80	20240909	180300	38449710	5280	5280	5280	5280	0
81	20240909	180200	38449710	5280	5280	5280	5280	0
82	20240909	180100	38449710	5280	5280	5280	5280	0
83	20240909	180000	38449710	5280	5280	5280	5280	0
84	20240909	175900	38449710	5280	5280	5280	5280	0
85	20240909	175800	38449710	5280	5280	5280	5280	0
86	20240909	175700	38449710	5280	5280	5280	5280	0
87	20240909	175600	38449710	5280	5280	5280	5280	0
88	20240909	175500	38449710	5280	5280	5280	5280	0
89	20240909	175400	38449710	5280	5280	5280	5280	0
90	20240909	175300	38449710	5280	5280	5280	5280	0
91	20240909	175200	38449710	5280	5280	5280	5280	0
92	20240909	175100	38449710	5280	5280	5280	5280	92
93	20240909	175000	38449710	5280	5280	5280	5280	0
94	20240909	174900	38449710	5280	5280	5280	5280	0
95	20240909	174800	38449710	5280	5280	5280	5280	0
96	20240909	174700	38449710	5280	5280	5280	5280	0
97	20240909	174600	38449710	5280	5280	5280	5280	0
98	20240909	174500	38449710	5280	5280	5280	5280	0
99	20240909	174400	38449710	5280	5280	5280	5280	0
100	20240909	174300	38449710	5280	5280	5280	5280	0
101	20240909	174200	38449710	5280	5280	5280	5280	0
102	20240909	174100	38449710	5280	5280	5280	5280	0
103	20240909	174000	38449710	5280	5280	5280	5280	0
104	20240909	173900	38449710	5280	5280	5280	5280	0
105	20240909	173800	38449710	5280	5280	5280	5280	0
106	20240909	173700	38449710	5280	5280	5280	5280	0
107	20240909	173600	38449710	5280	5280	5280	5280	0
108	20240909	173500	38449710	5280	5280	5280	5280	0
109	20240909	173400	38449710	5280	5280	5280	5280	0
110	20240909	173300	38449710	5280	5280	5280	5280	0
111	20240909	173200	38449710	5280	5280	5280	5280	0
112	20240909	173100	38449710	5280	5280	5280	5280	0
113	20240909	173000	38449710	5280	5280	5280	5280	0
114	20240909	172900	38449710	5280	5280	5280	5280	0
115	20240909	172800	38449710	5280	5280	5280	5280	0
116	20240909	172700	38449710	5280	5280	5280	5280	0
117	20240909	172600	38449710	5280	5280	5280	5280	0
118	20240909	172500	38449710	5280	5280	5280	5280	0
119	20240909	172400	38449710	5280	5280	5280	5280	0
120	20240909	172300	38449710	5280	5280	5280	5280	0
121	20240909	172200	38449710	5280	5280	5280	5280	0
122	20240909	172100	38449710	5280	5280	5280	5280	92
123	20240909	172000	38449710	5280	5280	5280	5280	0
124	20240909	171900	38449710	5280	5280	5280	5280	0
125	20240909	171800	38449710	5280	5280	5280	5280	0
126	20240909	171700	38449710	5280	5280	5280	5280	0
127	20240909	171600	38449710	5280	5280	5280	5280	0
128	20240909	171500	38449710	5280	5280	5280	5280	0
129	20240909	171400	38449710	5280	5280	5280	5280	0
130	20240909	171300	38449710	5280	5280	5280	5280	0
131	20240909	171200	38449710	5280	5280	5280	5280	0
132	20240909	171100	38449710	5280	5280	5280	5280	0
133	20240909	171000	38449710	5280	5280	5280	5280	0
134	20240909	170900	38449710	5280	5280	5280	5280	0
135	20240909	170800	38449710	5280	5280	5280	5280	0
136	20240909	170700	38449710	5280	5280	5280	5280	0
137	20240909	170600	38449710	5280	5280	5280	5280	0
138	20240909	170500	38449710	5280	5280	5280	5280	0
139	20240909	170400	38449710	5280	5280	5280	5280	0
140	20240909	170300	38449710	5280	5280	5280	5280	0
141	20240909	170200	38449710	5280	5280	5280	5280	0
142	20240909	170100	38449710	5280	5280	5280	5280	0
143	20240909	170000	38449710	5280	5280	5280	5280	0
144	20240909	165900	38449710	5280	5280	5280	5280	0
145	20240909	165800	38449710	5280	5280	5280	5280	0
146	20240909	165700	38449710	5280	5280	5280	5280	0
147	20240909	165600	38449710	5280	5280	5280	5280	0
