KissMeData/072470/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194600	10105055	2940	2940	2940	2940	69
3	20240911	194500	10105055	2940	2940	2940	2940	0
4	20240911	194400	10105055	2940	2940	2940	2940	0
5	20240911	194300	10105055	2940	2940	2940	2940	0
6	20240911	194200	10105055	2940	2940	2940	2940	0
7	20240911	194100	10105055	2940	2940	2940	2940	0
8	20240911	194000	10105055	2940	2940	2940	2940	0
9	20240911	193900	10105055	2940	2940	2940	2940	0
10	20240911	193800	10105055	2940	2940	2940	2940	0
11	20240911	193700	10105055	2940	2940	2940	2940	0
12	20240911	193600	10105055	2940	2940	2940	2940	0
13	20240911	193500	10105055	2940	2940	2940	2940	0
14	20240911	193400	10105055	2940	2940	2940	2940	0
15	20240911	193300	10105055	2940	2940	2940	2940	0
16	20240911	193200	10105055	2940	2940	2940	2940	0
17	20240911	193100	10105055	2940	2940	2940	2940	0
18	20240911	193000	10105055	2940	2940	2940	2940	0
19	20240911	192900	10105055	2940	2940	2940	2940	0
20	20240911	192800	10105055	2940	2940	2940	2940	0
21	20240911	192700	10105055	2940	2940	2940	2940	0
22	20240911	192600	10105055	2940	2940	2940	2940	0
23	20240911	192500	10105055	2940	2940	2940	2940	0
24	20240911	192400	10105055	2940	2940	2940	2940	0
25	20240911	192300	10105055	2940	2940	2940	2940	0
26	20240911	192200	10105055	2940	2940	2940	2940	0
27	20240911	192100	10105055	2940	2940	2940	2940	0
28	20240911	192000	10105055	2940	2940	2940	2940	0
29	20240911	191900	10105055	2940	2940	2940	2940	0
30	20240911	191800	10105055	2940	2940	2940	2940	0
31	20240911	191700	10105055	2940	2940	2940	2940	0
32	20240911	191600	10105055	2940	2940	2940	2940	69
33	20240911	191500	10105055	2940	2940	2940	2940	0
34	20240911	191400	10105055	2940	2940	2940	2940	0
35	20240911	191300	10105055	2940	2940	2940	2940	0
36	20240911	191200	10105055	2940	2940	2940	2940	0
37	20240911	191100	10105055	2940	2940	2940	2940	0
38	20240911	191000	10105055	2940	2940	2940	2940	0
39	20240911	190900	10105055	2940	2940	2940	2940	0
40	20240911	190800	10105055	2940	2940	2940	2940	0
41	20240911	190700	10105055	2940	2940	2940	2940	0
42	20240911	190600	10105055	2940	2940	2940	2940	0
43	20240911	190500	10105055	2940	2940	2940	2940	0
44	20240911	190400	10105055	2940	2940	2940	2940	0
45	20240911	190300	10105055	2940	2940	2940	2940	0
46	20240911	190200	10105055	2940	2940	2940	2940	0
47	20240911	190100	10105055	2940	2940	2940	2940	0
48	20240911	190000	10105055	2940	2940	2940	2940	0
49	20240911	185900	10105055	2940	2940	2940	2940	0
50	20240911	185800	10105055	2940	2940	2940	2940	0
51	20240911	185700	10105055	2940	2940	2940	2940	0
52	20240911	185600	10105055	2940	2940	2940	2940	0
53	20240911	185500	10105055	2940	2940	2940	2940	0
54	20240911	185400	10105055	2940	2940	2940	2940	0
55	20240911	185300	10105055	2940	2940	2940	2940	0
56	20240911	185200	10105055	2940	2940	2940	2940	0
57	20240911	185100	10105055	2940	2940	2940	2940	0
58	20240911	185000	10105055	2940	2940	2940	2940	0
59	20240911	184900	10105055	2940	2940	2940	2940	0
60	20240911	184800	10105055	2940	2940	2940	2940	0
61	20240911	184700	10105055	2940	2940	2940	2940	0
62	20240911	184600	10105055	2940	2940	2940	2940	69
63	20240911	184500	10105055	2940	2940	2940	2940	0
64	20240911	184400	10105055	2940	2940	2940	2940	0
65	20240911	184300	10105055	2940	2940	2940	2940	0
66	20240911	184200	10105055	2940	2940	2940	2940	0
67	20240911	184100	10105055	2940	2940	2940	2940	0
68	20240911	184000	10105055	2940	2940	2940	2940	0
69	20240911	183900	10105055	2940	2940	2940	2940	0
70	20240911	183800	10105055	2940	2940	2940	2940	0
71	20240911	183700	10105055	2940	2940	2940	2940	0
72	20240911	183600	10105055	2940	2940	2940	2940	0
73	20240911	183500	10105055	2940	2940	2940	2940	0
74	20240911	183400	10105055	2940	2940	2940	2940	0
75	20240911	183300	10105055	2940	2940	2940	2940	0
76	20240911	183200	10105055	2940	2940	2940	2940	0
77	20240911	183100	10105055	2940	2940	2940	2940	0
78	20240911	183000	10105055	2940	2940	2940	2940	0
79	20240911	182900	10105055	2940	2940	2940	2940	0
80	20240911	182800	10105055	2940	2940	2940	2940	0
81	20240911	182700	10105055	2940	2940	2940	2940	0
