KissMeData/025620/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190800	47225150	5290	5290	5290	5290	43
3	20240913	190700	47225150	5290	5290	5290	5290	0
4	20240913	190600	47225150	5290	5290	5290	5290	0
5	20240913	190500	47225150	5290	5290	5290	5290	0
6	20240913	190400	47225150	5290	5290	5290	5290	0
7	20240913	190300	47225150	5290	5290	5290	5290	0
8	20240913	190200	47225150	5290	5290	5290	5290	0
9	20240913	190100	47225150	5290	5290	5290	5290	0
10	20240913	190000	47225150	5290	5290	5290	5290	0
11	20240913	185900	47225150	5290	5290	5290	5290	0
12	20240913	185800	47225150	5290	5290	5290	5290	0
13	20240913	185700	47225150	5290	5290	5290	5290	0
14	20240913	185600	47225150	5290	5290	5290	5290	0
15	20240913	185500	47225150	5290	5290	5290	5290	0
16	20240913	185400	47225150	5290	5290	5290	5290	0
17	20240913	185300	47225150	5290	5290	5290	5290	0
18	20240913	185200	47225150	5290	5290	5290	5290	0
19	20240913	185100	47225150	5290	5290	5290	5290	0
20	20240913	185000	47225150	5290	5290	5290	5290	0
21	20240913	184900	47225150	5290	5290	5290	5290	0
22	20240913	184800	47225150	5290	5290	5290	5290	0
23	20240913	184700	47225150	5290	5290	5290	5290	0
24	20240913	184600	47225150	5290	5290	5290	5290	0
25	20240913	184500	47225150	5290	5290	5290	5290	0
26	20240913	184400	47225150	5290	5290	5290	5290	0
27	20240913	184300	47225150	5290	5290	5290	5290	0
28	20240913	184200	47225150	5290	5290	5290	5290	0
29	20240913	184100	47225150	5290	5290	5290	5290	0
30	20240913	184000	47225150	5290	5290	5290	5290	0
31	20240913	183900	47225150	5290	5290	5290	5290	0
32	20240913	183800	47225150	5290	5290	5290	5290	43
33	20240913	183700	47225150	5290	5290	5290	5290	0
34	20240913	183600	47225150	5290	5290	5290	5290	0
35	20240913	183500	47225150	5290	5290	5290	5290	0
36	20240913	183400	47225150	5290	5290	5290	5290	0
37	20240913	183300	47225150	5290	5290	5290	5290	0
38	20240913	183200	47225150	5290	5290	5290	5290	0
39	20240913	183100	47225150	5290	5290	5290	5290	0
40	20240913	183000	47225150	5290	5290	5290	5290	0
41	20240913	182900	47225150	5290	5290	5290	5290	0
42	20240913	182800	47225150	5290	5290	5290	5290	0
43	20240913	182700	47225150	5290	5290	5290	5290	0
44	20240913	182600	47225150	5290	5290	5290	5290	0
45	20240913	182500	47225150	5290	5290	5290	5290	0
46	20240913	182400	47225150	5290	5290	5290	5290	0
47	20240913	182300	47225150	5290	5290	5290	5290	0
48	20240913	182200	47225150	5290	5290	5290	5290	0
49	20240913	182100	47225150	5290	5290	5290	5290	0
50	20240913	182000	47225150	5290	5290	5290	5290	0
51	20240913	181900	47225150	5290	5290	5290	5290	0
52	20240913	181800	47225150	5290	5290	5290	5290	0
53	20240913	181700	47225150	5290	5290	5290	5290	0
54	20240913	181600	47225150	5290	5290	5290	5290	0
55	20240913	181500	47225150	5290	5290	5290	5290	0
56	20240913	181400	47225150	5290	5290	5290	5290	0
57	20240913	181300	47225150	5290	5290	5290	5290	0
58	20240913	181200	47225150	5290	5290	5290	5290	0
59	20240913	181100	47225150	5290	5290	5290	5290	0
60	20240913	181000	47225150	5290	5290	5290	5290	0
61	20240913	180900	47225150	5290	5290	5290	5290	0
62	20240913	180800	47225150	5290	5290	5290	5290	43
63	20240913	180700	47225150	5290	5290	5290	5290	0
64	20240913	180600	47225150	5290	5290	5290	5290	0
65	20240913	180500	47225150	5290	5290	5290	5290	0
66	20240913	180400	47225150	5290	5290	5290	5290	0
67	20240913	180300	47225150	5290	5290	5290	5290	0
68	20240913	180200	47225150	5290	5290	5290	5290	0
69	20240913	180100	47225150	5290	5290	5290	5290	0
70	20240913	180000	47225150	5290	5290	5290	5290	0
71	20240913	175900	47225150	5290	5290	5290	5290	0
72	20240913	175800	47225150	5290	5290	5290	5290	0
73	20240913	175700	47225150	5290	5290	5290	5290	0
74	20240913	175600	47225150	5290	5290	5290	5290	0
75	20240913	175500	47225150	5290	5290	5290	5290	0
76	20240913	175400	47225150	5290	5290	5290	5290	0
77	20240913	175300	47225150	5290	5290	5290	5290	0
78	20240913	175200	47225150	5290	5290	5290	5290	0
