KissMeData/004650/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184200	44646760	9550	9550	9550	9550	9
3	20240902	184100	44646760	9550	9550	9550	9550	0
4	20240902	184000	44646760	9550	9550	9550	9550	0
5	20240902	183900	44646760	9550	9550	9550	9550	0
6	20240902	183800	44646760	9550	9550	9550	9550	0
7	20240902	183700	44646760	9550	9550	9550	9550	0
8	20240902	183600	44646760	9550	9550	9550	9550	0
9	20240902	183500	44646760	9550	9550	9550	9550	0
10	20240902	183400	44646760	9550	9550	9550	9550	0
11	20240902	183300	44646760	9550	9550	9550	9550	0
12	20240902	183200	44646760	9550	9550	9550	9550	0
13	20240902	183100	44646760	9550	9550	9550	9550	0
14	20240902	183000	44646760	9550	9550	9550	9550	0
15	20240902	182900	44646760	9550	9550	9550	9550	0
16	20240902	182800	44646760	9550	9550	9550	9550	0
17	20240902	182700	44646760	9550	9550	9550	9550	0
18	20240902	182600	44646760	9550	9550	9550	9550	0
19	20240902	182500	44646760	9550	9550	9550	9550	0
20	20240902	182400	44646760	9550	9550	9550	9550	0
21	20240902	182300	44646760	9550	9550	9550	9550	0
22	20240902	182200	44646760	9550	9550	9550	9550	0
23	20240902	182100	44646760	9550	9550	9550	9550	0
24	20240902	182000	44646760	9550	9550	9550	9550	0
25	20240902	181900	44646760	9550	9550	9550	9550	0
26	20240902	181800	44646760	9550	9550	9550	9550	0
27	20240902	181700	44646760	9550	9550	9550	9550	0
28	20240902	181600	44646760	9550	9550	9550	9550	0
29	20240902	181500	44646760	9550	9550	9550	9550	0
30	20240902	181400	44646760	9550	9550	9550	9550	0
31	20240902	181300	44646760	9550	9550	9550	9550	0
32	20240902	181200	44646760	9550	9550	9550	9550	9
33	20240902	181100	44646760	9550	9550	9550	9550	0
34	20240902	181000	44646760	9550	9550	9550	9550	0
35	20240902	180900	44646760	9550	9550	9550	9550	0
36	20240902	180800	44646760	9550	9550	9550	9550	0
37	20240902	180700	44646760	9550	9550	9550	9550	0
38	20240902	180600	44646760	9550	9550	9550	9550	0
39	20240902	180500	44646760	9550	9550	9550	9550	0
40	20240902	180400	44646760	9550	9550	9550	9550	0
41	20240902	180300	44646760	9550	9550	9550	9550	0
42	20240902	180200	44646760	9550	9550	9550	9550	0
43	20240902	180100	44646760	9550	9550	9550	9550	0
44	20240902	180000	44646760	9550	9550	9550	9550	0
45	20240902	175900	44646760	9550	9550	9550	9550	0
46	20240902	175800	44646760	9550	9550	9550	9550	0
47	20240902	175700	44646760	9550	9550	9550	9550	0
48	20240902	175600	44646760	9550	9550	9550	9550	0
49	20240902	175500	44646760	9550	9550	9550	9550	0
50	20240902	175400	44646760	9550	9550	9550	9550	0
51	20240902	175300	44646760	9550	9550	9550	9550	0
52	20240902	175200	44646760	9550	9550	9550	9550	0
53	20240902	175100	44646760	9550	9550	9550	9550	0
54	20240902	175000	44646760	9550	9550	9550	9550	0
55	20240902	174900	44646760	9550	9550	9550	9550	0
56	20240902	174800	44646760	9550	9550	9550	9550	0
57	20240902	174700	44646760	9550	9550	9550	9550	0
58	20240902	174600	44646760	9550	9550	9550	9550	0
59	20240902	174500	44646760	9550	9550	9550	9550	0
60	20240902	174400	44646760	9550	9550	9550	9550	0
61	20240902	174300	44646760	9550	9550	9550	9550	0
62	20240902	174200	44646760	9550	9550	9550	9550	9
63	20240902	174100	44646760	9550	9550	9550	9550	0
64	20240902	174000	44646760	9550	9550	9550	9550	0
65	20240902	173900	44646760	9550	9550	9550	9550	0
66	20240902	173800	44646760	9550	9550	9550	9550	0
67	20240902	173700	44646760	9550	9550	9550	9550	0
68	20240902	173600	44646760	9550	9550	9550	9550	0
69	20240902	173500	44646760	9550	9550	9550	9550	0
70	20240902	173400	44646760	9550	9550	9550	9550	0
71	20240902	173300	44646760	9550	9550	9550	9550	0
72	20240902	173200	44646760	9550	9550	9550	9550	0
73	20240902	173100	44646760	9550	9550	9550	9550	0
74	20240902	173000	44646760	9550	9550	9550	9550	0
