KissMeData/053210/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193200	55706915	4840	4840	4840	4840	231
3	20240911	193100	55706915	4840	4840	4840	4840	0
4	20240911	193000	55706915	4840	4840	4840	4840	0
5	20240911	192900	55706915	4840	4840	4840	4840	0
6	20240911	192800	55706915	4840	4840	4840	4840	0
7	20240911	192700	55706915	4840	4840	4840	4840	0
8	20240911	192600	55706915	4840	4840	4840	4840	0
9	20240911	192500	55706915	4840	4840	4840	4840	0
10	20240911	192400	55706915	4840	4840	4840	4840	0
11	20240911	192300	55706915	4840	4840	4840	4840	0
12	20240911	192200	55706915	4840	4840	4840	4840	0
13	20240911	192100	55706915	4840	4840	4840	4840	0
14	20240911	192000	55706915	4840	4840	4840	4840	0
15	20240911	191900	55706915	4840	4840	4840	4840	0
16	20240911	191800	55706915	4840	4840	4840	4840	0
17	20240911	191700	55706915	4840	4840	4840	4840	0
18	20240911	191600	55706915	4840	4840	4840	4840	0
19	20240911	191500	55706915	4840	4840	4840	4840	0
20	20240911	191400	55706915	4840	4840	4840	4840	0
21	20240911	191300	55706915	4840	4840	4840	4840	0
22	20240911	191200	55706915	4840	4840	4840	4840	0
23	20240911	191100	55706915	4840	4840	4840	4840	0
24	20240911	191000	55706915	4840	4840	4840	4840	0
25	20240911	190900	55706915	4840	4840	4840	4840	0
26	20240911	190800	55706915	4840	4840	4840	4840	0
27	20240911	190700	55706915	4840	4840	4840	4840	0
28	20240911	190600	55706915	4840	4840	4840	4840	0
29	20240911	190500	55706915	4840	4840	4840	4840	0
30	20240911	190400	55706915	4840	4840	4840	4840	0
31	20240911	190300	55706915	4840	4840	4840	4840	0
32	20240911	190200	55706915	4840	4840	4840	4840	231
33	20240911	190100	55706915	4840	4840	4840	4840	0
34	20240911	190000	55706915	4840	4840	4840	4840	0
35	20240911	185900	55706915	4840	4840	4840	4840	0
36	20240911	185800	55706915	4840	4840	4840	4840	0
37	20240911	185700	55706915	4840	4840	4840	4840	0
38	20240911	185600	55706915	4840	4840	4840	4840	0
39	20240911	185500	55706915	4840	4840	4840	4840	0
40	20240911	185400	55706915	4840	4840	4840	4840	0
41	20240911	185300	55706915	4840	4840	4840	4840	0
42	20240911	185200	55706915	4840	4840	4840	4840	0
43	20240911	185100	55706915	4840	4840	4840	4840	0
44	20240911	185000	55706915	4840	4840	4840	4840	0
45	20240911	184900	55706915	4840	4840	4840	4840	0
46	20240911	184800	55706915	4840	4840	4840	4840	0
47	20240911	184700	55706915	4840	4840	4840	4840	0
48	20240911	184600	55706915	4840	4840	4840	4840	0
49	20240911	184500	55706915	4840	4840	4840	4840	0
50	20240911	184400	55706915	4840	4840	4840	4840	0
51	20240911	184300	55706915	4840	4840	4840	4840	0
52	20240911	184200	55706915	4840	4840	4840	4840	0
53	20240911	184100	55706915	4840	4840	4840	4840	0
54	20240911	184000	55706915	4840	4840	4840	4840	0
55	20240911	183900	55706915	4840	4840	4840	4840	0
56	20240911	183800	55706915	4840	4840	4840	4840	0
57	20240911	183700	55706915	4840	4840	4840	4840	0
58	20240911	183600	55706915	4840	4840	4840	4840	0
59	20240911	183500	55706915	4840	4840	4840	4840	0
60	20240911	183400	55706915	4840	4840	4840	4840	0
61	20240911	183300	55706915	4840	4840	4840	4840	0
62	20240911	183200	55706915	4840	4840	4840	4840	231
63	20240911	183100	55706915	4840	4840	4840	4840	0
64	20240911	183000	55706915	4840	4840	4840	4840	0
65	20240911	182900	55706915	4840	4840	4840	4840	0
66	20240911	182800	55706915	4840	4840	4840	4840	0
67	20240911	182700	55706915	4840	4840	4840	4840	0
68	20240911	182600	55706915	4840	4840	4840	4840	0
69	20240911	182500	55706915	4840	4840	4840	4840	0
70	20240911	182400	55706915	4840	4840	4840	4840	0
71	20240911	182300	55706915	4840	4840	4840	4840	0
72	20240911	182200	55706915	4840	4840	4840	4840	0
73	20240911	182100	55706915	4840	4840	4840	4840	0
74	20240911	182000	55706915	4840	4840	4840	4840	0
75	20240911	181900	55706915	4840	4840	4840	4840	0
76	20240911	181800	55706915	4840	4840	4840	4840	0
77	20240911	181700	55706915	4840	4840	4840	4840	0
78	20240911	181600	55706915	4840	4840	4840	4840	0
79	20240911	181500	55706915	4840	4840	4840	4840	0
80	20240911	181400	55706915	4840	4840	4840	4840	0
81	20240911	181300	55706915	4840	4840	4840	4840	0