82	20240911	182600	10105055	2940	2940	2940	2940	0
83	20240911	182500	10105055	2940	2940	2940	2940	0
84	20240911	182400	10105055	2940	2940	2940	2940	0
85	20240911	182300	10105055	2940	2940	2940	2940	0
86	20240911	182200	10105055	2940	2940	2940	2940	0
87	20240911	182100	10105055	2940	2940	2940	2940	0
88	20240911	182000	10105055	2940	2940	2940	2940	0
89	20240911	181900	10105055	2940	2940	2940	2940	0
90	20240911	181800	10105055	2940	2940	2940	2940	0
91	20240911	181700	10105055	2940	2940	2940	2940	0
92	20240911	181600	10105055	2940	2940	2940	2940	69
93	20240911	181500	10105055	2940	2940	2940	2940	0
94	20240911	181400	10105055	2940	2940	2940	2940	0
95	20240911	181300	10105055	2940	2940	2940	2940	0
96	20240911	181200	10105055	2940	2940	2940	2940	0
97	20240911	181100	10105055	2940	2940	2940	2940	0
98	20240911	181000	10105055	2940	2940	2940	2940	0
99	20240911	180900	10105055	2940	2940	2940	2940	0
100	20240911	180800	10105055	2940	2940	2940	2940	0
101	20240911	180700	10105055	2940	2940	2940	2940	0
102	20240911	180600	10105055	2940	2940	2940	2940	0
103	20240911	180500	10105055	2940	2940	2940	2940	0
104	20240911	180400	10105055	2940	2940	2940	2940	0
105	20240911	180300	10105055	2940	2940	2940	2940	0
106	20240911	180200	10105055	2940	2940	2940	2940	0
107	20240911	180100	10105055	2940	2940	2940	2940	0
108	20240911	180000	10105055	2940	2940	2940	2940	0
109	20240911	175900	10105055	2940	2940	2940	2940	0
110	20240911	175800	10105055	2940	2940	2940	2940	0
111	20240911	175700	10105055	2940	2940	2940	2940	0
112	20240911	175600	10105055	2940	2940	2940	2940	0
113	20240911	175500	10105055	2940	2940	2940	2940	0
114	20240911	175400	10105055	2940	2940	2940	2940	0
115	20240911	175300	10105055	2940	2940	2940	2940	0
116	20240911	175200	10105055	2940	2940	2940	2940	0
117	20240911	175100	10105055	2940	2940	2940	2940	0
118	20240911	175000	10105055	2940	2940	2940	2940	0
119	20240911	174900	10105055	2940	2940	2940	2940	0
120	20240911	174800	10105055	2940	2940	2940	2940	0
121	20240911	174700	10105055	2940	2940	2940	2940	0
122	20240911	174600	10105055	2940	2940	2940	2940	69
123	20240911	174500	10105055	2940	2940	2940	2940	0
124	20240911	174400	10105055	2940	2940	2940	2940	0
125	20240911	174300	10105055	2940	2940	2940	2940	0
126	20240911	174200	10105055	2940	2940	2940	2940	0
127	20240911	174100	10105055	2940	2940	2940	2940	0
128	20240911	174000	10105055	2940	2940	2940	2940	0
129	20240911	173900	10105055	2940	2940	2940	2940	0
130	20240911	173800	10105055	2940	2940	2940	2940	0
131	20240911	173700	10105055	2940	2940	2940	2940	0
132	20240911	173600	10105055	2940	2940	2940	2940	0
133	20240911	173500	10105055	2940	2940	2940	2940	0
134	20240911	173400	10105055	2940	2940	2940	2940	0
135	20240911	173300	10105055	2940	2940	2940	2940	0
136	20240911	173200	10105055	2940	2940	2940	2940	0
137	20240911	173100	10105055	2940	2940	2940	2940	0
138	20240911	173000	10105055	2940	2940	2940	2940	0
139	20240911	172900	10105055	2940	2940	2940	2940	0
140	20240911	172800	10105055	2940	2940	2940	2940	0
141	20240911	172700	10105055	2940	2940	2940	2940	0
142	20240911	172600	10105055	2940	2940	2940	2940	0
143	20240911	172500	10105055	2940	2940	2940	2940	0
144	20240911	172400	10105055	2940	2940	2940	2940	0
145	20240911	172300	10105055	2940	2940	2940	2940	0
146	20240911	172200	10105055	2940	2940	2940	2940	0
147	20240911	172100	10105055	2940	2940	2940	2940	0
148	20240911	172000	10105055	2940	2940	2940	2940	0
149	20240911	171900	10105055	2940	2940	2940	2940	0
150	20240911	171800	10105055	2940	2940	2940	2940	0
151	20240911	171700	10105055	2940	2940	2940	2940	0
152	20240911	171600	10105055	2940	2940	2940	2940	69
153	20240911	171500	10105055	2940	2940	2940	2940	0
154	20240911	171400	10105055	2940	2940	2940	2940	0
155	20240911	171300	10105055	2940	2940	2940	2940	0
156	20240911	171200	10105055	2940	2940	2940	2940	0
157	20240911	171100	10105055	2940	2940	2940	2940	0
158	20240911	171000	10105055	2940	2940	2940	2940	0
159	20240911	170900	10105055	2940	2940	2940	2940	0
160	20240911	170800	10105055	2940	2940	2940	2940	0
161	20240911	170700	10105055	2940	2940	2940	2940	0
162	20240911	170600	10105055	2940	2940	2940	2940	0
