KissMeData/067920/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194300	21892040	5060	5060	5060	5060	1217
3	20240911	194200	21892040	5060	5060	5060	5060	0
4	20240911	194100	21892040	5060	5060	5060	5060	0
5	20240911	194000	21892040	5060	5060	5060	5060	0
6	20240911	193900	21892040	5060	5060	5060	5060	0
7	20240911	193800	21892040	5060	5060	5060	5060	0
8	20240911	193700	21892040	5060	5060	5060	5060	0
9	20240911	193600	21892040	5060	5060	5060	5060	0
10	20240911	193500	21892040	5060	5060	5060	5060	0
11	20240911	193400	21892040	5060	5060	5060	5060	0
12	20240911	193300	21892040	5060	5060	5060	5060	0
13	20240911	193200	21892040	5060	5060	5060	5060	0
14	20240911	193100	21892040	5060	5060	5060	5060	0
15	20240911	193000	21892040	5060	5060	5060	5060	0
16	20240911	192900	21892040	5060	5060	5060	5060	0
17	20240911	192800	21892040	5060	5060	5060	5060	0
18	20240911	192700	21892040	5060	5060	5060	5060	0
19	20240911	192600	21892040	5060	5060	5060	5060	0
20	20240911	192500	21892040	5060	5060	5060	5060	0
21	20240911	192400	21892040	5060	5060	5060	5060	0
22	20240911	192300	21892040	5060	5060	5060	5060	0
23	20240911	192200	21892040	5060	5060	5060	5060	0
24	20240911	192100	21892040	5060	5060	5060	5060	0
25	20240911	192000	21892040	5060	5060	5060	5060	0
26	20240911	191900	21892040	5060	5060	5060	5060	0
27	20240911	191800	21892040	5060	5060	5060	5060	0
28	20240911	191700	21892040	5060	5060	5060	5060	0
29	20240911	191600	21892040	5060	5060	5060	5060	0
30	20240911	191500	21892040	5060	5060	5060	5060	0
31	20240911	191400	21892040	5060	5060	5060	5060	0
32	20240911	191300	21892040	5060	5060	5060	5060	1217
33	20240911	191200	21892040	5060	5060	5060	5060	0
34	20240911	191100	21892040	5060	5060	5060	5060	0
35	20240911	191000	21892040	5060	5060	5060	5060	0
36	20240911	190900	21892040	5060	5060	5060	5060	0
37	20240911	190800	21892040	5060	5060	5060	5060	0
38	20240911	190700	21892040	5060	5060	5060	5060	0
39	20240911	190600	21892040	5060	5060	5060	5060	0
40	20240911	190500	21892040	5060	5060	5060	5060	0
41	20240911	190400	21892040	5060	5060	5060	5060	0
42	20240911	190300	21892040	5060	5060	5060	5060	0
43	20240911	190200	21892040	5060	5060	5060	5060	0
44	20240911	190100	21892040	5060	5060	5060	5060	0
45	20240911	190000	21892040	5060	5060	5060	5060	0
46	20240911	185900	21892040	5060	5060	5060	5060	0
47	20240911	185800	21892040	5060	5060	5060	5060	0
48	20240911	185700	21892040	5060	5060	5060	5060	0
49	20240911	185600	21892040	5060	5060	5060	5060	0
50	20240911	185500	21892040	5060	5060	5060	5060	0
51	20240911	185400	21892040	5060	5060	5060	5060	0
52	20240911	185300	21892040	5060	5060	5060	5060	0
53	20240911	185200	21892040	5060	5060	5060	5060	0
54	20240911	185100	21892040	5060	5060	5060	5060	0
55	20240911	185000	21892040	5060	5060	5060	5060	0
56	20240911	184900	21892040	5060	5060	5060	5060	0
57	20240911	184800	21892040	5060	5060	5060	5060	0
58	20240911	184700	21892040	5060	5060	5060	5060	0
59	20240911	184600	21892040	5060	5060	5060	5060	0
60	20240911	184500	21892040	5060	5060	5060	5060	0
61	20240911	184400	21892040	5060	5060	5060	5060	0
62	20240911	184300	21892040	5060	5060	5060	5060	1217
63	20240911	184200	21892040	5060	5060	5060	5060	0
64	20240911	184100	21892040	5060	5060	5060	5060	0
65	20240911	184000	21892040	5060	5060	5060	5060	0
66	20240911	183900	21892040	5060	5060	5060	5060	0
67	20240911	183800	21892040	5060	5060	5060	5060	0
68	20240911	183700	21892040	5060	5060	5060	5060	0
69	20240911	183600	21892040	5060	5060	5060	5060	0
70	20240911	183500	21892040	5060	5060	5060	5060	0
71	20240911	183400	21892040	5060	5060	5060	5060	0
72	20240911	183300	21892040	5060	5060	5060	5060	0
73	20240911	183200	21892040	5060	5060	5060	5060	0
74	20240911	183100	21892040	5060	5060	5060	5060	0
75	20240911	183000	21892040	5060	5060	5060	5060	0
76	20240911	182900	21892040	5060	5060	5060	5060	0
77	20240911	182800	21892040	5060	5060	5060	5060	0
78	20240911	182700	21892040	5060	5060	5060	5060	0
79	20240911	182600	21892040	5060	5060	5060	5060	0
80	20240911	182500	21892040	5060	5060	5060	5060	0
81	20240911	182400	21892040	5060	5060	5060	5060	0