82	20240911	181200	55706915	4840	4840	4840	4840	0
83	20240911	181100	55706915	4840	4840	4840	4840	0
84	20240911	181000	55706915	4840	4840	4840	4840	0
85	20240911	180900	55706915	4840	4840	4840	4840	0
86	20240911	180800	55706915	4840	4840	4840	4840	0
87	20240911	180700	55706915	4840	4840	4840	4840	0
88	20240911	180600	55706915	4840	4840	4840	4840	0
89	20240911	180500	55706915	4840	4840	4840	4840	0
90	20240911	180400	55706915	4840	4840	4840	4840	0
91	20240911	180300	55706915	4840	4840	4840	4840	0
92	20240911	180200	55706915	4840	4840	4840	4840	231
93	20240911	180100	55706915	4840	4840	4840	4840	0
94	20240911	180000	55706915	4840	4840	4840	4840	0
95	20240911	175900	55706915	4840	4840	4840	4840	0
96	20240911	175800	55706915	4840	4840	4840	4840	0
97	20240911	175700	55706915	4840	4840	4840	4840	0
98	20240911	175600	55706915	4840	4840	4840	4840	0
99	20240911	175500	55706915	4840	4840	4840	4840	0
100	20240911	175400	55706915	4840	4840	4840	4840	0
101	20240911	175300	55706915	4840	4840	4840	4840	0
102	20240911	175200	55706915	4840	4840	4840	4840	0
103	20240911	175100	55706915	4840	4840	4840	4840	0
104	20240911	175000	55706915	4840	4840	4840	4840	0
105	20240911	174900	55706915	4840	4840	4840	4840	0
106	20240911	174800	55706915	4840	4840	4840	4840	0
107	20240911	174700	55706915	4840	4840	4840	4840	0
108	20240911	174600	55706915	4840	4840	4840	4840	0
109	20240911	174500	55706915	4840	4840	4840	4840	0
110	20240911	174400	55706915	4840	4840	4840	4840	0
111	20240911	174300	55706915	4840	4840	4840	4840	0
112	20240911	174200	55706915	4840	4840	4840	4840	0
113	20240911	174100	55706915	4840	4840	4840	4840	0
114	20240911	174000	55706915	4840	4840	4840	4840	0
115	20240911	173900	55706915	4840	4840	4840	4840	0
116	20240911	173800	55706915	4840	4840	4840	4840	0
117	20240911	173700	55706915	4840	4840	4840	4840	0
118	20240911	173600	55706915	4840	4840	4840	4840	0
119	20240911	173500	55706915	4840	4840	4840	4840	0
120	20240911	173400	55706915	4840	4840	4840	4840	0
121	20240911	173300	55706915	4840	4840	4840	4840	0
122	20240911	173200	55706915	4840	4840	4840	4840	231
123	20240911	173100	55706915	4840	4840	4840	4840	0
124	20240911	173000	55706915	4840	4840	4840	4840	0
125	20240911	172900	55706915	4840	4840	4840	4840	0
126	20240911	172800	55706915	4840	4840	4840	4840	0
127	20240911	172700	55706915	4840	4840	4840	4840	0
128	20240911	172600	55706915	4840	4840	4840	4840	0
129	20240911	172500	55706915	4840	4840	4840	4840	0
130	20240911	172400	55706915	4840	4840	4840	4840	0
131	20240911	172300	55706915	4840	4840	4840	4840	0
132	20240911	172200	55706915	4840	4840	4840	4840	0
133	20240911	172100	55706915	4840	4840	4840	4840	0
134	20240911	172000	55706915	4840	4840	4840	4840	0
135	20240911	171900	55706915	4840	4840	4840	4840	0
136	20240911	171800	55706915	4840	4840	4840	4840	0
137	20240911	171700	55706915	4840	4840	4840	4840	0
138	20240911	171600	55706915	4840	4840	4840	4840	0
139	20240911	171500	55706915	4840	4840	4840	4840	0
140	20240911	171400	55706915	4840	4840	4840	4840	0
141	20240911	171300	55706915	4840	4840	4840	4840	0
142	20240911	171200	55706915	4840	4840	4840	4840	0
143	20240911	171100	55706915	4840	4840	4840	4840	0
144	20240911	171000	55706915	4840	4840	4840	4840	0
145	20240911	170900	55706915	4840	4840	4840	4840	0
146	20240911	170800	55706915	4840	4840	4840	4840	0
147	20240911	170700	55706915	4840	4840	4840	4840	0
148	20240911	170600	55706915	4840	4840	4840	4840	0
149	20240911	170500	55706915	4840	4840	4840	4840	0
150	20240911	170400	55706915	4840	4840	4840	4840	0
151	20240911	170300	55706915	4840	4840	4840	4840	0
152	20240911	170200	55706915	4840	4840	4840	4840	231
153	20240911	170100	55706915	4840	4840	4840	4840	0
154	20240911	170000	55706915	4840	4840	4840	4840	0
155	20240911	165900	55706915	4840	4840	4840	4840	0
156	20240911	165800	55706915	4840	4840	4840	4840	0
157	20240911	165700	55706915	4840	4840	4840	4840	0
158	20240911	165600	55706915	4840	4840	4840	4840	0
159	20240911	165500	55706915	4840	4840	4840	4840	0
160	20240911	165400	55706915	4840	4840	4840	4840	0