163	20240911	170500	10105055	2940	2940	2940	2940	0
164	20240911	170400	10105055	2940	2940	2940	2940	0
165	20240911	170300	10105055	2940	2940	2940	2940	0
166	20240911	170200	10105055	2940	2940	2940	2940	0
167	20240911	170100	10105055	2940	2940	2940	2940	0
168	20240911	170000	10105055	2940	2940	2940	2940	0
169	20240911	165900	10105055	2940	2940	2940	2940	0
170	20240911	165800	10105055	2940	2940	2940	2940	0
171	20240911	165700	10105055	2940	2940	2940	2940	0
172	20240911	165600	10105055	2940	2940	2940	2940	0
173	20240911	165500	10105055	2940	2940	2940	2940	0
174	20240911	165400	10105055	2940	2940	2940	2940	0
175	20240911	165300	10105055	2940	2940	2940	2940	0
176	20240911	165200	10105055	2940	2940	2940	2940	0
177	20240911	165100	10105055	2940	2940	2940	2940	0
178	20240911	165000	10105055	2940	2940	2940	2940	0
179	20240911	164900	10105055	2940	2940	2940	2940	0
180	20240911	164800	10105055	2940	2940	2940	2940	0
181	20240911	164700	10105055	2940	2940	2940	2940	0
182	20240911	164600	10105055	2940	2940	2940	2940	69
183	20240911	164500	10105055	2940	2940	2940	2940	0
184	20240911	164400	10105055	2940	2940	2940	2940	0
185	20240911	164300	10105055	2940	2940	2940	2940	0
186	20240911	164200	10105055	2940	2940	2940	2940	0
187	20240911	164100	10105055	2940	2940	2940	2940	0
188	20240911	164000	10105055	2940	2940	2940	2940	0
189	20240911	163900	10105055	2940	2940	2940	2940	0
190	20240911	163800	10105055	2940	2940	2940	2940	0
191	20240911	163700	10105055	2940	2940	2940	2940	0
192	20240911	163600	10105055	2940	2940	2940	2940	0
193	20240911	163500	10105055	2940	2940	2940	2940	0
194	20240911	163400	10105055	2940	2940	2940	2940	0
195	20240911	163300	10105055	2940	2940	2940	2940	0
196	20240911	163200	10105055	2940	2940	2940	2940	0
197	20240911	163100	10105055	2940	2940	2940	2940	0
198	20240911	163000	10105055	2940	2940	2940	2940	0
199	20240911	162900	10105055	2940	2940	2940	2940	0
200	20240911	162800	10105055	2940	2940	2940	2940	0
201	20240911	162700	10105055	2940	2940	2940	2940	0
202	20240911	162600	10105055	2940	2940	2940	2940	0
203	20240911	162500	10105055	2940	2940	2940	2940	0
204	20240911	162400	10105055	2940	2940	2940	2940	0
205	20240911	162300	10105055	2940	2940	2940	2940	0
206	20240911	162200	10105055	2940	2940	2940	2940	0
207	20240911	162100	10105055	2940	2940	2940	2940	0
208	20240911	162000	10105055	2940	2940	2940	2940	0
209	20240911	161900	10105055	2940	2940	2940	2940	0
210	20240911	161800	10105055	2940	2940	2940	2940	0
211	20240911	161700	10105055	2940	2940	2940	2940	0
212	20240911	161600	10105055	2940	2940	2940	2940	69
213	20240911	161500	10105055	2940	2940	2940	2940	0
214	20240911	161400	10105055	2940	2940	2940	2940	0
215	20240911	161300	10105055	2940	2940	2940	2940	0
216	20240911	161200	10105055	2940	2940	2940	2940	0
217	20240911	161100	10105055	2940	2940	2940	2940	0
218	20240911	161000	10105055	2940	2940	2940	2940	0
219	20240911	160900	10105055	2940	2940	2940	2940	0
220	20240911	160800	10105055	2940	2940	2940	2940	0
221	20240911	160700	10105055	2940	2940	2940	2940	0
222	20240911	160600	10105055	2940	2940	2940	2940	0
223	20240911	160500	10105055	2940	2940	2940	2940	0
224	20240911	160400	10105055	2940	2940	2940	2940	0
225	20240911	160300	10105055	2940	2940	2940	2940	0
226	20240911	160200	10105055	2940	2940	2940	2940	0
227	20240911	160100	10105055	2940	2940	2940	2940	0
228	20240911	160000	10105055	2940	2940	2940	2940	0
229	20240911	155900	10105055	2940	2940	2940	2940	0
230	20240911	155800	10105055	2940	2940	2940	2940	0
231	20240911	155700	10105055	2940	2940	2940	2940	0
232	20240911	155600	10105055	2940	2940	2940	2940	0
233	20240911	155500	10105055	2940	2940	2940	2940	0
234	20240911	155400	10105055	2940	2940	2940	2940	0
235	20240911	155300	10105055	2940	2940	2940	2940	0
236	20240911	155200	10105055	2940	2940	2940	2940	0
237	20240911	155100	10105055	2940	2940	2940	2940	0
238	20240911	155000	10105055	2940	2940	2940	2940	0
239	20240911	154900	10105055	2940	2940	2940	2940	0
240	20240911	154800	10105055	2940	2940	2940	2940	0
241	20240911	154700	10105055	2940	2940	2940	2940	0
242	20240911	154600	10105055	2940	2940	2940	2940	69