75	20240902	172900	44646760	9550	9550	9550	9550	0
76	20240902	172800	44646760	9550	9550	9550	9550	0
77	20240902	172700	44646760	9550	9550	9550	9550	0
78	20240902	172600	44646760	9550	9550	9550	9550	0
79	20240902	172500	44646760	9550	9550	9550	9550	0
80	20240902	172400	44646760	9550	9550	9550	9550	0
81	20240902	172300	44646760	9550	9550	9550	9550	0
82	20240902	172200	44646760	9550	9550	9550	9550	0
83	20240902	172100	44646760	9550	9550	9550	9550	0
84	20240902	172000	44646760	9550	9550	9550	9550	0
85	20240902	171900	44646760	9550	9550	9550	9550	0
86	20240902	171800	44646760	9550	9550	9550	9550	0
87	20240902	171700	44646760	9550	9550	9550	9550	0
88	20240902	171600	44646760	9550	9550	9550	9550	0
89	20240902	171500	44646760	9550	9550	9550	9550	0
90	20240902	171400	44646760	9550	9550	9550	9550	0
91	20240902	171300	44646760	9550	9550	9550	9550	0
92	20240902	171200	44646760	9550	9550	9550	9550	9
93	20240902	171100	44646760	9550	9550	9550	9550	0
94	20240902	171000	44646760	9550	9550	9550	9550	0
95	20240902	170900	44646760	9550	9550	9550	9550	0
96	20240902	170800	44646760	9550	9550	9550	9550	0
97	20240902	170700	44646760	9550	9550	9550	9550	0
98	20240902	170600	44646760	9550	9550	9550	9550	0
99	20240902	170500	44646760	9550	9550	9550	9550	0
100	20240902	170400	44646760	9550	9550	9550	9550	0
101	20240902	170300	44646760	9550	9550	9550	9550	0
102	20240902	170200	44646760	9550	9550	9550	9550	0
103	20240902	170100	44646760	9550	9550	9550	9550	0
104	20240902	170000	44646760	9550	9550	9550	9550	0
105	20240902	165900	44646760	9550	9550	9550	9550	0
106	20240902	165800	44646760	9550	9550	9550	9550	0
107	20240902	165700	44646760	9550	9550	9550	9550	0
108	20240902	165600	44646760	9550	9550	9550	9550	0
109	20240902	165500	44646760	9550	9550	9550	9550	0
110	20240902	165400	44646760	9550	9550	9550	9550	0
111	20240902	165300	44646760	9550	9550	9550	9550	0
112	20240902	165200	44646760	9550	9550	9550	9550	0
113	20240902	165100	44646760	9550	9550	9550	9550	0
114	20240902	165000	44646760	9550	9550	9550	9550	0
115	20240902	164900	44646760	9550	9550	9550	9550	0
116	20240902	164800	44646760	9550	9550	9550	9550	0
117	20240902	164700	44646760	9550	9550	9550	9550	0
118	20240902	164600	44646760	9550	9550	9550	9550	0
119	20240902	164500	44646760	9550	9550	9550	9550	0
120	20240902	164400	44646760	9550	9550	9550	9550	0
121	20240902	164300	44646760	9550	9550	9550	9550	0
122	20240902	164200	44646760	9550	9550	9550	9550	9
123	20240902	164100	44646760	9550	9550	9550	9550	0
124	20240902	164000	44646760	9550	9550	9550	9550	0
125	20240902	163900	44646760	9550	9550	9550	9550	0
126	20240902	163800	44646760	9550	9550	9550	9550	0
127	20240902	163700	44646760	9550	9550	9550	9550	0
128	20240902	163600	44646760	9550	9550	9550	9550	0
129	20240902	163500	44646760	9550	9550	9550	9550	0
130	20240902	163400	44646760	9550	9550	9550	9550	0
131	20240902	163300	44646760	9550	9550	9550	9550	0
132	20240902	163200	44646760	9550	9550	9550	9550	0
133	20240902	163100	44646760	9550	9550	9550	9550	0
134	20240902	163000	44646760	9550	9550	9550	9550	0
135	20240902	162900	44646760	9550	9550	9550	9550	0
136	20240902	162800	44646760	9550	9550	9550	9550	0
137	20240902	162700	44646760	9550	9550	9550	9550	0
138	20240902	162600	44646760	9550	9550	9550	9550	0
139	20240902	162500	44646760	9550	9550	9550	9550	0
140	20240902	162400	44646760	9550	9550	9550	9550	0
141	20240902	162300	44646760	9550	9550	9550	9550	0
142	20240902	162200	44646760	9550	9550	9550	9550	0
143	20240902	162100	44646760	9550	9550	9550	9550	0
144	20240902	162000	44646760	9550	9550	9550	9550	0
145	20240902	161900	44646760	9550	9550	9550	9550	0
146	20240902	161800	44646760	9550	9550	9550	9550	0
147	20240902	161700	44646760	9550	9550	9550	9550	0