161	20240911	165300	55706915	4840	4840	4840	4840	0
162	20240911	165200	55706915	4840	4840	4840	4840	0
163	20240911	165100	55706915	4840	4840	4840	4840	0
164	20240911	165000	55706915	4840	4840	4840	4840	0
165	20240911	164900	55706915	4840	4840	4840	4840	0
166	20240911	164800	55706915	4840	4840	4840	4840	0
167	20240911	164700	55706915	4840	4840	4840	4840	0
168	20240911	164600	55706915	4840	4840	4840	4840	0
169	20240911	164500	55706915	4840	4840	4840	4840	0
170	20240911	164400	55706915	4840	4840	4840	4840	0
171	20240911	164300	55706915	4840	4840	4840	4840	0
172	20240911	164200	55706915	4840	4840	4840	4840	0
173	20240911	164100	55706915	4840	4840	4840	4840	0
174	20240911	164000	55706915	4840	4840	4840	4840	0
175	20240911	163900	55706915	4840	4840	4840	4840	0
176	20240911	163800	55706915	4840	4840	4840	4840	0
177	20240911	163700	55706915	4840	4840	4840	4840	0
178	20240911	163600	55706915	4840	4840	4840	4840	0
179	20240911	163500	55706915	4840	4840	4840	4840	0
180	20240911	163400	55706915	4840	4840	4840	4840	0
181	20240911	163300	55706915	4840	4840	4840	4840	0
182	20240911	163200	55706915	4840	4840	4840	4840	231
183	20240911	163100	55706915	4840	4840	4840	4840	0
184	20240911	163000	55706915	4840	4840	4840	4840	0
185	20240911	162900	55706915	4840	4840	4840	4840	0
186	20240911	162800	55706915	4840	4840	4840	4840	0
187	20240911	162700	55706915	4840	4840	4840	4840	0
188	20240911	162600	55706915	4840	4840	4840	4840	0
189	20240911	162500	55706915	4840	4840	4840	4840	0
190	20240911	162400	55706915	4840	4840	4840	4840	0
191	20240911	162300	55706915	4840	4840	4840	4840	0
192	20240911	162200	55706915	4840	4840	4840	4840	0
193	20240911	162100	55706915	4840	4840	4840	4840	0
194	20240911	162000	55706915	4840	4840	4840	4840	0
195	20240911	161900	55706915	4840	4840	4840	4840	0
196	20240911	161800	55706915	4840	4840	4840	4840	0
197	20240911	161700	55706915	4840	4840	4840	4840	0
198	20240911	161600	55706915	4840	4840	4840	4840	0
199	20240911	161500	55706915	4840	4840	4840	4840	0
200	20240911	161400	55706915	4840	4840	4840	4840	0
201	20240911	161300	55706915	4840	4840	4840	4840	0
202	20240911	161200	55706915	4840	4840	4840	4840	0
203	20240911	161100	55706915	4840	4840	4840	4840	0
204	20240911	161000	55706915	4840	4840	4840	4840	0
205	20240911	160900	55706915	4840	4840	4840	4840	0
206	20240911	160800	55706915	4840	4840	4840	4840	0
207	20240911	160700	55706915	4840	4840	4840	4840	0
208	20240911	160600	55706915	4840	4840	4840	4840	0
209	20240911	160500	55706915	4840	4840	4840	4840	0
210	20240911	160400	55706915	4840	4840	4840	4840	0
211	20240911	160300	55706915	4840	4840	4840	4840	0
212	20240911	160200	55706915	4840	4840	4840	4840	231
213	20240911	160100	55706915	4840	4840	4840	4840	0
214	20240911	160000	55706915	4840	4840	4840	4840	0
215	20240911	155900	55706915	4840	4840	4840	4840	0
216	20240911	155800	55706915	4840	4840	4840	4840	0
217	20240911	155700	55706915	4840	4840	4840	4840	0
218	20240911	155600	55706915	4840	4840	4840	4840	0
219	20240911	155500	55706915	4840	4840	4840	4840	0
220	20240911	155400	55706915	4840	4840	4840	4840	0
221	20240911	155300	55706915	4840	4840	4840	4840	0
222	20240911	155200	55706915	4840	4840	4840	4840	0
223	20240911	155100	55706915	4840	4840	4840	4840	0
224	20240911	155000	55706915	4840	4840	4840	4840	0
225	20240911	154900	55706915	4840	4840	4840	4840	0
226	20240911	154800	55706915	4840	4840	4840	4840	0
227	20240911	154700	55706915	4840	4840	4840	4840	0
228	20240911	154600	55706915	4840	4840	4840	4840	0
229	20240911	154500	55706915	4840	4840	4840	4840	0
230	20240911	154400	55706915	4840	4840	4840	4840	0
231	20240911	154300	55706915	4840	4840	4840	4840	0
232	20240911	154200	55706915	4840	4840	4840	4840	0
233	20240911	154100	55706915	4840	4840	4840	4840	0
234	20240911	154000	55706915	4840	4840	4840	4840	0
235	20240911	153900	55706915	4840	4840	4840	4840	0
236	20240911	153800	55706915	4840	4840	4840	4840	0
237	20240911	153700	55706915	4840	4840	4840	4840	0
238	20240911	153600	55706915	4840	4840	4840	4840	0
239	20240911	153500	55706915	4840	4840	4840	4840	0