82	20240911	182300	21892040	5060	5060	5060	5060	0
83	20240911	182200	21892040	5060	5060	5060	5060	0
84	20240911	182100	21892040	5060	5060	5060	5060	0
85	20240911	182000	21892040	5060	5060	5060	5060	0
86	20240911	181900	21892040	5060	5060	5060	5060	0
87	20240911	181800	21892040	5060	5060	5060	5060	0
88	20240911	181700	21892040	5060	5060	5060	5060	0
89	20240911	181600	21892040	5060	5060	5060	5060	0
90	20240911	181500	21892040	5060	5060	5060	5060	0
91	20240911	181400	21892040	5060	5060	5060	5060	0
92	20240911	181300	21892040	5060	5060	5060	5060	1217
93	20240911	181200	21892040	5060	5060	5060	5060	0
94	20240911	181100	21892040	5060	5060	5060	5060	0
95	20240911	181000	21892040	5060	5060	5060	5060	0
96	20240911	180900	21892040	5060	5060	5060	5060	0
97	20240911	180800	21892040	5060	5060	5060	5060	0
98	20240911	180700	21892040	5060	5060	5060	5060	0
99	20240911	180600	21892040	5060	5060	5060	5060	0
100	20240911	180500	21892040	5060	5060	5060	5060	0
101	20240911	180400	21892040	5060	5060	5060	5060	0
102	20240911	180300	21892040	5060	5060	5060	5060	0
103	20240911	180200	21892040	5060	5060	5060	5060	0
104	20240911	180100	21892040	5060	5060	5060	5060	0
105	20240911	180000	21892040	5060	5060	5060	5060	0
106	20240911	175900	21892040	5060	5060	5060	5060	0
107	20240911	175800	21892040	5060	5060	5060	5060	0
108	20240911	175700	21892040	5060	5060	5060	5060	0
109	20240911	175600	21892040	5060	5060	5060	5060	0
110	20240911	175500	21892040	5060	5060	5060	5060	0
111	20240911	175400	21892040	5060	5060	5060	5060	0
112	20240911	175300	21892040	5060	5060	5060	5060	0
113	20240911	175200	21892040	5060	5060	5060	5060	0
114	20240911	175100	21892040	5060	5060	5060	5060	0
115	20240911	175000	21892040	5060	5060	5060	5060	0
116	20240911	174900	21892040	5060	5060	5060	5060	0
117	20240911	174800	21892040	5060	5060	5060	5060	0
118	20240911	174700	21892040	5060	5060	5060	5060	0
119	20240911	174600	21892040	5060	5060	5060	5060	0
120	20240911	174500	21892040	5060	5060	5060	5060	0
121	20240911	174400	21892040	5060	5060	5060	5060	0
122	20240911	174300	21892040	5060	5060	5060	5060	1217
123	20240911	174200	21892040	5060	5060	5060	5060	0
124	20240911	174100	21892040	5060	5060	5060	5060	0
125	20240911	174000	21892040	5060	5060	5060	5060	0
126	20240911	173900	21892040	5060	5060	5060	5060	0
127	20240911	173800	21892040	5060	5060	5060	5060	0
128	20240911	173700	21892040	5060	5060	5060	5060	0
129	20240911	173600	21892040	5060	5060	5060	5060	0
130	20240911	173500	21892040	5060	5060	5060	5060	0
131	20240911	173400	21892040	5060	5060	5060	5060	0
132	20240911	173300	21892040	5060	5060	5060	5060	0
133	20240911	173200	21892040	5060	5060	5060	5060	0
134	20240911	173100	21892040	5060	5060	5060	5060	0
135	20240911	173000	21892040	5060	5060	5060	5060	0
136	20240911	172900	21892040	5060	5060	5060	5060	0
137	20240911	172800	21892040	5060	5060	5060	5060	0
138	20240911	172700	21892040	5060	5060	5060	5060	0
139	20240911	172600	21892040	5060	5060	5060	5060	0
140	20240911	172500	21892040	5060	5060	5060	5060	0
141	20240911	172400	21892040	5060	5060	5060	5060	0
142	20240911	172300	21892040	5060	5060	5060	5060	0
143	20240911	172200	21892040	5060	5060	5060	5060	0
144	20240911	172100	21892040	5060	5060	5060	5060	0
145	20240911	172000	21892040	5060	5060	5060	5060	0
146	20240911	171900	21892040	5060	5060	5060	5060	0
147	20240911	171800	21892040	5060	5060	5060	5060	0
148	20240911	171700	21892040	5060	5060	5060	5060	0
149	20240911	171600	21892040	5060	5060	5060	5060	0
150	20240911	171500	21892040	5060	5060	5060	5060	0
151	20240911	171400	21892040	5060	5060	5060	5060	0
152	20240911	171300	21892040	5060	5060	5060	5060	1217
153	20240911	171200	21892040	5060	5060	5060	5060	0
154	20240911	171100	21892040	5060	5060	5060	5060	0
155	20240911	171000	21892040	5060	5060	5060	5060	0
156	20240911	170900	21892040	5060	5060	5060	5060	0
157	20240911	170800	21892040	5060	5060	5060	5060	0
158	20240911	170700	21892040	5060	5060	5060	5060	0
159	20240911	170600	21892040	5060	5060	5060	5060	0
160	20240911	170500	21892040	5060	5060	5060	5060	0
161	20240911	170400	21892040	5060	5060	5060	5060	0