148	20240909	165500	38449710	5280	5280	5280	5280	0
149	20240909	165400	38449710	5280	5280	5280	5280	0
150	20240909	165300	38449710	5280	5280	5280	5280	0
151	20240909	165200	38449710	5280	5280	5280	5280	0
152	20240909	165100	38449710	5280	5280	5280	5280	92
153	20240909	165000	38449710	5280	5280	5280	5280	0
154	20240909	164900	38449710	5280	5280	5280	5280	0
155	20240909	164800	38449710	5280	5280	5280	5280	0
156	20240909	164700	38449710	5280	5280	5280	5280	0
157	20240909	164600	38449710	5280	5280	5280	5280	0
158	20240909	164500	38449710	5280	5280	5280	5280	0
159	20240909	164400	38449710	5280	5280	5280	5280	0
160	20240909	164300	38449710	5280	5280	5280	5280	0
161	20240909	164200	38449710	5280	5280	5280	5280	0
162	20240909	164100	38449710	5280	5280	5280	5280	0
163	20240909	164000	38449710	5280	5280	5280	5280	0
164	20240909	163900	38449710	5280	5280	5280	5280	0
165	20240909	163800	38449710	5280	5280	5280	5280	0
166	20240909	163700	38449710	5280	5280	5280	5280	0
167	20240909	163600	38449710	5280	5280	5280	5280	0
168	20240909	163500	38449710	5280	5280	5280	5280	0
169	20240909	163400	38449710	5280	5280	5280	5280	0
170	20240909	163300	38449710	5280	5280	5280	5280	0
171	20240909	163200	38449710	5280	5280	5280	5280	0
172	20240909	163100	38449710	5280	5280	5280	5280	0
173	20240909	163000	38449710	5280	5280	5280	5280	0
174	20240909	162900	38449710	5280	5280	5280	5280	0
175	20240909	162800	38449710	5280	5280	5280	5280	0
176	20240909	162700	38449710	5280	5280	5280	5280	0
177	20240909	162600	38449710	5280	5280	5280	5280	0
178	20240909	162500	38449710	5280	5280	5280	5280	0
179	20240909	162400	38449710	5280	5280	5280	5280	0
180	20240909	162300	38449710	5280	5280	5280	5280	0
181	20240909	162200	38449710	5280	5280	5280	5280	0
182	20240909	162100	38449710	5280	5280	5280	5280	92
183	20240909	162000	38449710	5280	5280	5280	5280	0
184	20240909	161900	38449710	5280	5280	5280	5280	0
185	20240909	161800	38449710	5280	5280	5280	5280	0
186	20240909	161700	38449710	5280	5280	5280	5280	0
187	20240909	161600	38449710	5280	5280	5280	5280	0
188	20240909	161500	38449710	5280	5280	5280	5280	0
189	20240909	161400	38449710	5280	5280	5280	5280	0
190	20240909	161300	38449710	5280	5280	5280	5280	0
191	20240909	161200	38449710	5280	5280	5280	5280	0
192	20240909	161100	38449710	5280	5280	5280	5280	0
193	20240909	161000	38449710	5280	5280	5280	5280	0
194	20240909	160900	38449710	5280	5280	5280	5280	0
195	20240909	160800	38449710	5280	5280	5280	5280	0
196	20240909	160700	38449710	5280	5280	5280	5280	0
197	20240909	160600	38449710	5280	5280	5280	5280	0
198	20240909	160500	38449710	5280	5280	5280	5280	0
199	20240909	160400	38449710	5280	5280	5280	5280	0
200	20240909	160300	38449710	5280	5280	5280	5280	0
201	20240909	160200	38449710	5280	5280	5280	5280	0
202	20240909	160100	38449710	5280	5280	5280	5280	0
203	20240909	160000	38449710	5280	5280	5280	5280	0
204	20240909	155900	38449710	5280	5280	5280	5280	0
205	20240909	155800	38449710	5280	5280	5280	5280	0
206	20240909	155700	38449710	5280	5280	5280	5280	0
207	20240909	155600	38449710	5280	5280	5280	5280	0
208	20240909	155500	38449710	5280	5280	5280	5280	0
209	20240909	155400	38449710	5280	5280	5280	5280	0
210	20240909	155300	38449710	5280	5280	5280	5280	0
211	20240909	155200	38449710	5280	5280	5280	5280	0
212	20240909	155100	38449710	5280	5280	5280	5280	92
213	20240909	155000	38449710	5280	5280	5280	5280	0
214	20240909	154900	38449710	5280	5280	5280	5280	0
215	20240909	154800	38449710	5280	5280	5280	5280	0