240	20240911	153400	55706915	4840	4840	4840	4840	0
241	20240911	153300	55706915	4840	4840	4840	4840	0
242	20240911	153200	55706915	4840	4840	4840	4840	231
243	20240911	153100	55706915	4840	4840	4840	4840	0
244	20240911	153000	55706915	4840	4840	4840	4840	231
245	20240911	152900	54588875	4845	4845	4845	4845	0
246	20240911	152800	54588875	4845	4845	4845	4845	0
247	20240911	152700	54588875	4845	4845	4845	4845	0
248	20240911	152600	54588875	4845	4845	4845	4845	0
249	20240911	152500	54588875	4845	4845	4845	4845	0
250	20240911	152400	54588875	4845	4845	4845	4845	0
251	20240911	152300	54588875	4845	4845	4845	4845	0
252	20240911	152200	54588875	4845	4845	4845	4845	0
253	20240911	152100	54588875	4845	4845	4845	4845	0
254	20240911	152000	54588875	4845	4845	4845	4845	0
255	20240911	151900	54588875	4845	4845	4845	4845	1
256	20240911	151800	54584030	4840	4840	4840	4840	0
257	20240911	151700	54584030	4840	4840	4840	4840	500
258	20240911	151600	52164030	4845	4845	4845	4845	9
259	20240911	151500	52120425	4845	4845	4845	4845	0
260	20240911	151400	52120425	4845	4845	4845	4845	0
261	20240911	151300	52120425	4845	4845	4845	4845	0
262	20240911	151200	52120425	4845	4845	4845	4845	2
263	20240911	151100	52110735	4845	4845	4845	4845	0
264	20240911	151000	52110735	4845	4845	4845	4845	0
265	20240911	150900	52110735	4845	4845	4845	4845	0
266	20240911	150800	52110735	4845	4845	4845	4845	0
267	20240911	150700	52110735	4845	4845	4845	4845	0
268	20240911	150600	52110735	4845	4845	4845	4845	0
269	20240911	150500	52110735	4845	4845	4845	4845	120
270	20240911	150400	51529335	4845	4845	4845	4845	0
271	20240911	150300	51529335	4845	4845	4845	4845	0
272	20240911	150200	51529335	4845	4845	4845	4845	881
273	20240911	150100	47260890	4840	4840	4840	4840	0
274	20240911	150000	47260890	4840	4840	4840	4840	1
275	20240911	145900	47256050	4840	4840	4840	4840	500
276	20240911	145800	44836050	4845	4845	4845	4845	0
277	20240911	145700	44836050	4845	4845	4845	4845	0
278	20240911	145600	44836050	4845	4845	4845	4845	0
279	20240911	145500	44836050	4845	4845	4845	4845	0
280	20240911	145400	44836050	4845	4845	4845	4845	0
281	20240911	145300	44836050	4845	4845	4845	4845	0
282	20240911	145200	44836050	4845	4845	4845	4845	124
283	20240911	145100	44235270	4845	4845	4845	4845	0
284	20240911	145000	44235270	4845	4845	4845	4845	0
285	20240911	144900	44235270	4845	4845	4845	4845	150
286	20240911	144800	43508520	4855	4855	4855	4855	0
287	20240911	144700	43508520	4855	4855	4855	4855	1
288	20240911	144600	43503665	4845	4845	4845	4845	15
289	20240911	144500	43430990	4845	4845	4845	4845	0
290	20240911	144400	43430990	4845	4845	4845	4845	0
291	20240911	144300	43430990	4845	4845	4845	4845	0
292	20240911	144200	43430990	4845	4845	4845	4845	0
293	20240911	144100	43430990	4845	4845	4845	4845	136
294	20240911	144000	42772070	4845	4845	4845	4845	0
295	20240911	143900	42772070	4845	4845	4845	4845	0
296	20240911	143800	42772070	4845	4845	4845	4845	0
297	20240911	143700	42772070	4845	4845	4845	4845	0
298	20240911	143600	42772070	4845	4845	4845	4845	0
299	20240911	143500	42772070	4845	4845	4845	4845	0
300	20240911	143400	42772070	4845	4845	4845	4845	0
301	20240911	143300	42772070	4845	4845	4845	4845	0
302	20240911	143200	42772070	4845	4845	4845	4845	0
303	20240911	143100	42772070	4845	4845	4845	4845	5
304	20240911	143000	42747845	4845	4845	4845	4845	0
305	20240911	142900	42747845	4845	4845	4845	4845	4
306	20240911	142800	42728465	4850	4850	4850	4850	0
307	20240911	142700	42728465	4850	4850	4850	4850	0
308	20240911	142600	42728465	4850	4850	4850	4850	3
309	20240911	142500	42713915	4850	4850	4850	4850	0
310	20240911	142400	42713915	4850	4850	4850	4850	0
311	20240911	142300	42713915	4850	4850	4850	4850	0
312	20240911	142200	42713915	4850	4850	4850	4850	0
313	20240911	142100	42713915	4850	4850	4850	4850	0
314	20240911	142000	42713915	4850	4850	4850	4850	0
315	20240911	141900	42713915	4850	4850	4850	4850	5
316	20240911	141800	42689665	4850	4850	4850	4850	0
317	20240911	141700	42689665	4850	4850	4850	4850	100
318	20240911	141600	42204665	4850	4850	4850	4850	0
