KissMeData/039830/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192200	68708350	5280	5280	5280	5280	56
3	20240912	192100	68708350	5280	5280	5280	5280	0
4	20240912	192000	68708350	5280	5280	5280	5280	0
5	20240912	191900	68708350	5280	5280	5280	5280	0
6	20240912	191800	68708350	5280	5280	5280	5280	0
7	20240912	191700	68708350	5280	5280	5280	5280	0
8	20240912	191600	68708350	5280	5280	5280	5280	0
9	20240912	191500	68708350	5280	5280	5280	5280	0
10	20240912	191400	68708350	5280	5280	5280	5280	0
11	20240912	191300	68708350	5280	5280	5280	5280	0
12	20240912	191200	68708350	5280	5280	5280	5280	0
13	20240912	191100	68708350	5280	5280	5280	5280	0
14	20240912	191000	68708350	5280	5280	5280	5280	0
15	20240912	190900	68708350	5280	5280	5280	5280	0
16	20240912	190800	68708350	5280	5280	5280	5280	0
17	20240912	190700	68708350	5280	5280	5280	5280	0
18	20240912	190600	68708350	5280	5280	5280	5280	0
19	20240912	190500	68708350	5280	5280	5280	5280	0
20	20240912	190400	68708350	5280	5280	5280	5280	0
21	20240912	190300	68708350	5280	5280	5280	5280	0
22	20240912	190200	68708350	5280	5280	5280	5280	0
23	20240912	190100	68708350	5280	5280	5280	5280	0
24	20240912	190000	68708350	5280	5280	5280	5280	0
25	20240912	185900	68708350	5280	5280	5280	5280	0
26	20240912	185800	68708350	5280	5280	5280	5280	0
27	20240912	185700	68708350	5280	5280	5280	5280	0
28	20240912	185600	68708350	5280	5280	5280	5280	0
29	20240912	185500	68708350	5280	5280	5280	5280	0
30	20240912	185400	68708350	5280	5280	5280	5280	0
31	20240912	185300	68708350	5280	5280	5280	5280	0
32	20240912	185200	68708350	5280	5280	5280	5280	56
33	20240912	185100	68708350	5280	5280	5280	5280	0
34	20240912	185000	68708350	5280	5280	5280	5280	0
35	20240912	184900	68708350	5280	5280	5280	5280	0
36	20240912	184800	68708350	5280	5280	5280	5280	0
37	20240912	184700	68708350	5280	5280	5280	5280	0
38	20240912	184600	68708350	5280	5280	5280	5280	0
39	20240912	184500	68708350	5280	5280	5280	5280	0
40	20240912	184400	68708350	5280	5280	5280	5280	0
41	20240912	184300	68708350	5280	5280	5280	5280	0
42	20240912	184200	68708350	5280	5280	5280	5280	0
43	20240912	184100	68708350	5280	5280	5280	5280	0
44	20240912	184000	68708350	5280	5280	5280	5280	0
45	20240912	183900	68708350	5280	5280	5280	5280	0
46	20240912	183800	68708350	5280	5280	5280	5280	0
47	20240912	183700	68708350	5280	5280	5280	5280	0
48	20240912	183600	68708350	5280	5280	5280	5280	0
49	20240912	183500	68708350	5280	5280	5280	5280	0
50	20240912	183400	68708350	5280	5280	5280	5280	0
51	20240912	183300	68708350	5280	5280	5280	5280	0
52	20240912	183200	68708350	5280	5280	5280	5280	0
53	20240912	183100	68708350	5280	5280	5280	5280	0
54	20240912	183000	68708350	5280	5280	5280	5280	0
55	20240912	182900	68708350	5280	5280	5280	5280	0
56	20240912	182800	68708350	5280	5280	5280	5280	0
57	20240912	182700	68708350	5280	5280	5280	5280	0
58	20240912	182600	68708350	5280	5280	5280	5280	0
59	20240912	182500	68708350	5280	5280	5280	5280	0
60	20240912	182400	68708350	5280	5280	5280	5280	0
61	20240912	182300	68708350	5280	5280	5280	5280	0
62	20240912	182200	68708350	5280	5280	5280	5280	56
63	20240912	182100	68708350	5280	5280	5280	5280	0
64	20240912	182000	68708350	5280	5280	5280	5280	0
65	20240912	181900	68708350	5280	5280	5280	5280	0
66	20240912	181800	68708350	5280	5280	5280	5280	0
67	20240912	181700	68708350	5280	5280	5280	5280	0