162	20240911	170300	21892040	5060	5060	5060	5060	0
163	20240911	170200	21892040	5060	5060	5060	5060	0
164	20240911	170100	21892040	5060	5060	5060	5060	0
165	20240911	170000	21892040	5060	5060	5060	5060	0
166	20240911	165900	21892040	5060	5060	5060	5060	0
167	20240911	165800	21892040	5060	5060	5060	5060	0
168	20240911	165700	21892040	5060	5060	5060	5060	0
169	20240911	165600	21892040	5060	5060	5060	5060	0
170	20240911	165500	21892040	5060	5060	5060	5060	0
171	20240911	165400	21892040	5060	5060	5060	5060	0
172	20240911	165300	21892040	5060	5060	5060	5060	0
173	20240911	165200	21892040	5060	5060	5060	5060	0
174	20240911	165100	21892040	5060	5060	5060	5060	0
175	20240911	165000	21892040	5060	5060	5060	5060	0
176	20240911	164900	21892040	5060	5060	5060	5060	0
177	20240911	164800	21892040	5060	5060	5060	5060	0
178	20240911	164700	21892040	5060	5060	5060	5060	0
179	20240911	164600	21892040	5060	5060	5060	5060	0
180	20240911	164500	21892040	5060	5060	5060	5060	0
181	20240911	164400	21892040	5060	5060	5060	5060	0
182	20240911	164300	21892040	5060	5060	5060	5060	1217
183	20240911	164200	21892040	5060	5060	5060	5060	0
184	20240911	164100	21892040	5060	5060	5060	5060	0
185	20240911	164000	21892040	5060	5060	5060	5060	0
186	20240911	163900	21892040	5060	5060	5060	5060	0
187	20240911	163800	21892040	5060	5060	5060	5060	0
188	20240911	163700	21892040	5060	5060	5060	5060	0
189	20240911	163600	21892040	5060	5060	5060	5060	0
190	20240911	163500	21892040	5060	5060	5060	5060	0
191	20240911	163400	21892040	5060	5060	5060	5060	0
192	20240911	163300	21892040	5060	5060	5060	5060	0
193	20240911	163200	21892040	5060	5060	5060	5060	0
194	20240911	163100	21892040	5060	5060	5060	5060	0
195	20240911	163000	21892040	5060	5060	5060	5060	0
196	20240911	162900	21892040	5060	5060	5060	5060	0
197	20240911	162800	21892040	5060	5060	5060	5060	0
198	20240911	162700	21892040	5060	5060	5060	5060	0
199	20240911	162600	21892040	5060	5060	5060	5060	0
200	20240911	162500	21892040	5060	5060	5060	5060	0
201	20240911	162400	21892040	5060	5060	5060	5060	0
202	20240911	162300	21892040	5060	5060	5060	5060	0
203	20240911	162200	21892040	5060	5060	5060	5060	0
204	20240911	162100	21892040	5060	5060	5060	5060	0
205	20240911	162000	21892040	5060	5060	5060	5060	0
206	20240911	161900	21892040	5060	5060	5060	5060	0
207	20240911	161800	21892040	5060	5060	5060	5060	0
208	20240911	161700	21892040	5060	5060	5060	5060	0
209	20240911	161600	21892040	5060	5060	5060	5060	0
210	20240911	161500	21892040	5060	5060	5060	5060	0
211	20240911	161400	21892040	5060	5060	5060	5060	0
212	20240911	161300	21892040	5060	5060	5060	5060	1217
213	20240911	161200	21892040	5060	5060	5060	5060	0
214	20240911	161100	21892040	5060	5060	5060	5060	0
215	20240911	161000	21892040	5060	5060	5060	5060	0
216	20240911	160900	21892040	5060	5060	5060	5060	0
217	20240911	160800	21892040	5060	5060	5060	5060	0
218	20240911	160700	21892040	5060	5060	5060	5060	0
219	20240911	160600	21892040	5060	5060	5060	5060	0
220	20240911	160500	21892040	5060	5060	5060	5060	0
221	20240911	160400	21892040	5060	5060	5060	5060	0
222	20240911	160300	21892040	5060	5060	5060	5060	0
223	20240911	160200	21892040	5060	5060	5060	5060	0
224	20240911	160100	21892040	5060	5060	5060	5060	0
225	20240911	160000	21892040	5060	5060	5060	5060	0
226	20240911	155900	21892040	5060	5060	5060	5060	0
227	20240911	155800	21892040	5060	5060	5060	5060	0
228	20240911	155700	21892040	5060	5060	5060	5060	0
229	20240911	155600	21892040	5060	5060	5060	5060	0
230	20240911	155500	21892040	5060	5060	5060	5060	0
231	20240911	155400	21892040	5060	5060	5060	5060	0
232	20240911	155300	21892040	5060	5060	5060	5060	0
233	20240911	155200	21892040	5060	5060	5060	5060	0
234	20240911	155100	21892040	5060	5060	5060	5060	0
235	20240911	155000	21892040	5060	5060	5060	5060	0
236	20240911	154900	21892040	5060	5060	5060	5060	0
237	20240911	154800	21892040	5060	5060	5060	5060	0
238	20240911	154700	21892040	5060	5060	5060	5060	0
239	20240911	154600	21892040	5060	5060	5060	5060	0
240	20240911	154500	21892040	5060	5060	5060	5060	0
241	20240911	154400	21892040	5060	5060	5060	5060	0