319	20240911	141500	42204665	4850	4850	4850	4850	0
320	20240911	141400	42204665	4850	4850	4850	4850	0
321	20240911	141300	42204665	4850	4850	4850	4850	0
322	20240911	141200	42204665	4850	4850	4850	4850	0
323	20240911	141100	42204665	4850	4850	4850	4850	0
324	20240911	141000	42204665	4850	4850	4850	4850	0
325	20240911	140900	42204665	4850	4850	4850	4850	0
326	20240911	140800	42204665	4850	4850	4850	4850	0
327	20240911	140700	42204665	4850	4850	4850	4850	0
328	20240911	140600	42204665	4850	4850	4850	4850	0
329	20240911	140500	42204665	4850	4850	4850	4850	0
330	20240911	140400	42204665	4850	4850	4850	4850	3
331	20240911	140300	42190115	4850	4850	4850	4850	0
332	20240911	140200	42190115	4850	4850	4850	4850	0
333	20240911	140100	42190115	4850	4850	4850	4850	0
334	20240911	140000	42190115	4850	4850	4850	4850	0
335	20240911	135900	42190115	4850	4850	4850	4850	5
336	20240911	135800	42165865	4850	4850	4850	4850	0
337	20240911	135700	42165865	4850	4850	4850	4850	0
338	20240911	135600	42165865	4850	4850	4850	4850	2
339	20240911	135500	42156165	4850	4850	4850	4850	68
340	20240911	135400	41826365	4855	4855	4855	4855	0
341	20240911	135300	41826365	4855	4855	4855	4855	0
342	20240911	135200	41826365	4855	4855	4855	4855	0
343	20240911	135100	41826365	4855	4855	4855	4855	0
344	20240911	135000	41826365	4855	4855	4855	4855	0
345	20240911	134900	41826365	4855	4855	4855	4855	0
346	20240911	134800	41826365	4855	4855	4855	4855	0
347	20240911	134700	41826365	4855	4855	4855	4855	0
348	20240911	134600	41826365	4855	4855	4855	4855	0
349	20240911	134500	41826365	4855	4855	4855	4855	0
350	20240911	134400	41826365	4855	4855	4855	4855	8
351	20240911	134300	41787525	4860	4860	4860	4860	0
352	20240911	134200	41787525	4860	4860	4860	4860	0
353	20240911	134100	41787525	4860	4860	4860	4860	0
354	20240911	134000	41787525	4860	4860	4860	4860	1
355	20240911	133900	41782665	4860	4860	4860	4860	0
356	20240911	133800	41782665	4860	4860	4860	4860	0
357	20240911	133700	41782665	4860	4860	4860	4860	0
358	20240911	133600	41782665	4860	4860	4860	4860	0
359	20240911	133500	41782665	4860	4860	4860	4860	0
360	20240911	133400	41782665	4860	4860	4860	4860	0
361	20240911	133300	41782665	4860	4860	4860	4860	0
362	20240911	133200	41782665	4860	4860	4860	4860	0
363	20240911	133100	41782665	4860	4860	4860	4860	0
364	20240911	133000	41782665	4860	4860	4860	4860	0
365	20240911	132900	41782665	4860	4860	4860	4860	0
366	20240911	132800	41782665	4860	4860	4860	4860	0
367	20240911	132700	41782665	4860	4860	4860	4860	0
368	20240911	132600	41782665	4860	4860	4860	4860	0
369	20240911	132500	41782665	4860	4860	4860	4860	0
370	20240911	132400	41782665	4860	4860	4860	4860	0
371	20240911	132300	41782665	4860	4860	4860	4860	0
372	20240911	132200	41782665	4860	4860	4860	4860	0
373	20240911	132100	41782665	4860	4860	4860	4860	0
374	20240911	132000	41782665	4860	4860	4860	4860	0
375	20240911	131900	41782665	4860	4860	4860	4860	0
376	20240911	131800	41782665	4860	4860	4860	4860	0
377	20240911	131700	41782665	4860	4860	4860	4860	0
378	20240911	131600	41782665	4860	4860	4860	4860	0
379	20240911	131500	41782665	4860	4860	4860	4860	0
380	20240911	131400	41782665	4860	4860	4860	4860	0
381	20240911	131300	41782665	4860	4860	4860	4860	188
382	20240911	131200	40868985	4865	4865	4865	4865	0
383	20240911	131100	40868985	4865	4865	4865	4865	0
384	20240911	131000	40868985	4865	4860	4865	4860	83
385	20240911	130900	40465600	4855	4855	4855	4855	0
386	20240911	130800	40465600	4855	4855	4855	4855	0
387	20240911	130700	40465600	4855	4855	4855	4855	0
388	20240911	130600	40465600	4855	4855	4855	4855	0
389	20240911	130500	40465600	4855	4855	4855	4855	0
390	20240911	130400	40465600	4855	4855	4855	4855	0
391	20240911	130300	40465600	4855	4855	4855	4855	0
392	20240911	130200	40465600	4855	4855	4855	4855	0
393	20240911	130100	40465600	4855	4855	4855	4855	10
394	20240911	130000	40417050	4860	4860	4860	4860	0
395	20240911	125900	40417050	4860	4860	4860	4860	0
396	20240911	125800	40417050	4860	4860	4860	4860	0
397	20240911	125700	40417050	4860	4860	4860	4860	0