148	20240902	161600	44646760	9550	9550	9550	9550	0
149	20240902	161500	44646760	9550	9550	9550	9550	0
150	20240902	161400	44646760	9550	9550	9550	9550	0
151	20240902	161300	44646760	9550	9550	9550	9550	0
152	20240902	161200	44646760	9550	9550	9550	9550	9
153	20240902	161100	44646760	9550	9550	9550	9550	0
154	20240902	161000	44646760	9550	9550	9550	9550	0
155	20240902	160900	44646760	9550	9550	9550	9550	0
156	20240902	160800	44646760	9550	9550	9550	9550	0
157	20240902	160700	44646760	9550	9550	9550	9550	0
158	20240902	160600	44646760	9550	9550	9550	9550	0
159	20240902	160500	44646760	9550	9550	9550	9550	0
160	20240902	160400	44646760	9550	9550	9550	9550	0
161	20240902	160300	44646760	9550	9550	9550	9550	0
162	20240902	160200	44646760	9550	9550	9550	9550	0
163	20240902	160100	44646760	9550	9550	9550	9550	0
164	20240902	160000	44646760	9550	9550	9550	9550	0
165	20240902	155900	44646760	9550	9550	9550	9550	0
166	20240902	155800	44646760	9550	9550	9550	9550	0
167	20240902	155700	44646760	9550	9550	9550	9550	0
168	20240902	155600	44646760	9550	9550	9550	9550	0
169	20240902	155500	44646760	9550	9550	9550	9550	0
170	20240902	155400	44646760	9550	9550	9550	9550	0
171	20240902	155300	44646760	9550	9550	9550	9550	0
172	20240902	155200	44646760	9550	9550	9550	9550	0
173	20240902	155100	44646760	9550	9550	9550	9550	0
174	20240902	155000	44646760	9550	9550	9550	9550	0
175	20240902	154900	44646760	9550	9550	9550	9550	0
176	20240902	154800	44646760	9550	9550	9550	9550	0
177	20240902	154700	44646760	9550	9550	9550	9550	0
178	20240902	154600	44646760	9550	9550	9550	9550	0
179	20240902	154500	44646760	9550	9550	9550	9550	0
180	20240902	154400	44646760	9550	9550	9550	9550	0
181	20240902	154300	44646760	9550	9550	9550	9550	0
182	20240902	154200	44646760	9550	9550	9550	9550	9
183	20240902	154100	44646760	9550	9550	9550	9550	0
184	20240902	154000	44646760	9550	9550	9550	9550	0
185	20240902	153900	44646760	9550	9550	9550	9550	0
186	20240902	153800	44646760	9550	9550	9550	9550	0
187	20240902	153700	44646760	9550	9550	9550	9550	0
188	20240902	153600	44646760	9550	9550	9550	9550	0
189	20240902	153500	44646760	9550	9550	9550	9550	0
190	20240902	153400	44646760	9550	9550	9550	9550	0
191	20240902	153300	44646760	9550	9550	9550	9550	0
192	20240902	153200	44646760	9550	9550	9550	9550	0
193	20240902	153100	44646760	9550	9550	9550	9550	0
194	20240902	153000	44646760	9550	9550	9550	9550	9
195	20240902	152900	44560810	9520	9520	9520	9520	0
196	20240902	152800	44560810	9520	9520	9520	9520	0
197	20240902	152700	44560810	9520	9520	9520	9520	0
198	20240902	152600	44560810	9520	9520	9520	9520	0
199	20240902	152500	44560810	9520	9520	9520	9520	0
200	20240902	152400	44560810	9520	9520	9520	9520	0
201	20240902	152300	44560810	9520	9520	9520	9520	0
202	20240902	152200	44560810	9520	9520	9520	9520	0
203	20240902	152100	44560810	9520	9520	9520	9520	0
204	20240902	152000	44560810	9520	9520	9520	9520	0
205	20240902	151900	44560810	9520	9520	9520	9520	0
206	20240902	151800	44560810	9520	9520	9520	9520	0
207	20240902	151700	44560810	9520	9520	9520	9520	0
208	20240902	151600	44560810	9520	9520	9520	9520	0
209	20240902	151500	44560810	9520	9520	9520	9520	0
210	20240902	151400	44560810	9520	9520	9520	9520	0
211	20240902	151300	44560810	9520	9520	9520	9520	0
212	20240902	151200	44560810	9520	9520	9520	9520	0
213	20240902	151100	44560810	9520	9520	9520	9520	0
214	20240902	151000	44560810	9520	9520	9520	9520	0
215	20240902	150900	44560810	9520	9520	9520	9520	0
216	20240902	150800	44560810	9520	9520	9520	9520	0
217	20240902	150700	44560810	9520	9520	9520	9520	0
218	20240902	150600	44560810	9520	9520	9520	9520	0
219	20240902	150500	44560810	9520	9520	9520	9520	0
220	20240902	150400	44560810	9520	9520	9520	9520	0