79	20240913	175100	47225150	5290	5290	5290	5290	0
80	20240913	175000	47225150	5290	5290	5290	5290	0
81	20240913	174900	47225150	5290	5290	5290	5290	0
82	20240913	174800	47225150	5290	5290	5290	5290	0
83	20240913	174700	47225150	5290	5290	5290	5290	0
84	20240913	174600	47225150	5290	5290	5290	5290	0
85	20240913	174500	47225150	5290	5290	5290	5290	0
86	20240913	174400	47225150	5290	5290	5290	5290	0
87	20240913	174300	47225150	5290	5290	5290	5290	0
88	20240913	174200	47225150	5290	5290	5290	5290	0
89	20240913	174100	47225150	5290	5290	5290	5290	0
90	20240913	174000	47225150	5290	5290	5290	5290	0
91	20240913	173900	47225150	5290	5290	5290	5290	0
92	20240913	173800	47225150	5290	5290	5290	5290	43
93	20240913	173700	47225150	5290	5290	5290	5290	0
94	20240913	173600	47225150	5290	5290	5290	5290	0
95	20240913	173500	47225150	5290	5290	5290	5290	0
96	20240913	173400	47225150	5290	5290	5290	5290	0
97	20240913	173300	47225150	5290	5290	5290	5290	0
98	20240913	173200	47225150	5290	5290	5290	5290	0
99	20240913	173100	47225150	5290	5290	5290	5290	0
100	20240913	173000	47225150	5290	5290	5290	5290	0
101	20240913	172900	47225150	5290	5290	5290	5290	0
102	20240913	172800	47225150	5290	5290	5290	5290	0
103	20240913	172700	47225150	5290	5290	5290	5290	0
104	20240913	172600	47225150	5290	5290	5290	5290	0
105	20240913	172500	47225150	5290	5290	5290	5290	0
106	20240913	172400	47225150	5290	5290	5290	5290	0
107	20240913	172300	47225150	5290	5290	5290	5290	0
108	20240913	172200	47225150	5290	5290	5290	5290	0
109	20240913	172100	47225150	5290	5290	5290	5290	0
110	20240913	172000	47225150	5290	5290	5290	5290	0
111	20240913	171900	47225150	5290	5290	5290	5290	0
112	20240913	171800	47225150	5290	5290	5290	5290	0
113	20240913	171700	47225150	5290	5290	5290	5290	0
114	20240913	171600	47225150	5290	5290	5290	5290	0
115	20240913	171500	47225150	5290	5290	5290	5290	0
116	20240913	171400	47225150	5290	5290	5290	5290	0
117	20240913	171300	47225150	5290	5290	5290	5290	0
118	20240913	171200	47225150	5290	5290	5290	5290	0
119	20240913	171100	47225150	5290	5290	5290	5290	0
120	20240913	171000	47225150	5290	5290	5290	5290	0
121	20240913	170900	47225150	5290	5290	5290	5290	0
122	20240913	170800	47225150	5290	5290	5290	5290	43
123	20240913	170700	47225150	5290	5290	5290	5290	0
124	20240913	170600	47225150	5290	5290	5290	5290	0
125	20240913	170500	47225150	5290	5290	5290	5290	0
126	20240913	170400	47225150	5290	5290	5290	5290	0
127	20240913	170300	47225150	5290	5290	5290	5290	0
128	20240913	170200	47225150	5290	5290	5290	5290	0
129	20240913	170100	47225150	5290	5290	5290	5290	0
130	20240913	170000	47225150	5290	5290	5290	5290	0
131	20240913	165900	47225150	5290	5290	5290	5290	0
132	20240913	165800	47225150	5290	5290	5290	5290	0
133	20240913	165700	47225150	5290	5290	5290	5290	0
134	20240913	165600	47225150	5290	5290	5290	5290	0
135	20240913	165500	47225150	5290	5290	5290	5290	0
136	20240913	165400	47225150	5290	5290	5290	5290	0
137	20240913	165300	47225150	5290	5290	5290	5290	0
138	20240913	165200	47225150	5290	5290	5290	5290	0
139	20240913	165100	47225150	5290	5290	5290	5290	0
140	20240913	165000	47225150	5290	5290	5290	5290	0
141	20240913	164900	47225150	5290	5290	5290	5290	0
142	20240913	164800	47225150	5290	5290	5290	5290	0
143	20240913	164700	47225150	5290	5290	5290	5290	0
144	20240913	164600	47225150	5290	5290	5290	5290	0
145	20240913	164500	47225150	5290	5290	5290	5290	0
146	20240913	164400	47225150	5290	5290	5290	5290	0
147	20240913	164300	47225150	5290	5290	5290	5290	0
148	20240913	164200	47225150	5290	5290	5290	5290	0
149	20240913	164100	47225150	5290	5290	5290	5290	0
150	20240913	164000	47225150	5290	5290	5290	5290	0
151	20240913	163900	47225150	5290	5290	5290	5290	0
152	20240913	163800	47225150	5290	5290	5290	5290	43
153	20240913	163700	47225150	5290	5290	5290	5290	0
154	20240913	163600	47225150	5290	5290	5290	5290	0