398	20240911	125600	40417050	4860	4860	4860	4860	0
399	20240911	125500	40417050	4860	4860	4860	4860	0
400	20240911	125400	40417050	4860	4860	4860	4860	0
401	20240911	125300	40417050	4860	4860	4860	4860	0
402	20240911	125200	40417050	4860	4860	4860	4860	0
403	20240911	125100	40417050	4860	4860	4860	4860	0
404	20240911	125000	40417050	4860	4860	4860	4860	0
405	20240911	124900	40417050	4860	4860	4860	4860	0
406	20240911	124800	40417050	4860	4860	4860	4860	0
407	20240911	124700	40417050	4860	4860	4860	4860	0
408	20240911	124600	40417050	4860	4860	4860	4860	0
409	20240911	124500	40417050	4860	4860	4860	4860	0
410	20240911	124400	40417050	4860	4860	4860	4860	0
411	20240911	124300	40417050	4860	4860	4860	4860	0
412	20240911	124200	40417050	4860	4860	4860	4860	0
413	20240911	124100	40417050	4860	4860	4860	4860	3
414	20240911	124000	40402470	4850	4855	4855	4850	164
415	20240911	123900	39607065	4855	4855	4855	4855	6
416	20240911	123800	39577935	4855	4855	4855	4855	0
417	20240911	123700	39577935	4855	4855	4855	4855	0
418	20240911	123600	39577935	4855	4855	4855	4855	0
419	20240911	123500	39577935	4855	4855	4855	4855	0
420	20240911	123400	39577935	4855	4855	4855	4855	0
421	20240911	123300	39577935	4855	4855	4855	4855	0
422	20240911	123200	39577935	4855	4855	4855	4855	1
423	20240911	123100	39573080	4855	4855	4855	4855	1
424	20240911	123000	39568225	4855	4855	4855	4855	1
425	20240911	122900	39563370	4855	4855	4855	4855	0
426	20240911	122800	39563370	4855	4855	4855	4855	0
427	20240911	122700	39563370	4855	4855	4855	4855	0
428	20240911	122600	39563370	4855	4860	4870	4855	2609
429	20240911	122500	26857720	4860	4860	4860	4860	2
430	20240911	122400	26848000	4855	4855	4855	4855	0
431	20240911	122300	26848000	4855	4855	4855	4855	0
432	20240911	122200	26848000	4855	4855	4855	4855	1
433	20240911	122100	26843145	4860	4860	4860	4860	0
434	20240911	122000	26843145	4860	4860	4860	4860	0
435	20240911	121900	26843145	4860	4860	4860	4860	0
436	20240911	121800	26843145	4860	4860	4860	4860	0
437	20240911	121700	26843145	4860	4860	4860	4860	0
438	20240911	121600	26843145	4860	4860	4860	4860	0
439	20240911	121500	26843145	4860	4860	4860	4860	2
440	20240911	121400	26833425	4855	4855	4855	4855	0
441	20240911	121300	26833425	4855	4855	4855	4855	0
442	20240911	121200	26833425	4855	4855	4855	4855	2
443	20240911	121100	26823715	4860	4860	4860	4860	0
444	20240911	121000	26823715	4860	4855	4860	4855	263
445	20240911	120900	25546845	4860	4860	4860	4860	0
446	20240911	120800	25546845	4860	4860	4860	4860	0
447	20240911	120700	25546845	4860	4860	4860	4860	0
448	20240911	120600	25546845	4860	4860	4860	4860	0
449	20240911	120500	25546845	4860	4860	4860	4860	0
450	20240911	120400	25546845	4860	4860	4860	4860	103
451	20240911	120300	25046265	4860	4860	4860	4860	0
452	20240911	120200	25046265	4860	4860	4860	4860	0
453	20240911	120100	25046265	4860	4860	4860	4860	0
454	20240911	120000	25046265	4860	4860	4860	4860	0
455	20240911	115900	25046265	4860	4860	4860	4860	1
456	20240911	115800	25041405	4850	4850	4850	4850	0
457	20240911	115700	25041405	4850	4850	4850	4850	0
458	20240911	115600	25041405	4850	4850	4850	4850	0
459	20240911	115500	25041405	4850	4850	4850	4850	0
460	20240911	115400	25041405	4850	4850	4850	4850	0
461	20240911	115300	25041405	4850	4850	4850	4850	0
462	20240911	115200	25041405	4850	4850	4850	4850	1
463	20240911	115100	25036555	4855	4855	4855	4855	0
464	20240911	115000	25036555	4855	4855	4855	4855	0
465	20240911	114900	25036555	4855	4855	4855	4855	20
466	20240911	114800	24939455	4855	4855	4855	4855	2
467	20240911	114700	24929745	4850	4850	4850	4850	0
468	20240911	114600	24929745	4850	4850	4850	4850	0
469	20240911	114500	24929745	4850	4850	4850	4850	0
470	20240911	114400	24929745	4850	4850	4850	4850	0
471	20240911	114300	24929745	4850	4850	4850	4850	0
472	20240911	114200	24929745	4850	4850	4850	4850	0
473	20240911	114100	24929745	4850	4850	4850	4850	18
474	20240911	114000	24842445	4845	4845	4845	4845	0
475	20240911	113900	24842445	4845	4850	4850	4845	100
476	20240911	113800	24357925	4850	4850	4850	4850	0