221	20240902	150300	44560810	9520	9520	9520	9520	0
222	20240902	150200	44560810	9520	9520	9520	9520	1
223	20240902	150100	44551290	9520	9520	9520	9520	0
224	20240902	150000	44551290	9520	9520	9520	9520	0
225	20240902	145900	44551290	9520	9520	9520	9520	0
226	20240902	145800	44551290	9520	9520	9520	9520	1
227	20240902	145700	44541770	9520	9520	9520	9520	0
228	20240902	145600	44541770	9520	9520	9520	9520	0
229	20240902	145500	44541770	9520	9520	9520	9520	0
230	20240902	145400	44541770	9520	9520	9520	9520	0
231	20240902	145300	44541770	9520	9520	9520	9520	0
232	20240902	145200	44541770	9520	9520	9520	9520	0
233	20240902	145100	44541770	9520	9520	9520	9520	0
234	20240902	145000	44541770	9520	9520	9520	9520	0
235	20240902	144900	44541770	9520	9520	9520	9520	0
236	20240902	144800	44541770	9520	9520	9520	9520	0
237	20240902	144700	44541770	9520	9520	9520	9520	100
238	20240902	144600	43589770	9570	9570	9570	9570	0
239	20240902	144500	43589770	9570	9570	9570	9570	0
240	20240902	144400	43589770	9570	9570	9570	9570	0
241	20240902	144300	43589770	9570	9570	9570	9570	0
242	20240902	144200	43589770	9570	9570	9570	9570	0
243	20240902	144100	43589770	9570	9570	9570	9570	0
244	20240902	144000	43589770	9570	9570	9570	9570	0
245	20240902	143900	43589770	9570	9570	9570	9570	0
246	20240902	143800	43589770	9570	9570	9570	9570	0
247	20240902	143700	43589770	9570	9570	9570	9570	0
248	20240902	143600	43589770	9570	9570	9570	9570	0
249	20240902	143500	43589770	9570	9570	9570	9570	0
250	20240902	143400	43589770	9570	9570	9570	9570	0
251	20240902	143300	43589770	9570	9570	9570	9570	0
252	20240902	143200	43589770	9570	9570	9570	9570	0
253	20240902	143100	43589770	9570	9570	9570	9570	0
254	20240902	143000	43589770	9570	9570	9570	9570	0
255	20240902	142900	43589770	9570	9570	9570	9570	0
256	20240902	142800	43589770	9570	9570	9570	9570	0
257	20240902	142700	43589770	9570	9570	9570	9570	1
258	20240902	142600	43580200	9500	9500	9500	9500	0
259	20240902	142500	43580200	9500	9500	9500	9500	22
260	20240902	142400	43371200	9570	9570	9570	9570	0
261	20240902	142300	43371200	9570	9570	9570	9570	0
262	20240902	142200	43371200	9570	9570	9570	9570	3
263	20240902	142100	43342490	9570	9570	9570	9570	0
264	20240902	142000	43342490	9570	9570	9570	9570	0
265	20240902	141900	43342490	9570	9570	9570	9570	0
266	20240902	141800	43342490	9570	9570	9570	9570	0
267	20240902	141700	43342490	9570	9570	9570	9570	0
268	20240902	141600	43342490	9570	9570	9570	9570	0
269	20240902	141500	43342490	9570	9570	9570	9570	0
270	20240902	141400	43342490	9570	9570	9570	9570	0
271	20240902	141300	43342490	9570	9570	9570	9570	0
272	20240902	141200	43342490	9570	9570	9570	9570	1
273	20240902	141100	43332920	9560	9560	9560	9560	0
274	20240902	141000	43332920	9560	9510	9560	9500	20
275	20240902	140900	43142310	9560	9560	9560	9560	0
276	20240902	140800	43142310	9560	9560	9560	9560	83
277	20240902	140700	42348830	9560	9560	9560	9560	0
278	20240902	140600	42348830	9560	9560	9560	9560	0
279	20240902	140500	42348830	9560	9560	9560	9560	0
280	20240902	140400	42348830	9560	9560	9560	9560	0
281	20240902	140300	42348830	9560	9560	9560	9560	0
282	20240902	140200	42348830	9560	9560	9560	9560	0
283	20240902	140100	42348830	9560	9560	9560	9560	0
284	20240902	140000	42348830	9560	9560	9560	9560	0
285	20240902	135900	42348830	9560	9560	9560	9560	0
286	20240902	135800	42348830	9560	9560	9560	9560	0
287	20240902	135700	42348830	9560	9560	9560	9560	0
288	20240902	135600	42348830	9560	9560	9560	9560	0
289	20240902	135500	42348830	9560	9560	9560	9560	0
290	20240902	135400	42348830	9560	9560	9560	9560	0
291	20240902	135300	42348830	9560	9560	9560	9560	0
292	20240902	135200	42348830	9560	9560	9560	9560	0