216	20240909	154700	38449710	5280	5280	5280	5280	0
217	20240909	154600	38449710	5280	5280	5280	5280	0
218	20240909	154500	38449710	5280	5280	5280	5280	0
219	20240909	154400	38449710	5280	5280	5280	5280	0
220	20240909	154300	38449710	5280	5280	5280	5280	0
221	20240909	154200	38449710	5280	5280	5280	5280	0
222	20240909	154100	38449710	5280	5280	5280	5280	0
223	20240909	154000	38449710	5280	5280	5280	5280	0
224	20240909	153900	38449710	5280	5280	5280	5280	0
225	20240909	153800	38449710	5280	5280	5280	5280	0
226	20240909	153700	38449710	5280	5280	5280	5280	0
227	20240909	153600	38449710	5280	5280	5280	5280	0
228	20240909	153500	38449710	5280	5280	5280	5280	0
229	20240909	153400	38449710	5280	5280	5280	5280	0
230	20240909	153300	38449710	5280	5280	5280	5280	0
231	20240909	153200	38449710	5280	5280	5280	5280	0
232	20240909	153100	38449710	5280	5280	5280	5280	0
233	20240909	153000	38449710	5280	5280	5280	5280	92
234	20240909	152900	37963950	5280	5280	5280	5280	0
235	20240909	152800	37963950	5280	5280	5280	5280	0
236	20240909	152700	37963950	5280	5280	5280	5280	0
237	20240909	152600	37963950	5280	5280	5280	5280	0
238	20240909	152500	37963950	5280	5280	5280	5280	0
239	20240909	152400	37963950	5280	5280	5280	5280	0
240	20240909	152300	37963950	5280	5280	5280	5280	0
241	20240909	152200	37963950	5280	5280	5280	5280	0
242	20240909	152100	37963950	5280	5280	5280	5280	0
243	20240909	152000	37963950	5280	5280	5280	5280	0
244	20240909	151900	37963950	5280	5280	5280	5280	0
245	20240909	151800	37963950	5280	5280	5280	5280	0
246	20240909	151700	37963950	5280	5280	5280	5280	0
247	20240909	151600	37963950	5280	5280	5280	5280	11
248	20240909	151500	37905870	5280	5280	5280	5280	0
249	20240909	151400	37905870	5280	5280	5280	5280	0
250	20240909	151300	37905870	5280	5280	5280	5280	0
251	20240909	151200	37905870	5280	5270	5280	5210	91
252	20240909	151100	37428890	5280	5280	5280	5280	5
253	20240909	151000	37402490	5280	5280	5280	5280	0
254	20240909	150900	37402490	5280	5280	5280	5280	0
255	20240909	150800	37402490	5280	5280	5280	5280	0
256	20240909	150700	37402490	5280	5280	5280	5280	1
257	20240909	150600	37397210	5280	5280	5280	5280	9
258	20240909	150500	37349690	5280	5280	5280	5280	0
259	20240909	150400	37349690	5280	5280	5280	5280	1
260	20240909	150300	37344410	5270	5270	5270	5270	0
261	20240909	150200	37344410	5270	5270	5270	5270	0
262	20240909	150100	37344410	5270	5270	5270	5270	0
263	20240909	150000	37344410	5270	5270	5270	5270	0
264	20240909	145900	37344410	5270	5260	5270	5260	1136
265	20240909	145800	31362240	5260	5260	5260	5260	6
266	20240909	145700	31330680	5260	5260	5260	5260	9
267	20240909	145600	31283340	5260	5260	5260	5260	0
268	20240909	145500	31283340	5260	5260	5260	5260	0
269	20240909	145400	31283340	5260	5260	5260	5260	0
270	20240909	145300	31283340	5260	5260	5260	5260	0
271	20240909	145200	31283340	5260	5260	5260	5260	0
272	20240909	145100	31283340	5260	5260	5260	5260	0
273	20240909	145000	31283340	5260	5260	5260	5260	0
274	20240909	144900	31283340	5260	5260	5260	5260	0
275	20240909	144800	31283340	5260	5260	5260	5260	0
276	20240909	144700	31283340	5260	5260	5260	5260	0
277	20240909	144600	31283340	5260	5260	5260	5260	0
278	20240909	144500	31283340	5260	5260	5260	5260	0
279	20240909	144400	31283340	5260	5260	5260	5260	0
280	20240909	144300	31283340	5260	5260	5260	5260	0
281	20240909	144200	31283340	5260	5260	5260	5260	22
282	20240909	144100	31167620	5260	5260	5260	5260	0
283	20240909	144000	31167620	5260	5260	5260	5260	0