155	20240913	163500	47225150	5290	5290	5290	5290	0
156	20240913	163400	47225150	5290	5290	5290	5290	0
157	20240913	163300	47225150	5290	5290	5290	5290	0
158	20240913	163200	47225150	5290	5290	5290	5290	0
159	20240913	163100	47225150	5290	5290	5290	5290	0
160	20240913	163000	47225150	5290	5290	5290	5290	0
161	20240913	162900	47225150	5290	5290	5290	5290	0
162	20240913	162800	47225150	5290	5290	5290	5290	0
163	20240913	162700	47225150	5290	5290	5290	5290	0
164	20240913	162600	47225150	5290	5290	5290	5290	0
165	20240913	162500	47225150	5290	5290	5290	5290	0
166	20240913	162400	47225150	5290	5290	5290	5290	0
167	20240913	162300	47225150	5290	5290	5290	5290	0
168	20240913	162200	47225150	5290	5290	5290	5290	0
169	20240913	162100	47225150	5290	5290	5290	5290	0
170	20240913	162000	47225150	5290	5290	5290	5290	0
171	20240913	161900	47225150	5290	5290	5290	5290	0
172	20240913	161800	47225150	5290	5290	5290	5290	0
173	20240913	161700	47225150	5290	5290	5290	5290	0
174	20240913	161600	47225150	5290	5290	5290	5290	0
175	20240913	161500	47225150	5290	5290	5290	5290	0
176	20240913	161400	47225150	5290	5290	5290	5290	0
177	20240913	161300	47225150	5290	5290	5290	5290	0
178	20240913	161200	47225150	5290	5290	5290	5290	0
179	20240913	161100	47225150	5290	5290	5290	5290	0
180	20240913	161000	47225150	5290	5290	5290	5290	0
181	20240913	160900	47225150	5290	5290	5290	5290	0
182	20240913	160800	47225150	5290	5290	5290	5290	43
183	20240913	160700	47225150	5290	5290	5290	5290	0
184	20240913	160600	47225150	5290	5290	5290	5290	0
185	20240913	160500	47225150	5290	5290	5290	5290	0
186	20240913	160400	47225150	5290	5290	5290	5290	0
187	20240913	160300	47225150	5290	5290	5290	5290	0
188	20240913	160200	47225150	5290	5290	5290	5290	0
189	20240913	160100	47225150	5290	5290	5290	5290	0
190	20240913	160000	47225150	5290	5290	5290	5290	0
191	20240913	155900	47225150	5290	5290	5290	5290	0
192	20240913	155800	47225150	5290	5290	5290	5290	0
193	20240913	155700	47225150	5290	5290	5290	5290	0
194	20240913	155600	47225150	5290	5290	5290	5290	0
195	20240913	155500	47225150	5290	5290	5290	5290	0
196	20240913	155400	47225150	5290	5290	5290	5290	0
197	20240913	155300	47225150	5290	5290	5290	5290	0
198	20240913	155200	47225150	5290	5290	5290	5290	0
199	20240913	155100	47225150	5290	5290	5290	5290	0
200	20240913	155000	47225150	5290	5290	5290	5290	0
201	20240913	154900	47225150	5290	5290	5290	5290	0
202	20240913	154800	47225150	5290	5290	5290	5290	0
203	20240913	154700	47225150	5290	5290	5290	5290	0
204	20240913	154600	47225150	5290	5290	5290	5290	0
205	20240913	154500	47225150	5290	5290	5290	5290	0
206	20240913	154400	47225150	5290	5290	5290	5290	0
207	20240913	154300	47225150	5290	5290	5290	5290	0
208	20240913	154200	47225150	5290	5290	5290	5290	0
209	20240913	154100	47225150	5290	5290	5290	5290	0
210	20240913	154000	47225150	5290	5290	5290	5290	0
211	20240913	153900	47225150	5290	5290	5290	5290	0
212	20240913	153800	47225150	5290	5290	5290	5290	43
213	20240913	153700	47225150	5290	5290	5290	5290	0
214	20240913	153600	47225150	5290	5290	5290	5290	0
215	20240913	153500	47225150	5290	5290	5290	5290	0
216	20240913	153400	47225150	5290	5290	5290	5290	0
217	20240913	153300	47225150	5290	5290	5290	5290	0
218	20240913	153200	47225150	5290	5290	5290	5290	0
219	20240913	153100	47225150	5290	5290	5290	5290	0
220	20240913	153000	47225150	5290	5290	5290	5290	43
221	20240913	152900	46997680	5310	5310	5310	5310	0
222	20240913	152800	46997680	5310	5310	5310	5310	0
223	20240913	152700	46997680	5310	5310	5310	5310	0
224	20240913	152600	46997680	5310	5310	5310	5310	0
225	20240913	152500	46997680	5310	5310	5310	5310	0
226	20240913	152400	46997680	5310	5310	5310	5310	0
227	20240913	152300	46997680	5310	5310	5310	5310	0
228	20240913	152200	46997680	5310	5310	5310	5310	0
229	20240913	152100	46997680	5310	5310	5310	5310	0
230	20240913	152000	46997680	5310	5310	5310	5310	0