293	20240902	135100	42348830	9560	9560	9560	9560	0
294	20240902	135000	42348830	9560	9560	9560	9560	0
295	20240902	134900	42348830	9560	9560	9560	9560	0
296	20240902	134800	42348830	9560	9560	9560	9560	0
297	20240902	134700	42348830	9560	9560	9560	9560	0
298	20240902	134600	42348830	9560	9560	9560	9560	0
299	20240902	134500	42348830	9560	9560	9560	9560	0
300	20240902	134400	42348830	9560	9560	9560	9560	0
301	20240902	134300	42348830	9560	9560	9560	9560	1
302	20240902	134200	42339270	9570	9570	9570	9570	0
303	20240902	134100	42339270	9570	9570	9570	9570	0
304	20240902	134000	42339270	9570	9570	9570	9570	0
305	20240902	133900	42339270	9570	9570	9570	9570	0
306	20240902	133800	42339270	9570	9570	9570	9570	0
307	20240902	133700	42339270	9570	9570	9570	9570	0
308	20240902	133600	42339270	9570	9570	9570	9570	0
309	20240902	133500	42339270	9570	9570	9570	9570	0
310	20240902	133400	42339270	9570	9570	9570	9570	0
311	20240902	133300	42339270	9570	9570	9570	9570	0
312	20240902	133200	42339270	9570	9570	9570	9570	0
313	20240902	133100	42339270	9570	9570	9570	9570	0
314	20240902	133000	42339270	9570	9570	9570	9570	0
315	20240902	132900	42339270	9570	9570	9570	9570	0
316	20240902	132800	42339270	9570	9570	9570	9570	0
317	20240902	132700	42339270	9570	9570	9570	9570	0
318	20240902	132600	42339270	9570	9570	9570	9570	0
319	20240902	132500	42339270	9570	9570	9570	9570	0
320	20240902	132400	42339270	9570	9570	9570	9570	0
321	20240902	132300	42339270	9570	9570	9570	9570	0
322	20240902	132200	42339270	9570	9540	9570	9540	36
323	20240902	132100	41995560	9540	9540	9540	9540	1
324	20240902	132000	41986020	9540	9540	9540	9540	0
325	20240902	131900	41986020	9540	9540	9540	9540	0
326	20240902	131800	41986020	9540	9540	9540	9540	0
327	20240902	131700	41986020	9540	9540	9540	9540	0
328	20240902	131600	41986020	9540	9540	9540	9540	0
329	20240902	131500	41986020	9540	9540	9540	9540	0
330	20240902	131400	41986020	9540	9540	9540	9540	0
331	20240902	131300	41986020	9540	9540	9540	9540	0
332	20240902	131200	41986020	9540	9540	9540	9540	0
333	20240902	131100	41986020	9540	9540	9540	9540	0
334	20240902	131000	41986020	9540	9540	9540	9540	0
335	20240902	130900	41986020	9540	9540	9540	9540	0
336	20240902	130800	41986020	9540	9540	9540	9540	0
337	20240902	130700	41986020	9540	9540	9540	9540	0
338	20240902	130600	41986020	9540	9540	9540	9540	0
339	20240902	130500	41986020	9540	9540	9540	9540	0
340	20240902	130400	41986020	9540	9540	9540	9540	0
341	20240902	130300	41986020	9540	9540	9540	9540	0
342	20240902	130200	41986020	9540	9540	9540	9540	0
343	20240902	130100	41986020	9540	9540	9540	9540	0
344	20240902	130000	41986020	9540	9540	9540	9540	0
345	20240902	125900	41986020	9540	9540	9540	9540	0
346	20240902	125800	41986020	9540	9540	9540	9540	0
347	20240902	125700	41986020	9540	9540	9540	9540	0
348	20240902	125600	41986020	9540	9540	9540	9540	1
349	20240902	125500	41976480	9500	9500	9500	9500	1
350	20240902	125400	41966980	9540	9540	9540	9540	0
351	20240902	125300	41966980	9540	9540	9540	9540	0
352	20240902	125200	41966980	9540	9540	9540	9540	0
353	20240902	125100	41966980	9540	9540	9540	9540	0
354	20240902	125000	41966980	9540	9540	9540	9540	0
355	20240902	124900	41966980	9540	9540	9540	9540	0
356	20240902	124800	41966980	9540	9540	9540	9540	0
357	20240902	124700	41966980	9540	9540	9540	9540	0
358	20240902	124600	41966980	9540	9540	9540	9540	0
359	20240902	124500	41966980	9540	9540	9540	9540	0
360	20240902	124400	41966980	9540	9540	9540	9540	0
361	20240902	124300	41966980	9540	9540	9540	9540	0
362	20240902	124200	41966980	9540	9540	9540	9540	0
363	20240902	124100	41966980	9540	9540	9540	9540	0
364	20240902	124000	41966980	9540	9540	9540	9540	0
365	20240902	123900	41966980	9540	9540	9540	9540	0