284	20240909	143900	31167620	5260	5260	5260	5260	0
285	20240909	143800	31167620	5260	5260	5260	5260	0
286	20240909	143700	31167620	5260	5260	5260	5260	0
287	20240909	143600	31167620	5260	5260	5260	5260	1
288	20240909	143500	31162360	5260	5260	5260	5260	0
289	20240909	143400	31162360	5260	5260	5260	5260	0
290	20240909	143300	31162360	5260	5260	5260	5260	30
291	20240909	143200	31004560	5260	5260	5260	5260	0
292	20240909	143100	31004560	5260	5260	5260	5260	0
293	20240909	143000	31004560	5260	5260	5260	5260	0
294	20240909	142900	31004560	5260	5260	5260	5260	0
295	20240909	142800	31004560	5260	5260	5260	5260	0
296	20240909	142700	31004560	5260	5260	5260	5260	0
297	20240909	142600	31004560	5260	5260	5260	5260	0
298	20240909	142500	31004560	5260	5260	5260	5260	0
299	20240909	142400	31004560	5260	5260	5260	5260	0
300	20240909	142300	31004560	5260	5260	5260	5260	0
301	20240909	142200	31004560	5260	5260	5260	5260	0
302	20240909	142100	31004560	5260	5260	5260	5260	0
303	20240909	142000	31004560	5260	5260	5260	5260	0
304	20240909	141900	31004560	5260	5220	5260	5220	2
305	20240909	141800	30994080	5240	5240	5240	5240	0
306	20240909	141700	30994080	5240	5240	5240	5240	0
307	20240909	141600	30994080	5240	5240	5240	5240	0
308	20240909	141500	30994080	5240	5240	5240	5240	0
309	20240909	141400	30994080	5240	5240	5240	5240	0
310	20240909	141300	30994080	5240	5240	5240	5240	0
311	20240909	141200	30994080	5240	5240	5240	5240	0
312	20240909	141100	30994080	5240	5240	5240	5240	0
313	20240909	141000	30994080	5240	5240	5240	5240	0
314	20240909	140900	30994080	5240	5240	5240	5240	0
315	20240909	140800	30994080	5240	5240	5240	5240	0
316	20240909	140700	30994080	5240	5240	5240	5240	194
317	20240909	140600	29977520	5240	5240	5240	5240	71
318	20240909	140500	29605480	5240	5240	5240	5240	0
319	20240909	140400	29605480	5240	5240	5240	5240	1
320	20240909	140300	29600240	5220	5220	5220	5220	0
321	20240909	140200	29600240	5220	5220	5220	5220	0
322	20240909	140100	29600240	5220	5220	5220	5220	10
323	20240909	140000	29548040	5210	5210	5210	5210	891
324	20240909	135900	24905930	5220	5220	5220	5220	76
325	20240909	135800	24509210	5210	5210	5210	5210	0
326	20240909	135700	24509210	5210	5210	5210	5210	0
327	20240909	135600	24509210	5210	5210	5210	5210	0
328	20240909	135500	24509210	5210	5210	5210	5210	0
329	20240909	135400	24509210	5210	5210	5210	5210	0
330	20240909	135300	24509210	5210	5210	5210	5210	0
331	20240909	135200	24509210	5210	5210	5210	5210	0
332	20240909	135100	24509210	5210	5210	5210	5210	0
333	20240909	135000	24509210	5210	5210	5210	5210	0
334	20240909	134900	24509210	5210	5210	5210	5210	0
335	20240909	134800	24509210	5210	5210	5210	5210	0
336	20240909	134700	24509210	5210	5210	5210	5210	0
337	20240909	134600	24509210	5210	5210	5210	5210	0
338	20240909	134500	24509210	5210	5210	5210	5210	0
339	20240909	134400	24509210	5210	5210	5210	5210	0
340	20240909	134300	24509210	5210	5210	5210	5210	0
341	20240909	134200	24509210	5210	5210	5210	5210	0
342	20240909	134100	24509210	5210	5210	5210	5210	0
343	20240909	134000	24509210	5210	5210	5210	5210	487
344	20240909	133900	21971940	5210	5210	5210	5210	178
345	20240909	133800	21044560	5210	5210	5210	5210	0
346	20240909	133700	21044560	5210	5210	5210	5210	0
347	20240909	133600	21044560	5210	5210	5210	5210	0
348	20240909	133500	21044560	5210	5210	5210	5210	0
349	20240909	133400	21044560	5210	5220	5220	5210	457
350	20240909	133300	18662870	5220	5220	5220	5220	0
351	20240909	133200	18662870	5220	5220	5220	5220	0