231	20240913	151900	46997680	5310	5310	5310	5310	0
232	20240913	151800	46997680	5310	5310	5310	5310	0
233	20240913	151700	46997680	5310	5310	5310	5310	0
234	20240913	151600	46997680	5310	5310	5310	5310	0
235	20240913	151500	46997680	5310	5310	5310	5310	0
236	20240913	151400	46997680	5310	5310	5310	5310	0
237	20240913	151300	46997680	5310	5310	5310	5310	0
238	20240913	151200	46997680	5310	5290	5310	5290	2
239	20240913	151100	46987080	5310	5310	5310	5310	0
240	20240913	151000	46987080	5310	5310	5310	5310	0
241	20240913	150900	46987080	5310	5310	5310	5310	0
242	20240913	150800	46987080	5310	5310	5310	5310	1
243	20240913	150700	46981770	5300	5300	5300	5300	0
244	20240913	150600	46981770	5300	5300	5300	5300	35
245	20240913	150500	46796270	5320	5320	5320	5320	0
246	20240913	150400	46796270	5320	5320	5320	5320	0
247	20240913	150300	46796270	5320	5320	5320	5320	0
248	20240913	150200	46796270	5320	5320	5320	5320	0
249	20240913	150100	46796270	5320	5320	5320	5320	0
250	20240913	150000	46796270	5320	5320	5320	5320	0
251	20240913	145900	46796270	5320	5320	5320	5320	0
252	20240913	145800	46796270	5320	5320	5320	5320	0
253	20240913	145700	46796270	5320	5320	5320	5320	0
254	20240913	145600	46796270	5320	5320	5320	5320	0
255	20240913	145500	46796270	5320	5320	5320	5320	0
256	20240913	145400	46796270	5320	5320	5320	5320	0
257	20240913	145300	46796270	5320	5320	5320	5320	0
258	20240913	145200	46796270	5320	5320	5320	5320	0
259	20240913	145100	46796270	5320	5320	5320	5320	0
260	20240913	145000	46796270	5320	5320	5320	5320	0
261	20240913	144900	46796270	5320	5320	5320	5320	0
262	20240913	144800	46796270	5320	5320	5320	5320	0
263	20240913	144700	46796270	5320	5320	5320	5320	0
264	20240913	144600	46796270	5320	5320	5320	5320	0
265	20240913	144500	46796270	5320	5320	5320	5320	0
266	20240913	144400	46796270	5320	5320	5320	5320	0
267	20240913	144300	46796270	5320	5320	5320	5320	0
268	20240913	144200	46796270	5320	5320	5320	5320	0
269	20240913	144100	46796270	5320	5320	5320	5320	0
270	20240913	144000	46796270	5320	5320	5320	5320	0
271	20240913	143900	46796270	5320	5320	5320	5320	1
272	20240913	143800	46790950	5320	5320	5320	5320	0
273	20240913	143700	46790950	5320	5320	5320	5320	0
274	20240913	143600	46790950	5320	5320	5320	5320	18
275	20240913	143500	46695190	5340	5340	5340	5340	0
276	20240913	143400	46695190	5340	5340	5340	5340	5
277	20240913	143300	46668490	5320	5320	5320	5320	28
278	20240913	143200	46519530	5300	5300	5300	5300	210
279	20240913	143100	45406530	5310	5310	5310	5310	0
280	20240913	143000	45406530	5310	5310	5310	5310	0
281	20240913	142900	45406530	5310	5310	5310	5310	0
282	20240913	142800	45406530	5310	5310	5310	5310	41
283	20240913	142700	45188820	5300	5300	5300	5300	0
284	20240913	142600	45188820	5300	5280	5300	5280	444
285	20240913	142500	42842500	5280	5270	5280	5270	386
286	20240913	142400	40807860	5260	5260	5260	5260	0
287	20240913	142300	40807860	5260	5260	5260	5260	0
288	20240913	142200	40807860	5260	5260	5260	5260	0
289	20240913	142100	40807860	5260	5260	5260	5260	0
290	20240913	142000	40807860	5260	5260	5260	5260	0
291	20240913	141900	40807860	5260	5260	5260	5260	0
292	20240913	141800	40807860	5260	5260	5260	5260	1
293	20240913	141700	40802600	5260	5260	5260	5260	0
294	20240913	141600	40802600	5260	5260	5260	5260	0
295	20240913	141500	40802600	5260	5260	5260	5260	0
296	20240913	141400	40802600	5260	5260	5260	5260	0
297	20240913	141300	40802600	5260	5260	5260	5260	0
298	20240913	141200	40802600	5260	5260	5260	5260	0
299	20240913	141100	40802600	5260	5260	5260	5260	0
300	20240913	141000	40802600	5260	5260	5260	5260	0
301	20240913	140900	40802600	5260	5260	5260	5260	0
302	20240913	140800	40802600	5260	5260	5260	5260	0
303	20240913	140700	40802600	5260	5260	5260	5260	0
304	20240913	140600	40802600	5260	5260	5260	5260	0
305	20240913	140500	40802600	5260	5260	5260	5260	0
306	20240913	140400	40802600	5260	5260	5260	5260	0