477	20240911	113700	24357925	4850	4850	4850	4850	0
478	20240911	113600	24357925	4850	4850	4850	4850	0
479	20240911	113500	24357925	4850	4850	4850	4850	196
480	20240911	113400	23407325	4860	4860	4860	4860	0
481	20240911	113300	23407325	4860	4860	4860	4860	0
482	20240911	113200	23407325	4860	4860	4860	4860	0
483	20240911	113100	23407325	4860	4860	4860	4860	9
484	20240911	113000	23363585	4860	4850	4860	4850	8
485	20240911	112900	23324765	4850	4850	4850	4850	6
486	20240911	112800	23295665	4850	4850	4850	4850	6
487	20240911	112700	23266565	4850	4850	4850	4850	6
488	20240911	112600	23237465	4850	4850	4850	4850	12
489	20240911	112500	23179265	4850	4850	4850	4850	6
490	20240911	112400	23150165	4850	4850	4850	4850	6
491	20240911	112300	23121065	4850	4850	4850	4850	6
492	20240911	112200	23091965	4850	4850	4850	4850	12
493	20240911	112100	23033765	4850	4850	4850	4850	6
494	20240911	112000	23004665	4870	4870	4870	4870	0
495	20240911	111900	23004665	4870	4870	4870	4870	0
496	20240911	111800	23004665	4870	4870	4870	4870	0
497	20240911	111700	23004665	4870	4870	4870	4870	0
498	20240911	111600	23004665	4870	4860	4870	4860	30
499	20240911	111500	22858575	4850	4850	4850	4850	232
500	20240911	111400	21733375	4850	4850	4850	4850	0
501	20240911	111300	21733375	4850	4850	4850	4850	0
502	20240911	111200	21733375	4850	4850	4850	4850	0
503	20240911	111100	21733375	4850	4850	4850	4850	0
504	20240911	111000	21733375	4850	4850	4850	4850	270
505	20240911	110900	20423875	4845	4845	4845	4845	4
506	20240911	110800	20404495	4850	4850	4850	4850	0
507	20240911	110700	20404495	4850	4850	4850	4850	0
508	20240911	110600	20404495	4850	4850	4850	4850	0
509	20240911	110500	20404495	4850	4850	4850	4850	0
510	20240911	110400	20404495	4850	4850	4850	4850	0
511	20240911	110300	20404495	4850	4850	4850	4850	0
512	20240911	110200	20404495	4850	4850	4850	4850	0
513	20240911	110100	20404495	4850	4850	4850	4850	0
514	20240911	110000	20404495	4850	4850	4850	4850	0
515	20240911	105900	20404495	4850	4850	4850	4850	0
516	20240911	105800	20404495	4850	4850	4850	4850	0
517	20240911	105700	20404495	4850	4850	4850	4850	0
518	20240911	105600	20404495	4850	4850	4850	4850	0
519	20240911	105500	20404495	4850	4850	4850	4850	0
520	20240911	105400	20404495	4850	4850	4850	4850	0
521	20240911	105300	20404495	4850	4850	4850	4850	0
522	20240911	105200	20404495	4850	4850	4850	4850	0
523	20240911	105100	20404495	4850	4850	4850	4850	0
524	20240911	105000	20404495	4850	4850	4850	4850	0
525	20240911	104900	20404495	4850	4850	4850	4850	0
526	20240911	104800	20404495	4850	4850	4850	4850	1
527	20240911	104700	20399645	4845	4845	4845	4845	0
528	20240911	104600	20399645	4845	4845	4845	4845	0
529	20240911	104500	20399645	4845	4845	4845	4845	0
530	20240911	104400	20399645	4845	4845	4845	4845	0
531	20240911	104300	20399645	4845	4845	4845	4845	0
532	20240911	104200	20399645	4845	4845	4845	4845	0
533	20240911	104100	20399645	4845	4845	4845	4845	0
534	20240911	104000	20399645	4845	4845	4845	4845	0
535	20240911	103900	20399645	4845	4845	4845	4845	0
536	20240911	103800	20399645	4845	4845	4845	4845	0
537	20240911	103700	20399645	4845	4845	4845	4845	0
538	20240911	103600	20399645	4845	4845	4845	4845	0
539	20240911	103500	20399645	4845	4845	4845	4845	6
540	20240911	103400	20370575	4845	4845	4845	4845	0
541	20240911	103300	20370575	4845	4845	4845	4845	170
542	20240911	103200	19546925	4850	4850	4850	4850	0
543	20240911	103100	19546925	4850	4850	4850	4850	0
544	20240911	103000	19546925	4850	4850	4850	4850	0
545	20240911	102900	19546925	4850	4850	4850	4850	0
546	20240911	102800	19546925	4850	4850	4850	4850	0
547	20240911	102700	19546925	4850	4850	4850	4850	0
548	20240911	102600	19546925	4850	4850	4850	4850	0
549	20240911	102500	19546925	4850	4850	4850	4850	0
550	20240911	102400	19546925	4850	4850	4850	4850	0
551	20240911	102300	19546925	4850	4850	4850	4850	0
552	20240911	102200	19546925	4850	4850	4850	4850	0
553	20240911	102100	19546925	4850	4845	4850	4845	2
554	20240911	102000	19537230	4845	4845	4845	4845	0