243	20240911	154500	10105055	2940	2940	2940	2940	0
244	20240911	154400	10105055	2940	2940	2940	2940	0
245	20240911	154300	10105055	2940	2940	2940	2940	0
246	20240911	154200	10105055	2940	2940	2940	2940	0
247	20240911	154100	10105055	2940	2940	2940	2940	0
248	20240911	154000	10105055	2940	2940	2940	2940	0
249	20240911	153900	10105055	2940	2940	2940	2940	0
250	20240911	153800	10105055	2940	2940	2940	2940	0
251	20240911	153700	10105055	2940	2940	2940	2940	0
252	20240911	153600	10105055	2940	2940	2940	2940	0
253	20240911	153500	10105055	2940	2940	2940	2940	0
254	20240911	153400	10105055	2940	2940	2940	2940	0
255	20240911	153300	10105055	2940	2940	2940	2940	0
256	20240911	153200	10105055	2940	2940	2940	2940	0
257	20240911	153100	10105055	2940	2940	2940	2940	0
258	20240911	153000	10105055	2940	2940	2940	2940	69
259	20240911	152900	9902195	2940	2940	2940	2940	0
260	20240911	152800	9902195	2940	2940	2940	2940	0
261	20240911	152700	9902195	2940	2940	2940	2940	0
262	20240911	152600	9902195	2940	2940	2940	2940	0
263	20240911	152500	9902195	2940	2940	2940	2940	0
264	20240911	152400	9902195	2940	2940	2940	2940	0
265	20240911	152300	9902195	2940	2940	2940	2940	0
266	20240911	152200	9902195	2940	2940	2940	2940	0
267	20240911	152100	9902195	2940	2940	2940	2940	0
268	20240911	152000	9902195	2940	2940	2940	2940	0
269	20240911	151900	9902195	2940	2940	2940	2940	0
270	20240911	151800	9902195	2940	2940	2940	2940	0
271	20240911	151700	9902195	2940	2915	2940	2915	155
272	20240911	151600	9450245	2915	2915	2915	2915	0
273	20240911	151500	9450245	2915	2915	2915	2915	0
274	20240911	151400	9450245	2915	2915	2915	2915	0
275	20240911	151300	9450245	2915	2915	2915	2915	1
276	20240911	151200	9447330	2910	2910	2910	2910	0
277	20240911	151100	9447330	2910	2910	2910	2910	0
278	20240911	151000	9447330	2910	2910	2910	2910	0
279	20240911	150900	9447330	2910	2910	2910	2910	0
280	20240911	150800	9447330	2910	2910	2910	2910	195
281	20240911	150700	8879880	2910	2910	2910	2910	0
282	20240911	150600	8879880	2910	2910	2910	2910	129
283	20240911	150500	8504490	2910	2910	2910	2910	0
284	20240911	150400	8504490	2910	2910	2910	2910	0
285	20240911	150300	8504490	2910	2910	2910	2910	0
286	20240911	150200	8504490	2910	2910	2910	2910	0
287	20240911	150100	8504490	2910	2910	2910	2910	0
288	20240911	150000	8504490	2910	2910	2910	2910	0
289	20240911	145900	8504490	2910	2910	2910	2910	1
290	20240911	145800	8501580	2910	2910	2910	2910	8
291	20240911	145700	8478300	2905	2910	2910	2905	300
292	20240911	145600	7605500	2945	2945	2945	2945	0
293	20240911	145500	7605500	2945	2945	2945	2945	0
294	20240911	145400	7605500	2945	2945	2945	2945	0
295	20240911	145300	7605500	2945	2945	2945	2945	0
296	20240911	145200	7605500	2945	2945	2945	2945	0
297	20240911	145100	7605500	2945	2945	2945	2945	0
298	20240911	145000	7605500	2945	2910	2945	2910	101
299	20240911	144900	7311555	2910	2910	2910	2910	1
300	20240911	144800	7308645	2950	2950	2950	2950	0
301	20240911	144700	7308645	2950	2950	2950	2950	18
302	20240911	144600	7255545	2950	2950	2950	2950	0
303	20240911	144500	7255545	2950	2950	2950	2950	0
304	20240911	144400	7255545	2950	2950	2950	2950	0
305	20240911	144300	7255545	2950	2950	2950	2945	4
306	20240911	144200	7243750	2945	2925	2945	2925	200
307	20240911	144100	6656460	2910	2930	2930	2910	2
308	20240911	144000	6650620	2930	2930	2930	2930	0
309	20240911	143900	6650620	2930	2930	2930	2930	0
310	20240911	143800	6650620	2930	2930	2930	2930	0
311	20240911	143700	6650620	2930	2930	2930	2930	0
312	20240911	143600	6650620	2930	2930	2930	2930	0
313	20240911	143500	6650620	2930	2930	2930	2930	0
314	20240911	143400	6650620	2930	2930	2930	2930	0
315	20240911	143300	6650620	2930	2930	2930	2930	0
316	20240911	143200	6650620	2930	2930	2930	2930	0
317	20240911	143100	6650620	2930	2930	2930	2930	0
318	20240911	143000	6650620	2930	2930	2930	2930	0
319	20240911	142900	6650620	2930	2930	2930	2930	0
320	20240911	142800	6650620	2930	2930	2930	2930	0
321	20240911	142700	6650620	2930	2930	2930	2930	0
322	20240911	142600	6650620	2930	2930	2930	2930	0