242	20240911	154300	21892040	5060	5060	5060	5060	1217
243	20240911	154200	21892040	5060	5060	5060	5060	0
244	20240911	154100	21892040	5060	5060	5060	5060	0
245	20240911	154000	21892040	5060	5060	5060	5060	0
246	20240911	153900	21892040	5060	5060	5060	5060	0
247	20240911	153800	21892040	5060	5060	5060	5060	0
248	20240911	153700	21892040	5060	5060	5060	5060	0
249	20240911	153600	21892040	5060	5060	5060	5060	0
250	20240911	153500	21892040	5060	5060	5060	5060	0
251	20240911	153400	21892040	5060	5060	5060	5060	0
252	20240911	153300	21892040	5060	5060	5060	5060	0
253	20240911	153200	21892040	5060	5060	5060	5060	0
254	20240911	153100	21892040	5060	5060	5060	5060	0
255	20240911	153000	21892040	5060	5060	5060	5060	1217
256	20240911	152900	15734020	5040	5040	5040	5040	0
257	20240911	152800	15734020	5040	5040	5040	5040	0
258	20240911	152700	15734020	5040	5040	5040	5040	0
259	20240911	152600	15734020	5040	5040	5040	5040	0
260	20240911	152500	15734020	5040	5040	5040	5040	0
261	20240911	152400	15734020	5040	5040	5040	5040	0
262	20240911	152300	15734020	5040	5040	5040	5040	0
263	20240911	152200	15734020	5040	5040	5040	5040	0
264	20240911	152100	15734020	5040	5040	5040	5040	0
265	20240911	152000	15734020	5040	5040	5040	5040	0
266	20240911	151900	15734020	5040	5040	5040	5040	2
267	20240911	151800	15723940	5020	5020	5020	5020	13
268	20240911	151700	15658680	5040	5040	5040	5040	0
269	20240911	151600	15658680	5040	5040	5040	5040	0
270	20240911	151500	15658680	5040	5040	5040	5040	0
271	20240911	151400	15658680	5040	5040	5040	5040	0
272	20240911	151300	15658680	5040	5040	5040	5040	0
273	20240911	151200	15658680	5040	5040	5040	5040	0
274	20240911	151100	15658680	5040	5040	5040	5040	1
275	20240911	151000	15653640	5040	5040	5040	5040	0
276	20240911	150900	15653640	5040	5040	5040	5040	0
277	20240911	150800	15653640	5040	5040	5040	5040	0
278	20240911	150700	15653640	5040	5040	5040	5040	0
279	20240911	150600	15653640	5040	5040	5040	5040	0
280	20240911	150500	15653640	5040	5040	5040	5040	0
281	20240911	150400	15653640	5040	5040	5040	5040	0
282	20240911	150300	15653640	5040	5040	5040	5040	0
283	20240911	150200	15653640	5040	5040	5040	5040	0
284	20240911	150100	15653640	5040	5040	5040	5040	1
285	20240911	150000	15648600	5040	5040	5040	5040	0
286	20240911	145900	15648600	5040	5040	5040	5040	0
287	20240911	145800	15648600	5040	5040	5040	5040	0
288	20240911	145700	15648600	5040	5040	5040	5040	0
289	20240911	145600	15648600	5040	5040	5040	5040	0
290	20240911	145500	15648600	5040	5040	5040	5040	4
291	20240911	145400	15628440	5040	5040	5040	5040	12
292	20240911	145300	15567960	5040	5040	5040	5040	0
293	20240911	145200	15567960	5040	5040	5040	5040	0
294	20240911	145100	15567960	5040	5040	5040	5040	0
295	20240911	145000	15567960	5040	5040	5040	5040	0
296	20240911	144900	15567960	5040	5040	5040	5040	0
297	20240911	144800	15567960	5040	5040	5040	5040	0
298	20240911	144700	15567960	5040	5040	5040	5040	0
299	20240911	144600	15567960	5040	5040	5040	5040	0
300	20240911	144500	15567960	5040	5040	5040	5040	0
301	20240911	144400	15567960	5040	5040	5040	5040	0
302	20240911	144300	15567960	5040	5040	5040	5040	0
303	20240911	144200	15567960	5040	5040	5040	5040	0
304	20240911	144100	15567960	5040	5040	5040	5040	0
305	20240911	144000	15567960	5040	5040	5040	5040	0
306	20240911	143900	15567960	5040	5040	5040	5040	0
307	20240911	143800	15567960	5040	5030	5040	5030	5
308	20240911	143700	15542790	5000	5000	5000	5000	5
309	20240911	143600	15517790	5030	5030	5030	5030	0
310	20240911	143500	15517790	5030	5030	5030	5030	0
311	20240911	143400	15517790	5030	5030	5030	5030	0
312	20240911	143300	15517790	5030	5030	5030	5030	0
313	20240911	143200	15517790	5030	5030	5030	5030	0
314	20240911	143100	15517790	5030	5030	5030	5030	0
315	20240911	143000	15517790	5030	5030	5030	5030	0
316	20240911	142900	15517790	5030	5030	5030	5030	0
317	20240911	142800	15517790	5030	5030	5030	5030	0
318	20240911	142700	15517790	5030	5030	5030	5030	0
319	20240911	142600	15517790	5030	5030	5030	5030	0
320	20240911	142500	15517790	5030	5030	5030	5030	0
321	20240911	142400	15517790	5030	5030	5030	5030	0