68	20240912	181600	68708350	5280	5280	5280	5280	0
69	20240912	181500	68708350	5280	5280	5280	5280	0
70	20240912	181400	68708350	5280	5280	5280	5280	0
71	20240912	181300	68708350	5280	5280	5280	5280	0
72	20240912	181200	68708350	5280	5280	5280	5280	0
73	20240912	181100	68708350	5280	5280	5280	5280	0
74	20240912	181000	68708350	5280	5280	5280	5280	0
75	20240912	180900	68708350	5280	5280	5280	5280	0
76	20240912	180800	68708350	5280	5280	5280	5280	0
77	20240912	180700	68708350	5280	5280	5280	5280	0
78	20240912	180600	68708350	5280	5280	5280	5280	0
79	20240912	180500	68708350	5280	5280	5280	5280	0
80	20240912	180400	68708350	5280	5280	5280	5280	0
81	20240912	180300	68708350	5280	5280	5280	5280	0
82	20240912	180200	68708350	5280	5280	5280	5280	0
83	20240912	180100	68708350	5280	5280	5280	5280	0
84	20240912	180000	68708350	5280	5280	5280	5280	0
85	20240912	175900	68708350	5280	5280	5280	5280	0
86	20240912	175800	68708350	5280	5280	5280	5280	0
87	20240912	175700	68708350	5280	5280	5280	5280	0
88	20240912	175600	68708350	5280	5280	5280	5280	0
89	20240912	175500	68708350	5280	5280	5280	5280	0
90	20240912	175400	68708350	5280	5280	5280	5280	0
91	20240912	175300	68708350	5280	5280	5280	5280	0
92	20240912	175200	68708350	5280	5280	5280	5280	56
93	20240912	175100	68708350	5280	5280	5280	5280	0
94	20240912	175000	68708350	5280	5280	5280	5280	0
95	20240912	174900	68708350	5280	5280	5280	5280	0
96	20240912	174800	68708350	5280	5280	5280	5280	0
97	20240912	174700	68708350	5280	5280	5280	5280	0
98	20240912	174600	68708350	5280	5280	5280	5280	0
99	20240912	174500	68708350	5280	5280	5280	5280	0
100	20240912	174400	68708350	5280	5280	5280	5280	0
101	20240912	174300	68708350	5280	5280	5280	5280	0
102	20240912	174200	68708350	5280	5280	5280	5280	0
103	20240912	174100	68708350	5280	5280	5280	5280	0
104	20240912	174000	68708350	5280	5280	5280	5280	0
105	20240912	173900	68708350	5280	5280	5280	5280	0
106	20240912	173800	68708350	5280	5280	5280	5280	0
107	20240912	173700	68708350	5280	5280	5280	5280	0
108	20240912	173600	68708350	5280	5280	5280	5280	0
109	20240912	173500	68708350	5280	5280	5280	5280	0
110	20240912	173400	68708350	5280	5280	5280	5280	0
111	20240912	173300	68708350	5280	5280	5280	5280	0
112	20240912	173200	68708350	5280	5280	5280	5280	0
113	20240912	173100	68708350	5280	5280	5280	5280	0
114	20240912	173000	68708350	5280	5280	5280	5280	0
115	20240912	172900	68708350	5280	5280	5280	5280	0
116	20240912	172800	68708350	5280	5280	5280	5280	0
117	20240912	172700	68708350	5280	5280	5280	5280	0
118	20240912	172600	68708350	5280	5280	5280	5280	0
119	20240912	172500	68708350	5280	5280	5280	5280	0
120	20240912	172400	68708350	5280	5280	5280	5280	0
121	20240912	172300	68708350	5280	5280	5280	5280	0
122	20240912	172200	68708350	5280	5280	5280	5280	56
123	20240912	172100	68708350	5280	5280	5280	5280	0
124	20240912	172000	68708350	5280	5280	5280	5280	0
125	20240912	171900	68708350	5280	5280	5280	5280	0
126	20240912	171800	68708350	5280	5280	5280	5280	0
127	20240912	171700	68708350	5280	5280	5280	5280	0
128	20240912	171600	68708350	5280	5280	5280	5280	0
129	20240912	171500	68708350	5280	5280	5280	5280	0
130	20240912	171400	68708350	5280	5280	5280	5280	0
131	20240912	171300	68708350	5280	5280	5280	5280	0
132	20240912	171200	68708350	5280	5280	5280	5280	0
133	20240912	171100	68708350	5280	5280	5280	5280	0