352	20240909	133100	18662870	5220	5220	5220	5220	0
353	20240909	133000	18662870	5220	5230	5230	5220	348
354	20240909	132900	16843820	5240	5240	5240	5240	0
355	20240909	132800	16843820	5240	5240	5240	5240	0
356	20240909	132700	16843820	5240	5240	5240	5240	0
357	20240909	132600	16843820	5240	5240	5240	5240	0
358	20240909	132500	16843820	5240	5240	5240	5240	0
359	20240909	132400	16843820	5240	5240	5240	5240	1
360	20240909	132300	16838580	5240	5240	5240	5240	0
361	20240909	132200	16838580	5240	5240	5240	5240	0
362	20240909	132100	16838580	5240	5240	5240	5240	0
363	20240909	132000	16838580	5240	5240	5240	5240	0
364	20240909	131900	16838580	5240	5240	5240	5240	0
365	20240909	131800	16838580	5240	5240	5240	5240	0
366	20240909	131700	16838580	5240	5240	5240	5240	0
367	20240909	131600	16838580	5240	5240	5240	5240	0
368	20240909	131500	16838580	5240	5240	5240	5240	0
369	20240909	131400	16838580	5240	5240	5240	5240	0
370	20240909	131300	16838580	5240	5240	5240	5240	5
371	20240909	131200	16812380	5240	5240	5240	5240	0
372	20240909	131100	16812380	5240	5240	5240	5240	0
373	20240909	131000	16812380	5240	5240	5240	5240	0
374	20240909	130900	16812380	5240	5240	5240	5240	0
375	20240909	130800	16812380	5240	5240	5240	5240	0
376	20240909	130700	16812380	5240	5240	5240	5240	0
377	20240909	130600	16812380	5240	5240	5240	5240	0
378	20240909	130500	16812380	5240	5240	5240	5240	0
379	20240909	130400	16812380	5240	5240	5240	5240	2
380	20240909	130300	16801900	5240	5240	5240	5240	0
381	20240909	130200	16801900	5240	5240	5240	5240	30
382	20240909	130100	16644700	5240	5240	5240	5240	0
383	20240909	130000	16644700	5240	5240	5240	5240	0
384	20240909	125900	16644700	5240	5240	5240	5240	0
385	20240909	125800	16644700	5240	5240	5240	5240	0
386	20240909	125700	16644700	5240	5240	5240	5240	0
387	20240909	125600	16644700	5240	5240	5240	5240	0
388	20240909	125500	16644700	5240	5240	5240	5240	1
389	20240909	125400	16639460	5240	5240	5240	5240	0
390	20240909	125300	16639460	5240	5240	5240	5240	4
391	20240909	125200	16618500	5240	5240	5240	5240	0
392	20240909	125100	16618500	5240	5240	5240	5240	0
393	20240909	125000	16618500	5240	5240	5240	5240	0
394	20240909	124900	16618500	5240	5240	5240	5240	0
395	20240909	124800	16618500	5240	5240	5240	5240	0
396	20240909	124700	16618500	5240	5240	5240	5240	0
397	20240909	124600	16618500	5240	5240	5240	5240	1
398	20240909	124500	16613260	5230	5230	5230	5230	0
399	20240909	124400	16613260	5230	5230	5230	5230	0
400	20240909	124300	16613260	5230	5230	5230	5230	0
401	20240909	124200	16613260	5230	5230	5230	5230	0
402	20240909	124100	16613260	5230	5230	5230	5230	0
403	20240909	124000	16613260	5230	5230	5230	5230	0
404	20240909	123900	16613260	5230	5230	5230	5230	0
405	20240909	123800	16613260	5230	5230	5230	5230	0
406	20240909	123700	16613260	5230	5230	5230	5230	0
407	20240909	123600	16613260	5230	5230	5230	5230	0
408	20240909	123500	16613260	5230	5230	5230	5230	0
409	20240909	123400	16613260	5230	5230	5230	5230	0
410	20240909	123300	16613260	5230	5230	5230	5230	0
411	20240909	123200	16613260	5230	5230	5230	5230	0
412	20240909	123100	16613260	5230	5230	5230	5230	0
413	20240909	123000	16613260	5230	5230	5230	5230	192
414	20240909	122900	15609100	5230	5230	5230	5230	0
415	20240909	122800	15609100	5230	5230	5230	5230	0
416	20240909	122700	15609100	5230	5230	5230	5230	0
417	20240909	122600	15609100	5230	5230	5230	5230	0
418	20240909	122500	15609100	5230	5230	5230	5230	1
419	20240909	122400	15603870	5240	5240	5240	5240	0