322	20240911	142300	15517790	5030	5030	5030	5030	0
323	20240911	142200	15517790	5030	5030	5030	5030	0
324	20240911	142100	15517790	5030	5030	5030	5030	0
325	20240911	142000	15517790	5030	5030	5030	5030	1
326	20240911	141900	15512760	4995	4995	4995	4995	0
327	20240911	141800	15512760	4995	4995	4995	4995	0
328	20240911	141700	15512760	4995	4995	4995	4995	0
329	20240911	141600	15512760	4995	4995	4995	4995	100
330	20240911	141500	15013260	5000	5000	5000	5000	100
331	20240911	141400	14513260	5000	5000	5000	5000	0
332	20240911	141300	14513260	5000	5000	5000	5000	100
333	20240911	141200	14013260	5000	5000	5000	5000	200
334	20240911	141100	13013260	5010	5010	5010	5010	0
335	20240911	141000	13013260	5010	5010	5010	5010	0
336	20240911	140900	13013260	5010	5010	5010	5010	0
337	20240911	140800	13013260	5010	5010	5010	5010	200
338	20240911	140700	12011260	5050	5050	5050	5050	0
339	20240911	140600	12011260	5050	5050	5050	5050	0
340	20240911	140500	12011260	5050	5050	5050	5050	0
341	20240911	140400	12011260	5050	5050	5050	5050	0
342	20240911	140300	12011260	5050	5050	5050	5050	0
343	20240911	140200	12011260	5050	5050	5050	5050	0
344	20240911	140100	12011260	5050	5050	5050	5050	0
345	20240911	140000	12011260	5050	5050	5050	5050	0
346	20240911	135900	12011260	5050	5050	5050	5050	0
347	20240911	135800	12011260	5050	5050	5050	5050	0
348	20240911	135700	12011260	5050	5050	5050	5050	0
349	20240911	135600	12011260	5050	5050	5050	5050	0
350	20240911	135500	12011260	5050	5050	5050	5050	5
351	20240911	135400	11986010	5010	5010	5010	5010	100
352	20240911	135300	11485010	5050	5050	5050	5050	0
353	20240911	135200	11485010	5050	5050	5050	5050	0
354	20240911	135100	11485010	5050	5050	5050	5050	0
355	20240911	135000	11485010	5050	5050	5050	5050	0
356	20240911	134900	11485010	5050	5050	5050	5050	0
357	20240911	134800	11485010	5050	5050	5050	5050	0
358	20240911	134700	11485010	5050	5050	5050	5050	0
359	20240911	134600	11485010	5050	5050	5050	5050	0
360	20240911	134500	11485010	5050	5050	5050	5050	0
361	20240911	134400	11485010	5050	5050	5050	5050	0
362	20240911	134300	11485010	5050	5050	5050	5050	3
363	20240911	134200	11469860	5010	5010	5010	5010	0
364	20240911	134100	11469860	5010	5010	5010	5010	0
365	20240911	134000	11469860	5010	5010	5010	5010	0
366	20240911	133900	11469860	5010	5010	5010	5010	0
367	20240911	133800	11469860	5010	5010	5010	5010	0
368	20240911	133700	11469860	5010	5010	5010	5010	0
369	20240911	133600	11469860	5010	5010	5010	5010	0
370	20240911	133500	11469860	5010	5010	5010	5010	0
371	20240911	133400	11469860	5010	5010	5010	5010	0
372	20240911	133300	11469860	5010	5010	5010	5010	0
373	20240911	133200	11469860	5010	5010	5010	5010	69
374	20240911	133100	11124170	5020	5030	5030	5020	31
375	20240911	133000	10968540	5040	5040	5040	5040	0
376	20240911	132900	10968540	5040	5040	5040	5040	0
377	20240911	132800	10968540	5040	5040	5040	5040	0
378	20240911	132700	10968540	5040	5040	5040	5040	0
379	20240911	132600	10968540	5040	5040	5040	5040	5
380	20240911	132500	10943340	5040	5040	5040	5040	0
381	20240911	132400	10943340	5040	5040	5040	5040	0
382	20240911	132300	10943340	5040	5040	5040	5040	0
383	20240911	132200	10943340	5040	5040	5040	5040	0
384	20240911	132100	10943340	5040	5040	5040	5040	0
385	20240911	132000	10943340	5040	5040	5040	5040	0
386	20240911	131900	10943340	5040	5040	5040	5040	2
387	20240911	131800	10933260	5050	5050	5050	5050	0
388	20240911	131700	10933260	5050	5050	5050	5050	0
389	20240911	131600	10933260	5050	5050	5050	5050	0
390	20240911	131500	10933260	5050	5050	5050	5050	0
391	20240911	131400	10933260	5050	5050	5050	5050	0
392	20240911	131300	10933260	5050	5050	5050	5050	0
393	20240911	131200	10933260	5050	5050	5050	5050	0
394	20240911	131100	10933260	5050	5050	5050	5050	0
395	20240911	131000	10933260	5050	5050	5050	5050	0
396	20240911	130900	10933260	5050	5050	5050	5050	0
397	20240911	130800	10933260	5050	5050	5050	5050	0
398	20240911	130700	10933260	5050	5050	5050	5050	0
399	20240911	130600	10933260	5050	5050	5050	5050	0
400	20240911	130500	10933260	5050	5050	5050	5050	0