323	20240911	142500	6650620	2930	2930	2930	2930	0
324	20240911	142400	6650620	2930	2930	2930	2930	0
325	20240911	142300	6650620	2930	2930	2930	2930	5
326	20240911	142200	6635970	2920	2920	2920	2920	0
327	20240911	142100	6635970	2920	2920	2920	2920	0
328	20240911	142000	6635970	2920	2920	2920	2920	0
329	20240911	141900	6635970	2920	2920	2920	2920	0
330	20240911	141800	6635970	2920	2920	2920	2920	0
331	20240911	141700	6635970	2920	2920	2920	2920	0
332	20240911	141600	6635970	2920	2920	2920	2920	0
333	20240911	141500	6635970	2920	2920	2920	2920	0
334	20240911	141400	6635970	2920	2920	2920	2920	0
335	20240911	141300	6635970	2920	2920	2920	2920	0
336	20240911	141200	6635970	2920	2920	2920	2920	109
337	20240911	141100	6317690	2920	2920	2920	2920	0
338	20240911	141000	6317690	2920	2920	2920	2920	0
339	20240911	140900	6317690	2920	2920	2920	2920	0
340	20240911	140800	6317690	2920	2910	2920	2910	31
341	20240911	140700	6227470	2920	2920	2920	2920	0
342	20240911	140600	6227470	2920	2920	2920	2920	0
343	20240911	140500	6227470	2920	2920	2920	2920	0
344	20240911	140400	6227470	2920	2920	2920	2920	0
345	20240911	140300	6227470	2920	2920	2920	2920	0
346	20240911	140200	6227470	2920	2920	2920	2920	0
347	20240911	140100	6227470	2920	2920	2920	2920	0
348	20240911	140000	6227470	2920	2920	2920	2920	1
349	20240911	135900	6224550	2905	2905	2905	2905	0
350	20240911	135800	6224550	2905	2905	2905	2905	0
351	20240911	135700	6224550	2905	2905	2905	2905	0
352	20240911	135600	6224550	2905	2905	2905	2905	0
353	20240911	135500	6224550	2905	2905	2905	2905	0
354	20240911	135400	6224550	2905	2905	2905	2905	0
355	20240911	135300	6224550	2905	2905	2905	2905	0
356	20240911	135200	6224550	2905	2905	2905	2905	0
357	20240911	135100	6224550	2905	2905	2905	2905	0
358	20240911	135000	6224550	2905	2905	2905	2905	0
359	20240911	134900	6224550	2905	2905	2905	2905	0
360	20240911	134800	6224550	2905	2905	2905	2905	0
361	20240911	134700	6224550	2905	2905	2905	2905	0
362	20240911	134600	6224550	2905	2910	2910	2905	12
363	20240911	134500	6189685	2905	2905	2905	2905	100
364	20240911	134400	5899185	2925	2925	2925	2925	0
365	20240911	134300	5899185	2925	2925	2925	2925	0
366	20240911	134200	5899185	2925	2925	2925	2925	0
367	20240911	134100	5899185	2925	2925	2925	2925	0
368	20240911	134000	5899185	2925	2925	2925	2925	0
369	20240911	133900	5899185	2925	2925	2925	2925	0
370	20240911	133800	5899185	2925	2925	2925	2925	0
371	20240911	133700	5899185	2925	2925	2925	2925	0
372	20240911	133600	5899185	2925	2925	2925	2925	0
373	20240911	133500	5899185	2925	2925	2925	2925	0
374	20240911	133400	5899185	2925	2925	2925	2925	0
375	20240911	133300	5899185	2925	2925	2925	2925	0
376	20240911	133200	5899185	2925	2925	2925	2925	0
377	20240911	133100	5899185	2925	2925	2925	2925	0
378	20240911	133000	5899185	2925	2925	2925	2925	0
379	20240911	132900	5899185	2925	2925	2925	2925	0
380	20240911	132800	5899185	2925	2925	2925	2925	0
381	20240911	132700	5899185	2925	2925	2925	2925	0
382	20240911	132600	5899185	2925	2925	2925	2925	0
383	20240911	132500	5899185	2925	2925	2925	2925	0
384	20240911	132400	5899185	2925	2925	2925	2925	1
385	20240911	132300	5896260	2915	2915	2915	2915	0
386	20240911	132200	5896260	2915	2915	2915	2915	5
387	20240911	132100	5881685	2915	2915	2915	2915	0
388	20240911	132000	5881685	2915	2915	2915	2915	0
389	20240911	131900	5881685	2915	2915	2915	2915	0
390	20240911	131800	5881685	2915	2915	2915	2915	5
391	20240911	131700	5867110	2930	2930	2930	2930	0
392	20240911	131600	5867110	2930	2930	2930	2930	0
393	20240911	131500	5867110	2930	2930	2930	2930	0
394	20240911	131400	5867110	2930	2930	2930	2930	0
395	20240911	131300	5867110	2930	2930	2930	2930	0
396	20240911	131200	5867110	2930	2930	2930	2930	0
397	20240911	131100	5867110	2930	2930	2930	2930	2
398	20240911	131000	5861250	2935	2935	2935	2935	0
399	20240911	130900	5861250	2935	2935	2935	2935	0
400	20240911	130800	5861250	2935	2935	2935	2935	0
401	20240911	130700	5861250	2935	2935	2935	2935	0
402	20240911	130600	5861250	2935	2935	2935	2935	0
403	20240911	130500	5861250	2935	2920	2935	2920	20
404	20240911	130400	5802740	2905	2905	2905	2905	0