134	20240912	171000	68708350	5280	5280	5280	5280	0
135	20240912	170900	68708350	5280	5280	5280	5280	0
136	20240912	170800	68708350	5280	5280	5280	5280	0
137	20240912	170700	68708350	5280	5280	5280	5280	0
138	20240912	170600	68708350	5280	5280	5280	5280	0
139	20240912	170500	68708350	5280	5280	5280	5280	0
140	20240912	170400	68708350	5280	5280	5280	5280	0
141	20240912	170300	68708350	5280	5280	5280	5280	0
142	20240912	170200	68708350	5280	5280	5280	5280	0
143	20240912	170100	68708350	5280	5280	5280	5280	0
144	20240912	170000	68708350	5280	5280	5280	5280	0
145	20240912	165900	68708350	5280	5280	5280	5280	0
146	20240912	165800	68708350	5280	5280	5280	5280	0
147	20240912	165700	68708350	5280	5280	5280	5280	0
148	20240912	165600	68708350	5280	5280	5280	5280	0
149	20240912	165500	68708350	5280	5280	5280	5280	0
150	20240912	165400	68708350	5280	5280	5280	5280	0
151	20240912	165300	68708350	5280	5280	5280	5280	0
152	20240912	165200	68708350	5280	5280	5280	5280	56
153	20240912	165100	68708350	5280	5280	5280	5280	0
154	20240912	165000	68708350	5280	5280	5280	5280	0
155	20240912	164900	68708350	5280	5280	5280	5280	0
156	20240912	164800	68708350	5280	5280	5280	5280	0
157	20240912	164700	68708350	5280	5280	5280	5280	0
158	20240912	164600	68708350	5280	5280	5280	5280	0
159	20240912	164500	68708350	5280	5280	5280	5280	0
160	20240912	164400	68708350	5280	5280	5280	5280	0
161	20240912	164300	68708350	5280	5280	5280	5280	0
162	20240912	164200	68708350	5280	5280	5280	5280	0
163	20240912	164100	68708350	5280	5280	5280	5280	0
164	20240912	164000	68708350	5280	5280	5280	5280	0
165	20240912	163900	68708350	5280	5280	5280	5280	0
166	20240912	163800	68708350	5280	5280	5280	5280	0
167	20240912	163700	68708350	5280	5280	5280	5280	0
168	20240912	163600	68708350	5280	5280	5280	5280	0
169	20240912	163500	68708350	5280	5280	5280	5280	0
170	20240912	163400	68708350	5280	5280	5280	5280	0
171	20240912	163300	68708350	5280	5280	5280	5280	0
172	20240912	163200	68708350	5280	5280	5280	5280	0
173	20240912	163100	68708350	5280	5280	5280	5280	0
174	20240912	163000	68708350	5280	5280	5280	5280	0
175	20240912	162900	68708350	5280	5280	5280	5280	0
176	20240912	162800	68708350	5280	5280	5280	5280	0
177	20240912	162700	68708350	5280	5280	5280	5280	0
178	20240912	162600	68708350	5280	5280	5280	5280	0
179	20240912	162500	68708350	5280	5280	5280	5280	0
180	20240912	162400	68708350	5280	5280	5280	5280	0
181	20240912	162300	68708350	5280	5280	5280	5280	0
182	20240912	162200	68708350	5280	5280	5280	5280	56
183	20240912	162100	68708350	5280	5280	5280	5280	0
184	20240912	162000	68708350	5280	5280	5280	5280	0
185	20240912	161900	68708350	5280	5280	5280	5280	0
186	20240912	161800	68708350	5280	5280	5280	5280	0
187	20240912	161700	68708350	5280	5280	5280	5280	0
188	20240912	161600	68708350	5280	5280	5280	5280	0
189	20240912	161500	68708350	5280	5280	5280	5280	0
190	20240912	161400	68708350	5280	5280	5280	5280	0
191	20240912	161300	68708350	5280	5280	5280	5280	0
192	20240912	161200	68708350	5280	5280	5280	5280	0
193	20240912	161100	68708350	5280	5280	5280	5280	0
194	20240912	161000	68708350	5280	5280	5280	5280	0
195	20240912	160900	68708350	5280	5280	5280	5280	0
196	20240912	160800	68708350	5280	5280	5280	5280	0
197	20240912	160700	68708350	5280	5280	5280	5280	0
198	20240912	160600	68708350	5280	5280	5280	5280	0
199	20240912	160500	68708350	5280	5280	5280	5280	0