307	20240913	140300	40802600	5260	5260	5260	5260	0
308	20240913	140200	40802600	5260	5260	5260	5260	0
309	20240913	140100	40802600	5260	5260	5260	5260	0
310	20240913	140000	40802600	5260	5260	5260	5260	0
311	20240913	135900	40802600	5260	5260	5260	5260	0
312	20240913	135800	40802600	5260	5260	5260	5260	18
313	20240913	135700	40707920	5250	5250	5250	5250	0
314	20240913	135600	40707920	5250	5250	5250	5250	0
315	20240913	135500	40707920	5250	5250	5250	5250	567
316	20240913	135400	37731170	5250	5250	5250	5250	0
317	20240913	135300	37731170	5250	5250	5250	5250	18
318	20240913	135200	37636670	5260	5260	5260	5260	0
319	20240913	135100	37636670	5260	5260	5260	5260	14
320	20240913	135000	37563030	5260	5260	5260	5260	0
321	20240913	134900	37563030	5260	5260	5260	5260	0
322	20240913	134800	37563030	5260	5260	5260	5260	0
323	20240913	134700	37563030	5260	5260	5260	5260	66
324	20240913	134600	37215870	5270	5270	5270	5270	0
325	20240913	134500	37215870	5270	5270	5270	5270	0
326	20240913	134400	37215870	5270	5270	5270	5270	2
327	20240913	134300	37205330	5270	5270	5270	5270	0
328	20240913	134200	37205330	5270	5270	5270	5270	10
329	20240913	134100	37152630	5270	5270	5270	5270	0
330	20240913	134000	37152630	5270	5270	5270	5270	10
331	20240913	133900	37099930	5270	5270	5270	5270	5
332	20240913	133800	37073580	5270	5270	5270	5270	2
333	20240913	133700	37063040	5270	5270	5270	5270	100
334	20240913	133600	36536040	5270	5270	5270	5270	54
335	20240913	133500	36251460	5270	5270	5270	5270	1
336	20240913	133400	36246190	5270	5270	5270	5270	5
337	20240913	133300	36219840	5260	5260	5260	5260	0
338	20240913	133200	36219840	5260	5260	5260	5260	0
339	20240913	133100	36219840	5260	5260	5260	5260	0
340	20240913	133000	36219840	5260	5260	5260	5260	0
341	20240913	132900	36219840	5260	5260	5260	5260	0
342	20240913	132800	36219840	5260	5260	5260	5260	0
343	20240913	132700	36219840	5260	5260	5260	5260	0
344	20240913	132600	36219840	5260	5260	5260	5260	0
345	20240913	132500	36219840	5260	5260	5260	5260	0
346	20240913	132400	36219840	5260	5260	5260	5260	0
347	20240913	132300	36219840	5260	5260	5260	5260	0
348	20240913	132200	36219840	5260	5260	5260	5260	0
349	20240913	132100	36219840	5260	5260	5260	5260	0
350	20240913	132000	36219840	5260	5260	5260	5260	136
351	20240913	131900	35504480	5270	5270	5270	5270	52
352	20240913	131800	35230440	5280	5280	5280	5280	243
353	20240913	131700	33947400	5290	5290	5290	5290	0
354	20240913	131600	33947400	5290	5290	5290	5290	0
355	20240913	131500	33947400	5290	5290	5290	5290	0
356	20240913	131400	33947400	5290	5290	5290	5290	0
357	20240913	131300	33947400	5290	5290	5290	5290	0
358	20240913	131200	33947400	5290	5290	5290	5290	0
359	20240913	131100	33947400	5290	5290	5290	5290	0
360	20240913	131000	33947400	5290	5290	5290	5290	0
361	20240913	130900	33947400	5290	5290	5290	5290	0
362	20240913	130800	33947400	5290	5290	5290	5290	0
363	20240913	130700	33947400	5290	5290	5290	5290	0
364	20240913	130600	33947400	5290	5290	5290	5290	0
365	20240913	130500	33947400	5290	5290	5290	5290	0
366	20240913	130400	33947400	5290	5290	5290	5290	0
367	20240913	130300	33947400	5290	5290	5290	5290	0
368	20240913	130200	33947400	5290	5290	5290	5290	0
369	20240913	130100	33947400	5290	5290	5290	5290	0
370	20240913	130000	33947400	5290	5290	5290	5290	0
371	20240913	125900	33947400	5290	5290	5290	5290	3
372	20240913	125800	33931530	5290	5290	5290	5290	0
373	20240913	125700	33931530	5290	5290	5290	5290	43
374	20240913	125600	33704060	5280	5280	5280	5280	0
375	20240913	125500	33704060	5280	5280	5280	5280	0
376	20240913	125400	33704060	5280	5280	5280	5280	0
377	20240913	125300	33704060	5280	5280	5280	5280	0
378	20240913	125200	33704060	5280	5280	5280	5280	0
379	20240913	125100	33704060	5280	5280	5280	5280	0
380	20240913	125000	33704060	5280	5280	5280	5280	0
381	20240913	124900	33704060	5280	5280	5280	5280	0
382	20240913	124800	33704060	5280	5280	5280	5280	0