555	20240911	101900	19537230	4845	4845	4845	4845	0
556	20240911	101800	19537230	4845	4845	4845	4845	0
557	20240911	101700	19537230	4845	4845	4845	4845	0
558	20240911	101600	19537230	4845	4845	4845	4845	0
559	20240911	101500	19537230	4845	4845	4845	4845	0
560	20240911	101400	19537230	4845	4845	4845	4845	0
561	20240911	101300	19537230	4845	4845	4845	4845	100
562	20240911	101200	19052730	4850	4845	4850	4845	2
563	20240911	101100	19043035	4850	4850	4850	4850	0
564	20240911	101000	19043035	4850	4850	4850	4850	0
565	20240911	100900	19043035	4850	4850	4850	4850	0
566	20240911	100800	19043035	4850	4850	4850	4850	0
567	20240911	100700	19043035	4850	4850	4850	4850	0
568	20240911	100600	19043035	4850	4850	4850	4850	0
569	20240911	100500	19043035	4850	4850	4850	4850	1
570	20240911	100400	19038185	4850	4850	4850	4850	0
571	20240911	100300	19038185	4850	4850	4850	4850	0
572	20240911	100200	19038185	4850	4850	4850	4850	1
573	20240911	100100	19033335	4840	4840	4840	4840	100
574	20240911	100000	18549335	4845	4845	4845	4845	0
575	20240911	095900	18549335	4845	4845	4845	4845	0
576	20240911	095800	18549335	4845	4845	4845	4845	381
577	20240911	095700	16703390	4850	4850	4850	4850	0
578	20240911	095600	16703390	4850	4850	4850	4850	0
579	20240911	095500	16703390	4850	4850	4850	4850	2
580	20240911	095400	16693690	4850	4850	4850	4850	0
581	20240911	095300	16693690	4850	4850	4850	4850	0
582	20240911	095200	16693690	4850	4850	4850	4850	0
583	20240911	095100	16693690	4850	4850	4850	4850	0
584	20240911	095000	16693690	4850	4850	4850	4850	0
585	20240911	094900	16693690	4850	4850	4850	4850	0
586	20240911	094800	16693690	4850	4850	4850	4850	0
587	20240911	094700	16693690	4850	4850	4850	4850	0
588	20240911	094600	16693690	4850	4850	4850	4850	0
589	20240911	094500	16693690	4850	4855	4855	4850	49
590	20240911	094400	16456035	4860	4860	4860	4860	0
591	20240911	094300	16456035	4860	4860	4860	4860	0
592	20240911	094200	16456035	4860	4860	4860	4860	0
593	20240911	094100	16456035	4860	4860	4860	4860	0
594	20240911	094000	16456035	4860	4860	4860	4860	0
595	20240911	093900	16456035	4860	4860	4860	4860	0
596	20240911	093800	16456035	4860	4860	4860	4860	747
597	20240911	093700	12825615	4850	4850	4850	4850	0
598	20240911	093600	12825615	4850	4855	4855	4850	354
599	20240911	093500	11108710	4850	4855	4855	4850	801
600	20240911	093400	7221355	4855	4855	4855	4855	3
601	20240911	093300	7206790	4855	4855	4855	4855	0
602	20240911	093200	7206790	4855	4855	4855	4855	0
603	20240911	093100	7206790	4855	4855	4855	4855	2
604	20240911	093000	7197080	4845	4845	4845	4845	100
605	20240911	092900	6712580	4850	4850	4850	4850	0
606	20240911	092800	6712580	4850	4850	4850	4850	0
607	20240911	092700	6712580	4850	4850	4850	4850	0
608	20240911	092600	6712580	4850	4850	4850	4850	2
609	20240911	092500	6702880	4850	4850	4850	4850	0
610	20240911	092400	6702880	4850	4850	4850	4850	0
611	20240911	092300	6702880	4850	4850	4850	4850	0
612	20240911	092200	6702880	4850	4850	4850	4850	0
613	20240911	092100	6702880	4850	4850	4850	4850	72
614	20240911	092000	6353680	4850	4865	4865	4850	134
615	20240911	091900	5702280	4845	4845	4845	4845	421
616	20240911	091800	3662535	4840	4840	4840	4840	0
617	20240911	091700	3662535	4840	4840	4840	4840	20
618	20240911	091600	3565735	4845	4845	4845	4845	0
619	20240911	091500	3565735	4845	4845	4845	4845	1
620	20240911	091400	3560890	4845	4845	4845	4845	4
621	20240911	091300	3541510	4845	4845	4845	4845	0
622	20240911	091200	3541510	4845	4845	4845	4845	689
623	20240911	091100	203305	4865	4865	4865	4865	0
624	20240911	091000	203305	4865	4865	4865	4865	1
625	20240911	090900	198440	4840	4840	4840	4840	0
626	20240911	090800	198440	4840	4840	4840	4840	0
627	20240911	090700	198440	4840	4840	4840	4840	0
628	20240911	090600	198440	4840	4840	4840	4840	0
629	20240911	090500	198440	4840	4840	4840	4840	0
630	20240911	090400	198440	4840	4840	4840	4840	0
631	20240911	090300	198440	4840	4840	4840	4840	0
632	20240911	090200	198440	4840	4840	4840	4840	0
633	20240911	090100	198440	4840	4840	4840	4840	0
634	20240911	090000	198440	4840	4840	4840	4840	41