200	20240912	160400	68708350	5280	5280	5280	5280	0
201	20240912	160300	68708350	5280	5280	5280	5280	0
202	20240912	160200	68708350	5280	5280	5280	5280	0
203	20240912	160100	68708350	5280	5280	5280	5280	0
204	20240912	160000	68708350	5280	5280	5280	5280	0
205	20240912	155900	68708350	5280	5280	5280	5280	0
206	20240912	155800	68708350	5280	5280	5280	5280	0
207	20240912	155700	68708350	5280	5280	5280	5280	0
208	20240912	155600	68708350	5280	5280	5280	5280	0
209	20240912	155500	68708350	5280	5280	5280	5280	0
210	20240912	155400	68708350	5280	5280	5280	5280	0
211	20240912	155300	68708350	5280	5280	5280	5280	0
212	20240912	155200	68708350	5280	5280	5280	5280	56
213	20240912	155100	68708350	5280	5280	5280	5280	0
214	20240912	155000	68708350	5280	5280	5280	5280	0
215	20240912	154900	68708350	5280	5280	5280	5280	0
216	20240912	154800	68708350	5280	5280	5280	5280	0
217	20240912	154700	68708350	5280	5280	5280	5280	0
218	20240912	154600	68708350	5280	5280	5280	5280	0
219	20240912	154500	68708350	5280	5280	5280	5280	0
220	20240912	154400	68708350	5280	5280	5280	5280	0
221	20240912	154300	68708350	5280	5280	5280	5280	0
222	20240912	154200	68708350	5280	5280	5280	5280	0
223	20240912	154100	68708350	5280	5280	5280	5280	0
224	20240912	154000	68708350	5280	5280	5280	5280	0
225	20240912	153900	68708350	5280	5280	5280	5280	0
226	20240912	153800	68708350	5280	5280	5280	5280	0
227	20240912	153700	68708350	5280	5280	5280	5280	0
228	20240912	153600	68708350	5280	5280	5280	5280	0
229	20240912	153500	68708350	5280	5280	5280	5280	0
230	20240912	153400	68708350	5280	5280	5280	5280	0
231	20240912	153300	68708350	5280	5280	5280	5280	0
232	20240912	153200	68708350	5280	5280	5280	5280	0
233	20240912	153100	68708350	5280	5280	5280	5280	0
234	20240912	153000	68708350	5280	5280	5280	5280	56
235	20240912	152900	68412670	5280	5280	5280	5280	0
236	20240912	152800	68412670	5280	5280	5280	5280	0
237	20240912	152700	68412670	5280	5280	5280	5280	0
238	20240912	152600	68412670	5280	5280	5280	5280	0
239	20240912	152500	68412670	5280	5280	5280	5280	0
240	20240912	152400	68412670	5280	5280	5280	5280	0
241	20240912	152300	68412670	5280	5280	5280	5280	0
242	20240912	152200	68412670	5280	5280	5280	5280	0
243	20240912	152100	68412670	5280	5280	5280	5280	0
244	20240912	152000	68412670	5280	5280	5280	5280	0
245	20240912	151900	68412670	5280	5280	5280	5280	0
246	20240912	151800	68412670	5280	5280	5280	5280	0
247	20240912	151700	68412670	5280	5280	5280	5280	0
248	20240912	151600	68412670	5280	5280	5280	5280	10
249	20240912	151500	68359870	5280	5280	5280	5280	0
250	20240912	151400	68359870	5280	5280	5280	5280	0
251	20240912	151300	68359870	5280	5280	5280	5280	0
252	20240912	151200	68359870	5280	5280	5280	5280	0
253	20240912	151100	68359870	5280	5280	5280	5280	0
254	20240912	151000	68359870	5280	5280	5280	5280	22
255	20240912	150900	68243710	5290	5290	5290	5290	9
256	20240912	150800	68196100	5290	5290	5290	5290	0
257	20240912	150700	68196100	5290	5290	5290	5290	9
258	20240912	150600	68148490	5290	5290	5290	5290	0
259	20240912	150500	68148490	5290	5290	5290	5290	0
260	20240912	150400	68148490	5290	5290	5290	5290	0
261	20240912	150300	68148490	5290	5290	5290	5290	1
262	20240912	150200	68143200	5260	5260	5260	5260	0
263	20240912	150100	68143200	5260	5260	5260	5260	0
264	20240912	150000	68143200	5260	5290	5290	5260	194
265	20240912	145900	67121320	5360	5360	5360	5360	0