383	20240913	124700	33704060	5280	5280	5280	5280	0
384	20240913	124600	33704060	5280	5280	5280	5280	0
385	20240913	124500	33704060	5280	5280	5280	5280	0
386	20240913	124400	33704060	5280	5280	5280	5280	0
387	20240913	124300	33704060	5280	5280	5280	5280	0
388	20240913	124200	33704060	5280	5280	5280	5280	0
389	20240913	124100	33704060	5280	5280	5280	5280	0
390	20240913	124000	33704060	5280	5280	5280	5280	0
391	20240913	123900	33704060	5280	5280	5280	5280	0
392	20240913	123800	33704060	5280	5280	5280	5280	0
393	20240913	123700	33704060	5280	5280	5280	5280	0
394	20240913	123600	33704060	5280	5280	5280	5280	0
395	20240913	123500	33704060	5280	5280	5280	5280	0
396	20240913	123400	33704060	5280	5280	5280	5280	0
397	20240913	123300	33704060	5280	5280	5280	5280	0
398	20240913	123200	33704060	5280	5280	5280	5280	0
399	20240913	123100	33704060	5280	5280	5280	5280	0
400	20240913	123000	33704060	5280	5280	5280	5280	0
401	20240913	122900	33704060	5280	5280	5280	5280	50
402	20240913	122800	33440060	5280	5280	5280	5280	13
403	20240913	122700	33371420	5290	5290	5290	5290	0
404	20240913	122600	33371420	5290	5290	5290	5290	0
405	20240913	122500	33371420	5290	5290	5290	5290	0
406	20240913	122400	33371420	5290	5290	5290	5290	58
407	20240913	122300	33064600	5280	5280	5280	5280	0
408	20240913	122200	33064600	5280	5280	5280	5280	5
409	20240913	122100	33038200	5280	5280	5280	5280	0
410	20240913	122000	33038200	5280	5280	5280	5280	0
411	20240913	121900	33038200	5280	5280	5280	5280	0
412	20240913	121800	33038200	5280	5280	5280	5280	0
413	20240913	121700	33038200	5280	5280	5280	5280	0
414	20240913	121600	33038200	5280	5280	5280	5280	0
415	20240913	121500	33038200	5280	5280	5280	5280	0
416	20240913	121400	33038200	5280	5280	5280	5280	0
417	20240913	121300	33038200	5280	5280	5280	5280	0
418	20240913	121200	33038200	5280	5280	5280	5280	0
419	20240913	121100	33038200	5280	5280	5280	5280	0
420	20240913	121000	33038200	5280	5280	5280	5280	0
421	20240913	120900	33038200	5280	5280	5280	5280	0
422	20240913	120800	33038200	5280	5280	5280	5280	0
423	20240913	120700	33038200	5280	5280	5280	5280	0
424	20240913	120600	33038200	5280	5280	5280	5280	0
425	20240913	120500	33038200	5280	5280	5280	5280	0
426	20240913	120400	33038200	5280	5280	5280	5280	0
427	20240913	120300	33038200	5280	5280	5280	5280	0
428	20240913	120200	33038200	5280	5280	5280	5280	0
429	20240913	120100	33038200	5280	5280	5280	5280	0
430	20240913	120000	33038200	5280	5280	5280	5280	0
431	20240913	115900	33038200	5280	5280	5280	5280	0
432	20240913	115800	33038200	5280	5280	5280	5280	0
433	20240913	115700	33038200	5280	5280	5280	5280	0
434	20240913	115600	33038200	5280	5280	5280	5280	0
435	20240913	115500	33038200	5280	5280	5280	5280	0
436	20240913	115400	33038200	5280	5280	5280	5280	0
437	20240913	115300	33038200	5280	5280	5280	5280	0
438	20240913	115200	33038200	5280	5280	5280	5280	0
439	20240913	115100	33038200	5280	5280	5280	5280	0
440	20240913	115000	33038200	5280	5280	5280	5280	0
441	20240913	114900	33038200	5280	5280	5280	5280	0
442	20240913	114800	33038200	5280	5280	5280	5280	0
443	20240913	114700	33038200	5280	5280	5280	5280	0
444	20240913	114600	33038200	5280	5280	5280	5280	0
445	20240913	114500	33038200	5280	5280	5280	5280	0
446	20240913	114400	33038200	5280	5280	5280	5280	100
447	20240913	114300	32510200	5280	5280	5280	5280	0
448	20240913	114200	32510200	5280	5280	5280	5280	0
449	20240913	114100	32510200	5280	5280	5280	5280	0
450	20240913	114000	32510200	5280	5280	5280	5280	0
451	20240913	113900	32510200	5280	5280	5280	5280	20
452	20240913	113800	32404600	5280	5280	5280	5280	0
453	20240913	113700	32404600	5280	5280	5280	5280	0
454	20240913	113600	32404600	5280	5280	5280	5280	0
455	20240913	113500	32404600	5280	5280	5280	5280	5
456	20240913	113400	32378200	5280	5280	5280	5280	100
457	20240913	113300	31850200	5290	5290	5290	5290	0
458	20240913	113200	31850200	5290	5290	5290	5290	2