405	20240911	130300	5802740	2905	2905	2905	2905	0
406	20240911	130200	5802740	2905	2905	2905	2905	0
407	20240911	130100	5802740	2905	2905	2905	2905	0
408	20240911	130000	5802740	2905	2905	2905	2905	0
409	20240911	125900	5802740	2905	2905	2905	2905	0
410	20240911	125800	5802740	2905	2905	2905	2905	0
411	20240911	125700	5802740	2905	2905	2905	2905	0
412	20240911	125600	5802740	2905	2905	2905	2905	0
413	20240911	125500	5802740	2905	2905	2905	2905	0
414	20240911	125400	5802740	2905	2905	2905	2905	0
415	20240911	125300	5802740	2905	2905	2905	2905	0
416	20240911	125200	5802740	2905	2905	2905	2905	0
417	20240911	125100	5802740	2905	2905	2905	2905	0
418	20240911	125000	5802740	2905	2905	2905	2905	0
419	20240911	124900	5802740	2905	2905	2905	2905	0
420	20240911	124800	5802740	2905	2905	2905	2905	0
421	20240911	124700	5802740	2905	2905	2905	2905	0
422	20240911	124600	5802740	2905	2905	2905	2905	0
423	20240911	124500	5802740	2905	2905	2905	2905	0
424	20240911	124400	5802740	2905	2905	2905	2905	2
425	20240911	124300	5796930	2905	2905	2905	2905	0
426	20240911	124200	5796930	2905	2905	2905	2905	13
427	20240911	124100	5759165	2905	2905	2905	2905	0
428	20240911	124000	5759165	2905	2905	2905	2905	0
429	20240911	123900	5759165	2905	2905	2905	2905	0
430	20240911	123800	5759165	2905	2905	2905	2905	0
431	20240911	123700	5759165	2905	2905	2905	2905	14
432	20240911	123600	5718495	2905	2905	2905	2905	0
433	20240911	123500	5718495	2905	2905	2905	2905	0
434	20240911	123400	5718495	2905	2905	2905	2905	0
435	20240911	123300	5718495	2905	2905	2905	2905	0
436	20240911	123200	5718495	2905	2905	2905	2905	0
437	20240911	123100	5718495	2905	2905	2905	2905	0
438	20240911	123000	5718495	2905	2905	2905	2905	10
439	20240911	122900	5689445	2905	2905	2905	2905	0
440	20240911	122800	5689445	2905	2905	2905	2905	0
441	20240911	122700	5689445	2905	2905	2905	2905	0
442	20240911	122600	5689445	2905	2905	2905	2905	0
443	20240911	122500	5689445	2905	2905	2905	2905	0
444	20240911	122400	5689445	2905	2905	2905	2905	0
445	20240911	122300	5689445	2905	2905	2905	2905	0
446	20240911	122200	5689445	2905	2905	2905	2905	5
447	20240911	122100	5674920	2905	2905	2905	2905	0
448	20240911	122000	5674920	2905	2905	2905	2905	0
449	20240911	121900	5674920	2905	2905	2905	2905	10
450	20240911	121800	5645870	2905	2905	2905	2905	0
451	20240911	121700	5645870	2905	2905	2905	2905	0
452	20240911	121600	5645870	2905	2910	2910	2905	133
453	20240911	121500	5259495	2925	2925	2925	2925	0
454	20240911	121400	5259495	2925	2925	2925	2925	0
455	20240911	121300	5259495	2925	2925	2925	2925	0
456	20240911	121200	5259495	2925	2925	2925	2925	0
457	20240911	121100	5259495	2925	2925	2925	2925	0
458	20240911	121000	5259495	2925	2925	2925	2925	0
459	20240911	120900	5259495	2925	2925	2925	2925	0
460	20240911	120800	5259495	2925	2925	2925	2925	0
461	20240911	120700	5259495	2925	2925	2925	2925	0
462	20240911	120600	5259495	2925	2925	2925	2925	0
463	20240911	120500	5259495	2925	2925	2925	2925	0
464	20240911	120400	5259495	2925	2925	2925	2925	0
465	20240911	120300	5259495	2925	2925	2925	2925	0
466	20240911	120200	5259495	2925	2925	2925	2925	0
467	20240911	120100	5259495	2925	2925	2925	2925	0
468	20240911	120000	5259495	2925	2925	2925	2925	0
469	20240911	115900	5259495	2925	2925	2925	2925	0
470	20240911	115800	5259495	2925	2925	2925	2925	0
471	20240911	115700	5259495	2925	2925	2925	2925	0
472	20240911	115600	5259495	2925	2925	2925	2925	0
473	20240911	115500	5259495	2925	2925	2925	2925	1
474	20240911	115400	5256570	2925	2925	2925	2925	0
475	20240911	115300	5256570	2925	2925	2925	2925	0
476	20240911	115200	5256570	2925	2925	2925	2925	0
477	20240911	115100	5256570	2925	2925	2925	2925	0
478	20240911	115000	5256570	2925	2925	2925	2925	0
479	20240911	114900	5256570	2925	2925	2925	2925	0
480	20240911	114800	5256570	2925	2925	2925	2925	0
481	20240911	114700	5256570	2925	2925	2925	2925	0
482	20240911	114600	5256570	2925	2925	2925	2925	0
483	20240911	114500	5256570	2925	2925	2925	2925	0
484	20240911	114400	5256570	2925	2925	2925	2925	0
485	20240911	114300	5256570	2925	2925	2925	2925	0