420	20240909	122300	15603870	5240	5240	5240	5240	0
421	20240909	122200	15603870	5240	5240	5240	5240	1
422	20240909	122100	15598630	5240	5240	5240	5240	1
423	20240909	122000	15593390	5240	5240	5240	5240	0
424	20240909	121900	15593390	5240	5240	5240	5240	0
425	20240909	121800	15593390	5240	5240	5240	5240	0
426	20240909	121700	15593390	5240	5240	5240	5240	0
427	20240909	121600	15593390	5240	5240	5240	5240	0
428	20240909	121500	15593390	5240	5240	5240	5240	0
429	20240909	121400	15593390	5240	5240	5240	5240	0
430	20240909	121300	15593390	5240	5240	5240	5240	0
431	20240909	121200	15593390	5240	5240	5240	5240	0
432	20240909	121100	15593390	5240	5260	5260	5240	200
433	20240909	121000	14541590	5260	5260	5260	5260	0
434	20240909	120900	14541590	5260	5260	5260	5260	0
435	20240909	120800	14541590	5260	5260	5260	5260	0
436	20240909	120700	14541590	5260	5260	5260	5260	0
437	20240909	120600	14541590	5260	5260	5260	5260	0
438	20240909	120500	14541590	5260	5260	5260	5260	0
439	20240909	120400	14541590	5260	5260	5260	5260	0
440	20240909	120300	14541590	5260	5260	5260	5260	0
441	20240909	120200	14541590	5260	5260	5260	5260	0
442	20240909	120100	14541590	5260	5260	5260	5260	0
443	20240909	120000	14541590	5260	5260	5260	5260	0
444	20240909	115900	14541590	5260	5260	5260	5260	0
445	20240909	115800	14541590	5260	5260	5260	5260	0
446	20240909	115700	14541590	5260	5260	5260	5260	1
447	20240909	115600	14536330	5260	5260	5260	5260	8
448	20240909	115500	14494250	5260	5260	5260	5260	0
449	20240909	115400	14494250	5260	5260	5260	5260	0
450	20240909	115300	14494250	5260	5260	5260	5260	0
451	20240909	115200	14494250	5260	5260	5260	5260	0
452	20240909	115100	14494250	5260	5260	5260	5260	0
453	20240909	115000	14494250	5260	5250	5260	5250	205
454	20240909	114900	13416140	5250	5250	5250	5250	0
455	20240909	114800	13416140	5250	5250	5250	5250	0
456	20240909	114700	13416140	5250	5250	5250	5250	0
457	20240909	114600	13416140	5250	5250	5250	5250	0
458	20240909	114500	13416140	5250	5250	5250	5250	0
459	20240909	114400	13416140	5250	5250	5250	5250	0
460	20240909	114300	13416140	5250	5250	5250	5250	0
461	20240909	114200	13416140	5250	5250	5250	5250	0
462	20240909	114100	13416140	5250	5250	5250	5250	0
463	20240909	114000	13416140	5250	5250	5250	5250	0
464	20240909	113900	13416140	5250	5250	5250	5250	0
465	20240909	113800	13416140	5250	5250	5250	5250	0
466	20240909	113700	13416140	5250	5250	5250	5250	0
467	20240909	113600	13416140	5250	5250	5250	5250	0
468	20240909	113500	13416140	5250	5250	5250	5250	0
469	20240909	113400	13416140	5250	5250	5250	5250	0
470	20240909	113300	13416140	5250	5250	5250	5250	0
471	20240909	113200	13416140	5250	5250	5250	5250	0
472	20240909	113100	13416140	5250	5250	5250	5250	0
473	20240909	113000	13416140	5250	5250	5250	5250	1
474	20240909	112900	13410890	5210	5210	5210	5210	0
475	20240909	112800	13410890	5210	5210	5210	5210	0
476	20240909	112700	13410890	5210	5210	5210	5210	0
477	20240909	112600	13410890	5210	5210	5210	5210	0
478	20240909	112500	13410890	5210	5240	5240	5210	305
479	20240909	112400	11819700	5260	5260	5260	5260	0
480	20240909	112300	11819700	5260	5260	5260	5260	0
481	20240909	112200	11819700	5260	5260	5260	5260	0
482	20240909	112100	11819700	5260	5260	5260	5260	0
483	20240909	112000	11819700	5260	5260	5260	5260	0
484	20240909	111900	11819700	5260	5260	5260	5260	0
485	20240909	111800	11819700	5260	5260	5260	5260	0
486	20240909	111700	11819700	5260	5260	5260	5260	0