459	20240913	113100	31839620	5290	5290	5290	5290	5
460	20240913	113000	31813170	5280	5280	5280	5280	0
461	20240913	112900	31813170	5280	5280	5280	5280	0
462	20240913	112800	31813170	5280	5280	5280	5280	0
463	20240913	112700	31813170	5280	5280	5280	5280	139
464	20240913	112600	31079250	5290	5290	5290	5290	0
465	20240913	112500	31079250	5290	5290	5290	5290	0
466	20240913	112400	31079250	5290	5290	5290	5290	0
467	20240913	112300	31079250	5290	5290	5290	5290	0
468	20240913	112200	31079250	5290	5290	5290	5290	0
469	20240913	112100	31079250	5290	5290	5290	5290	5
470	20240913	112000	31052800	5290	5290	5290	5290	0
471	20240913	111900	31052800	5290	5290	5290	5290	0
472	20240913	111800	31052800	5290	5290	5290	5290	0
473	20240913	111700	31052800	5290	5290	5290	5290	0
474	20240913	111600	31052800	5290	5290	5290	5290	0
475	20240913	111500	31052800	5290	5290	5290	5290	0
476	20240913	111400	31052800	5290	5290	5290	5290	17
477	20240913	111300	30962870	5290	5290	5290	5290	0
478	20240913	111200	30962870	5290	5290	5290	5290	0
479	20240913	111100	30962870	5290	5290	5290	5290	1
480	20240913	111000	30957580	5290	5290	5290	5290	100
481	20240913	110900	30428580	5290	5290	5290	5290	0
482	20240913	110800	30428580	5290	5290	5290	5290	0
483	20240913	110700	30428580	5290	5290	5290	5290	0
484	20240913	110600	30428580	5290	5290	5290	5290	10
485	20240913	110500	30375680	5290	5290	5290	5290	0
486	20240913	110400	30375680	5290	5290	5290	5290	45
487	20240913	110300	30137630	5290	5290	5290	5290	0
488	20240913	110200	30137630	5290	5290	5290	5290	0
489	20240913	110100	30137630	5290	5290	5290	5290	55
490	20240913	110000	29846680	5280	5280	5280	5280	467
491	20240913	105900	27380920	5290	5290	5290	5290	350
492	20240913	105800	25529420	5300	5300	5300	5300	77
493	20240913	105700	25121320	5300	5300	5300	5300	0
494	20240913	105600	25121320	5300	5300	5300	5300	0
495	20240913	105500	25121320	5300	5300	5300	5300	0
496	20240913	105400	25121320	5300	5300	5300	5300	0
497	20240913	105300	25121320	5300	5300	5300	5300	0
498	20240913	105200	25121320	5300	5300	5300	5300	0
499	20240913	105100	25121320	5300	5300	5300	5300	0
500	20240913	105000	25121320	5300	5300	5300	5300	0
501	20240913	104900	25121320	5300	5300	5300	5300	637
502	20240913	104800	21745220	5310	5310	5310	5310	0
503	20240913	104700	21745220	5310	5320	5320	5310	163
504	20240913	104600	20878300	5320	5320	5320	5320	0
505	20240913	104500	20878300	5320	5320	5320	5320	50
506	20240913	104400	20612300	5320	5320	5320	5320	0
507	20240913	104300	20612300	5320	5320	5320	5320	13
508	20240913	104200	20543140	5320	5320	5320	5320	0
509	20240913	104100	20543140	5320	5320	5320	5320	0
510	20240913	104000	20543140	5320	5320	5320	5320	0
511	20240913	103900	20543140	5320	5320	5320	5320	0
512	20240913	103800	20543140	5320	5320	5320	5320	12
513	20240913	103700	20479300	5320	5320	5320	5320	3
514	20240913	103600	20463340	5320	5320	5320	5320	0
515	20240913	103500	20463340	5320	5320	5320	5320	0
516	20240913	103400	20463340	5320	5320	5320	5320	0
517	20240913	103300	20463340	5320	5320	5320	5320	0
518	20240913	103200	20463340	5320	5320	5320	5320	0
519	20240913	103100	20463340	5320	5320	5320	5320	0
520	20240913	103000	20463340	5320	5320	5320	5320	0
521	20240913	102900	20463340	5320	5320	5320	5320	0
522	20240913	102800	20463340	5320	5320	5320	5320	11
523	20240913	102700	20404820	5330	5330	5330	5330	0
524	20240913	102600	20404820	5330	5330	5330	5330	0
525	20240913	102500	20404820	5330	5330	5330	5330	0
526	20240913	102400	20404820	5330	5330	5330	5330	115
527	20240913	102300	19791870	5330	5330	5330	5330	0
528	20240913	102200	19791870	5330	5330	5330	5330	0
529	20240913	102100	19791870	5330	5330	5330	5330	0
530	20240913	102000	19791870	5330	5330	5330	5330	0
531	20240913	101900	19791870	5330	5330	5330	5330	1
532	20240913	101800	19786540	5330	5330	5330	5330	0
533	20240913	101700	19786540	5330	5330	5330	5330	0
534	20240913	101600	19786540	5330	5330	5330	5330	0