486	20240911	114200	5256570	2925	2925	2925	2925	0
487	20240911	114100	5256570	2925	2925	2925	2925	0
488	20240911	114000	5256570	2925	2925	2925	2925	0
489	20240911	113900	5256570	2925	2925	2925	2925	0
490	20240911	113800	5256570	2925	2925	2925	2925	0
491	20240911	113700	5256570	2925	2925	2925	2925	0
492	20240911	113600	5256570	2925	2925	2925	2925	0
493	20240911	113500	5256570	2925	2925	2925	2925	0
494	20240911	113400	5256570	2925	2925	2925	2925	0
495	20240911	113300	5256570	2925	2925	2925	2925	5
496	20240911	113200	5241945	2925	2925	2925	2925	0
497	20240911	113100	5241945	2925	2925	2925	2925	0
498	20240911	113000	5241945	2925	2925	2925	2925	0
499	20240911	112900	5241945	2925	2925	2925	2925	0
500	20240911	112800	5241945	2925	2925	2925	2925	0
501	20240911	112700	5241945	2925	2925	2925	2925	0
502	20240911	112600	5241945	2925	2925	2925	2925	0
503	20240911	112500	5241945	2925	2925	2925	2925	0
504	20240911	112400	5241945	2925	2925	2925	2925	0
505	20240911	112300	5241945	2925	2925	2925	2925	0
506	20240911	112200	5241945	2925	2925	2925	2925	2
507	20240911	112100	5236095	2925	2925	2925	2925	100
508	20240911	112000	4943595	2925	2925	2925	2925	0
509	20240911	111900	4943595	2925	2925	2925	2925	0
510	20240911	111800	4943595	2925	2925	2925	2925	0
511	20240911	111700	4943595	2925	2925	2925	2925	0
512	20240911	111600	4943595	2925	2925	2925	2925	2
513	20240911	111500	4937745	2905	2905	2905	2905	0
514	20240911	111400	4937745	2905	2905	2905	2905	0
515	20240911	111300	4937745	2905	2905	2905	2905	0
516	20240911	111200	4937745	2905	2905	2905	2905	0
517	20240911	111100	4937745	2905	2905	2905	2905	0
518	20240911	111000	4937745	2905	2905	2905	2905	0
519	20240911	110900	4937745	2905	2905	2905	2905	0
520	20240911	110800	4937745	2905	2905	2905	2905	0
521	20240911	110700	4937745	2905	2905	2905	2905	0
522	20240911	110600	4937745	2905	2905	2905	2905	0
523	20240911	110500	4937745	2905	2905	2905	2905	0
524	20240911	110400	4937745	2905	2925	2925	2905	500
525	20240911	110300	3478655	2935	2935	2935	2935	0
526	20240911	110200	3478655	2935	2935	2935	2935	0
527	20240911	110100	3478655	2935	2935	2935	2935	0
528	20240911	110000	3478655	2935	2935	2935	2935	0
529	20240911	105900	3478655	2935	2935	2935	2935	0
530	20240911	105800	3478655	2935	2935	2935	2935	0
531	20240911	105700	3478655	2935	2935	2935	2935	0
532	20240911	105600	3478655	2935	2935	2935	2935	0
533	20240911	105500	3478655	2935	2935	2935	2935	0
534	20240911	105400	3478655	2935	2935	2935	2935	0
535	20240911	105300	3478655	2935	2935	2935	2935	0
536	20240911	105200	3478655	2935	2935	2935	2935	0
537	20240911	105100	3478655	2935	2935	2935	2935	0
538	20240911	105000	3478655	2935	2935	2935	2935	11
539	20240911	104900	3446370	2925	2925	2925	2925	0
540	20240911	104800	3446370	2925	2925	2925	2925	0
541	20240911	104700	3446370	2925	2925	2925	2925	0
542	20240911	104600	3446370	2925	2925	2925	2925	0
543	20240911	104500	3446370	2925	2925	2925	2925	0
544	20240911	104400	3446370	2925	2925	2925	2925	0
545	20240911	104300	3446370	2925	2925	2925	2925	0
546	20240911	104200	3446370	2925	2925	2925	2925	0
547	20240911	104100	3446370	2925	2925	2925	2925	0
548	20240911	104000	3446370	2925	2925	2925	2925	0
549	20240911	103900	3446370	2925	2925	2925	2925	10
550	20240911	103800	3417120	2925	2925	2925	2925	0
551	20240911	103700	3417120	2925	2925	2925	2925	0
552	20240911	103600	3417120	2925	2925	2925	2925	0
553	20240911	103500	3417120	2925	2925	2925	2925	0
554	20240911	103400	3417120	2925	2925	2925	2925	1
555	20240911	103300	3414195	2925	2930	2930	2925	102
556	20240911	103200	3115480	2935	2935	2935	2935	2
557	20240911	103100	3109610	2935	2935	2935	2935	0
558	20240911	103000	3109610	2935	2935	2935	2935	0
559	20240911	102900	3109610	2935	2935	2935	2935	0
560	20240911	102800	3109610	2935	2935	2935	2935	0
561	20240911	102700	3109610	2935	2935	2935	2935	0
562	20240911	102600	3109610	2935	2935	2935	2935	0
563	20240911	102500	3109610	2935	2935	2935	2935	0
564	20240911	102400	3109610	2935	2935	2935	2935	0
565	20240911	102300	3109610	2935	2935	2935	2935	0
566	20240911	102200	3109610	2935	2935	2935	2935	15
567	20240911	102100	3065585	2955	2955	2955	2955	0