487	20240909	111600	11819700	5260	5260	5260	5260	0
488	20240909	111500	11819700	5260	5260	5260	5260	10
489	20240909	111400	11767100	5260	5260	5260	5260	1
490	20240909	111300	11761840	5220	5220	5220	5220	0
491	20240909	111200	11761840	5220	5220	5220	5220	0
492	20240909	111100	11761840	5220	5220	5220	5220	0
493	20240909	111000	11761840	5220	5220	5220	5220	0
494	20240909	110900	11761840	5220	5220	5220	5220	0
495	20240909	110800	11761840	5220	5220	5220	5220	0
496	20240909	110700	11761840	5220	5220	5220	5220	0
497	20240909	110600	11761840	5220	5220	5220	5220	0
498	20240909	110500	11761840	5220	5240	5240	5220	62
499	20240909	110400	11437630	5260	5260	5260	5260	0
500	20240909	110300	11437630	5260	5260	5260	5260	0
501	20240909	110200	11437630	5260	5260	5260	5260	0
502	20240909	110100	11437630	5260	5260	5260	5260	0
503	20240909	110000	11437630	5260	5260	5260	5260	0
504	20240909	105900	11437630	5260	5260	5260	5260	0
505	20240909	105800	11437630	5260	5260	5260	5260	0
506	20240909	105700	11437630	5260	5260	5260	5260	0
507	20240909	105600	11437630	5260	5260	5260	5260	0
508	20240909	105500	11437630	5260	5260	5260	5260	0
509	20240909	105400	11437630	5260	5260	5260	5260	0
510	20240909	105300	11437630	5260	5260	5260	5260	0
511	20240909	105200	11437630	5260	5260	5260	5260	0
512	20240909	105100	11437630	5260	5260	5260	5260	0
513	20240909	105000	11437630	5260	5260	5260	5260	0
514	20240909	104900	11437630	5260	5260	5260	5260	0
515	20240909	104800	11437630	5260	5260	5260	5260	0
516	20240909	104700	11437630	5260	5260	5260	5260	10
517	20240909	104600	11385030	5260	5260	5260	5260	0
518	20240909	104500	11385030	5260	5260	5260	5260	0
519	20240909	104400	11385030	5260	5260	5260	5260	0
520	20240909	104300	11385030	5260	5260	5260	5260	0
521	20240909	104200	11385030	5260	5260	5260	5260	0
522	20240909	104100	11385030	5260	5260	5260	5260	0
523	20240909	104000	11385030	5260	5260	5260	5260	0
524	20240909	103900	11385030	5260	5260	5260	5260	0
525	20240909	103800	11385030	5260	5260	5260	5260	0
526	20240909	103700	11385030	5260	5260	5260	5260	0
527	20240909	103600	11385030	5260	5260	5260	5260	0
528	20240909	103500	11385030	5260	5260	5260	5260	0
529	20240909	103400	11385030	5260	5260	5260	5260	0
530	20240909	103300	11385030	5260	5260	5260	5260	0
531	20240909	103200	11385030	5260	5260	5260	5260	0
532	20240909	103100	11385030	5260	5260	5260	5260	0
533	20240909	103000	11385030	5260	5260	5260	5260	0
534	20240909	102900	11385030	5260	5260	5260	5260	0
535	20240909	102800	11385030	5260	5260	5260	5260	0
536	20240909	102700	11385030	5260	5260	5260	5260	0
537	20240909	102600	11385030	5260	5260	5260	5260	0
538	20240909	102500	11385030	5260	5260	5260	5260	0
539	20240909	102400	11385030	5260	5260	5260	5260	0
540	20240909	102300	11385030	5260	5260	5260	5260	0
541	20240909	102200	11385030	5260	5260	5260	5260	0
542	20240909	102100	11385030	5260	5260	5260	5260	0
543	20240909	102000	11385030	5260	5260	5260	5260	152
544	20240909	101900	10585510	5260	5260	5260	5260	0
545	20240909	101800	10585510	5260	5260	5260	5260	0
546	20240909	101700	10585510	5260	5260	5260	5260	2
547	20240909	101600	10574990	5260	5260	5260	5260	54
548	20240909	101500	10290950	5260	5260	5260	5260	0
549	20240909	101400	10290950	5260	5260	5260	5260	0
550	20240909	101300	10290950	5260	5260	5260	5260	0
551	20240909	101200	10290950	5260	5260	5260	5260	0
552	20240909	101100	10290950	5260	5260	5260	5260	0
553	20240909	101000	10290950	5260	5260	5260	5260	1
554	20240909	100900	10285690	5250	5250	5250	5250	0