401	20240911	130400	10933260	5050	5050	5050	5050	0
402	20240911	130300	10933260	5050	5050	5050	5050	0
403	20240911	130200	10933260	5050	5050	5050	5050	0
404	20240911	130100	10933260	5050	5050	5050	5050	0
405	20240911	130000	10933260	5050	5050	5050	5050	0
406	20240911	125900	10933260	5050	5050	5050	5050	0
407	20240911	125800	10933260	5050	5050	5050	5050	0
408	20240911	125700	10933260	5050	5050	5050	5050	0
409	20240911	125600	10933260	5050	5050	5050	5050	0
410	20240911	125500	10933260	5050	5050	5050	5050	0
411	20240911	125400	10933260	5050	5050	5050	5050	0
412	20240911	125300	10933260	5050	5050	5050	5050	0
413	20240911	125200	10933260	5050	5050	5050	5050	0
414	20240911	125100	10933260	5050	5050	5050	5050	0
415	20240911	125000	10933260	5050	5050	5050	5050	0
416	20240911	124900	10933260	5050	5050	5050	5050	0
417	20240911	124800	10933260	5050	5050	5050	5050	10
418	20240911	124700	10882760	5050	5050	5050	5050	0
419	20240911	124600	10882760	5050	5050	5050	5050	5
420	20240911	124500	10857510	5050	5050	5050	5050	0
421	20240911	124400	10857510	5050	5050	5050	5050	10
422	20240911	124300	10807010	5050	5040	5050	5040	250
423	20240911	124200	9545280	5040	5040	5040	5040	0
424	20240911	124100	9545280	5040	5040	5040	5040	0
425	20240911	124000	9545280	5040	5040	5040	5040	0
426	20240911	123900	9545280	5040	5040	5040	5040	19
427	20240911	123800	9449520	5040	5040	5040	5040	0
428	20240911	123700	9449520	5040	5040	5040	5040	0
429	20240911	123600	9449520	5040	5040	5040	5040	0
430	20240911	123500	9449520	5040	5040	5040	5040	0
431	20240911	123400	9449520	5040	5040	5040	5040	0
432	20240911	123300	9449520	5040	5040	5040	5040	0
433	20240911	123200	9449520	5040	5040	5040	5040	0
434	20240911	123100	9449520	5040	5040	5040	5040	0
435	20240911	123000	9449520	5040	5040	5040	5040	0
436	20240911	122900	9449520	5040	5040	5040	5040	0
437	20240911	122800	9449520	5040	5040	5040	5040	1
438	20240911	122700	9444480	5020	5020	5020	5020	0
439	20240911	122600	9444480	5020	5020	5020	5020	0
440	20240911	122500	9444480	5020	5020	5020	5020	0
441	20240911	122400	9444480	5020	5020	5020	5020	10
442	20240911	122300	9394280	5050	5050	5050	5050	0
443	20240911	122200	9394280	5050	5050	5050	5050	0
444	20240911	122100	9394280	5050	5050	5050	5050	0
445	20240911	122000	9394280	5050	5050	5050	5050	0
446	20240911	121900	9394280	5050	5050	5050	5050	0
447	20240911	121800	9394280	5050	5050	5050	5050	0
448	20240911	121700	9394280	5050	5050	5050	5050	0
449	20240911	121600	9394280	5050	5050	5050	5050	0
450	20240911	121500	9394280	5050	5050	5050	5050	0
451	20240911	121400	9394280	5050	5050	5050	5050	0
452	20240911	121300	9394280	5050	5050	5050	5050	0
453	20240911	121200	9394280	5050	5050	5050	5050	0
454	20240911	121100	9394280	5050	5050	5050	5050	0
455	20240911	121000	9394280	5050	5050	5050	5050	0
456	20240911	120900	9394280	5050	5050	5050	5050	0
457	20240911	120800	9394280	5050	5050	5050	5050	0
458	20240911	120700	9394280	5050	5050	5050	5050	0
459	20240911	120600	9394280	5050	5050	5050	5050	0
460	20240911	120500	9394280	5050	5050	5050	5050	0
461	20240911	120400	9394280	5050	5050	5050	5050	0
462	20240911	120300	9394280	5050	5050	5050	5050	6
463	20240911	120200	9363980	5050	5050	5050	5050	6
464	20240911	120100	9333680	5060	5060	5060	5060	0
465	20240911	120000	9333680	5060	5060	5060	5060	0
466	20240911	115900	9333680	5060	5060	5060	5060	0
467	20240911	115800	9333680	5060	5060	5060	5060	0
468	20240911	115700	9333680	5060	5060	5060	5060	0
469	20240911	115600	9333680	5060	5060	5060	5060	0
470	20240911	115500	9333680	5060	5060	5060	5060	0
471	20240911	115400	9333680	5060	5060	5060	5060	2
472	20240911	115300	9323560	5050	5050	5050	5050	23
473	20240911	115200	9207410	5070	5070	5070	5070	0
474	20240911	115100	9207410	5070	5070	5070	5070	0
475	20240911	115000	9207410	5070	5070	5070	5070	0
476	20240911	114900	9207410	5070	5070	5070	5070	0
477	20240911	114800	9207410	5070	5070	5070	5070	0
478	20240911	114700	9207410	5070	5070	5070	5070	0
479	20240911	114600	9207410	5070	5070	5070	5070	0
480	20240911	114500	9207410	5070	5060	5070	5060	28
481	20240911	114400	9065550	5070	5070	5070	5070	0