366	20240902	123800	41966980	9540	9540	9540	9540	0
367	20240902	123700	41966980	9540	9540	9540	9540	0
368	20240902	123600	41966980	9540	9540	9540	9540	0
369	20240902	123500	41966980	9540	9540	9540	9540	0
370	20240902	123400	41966980	9540	9540	9540	9540	1
371	20240902	123300	41957440	9530	9530	9530	9530	0
372	20240902	123200	41957440	9530	9530	9530	9530	500
373	20240902	123100	37192440	9540	9530	9540	9530	440
374	20240902	123000	32995340	9500	9500	9500	9500	14
375	20240902	122900	32862340	9500	9500	9500	9500	1
376	20240902	122800	32852840	9540	9540	9540	9540	0
377	20240902	122700	32852840	9540	9540	9540	9540	0
378	20240902	122600	32852840	9540	9540	9540	9540	0
379	20240902	122500	32852840	9540	9540	9540	9540	0
380	20240902	122400	32852840	9540	9540	9540	9540	0
381	20240902	122300	32852840	9540	9540	9540	9540	0
382	20240902	122200	32852840	9540	9540	9540	9540	0
383	20240902	122100	32852840	9540	9540	9540	9540	0
384	20240902	122000	32852840	9540	9540	9540	9540	0
385	20240902	121900	32852840	9540	9540	9540	9540	0
386	20240902	121800	32852840	9540	9540	9540	9540	0
387	20240902	121700	32852840	9540	9540	9540	9540	0
388	20240902	121600	32852840	9540	9540	9540	9540	1
389	20240902	121500	32843300	9540	9540	9540	9540	0
390	20240902	121400	32843300	9540	9540	9540	9540	0
391	20240902	121300	32843300	9540	9540	9540	9540	0
392	20240902	121200	32843300	9540	9540	9540	9540	0
393	20240902	121100	32843300	9540	9540	9540	9540	0
394	20240902	121000	32843300	9540	9540	9540	9540	0
395	20240902	120900	32843300	9540	9540	9540	9540	0
396	20240902	120800	32843300	9540	9540	9540	9540	0
397	20240902	120700	32843300	9540	9540	9540	9540	0
398	20240902	120600	32843300	9540	9540	9540	9540	0
399	20240902	120500	32843300	9540	9540	9540	9540	0
400	20240902	120400	32843300	9540	9540	9540	9540	0
401	20240902	120300	32843300	9540	9540	9540	9540	0
402	20240902	120200	32843300	9540	9540	9540	9540	0
403	20240902	120100	32843300	9540	9540	9540	9540	2
404	20240902	120000	32824220	9500	9500	9500	9500	0
405	20240902	115900	32824220	9500	9500	9500	9500	0
406	20240902	115800	32824220	9500	9500	9500	9500	0
407	20240902	115700	32824220	9500	9500	9500	9500	0
408	20240902	115600	32824220	9500	9500	9500	9500	0
409	20240902	115500	32824220	9500	9500	9500	9500	1
410	20240902	115400	32814720	9530	9530	9530	9530	0
411	20240902	115300	32814720	9530	9530	9530	9530	0
412	20240902	115200	32814720	9530	9530	9530	9530	0
413	20240902	115100	32814720	9530	9530	9530	9530	0
414	20240902	115000	32814720	9530	9530	9530	9530	0
415	20240902	114900	32814720	9530	9530	9530	9530	0
416	20240902	114800	32814720	9530	9530	9530	9530	0
417	20240902	114700	32814720	9530	9530	9530	9530	0
418	20240902	114600	32814720	9530	9530	9530	9530	205
419	20240902	114500	30861070	9520	9520	9520	9520	0
420	20240902	114400	30861070	9520	9520	9520	9520	0
421	20240902	114300	30861070	9520	9510	9520	9510	1455
422	20240902	114200	17013570	9500	9500	9500	9500	0
423	20240902	114100	17013570	9500	9500	9500	9500	6
424	20240902	114000	16956570	9500	9500	9500	9500	0
425	20240902	113900	16956570	9500	9500	9500	9500	0
426	20240902	113800	16956570	9500	9500	9500	9500	1
427	20240902	113700	16947070	9500	9500	9500	9500	0
428	20240902	113600	16947070	9500	9500	9500	9500	150
429	20240902	113500	15522070	9480	9480	9480	9480	79
430	20240902	113400	14773150	9480	9480	9480	9480	0
431	20240902	113300	14773150	9480	9480	9480	9480	0
432	20240902	113200	14773150	9480	9480	9480	9480	0
433	20240902	113100	14773150	9480	9480	9480	9480	0
434	20240902	113000	14773150	9480	9480	9480	9480	0
435	20240902	112900	14773150	9480	9480	9480	9480	0
436	20240902	112800	14773150	9480	9480	9480	9480	0
437	20240902	112700	14773150	9480	9480	9480	9480	0
438	20240902	112600	14773150	9480	9480	9480	9480	0