555	20240909	100800	10285690	5250	5250	5250	5250	0
556	20240909	100700	10285690	5250	5250	5250	5250	0
557	20240909	100600	10285690	5250	5250	5250	5250	76
558	20240909	100500	9886690	5240	5240	5240	5240	5
559	20240909	100400	9860490	5250	5250	5250	5250	0
560	20240909	100300	9860490	5250	5250	5250	5250	1
561	20240909	100200	9855240	5250	5250	5250	5250	0
562	20240909	100100	9855240	5250	5250	5250	5250	0
563	20240909	100000	9855240	5250	5250	5250	5250	0
564	20240909	095900	9855240	5250	5250	5250	5250	0
565	20240909	095800	9855240	5250	5250	5250	5250	10
566	20240909	095700	9802740	5250	5250	5250	5250	0
567	20240909	095600	9802740	5250	5250	5250	5250	0
568	20240909	095500	9802740	5250	5250	5250	5250	0
569	20240909	095400	9802740	5250	5250	5250	5250	0
570	20240909	095300	9802740	5250	5250	5250	5250	0
571	20240909	095200	9802740	5250	5250	5250	5250	1
572	20240909	095100	9797490	5250	5250	5250	5250	0
573	20240909	095000	9797490	5250	5250	5250	5250	0
574	20240909	094900	9797490	5250	5250	5250	5250	0
575	20240909	094800	9797490	5250	5250	5250	5250	1
576	20240909	094700	9792240	5250	5250	5250	5250	1
577	20240909	094600	9786990	5250	5250	5250	5250	35
578	20240909	094500	9603240	5250	5250	5250	5250	2
579	20240909	094400	9592740	5250	5250	5250	5250	1
580	20240909	094300	9587490	5250	5250	5250	5250	1
581	20240909	094200	9582240	5250	5250	5250	5250	1
582	20240909	094100	9576990	5250	5250	5250	5250	1
583	20240909	094000	9571740	5210	5210	5210	5210	0
584	20240909	093900	9571740	5210	5220	5220	5210	300
585	20240909	093800	8008280	5260	5260	5260	5260	0
586	20240909	093700	8008280	5260	5260	5260	5260	1
587	20240909	093600	8003020	5260	5260	5260	5260	0
588	20240909	093500	8003020	5260	5260	5260	5260	0
589	20240909	093400	8003020	5260	5260	5260	5260	0
590	20240909	093300	8003020	5260	5260	5260	5260	0
591	20240909	093200	8003020	5260	5260	5260	5260	0
592	20240909	093100	8003020	5260	5260	5260	5260	10
593	20240909	093000	7950420	5220	5220	5220	5220	0
594	20240909	092900	7950420	5220	5220	5220	5220	0
595	20240909	092800	7950420	5220	5220	5220	5220	7
596	20240909	092700	7913880	5260	5260	5260	5260	0
597	20240909	092600	7913880	5260	5260	5260	5260	0
598	20240909	092500	7913880	5260	5260	5260	5260	0
599	20240909	092400	7913880	5260	5260	5260	5260	0
600	20240909	092300	7913880	5260	5260	5260	5260	47
601	20240909	092200	7666660	5260	5260	5260	5260	0
602	20240909	092100	7666660	5260	5260	5260	5260	4
603	20240909	092000	7645620	5260	5200	5260	5200	2
604	20240909	091900	7635160	5260	5260	5260	5260	67
605	20240909	091800	7282740	5260	5260	5260	5260	0
606	20240909	091700	7282740	5260	5190	5260	5190	2
607	20240909	091600	7272290	5250	5250	5250	5250	10
608	20240909	091500	7219790	5250	5250	5250	5250	0
609	20240909	091400	7219790	5250	5250	5250	5250	5
610	20240909	091300	7193540	5270	5270	5270	5270	2
611	20240909	091200	7183000	5270	5270	5270	5270	1
612	20240909	091100	7177730	5260	5260	5260	5260	18
613	20240909	091000	7083050	5250	5250	5250	5250	15
614	20240909	090900	7004300	5250	5250	5250	5250	190
615	20240909	090800	6006800	5260	5260	5260	5260	0
616	20240909	090700	6006800	5260	5260	5260	5260	47
617	20240909	090600	5759580	5260	5260	5260	5260	167
618	20240909	090500	4881160	5260	5260	5260	5260	132
619	20240909	090400	4186840	5280	5280	5280	5280	0
620	20240909	090300	4186840	5280	5190	5280	5190	257
621	20240909	090200	2840160	5170	5190	5190	5170	2
622	20240909	090100	2829800	5190	5190	5190	5190	0
623	20240909	090000	2829800	5190	5150	5190	5150	548