482	20240911	114300	9065550	5070	5070	5070	5070	0
483	20240911	114200	9065550	5070	5070	5070	5070	0
484	20240911	114100	9065550	5070	5070	5070	5070	0
485	20240911	114000	9065550	5070	5070	5070	5070	0
486	20240911	113900	9065550	5070	5070	5070	5070	0
487	20240911	113800	9065550	5070	5070	5070	5070	0
488	20240911	113700	9065550	5070	5070	5070	5070	0
489	20240911	113600	9065550	5070	5070	5070	5070	0
490	20240911	113500	9065550	5070	5070	5070	5070	0
491	20240911	113400	9065550	5070	5070	5070	5070	0
492	20240911	113300	9065550	5070	5070	5070	5070	0
493	20240911	113200	9065550	5070	5070	5070	5070	0
494	20240911	113100	9065550	5070	5070	5070	5070	0
495	20240911	113000	9065550	5070	5070	5070	5070	0
496	20240911	112900	9065550	5070	5070	5070	5070	0
497	20240911	112800	9065550	5070	5070	5070	5070	0
498	20240911	112700	9065550	5070	5070	5070	5070	0
499	20240911	112600	9065550	5070	5070	5070	5070	0
500	20240911	112500	9065550	5070	5070	5070	5070	53
501	20240911	112400	8796840	5070	5070	5070	5070	0
502	20240911	112300	8796840	5070	5070	5070	5070	0
503	20240911	112200	8796840	5070	5070	5070	5070	0
504	20240911	112100	8796840	5070	5070	5070	5070	0
505	20240911	112000	8796840	5070	5070	5070	5070	0
506	20240911	111900	8796840	5070	5070	5070	5070	0
507	20240911	111800	8796840	5070	5070	5070	5070	0
508	20240911	111700	8796840	5070	5070	5070	5070	0
509	20240911	111600	8796840	5070	5070	5070	5070	0
510	20240911	111500	8796840	5070	5070	5070	5070	0
511	20240911	111400	8796840	5070	5070	5070	5070	2
512	20240911	111300	8786700	5070	5070	5070	5070	0
513	20240911	111200	8786700	5070	5070	5070	5070	0
514	20240911	111100	8786700	5070	5070	5070	5070	0
515	20240911	111000	8786700	5070	5070	5070	5070	0
516	20240911	110900	8786700	5070	5070	5070	5070	1
517	20240911	110800	8781630	5030	5030	5030	5030	156
518	20240911	110700	7996950	5050	5050	5050	5050	0
519	20240911	110600	7996950	5050	5050	5050	5050	0
520	20240911	110500	7996950	5050	5050	5050	5050	0
521	20240911	110400	7996950	5050	5050	5050	5050	0
522	20240911	110300	7996950	5050	5050	5050	5050	0
523	20240911	110200	7996950	5050	5050	5050	5050	0
524	20240911	110100	7996950	5050	5050	5050	5050	0
525	20240911	110000	7996950	5050	5050	5050	5050	0
526	20240911	105900	7996950	5050	5050	5050	5050	0
527	20240911	105800	7996950	5050	5050	5050	5050	0
528	20240911	105700	7996950	5050	5050	5050	5050	0
529	20240911	105600	7996950	5050	5050	5050	5050	300
530	20240911	105500	6481950	5070	5070	5070	5070	0
531	20240911	105400	6481950	5070	5070	5070	5070	0
532	20240911	105300	6481950	5070	5070	5070	5070	0
533	20240911	105200	6481950	5070	5070	5070	5070	0
534	20240911	105100	6481950	5070	5070	5070	5070	0
535	20240911	105000	6481950	5070	5070	5070	5070	0
536	20240911	104900	6481950	5070	5070	5070	5070	0
537	20240911	104800	6481950	5070	5070	5070	5070	0
538	20240911	104700	6481950	5070	5070	5070	5070	0
539	20240911	104600	6481950	5070	5070	5070	5070	0
540	20240911	104500	6481950	5070	5070	5070	5070	0
541	20240911	104400	6481950	5070	5070	5070	5070	0
542	20240911	104300	6481950	5070	5070	5070	5070	0
543	20240911	104200	6481950	5070	5070	5070	5070	0
544	20240911	104100	6481950	5070	5070	5070	5070	0
545	20240911	104000	6481950	5070	5070	5070	5070	0
546	20240911	103900	6481950	5070	5070	5070	5070	0
547	20240911	103800	6481950	5070	5070	5070	5070	0
548	20240911	103700	6481950	5070	5070	5070	5070	5
549	20240911	103600	6456600	5070	5070	5070	5070	0
550	20240911	103500	6456600	5070	5070	5070	5070	8
551	20240911	103400	6416040	5070	5070	5070	5070	1
552	20240911	103300	6410970	5070	5070	5070	5070	70
553	20240911	103200	6056070	5070	5070	5070	5070	21
554	20240911	103100	5949600	5070	5070	5070	5070	0
555	20240911	103000	5949600	5070	5070	5070	5070	0
556	20240911	102900	5949600	5070	5070	5070	5070	0
557	20240911	102800	5949600	5070	5070	5070	5070	0
558	20240911	102700	5949600	5070	5070	5070	5070	0
559	20240911	102600	5949600	5070	5070	5070	5070	0
560	20240911	102500	5949600	5070	5070	5070	5070	0
561	20240911	102400	5949600	5070	5070	5070	5070	91
562	20240911	102300	5488230	5070	5070	5070	5070	0
563	20240911	102200	5488230	5070	5070	5070	5070	0