439	20240902	112500	14773150	9480	9480	9480	9480	0
440	20240902	112400	14773150	9480	9480	9480	9480	0
441	20240902	112300	14773150	9480	9480	9480	9480	0
442	20240902	112200	14773150	9480	9480	9480	9480	0
443	20240902	112100	14773150	9480	9480	9480	9480	21
444	20240902	112000	14574070	9500	9500	9500	9500	0
445	20240902	111900	14574070	9500	9500	9500	9500	0
446	20240902	111800	14574070	9500	9500	9500	9500	0
447	20240902	111700	14574070	9500	9500	9500	9500	0
448	20240902	111600	14574070	9500	9500	9500	9500	1
449	20240902	111500	14564570	9500	9500	9500	9500	0
450	20240902	111400	14564570	9500	9500	9500	9500	0
451	20240902	111300	14564570	9500	9500	9500	9500	0
452	20240902	111200	14564570	9500	9500	9500	9500	0
453	20240902	111100	14564570	9500	9500	9500	9500	0
454	20240902	111000	14564570	9500	9500	9500	9500	0
455	20240902	110900	14564570	9500	9500	9500	9500	0
456	20240902	110800	14564570	9500	9500	9500	9500	0
457	20240902	110700	14564570	9500	9500	9500	9500	0
458	20240902	110600	14564570	9500	9500	9500	9500	0
459	20240902	110500	14564570	9500	9500	9500	9500	0
460	20240902	110400	14564570	9500	9500	9500	9500	0
461	20240902	110300	14564570	9500	9500	9500	9500	0
462	20240902	110200	14564570	9500	9500	9500	9500	0
463	20240902	110100	14564570	9500	9500	9500	9500	0
464	20240902	110000	14564570	9500	9500	9500	9500	0
465	20240902	105900	14564570	9500	9500	9500	9500	0
466	20240902	105800	14564570	9500	9500	9500	9500	0
467	20240902	105700	14564570	9500	9500	9500	9500	0
468	20240902	105600	14564570	9500	9500	9500	9500	0
469	20240902	105500	14564570	9500	9500	9500	9500	0
470	20240902	105400	14564570	9500	9500	9500	9500	0
471	20240902	105300	14564570	9500	9500	9500	9500	7
472	20240902	105200	14498070	9500	9500	9500	9500	0
473	20240902	105100	14498070	9500	9500	9500	9500	0
474	20240902	105000	14498070	9500	9500	9500	9500	0
475	20240902	104900	14498070	9500	9500	9500	9500	0
476	20240902	104800	14498070	9500	9500	9500	9500	0
477	20240902	104700	14498070	9500	9500	9500	9500	0
478	20240902	104600	14498070	9500	9500	9500	9500	0
479	20240902	104500	14498070	9500	9500	9500	9500	0
480	20240902	104400	14498070	9500	9500	9500	9500	0
481	20240902	104300	14498070	9500	9500	9500	9500	0
482	20240902	104200	14498070	9500	9500	9500	9500	0
483	20240902	104100	14498070	9500	9500	9500	9500	0
484	20240902	104000	14498070	9500	9500	9500	9500	0
485	20240902	103900	14498070	9500	9500	9500	9500	1
486	20240902	103800	14488570	9490	9490	9490	9490	0
487	20240902	103700	14488570	9490	9490	9490	9490	43
488	20240902	103600	14080500	9500	9500	9500	9500	0
489	20240902	103500	14080500	9500	9500	9500	9500	0
490	20240902	103400	14080500	9500	9500	9500	9500	0
491	20240902	103300	14080500	9500	9500	9500	9500	7
492	20240902	103200	14014000	9500	9500	9500	9500	0
493	20240902	103100	14014000	9500	9500	9500	9500	0
494	20240902	103000	14014000	9500	9500	9500	9500	1
495	20240902	102900	14004500	9500	9500	9500	9500	1
496	20240902	102800	13995000	9500	9500	9500	9500	0
497	20240902	102700	13995000	9500	9500	9500	9500	0
498	20240902	102600	13995000	9500	9500	9500	9500	0
499	20240902	102500	13995000	9500	9500	9500	9500	0
500	20240902	102400	13995000	9500	9500	9500	9500	0
501	20240902	102300	13995000	9500	9500	9500	9500	2
502	20240902	102200	13976000	9500	9500	9500	9500	0
503	20240902	102100	13976000	9500	9500	9500	9500	50
504	20240902	102000	13501000	9500	9500	9500	9500	0
505	20240902	101900	13501000	9500	9500	9500	9500	0
506	20240902	101800	13501000	9500	9500	9500	9500	0
507	20240902	101700	13501000	9500	9500	9500	9500	1
508	20240902	101600	13491500	9500	9500	9500	9500	0
509	20240902	101500	13491500	9500	9500	9500	9500	100
510	20240902	101400	12541500	9500	9500	9500	9500	0