535	20240913	101500	19786540	5330	5330	5330	5330	1
536	20240913	101400	19781210	5360	5360	5360	5360	0
537	20240913	101300	19781210	5360	5360	5360	5360	0
538	20240913	101200	19781210	5360	5360	5360	5360	0
539	20240913	101100	19781210	5360	5360	5360	5360	0
540	20240913	101000	19781210	5360	5360	5360	5360	0
541	20240913	100900	19781210	5360	5360	5360	5360	0
542	20240913	100800	19781210	5360	5360	5360	5360	0
543	20240913	100700	19781210	5360	5360	5360	5360	0
544	20240913	100600	19781210	5360	5320	5360	5310	12
545	20240913	100500	19717380	5370	5370	5370	5370	0
546	20240913	100400	19717380	5370	5370	5370	5370	0
547	20240913	100300	19717380	5370	5370	5370	5370	0
548	20240913	100200	19717380	5370	5340	5370	5310	568
549	20240913	100100	16700070	5380	5380	5380	5380	0
550	20240913	100000	16700070	5380	5380	5380	5380	1
551	20240913	095900	16694690	5350	5350	5350	5350	0
552	20240913	095800	16694690	5350	5350	5350	5350	23
553	20240913	095700	16571640	5390	5390	5390	5390	0
554	20240913	095600	16571640	5390	5390	5390	5390	0
555	20240913	095500	16571640	5390	5380	5390	5380	179
556	20240913	095400	15608590	5380	5380	5380	5380	0
557	20240913	095300	15608590	5380	5380	5380	5380	0
558	20240913	095200	15608590	5380	5330	5380	5330	33
559	20240913	095100	15431850	5340	5340	5380	5340	146
560	20240913	095000	14650690	5370	5380	5380	5340	4
561	20240913	094900	14629220	5380	5350	5380	5340	419
562	20240913	094800	12383880	5330	5330	5330	5330	3
563	20240913	094700	12367890	5330	5330	5330	5330	8
564	20240913	094600	12325250	5330	5330	5330	5330	1
565	20240913	094500	12319920	5330	5330	5330	5330	0
566	20240913	094400	12319920	5330	5330	5330	5330	10
567	20240913	094300	12266620	5330	5330	5330	5330	0
568	20240913	094200	12266620	5330	5330	5330	5330	1
569	20240913	094100	12261290	5360	5360	5360	5360	0
570	20240913	094000	12261290	5360	5360	5360	5360	0
571	20240913	093900	12261290	5360	5360	5360	5360	0
572	20240913	093800	12261290	5360	5360	5360	5360	0
573	20240913	093700	12261290	5360	5350	5360	5350	2
574	20240913	093600	12250580	5350	5340	5350	5340	252
575	20240913	093500	10904050	5340	5340	5340	5340	1
576	20240913	093400	10898710	5340	5340	5340	5340	2
577	20240913	093300	10888030	5300	5300	5300	5300	0
578	20240913	093200	10888030	5300	5300	5300	5300	0
579	20240913	093100	10888030	5300	5300	5300	5300	0
580	20240913	093000	10888030	5300	5300	5300	5300	412
581	20240913	092900	8704430	5300	5300	5300	5300	0
582	20240913	092800	8704430	5300	5300	5300	5300	0
583	20240913	092700	8704430	5300	5300	5300	5300	20
584	20240913	092600	8598430	5330	5330	5330	5330	518
585	20240913	092500	5837490	5350	5350	5350	5350	0
586	20240913	092400	5837490	5350	5350	5350	5350	0
587	20240913	092300	5837490	5350	5350	5350	5350	24
588	20240913	092200	5709090	5360	5360	5360	5360	0
589	20240913	092100	5709090	5360	5360	5360	5360	0
590	20240913	092000	5709090	5360	5360	5360	5360	2
591	20240913	091900	5698370	5330	5330	5330	5330	0
592	20240913	091800	5698370	5330	5330	5330	5330	50
593	20240913	091700	5431870	5350	5340	5350	5340	114
594	20240913	091600	4822960	5330	5310	5330	5310	125
595	20240913	091500	4157890	5290	5290	5290	5290	0
596	20240913	091400	4157890	5290	5290	5290	5290	0
597	20240913	091300	4157890	5290	5290	5290	5290	25
598	20240913	091200	4025640	5290	5290	5290	5290	1
599	20240913	091100	4020350	5300	5300	5300	5300	0
600	20240913	091000	4020350	5300	5300	5300	5300	30
601	20240913	090900	3861350	5300	5300	5300	5300	0
602	20240913	090800	3861350	5300	5300	5300	5300	0
603	20240913	090700	3861350	5300	5300	5300	5300	10
604	20240913	090600	3808350	5300	5300	5300	5300	0
605	20240913	090500	3808350	5300	5300	5300	5300	84
606	20240913	090400	3363150	5290	5270	5290	5270	89
607	20240913	090300	2893450	5290	5290	5290	5290	2
608	20240913	090200	2882870	5290	5290	5290	5290	77
609	20240913	090100	2475540	5270	5260	5270	5240	207
610	20240913	090000	1387880	5270	5280	5280	5270	263