564	20240911	102100	5488230	5070	5070	5070	5070	0
565	20240911	102000	5488230	5070	5070	5070	5070	0
566	20240911	101900	5488230	5070	5070	5070	5070	0
567	20240911	101800	5488230	5070	5060	5070	5060	16
568	20240911	101700	5407240	5060	5060	5060	5060	0
569	20240911	101600	5407240	5060	5060	5060	5060	56
570	20240911	101500	5123880	5060	5060	5060	5060	18
571	20240911	101400	5032800	5060	5060	5060	5060	9
572	20240911	101300	4987260	5060	5060	5060	5060	0
573	20240911	101200	4987260	5060	5060	5060	5060	0
574	20240911	101100	4987260	5060	5060	5060	5060	3
575	20240911	101000	4972080	5050	5050	5050	5050	0
576	20240911	100900	4972080	5050	5050	5050	5050	32
577	20240911	100800	4810480	5040	5040	5040	5040	0
578	20240911	100700	4810480	5040	5040	5040	5040	0
579	20240911	100600	4810480	5040	5060	5060	5040	13
580	20240911	100500	4744940	5060	5060	5060	5060	500
581	20240911	100400	2214940	5060	5060	5060	5060	0
582	20240911	100300	2214940	5060	5060	5060	5060	0
583	20240911	100200	2214940	5060	5060	5060	5060	201
584	20240911	100100	1197880	5060	5060	5060	5060	0
585	20240911	100000	1197880	5060	5060	5060	5060	90
586	20240911	095900	742480	5060	5060	5060	5060	0
587	20240911	095800	742480	5060	5060	5060	5060	0
588	20240911	095700	742480	5060	5060	5060	5060	0
589	20240911	095600	742480	5060	5060	5060	5060	0
590	20240911	095500	742480	5060	5060	5060	5060	0
591	20240911	095400	742480	5060	5060	5060	5060	0
592	20240911	095300	742480	5060	5060	5060	5060	0
593	20240911	095200	742480	5060	5060	5060	5060	0
594	20240911	095100	742480	5060	5060	5060	5060	0
595	20240911	095000	742480	5060	5060	5060	5060	0
596	20240911	094900	742480	5060	5060	5060	5060	0
597	20240911	094800	742480	5060	5060	5060	5060	0
598	20240911	094700	742480	5060	5060	5060	5060	50
599	20240911	094600	489480	5060	5060	5060	5060	0
600	20240911	094500	489480	5060	5060	5060	5060	0
601	20240911	094400	489480	5060	5060	5060	5060	0
602	20240911	094300	489480	5060	5060	5060	5060	0
603	20240911	094200	489480	5060	5060	5060	5060	0
604	20240911	094100	489480	5060	5060	5060	5060	0
605	20240911	094000	489480	5060	5060	5060	5060	8
606	20240911	093900	449000	5060	5060	5060	5060	2
607	20240911	093800	438880	5060	5060	5060	5060	0
608	20240911	093700	438880	5060	5060	5060	5060	0
609	20240911	093600	438880	5060	5060	5060	5060	0
610	20240911	093500	438880	5060	5060	5060	5060	0
611	20240911	093400	438880	5060	5060	5060	5060	0
612	20240911	093300	438880	5060	5060	5060	5060	0
613	20240911	093200	438880	5060	5060	5060	5060	0
614	20240911	093100	438880	5060	5060	5060	5060	0
615	20240911	093000	438880	5060	5060	5060	5060	10
616	20240911	092900	388280	5060	5060	5060	5060	0
617	20240911	092800	388280	5060	5060	5060	5060	0
618	20240911	092700	388280	5060	5060	5060	5060	0
619	20240911	092600	388280	5060	5060	5060	5060	0
620	20240911	092500	388280	5060	5060	5060	5060	0
621	20240911	092400	388280	5060	5060	5060	5060	0
622	20240911	092300	388280	5060	5060	5060	5060	0
623	20240911	092200	388280	5060	5060	5060	5060	0
624	20240911	092100	388280	5060	5060	5060	5060	0
625	20240911	092000	388280	5060	5060	5060	5060	0
626	20240911	091900	388280	5060	5060	5060	5060	0
627	20240911	091800	388280	5060	5060	5060	5060	0
628	20240911	091700	388280	5060	5060	5060	5060	0
629	20240911	091600	388280	5060	5060	5060	5060	0
630	20240911	091500	388280	5060	5060	5060	5060	1
631	20240911	091400	383220	5060	5060	5060	5060	0
632	20240911	091300	383220	5060	5060	5060	5060	5
633	20240911	091200	357920	5060	5060	5060	5060	0
634	20240911	091100	357920	5060	5060	5060	5060	0
635	20240911	091000	357920	5060	5060	5060	5060	0
636	20240911	090900	357920	5060	5060	5060	5060	0
637	20240911	090800	357920	5060	5060	5060	5060	1
638	20240911	090700	352860	5060	5060	5060	5060	1
639	20240911	090600	347800	5040	5040	5040	5040	0
640	20240911	090500	347800	5040	5040	5040	5040	0
641	20240911	090400	347800	5040	5040	5040	5040	0
642	20240911	090300	347800	5040	5040	5040	5040	0
643	20240911	090200	347800	5040	5040	5040	5040	0
644	20240911	090100	347800	5040	5040	5040	5040	65
645	20240911	090000	20200	5080	5040	5080	5040	4