511	20240902	101300	12541500	9500	9500	9500	9500	0
512	20240902	101200	12541500	9500	9500	9500	9500	0
513	20240902	101100	12541500	9500	9500	9500	9500	319
514	20240902	101000	9511000	9510	9510	9510	9510	0
515	20240902	100900	9511000	9510	9510	9510	9510	30
516	20240902	100800	9225700	9510	9510	9510	9510	21
517	20240902	100700	9025990	9510	9510	9510	9510	2
518	20240902	100600	9006970	9520	9520	9520	9520	0
519	20240902	100500	9006970	9520	9520	9520	9520	5
520	20240902	100400	8959370	9520	9520	9520	9520	0
521	20240902	100300	8959370	9520	9520	9520	9520	0
522	20240902	100200	8959370	9520	9520	9520	9520	0
523	20240902	100100	8959370	9520	9520	9520	9520	0
524	20240902	100000	8959370	9520	9520	9520	9520	0
525	20240902	095900	8959370	9520	9520	9520	9520	0
526	20240902	095800	8959370	9520	9520	9520	9520	0
527	20240902	095700	8959370	9520	9520	9520	9520	0
528	20240902	095600	8959370	9520	9520	9520	9520	0
529	20240902	095500	8959370	9520	9520	9520	9520	0
530	20240902	095400	8959370	9520	9520	9520	9520	0
531	20240902	095300	8959370	9520	9520	9520	9520	0
532	20240902	095200	8959370	9520	9520	9520	9520	0
533	20240902	095100	8959370	9520	9520	9520	9520	0
534	20240902	095000	8959370	9520	9520	9520	9520	0
535	20240902	094900	8959370	9520	9520	9520	9520	0
536	20240902	094800	8959370	9520	9520	9520	9520	0
537	20240902	094700	8959370	9520	9520	9520	9520	0
538	20240902	094600	8959370	9520	9520	9520	9520	2
539	20240902	094500	8940330	9500	9500	9500	9500	0
540	20240902	094400	8940330	9500	9500	9500	9500	0
541	20240902	094300	8940330	9500	9500	9500	9500	90
542	20240902	094200	8085330	9500	9500	9500	9500	0
543	20240902	094100	8085330	9500	9500	9500	9500	0
544	20240902	094000	8085330	9500	9500	9500	9500	9
545	20240902	093900	7999830	9510	9510	9510	9510	1
546	20240902	093800	7990320	9520	9520	9520	9520	0
547	20240902	093700	7990320	9520	9520	9520	9520	0
548	20240902	093600	7990320	9520	9520	9520	9520	0
549	20240902	093500	7990320	9520	9520	9520	9520	0
550	20240902	093400	7990320	9520	9520	9520	9520	1
551	20240902	093300	7980800	9510	9510	9510	9510	20
552	20240902	093200	7790600	9520	9520	9520	9520	0
553	20240902	093100	7790600	9520	9520	9520	9520	0
554	20240902	093000	7790600	9520	9520	9520	9520	0
555	20240902	092900	7790600	9520	9520	9520	9520	0
556	20240902	092800	7790600	9520	9520	9520	9520	0
557	20240902	092700	7790600	9520	9510	9520	9510	2
558	20240902	092600	7771570	9520	9520	9520	9520	0
559	20240902	092500	7771570	9520	9520	9520	9520	0
560	20240902	092400	7771570	9520	9520	9520	9520	0
561	20240902	092300	7771570	9520	9520	9520	9520	0
562	20240902	092200	7771570	9520	9520	9520	9520	0
563	20240902	092100	7771570	9520	9520	9520	9520	0
564	20240902	092000	7771570	9520	9520	9520	9520	0
565	20240902	091900	7771570	9520	9520	9520	9520	0
566	20240902	091800	7771570	9520	9520	9520	9520	0
567	20240902	091700	7771570	9520	9520	9520	9520	0
568	20240902	091600	7771570	9520	9520	9520	9520	0
569	20240902	091500	7771570	9520	9520	9520	9520	0
570	20240902	091400	7771570	9520	9520	9520	9520	0
571	20240902	091300	7771570	9520	9520	9520	9520	0
572	20240902	091200	7771570	9520	9520	9520	9520	0
573	20240902	091100	7771570	9520	9520	9520	9520	30
574	20240902	091000	7485970	9520	9520	9520	9520	48
575	20240902	090900	7029010	9520	9520	9520	9520	0
576	20240902	090800	7029010	9520	9520	9520	9520	105
577	20240902	090700	6029410	9520	9520	9520	9520	0
578	20240902	090600	6029410	9520	9520	9520	9520	1
579	20240902	090500	6019890	9510	9510	9510	9510	0
580	20240902	090400	6019890	9510	9510	9510	9510	0
581	20240902	090300	6019890	9510	9510	9510	9510	3
582	20240902	090200	5991360	9520	9520	9520	9520	0
583	20240902	090100	5991360	9520	9520	9520	9520	6
584	20240902	090000	5934240	9510	9510	9510	9510	624