568	20240911	102000	3065585	2955	2955	2955	2955	0
569	20240911	101900	3065585	2955	2955	2955	2955	0
570	20240911	101800	3065585	2955	2955	2955	2955	0
571	20240911	101700	3065585	2955	2955	2955	2955	0
572	20240911	101600	3065585	2955	2955	2955	2955	0
573	20240911	101500	3065585	2955	2955	2955	2955	0
574	20240911	101400	3065585	2955	2955	2955	2955	0
575	20240911	101300	3065585	2955	2955	2955	2955	0
576	20240911	101200	3065585	2955	2955	2955	2955	0
577	20240911	101100	3065585	2955	2955	2955	2955	0
578	20240911	101000	3065585	2955	2955	2955	2955	0
579	20240911	100900	3065585	2955	2955	2955	2955	1
580	20240911	100800	3062630	2960	2960	2960	2960	0
581	20240911	100700	3062630	2960	2960	2960	2960	0
582	20240911	100600	3062630	2960	2960	2960	2960	0
583	20240911	100500	3062630	2960	2960	2960	2960	0
584	20240911	100400	3062630	2960	2960	2960	2960	0
585	20240911	100300	3062630	2960	2960	2960	2960	0
586	20240911	100200	3062630	2960	2960	2960	2960	0
587	20240911	100100	3062630	2960	2960	2960	2960	0
588	20240911	100000	3062630	2960	2960	2960	2960	0
589	20240911	095900	3062630	2960	2960	2960	2960	0
590	20240911	095800	3062630	2960	2960	2960	2960	0
591	20240911	095700	3062630	2960	2960	2960	2960	0
592	20240911	095600	3062630	2960	2960	2960	2960	0
593	20240911	095500	3062630	2960	2960	2960	2960	0
594	20240911	095400	3062630	2960	2960	2960	2960	0
595	20240911	095300	3062630	2960	2960	2960	2960	0
596	20240911	095200	3062630	2960	2960	2960	2960	0
597	20240911	095100	3062630	2960	2960	2960	2960	0
598	20240911	095000	3062630	2960	2960	2960	2960	0
599	20240911	094900	3062630	2960	2960	2960	2960	0
600	20240911	094800	3062630	2960	2960	2960	2960	0
601	20240911	094700	3062630	2960	2960	2960	2960	0
602	20240911	094600	3062630	2960	2960	2960	2960	0
603	20240911	094500	3062630	2960	2960	2960	2960	0
604	20240911	094400	3062630	2960	2960	2960	2960	0
605	20240911	094300	3062630	2960	2960	2960	2960	0
606	20240911	094200	3062630	2960	2960	2960	2960	0
607	20240911	094100	3062630	2960	2960	2960	2960	0
608	20240911	094000	3062630	2960	2960	2960	2960	0
609	20240911	093900	3062630	2960	2960	2960	2960	0
610	20240911	093800	3062630	2960	2960	2960	2960	0
611	20240911	093700	3062630	2960	2960	2960	2960	1
612	20240911	093600	3059670	2935	2935	2935	2935	0
613	20240911	093500	3059670	2935	2935	2935	2935	0
614	20240911	093400	3059670	2935	2935	2935	2935	0
615	20240911	093300	3059670	2935	2935	2935	2935	0
616	20240911	093200	3059670	2935	2935	2935	2935	0
617	20240911	093100	3059670	2935	2935	2935	2935	0
618	20240911	093000	3059670	2935	2935	2935	2935	0
619	20240911	092900	3059670	2935	2935	2935	2935	0
620	20240911	092800	3059670	2935	2935	2935	2935	0
621	20240911	092700	3059670	2935	2935	2935	2935	0
622	20240911	092600	3059670	2935	2935	2935	2935	0
623	20240911	092500	3059670	2935	2935	2935	2935	1
624	20240911	092400	3056735	2970	2970	2970	2970	1
625	20240911	092300	3053765	2930	2930	2930	2930	0
626	20240911	092200	3053765	2930	2930	2930	2930	0
627	20240911	092100	3053765	2930	2930	2930	2930	0
628	20240911	092000	3053765	2930	2930	2930	2930	101
629	20240911	091900	2757835	2930	2930	2930	2930	0
630	20240911	091800	2757835	2930	2930	2930	2930	0
631	20240911	091700	2757835	2930	2930	2930	2930	120
632	20240911	091600	2406235	2930	2930	2930	2930	0
633	20240911	091500	2406235	2930	2930	2930	2930	0
634	20240911	091400	2406235	2930	2935	2935	2930	265
635	20240911	091300	1629250	2935	2935	2935	2935	0
636	20240911	091200	1629250	2935	2935	2935	2935	0
637	20240911	091100	1629250	2935	2935	2935	2935	34
638	20240911	091000	1529460	2930	2930	2930	2930	0
639	20240911	090900	1529460	2930	2930	2930	2930	0
640	20240911	090800	1529460	2930	2930	2930	2930	0
641	20240911	090700	1529460	2930	2930	2930	2930	160
642	20240911	090600	1060660	2930	2930	2930	2930	0
643	20240911	090500	1060660	2930	2930	2930	2930	0
644	20240911	090400	1060660	2930	2930	2930	2930	0
645	20240911	090300	1060660	2930	2930	2930	2930	78
646	20240911	090200	832120	2930	2930	2930	2930	0
647	20240911	090100	832120	2930	2930	2930	2930	0
648	20240911	090000	832120	2930	2930	2930	2930	284