266	20240912	145800	67121320	5360	5350	5370	5350	459
267	20240912	145700	64659330	5350	5280	5350	5280	2970
268	20240912	145600	48822840	5270	5260	5270	5260	1530
269	20240912	145500	40774370	5260	5260	5260	5260	0
270	20240912	145400	40774370	5260	5260	5260	5260	0
271	20240912	145300	40774370	5260	5260	5260	5260	2
272	20240912	145200	40763850	5260	5260	5260	5260	0
273	20240912	145100	40763850	5260	5260	5260	5260	0
274	20240912	145000	40763850	5260	5260	5260	5260	0
275	20240912	144900	40763850	5260	5260	5260	5260	0
276	20240912	144800	40763850	5260	5260	5260	5260	0
277	20240912	144700	40763850	5260	5260	5260	5260	1
278	20240912	144600	40758590	5230	5230	5230	5230	0
279	20240912	144500	40758590	5230	5230	5230	5230	382
280	20240912	144400	38760730	5230	5230	5230	5230	0
281	20240912	144300	38760730	5230	5230	5230	5230	0
282	20240912	144200	38760730	5230	5230	5230	5230	0
283	20240912	144100	38760730	5230	5230	5230	5230	0
284	20240912	144000	38760730	5230	5230	5230	5230	0
285	20240912	143900	38760730	5230	5230	5230	5230	0
286	20240912	143800	38760730	5230	5230	5230	5230	2
287	20240912	143700	38750270	5260	5260	5260	5260	0
288	20240912	143600	38750270	5260	5260	5260	5230	1052
289	20240912	143500	33246590	5280	5280	5280	5280	0
290	20240912	143400	33246590	5280	5280	5280	5280	0
291	20240912	143300	33246590	5280	5280	5280	5280	0
292	20240912	143200	33246590	5280	5280	5280	5280	0
293	20240912	143100	33246590	5280	5280	5280	5280	0
294	20240912	143000	33246590	5280	5280	5280	5280	3
295	20240912	142900	33230750	5250	5260	5260	5250	231
296	20240912	142800	32017910	5260	5260	5260	5260	95
297	20240912	142700	31518210	5260	5260	5260	5260	0
298	20240912	142600	31518210	5260	5260	5260	5260	0
299	20240912	142500	31518210	5260	5260	5260	5260	0
300	20240912	142400	31518210	5260	5260	5260	5260	1
301	20240912	142300	31512950	5260	5260	5260	5260	0
302	20240912	142200	31512950	5260	5260	5260	5260	36
303	20240912	142100	31323590	5280	5280	5280	5280	1
304	20240912	142000	31318310	5260	5260	5260	5260	2
305	20240912	141900	31307790	5280	5280	5280	5280	0
306	20240912	141800	31307790	5280	5280	5280	5280	0
307	20240912	141700	31307790	5280	5270	5280	5260	3
308	20240912	141600	31291980	5260	5260	5260	5260	0
309	20240912	141500	31291980	5260	5260	5260	5260	0
310	20240912	141400	31291980	5260	5260	5260	5260	0
311	20240912	141300	31291980	5260	5260	5260	5260	0
312	20240912	141200	31291980	5260	5260	5260	5260	0
313	20240912	141100	31291980	5260	5260	5260	5260	0
314	20240912	141000	31291980	5260	5260	5260	5260	0
315	20240912	140900	31291980	5260	5260	5260	5260	0
316	20240912	140800	31291980	5260	5260	5260	5260	0
317	20240912	140700	31291980	5260	5260	5260	5260	0
318	20240912	140600	31291980	5260	5260	5260	5260	0
319	20240912	140500	31291980	5260	5260	5260	5260	0
320	20240912	140400	31291980	5260	5260	5260	5260	0
321	20240912	140300	31291980	5260	5260	5260	5260	0
322	20240912	140200	31291980	5260	5260	5260	5260	0
323	20240912	140100	31291980	5260	5260	5260	5260	1
324	20240912	140000	31286720	5280	5280	5280	5280	2
325	20240912	135900	31276160	5290	5290	5290	5290	0
326	20240912	135800	31276160	5290	5290	5290	5290	0
327	20240912	135700	31276160	5290	5290	5290	5290	0
328	20240912	135600	31276160	5290	5290	5290	5290	0
329	20240912	135500	31276160	5290	5290	5290	5290	0
330	20240912	135400	31276160	5290	5290	5290	5290	0
331	20240912	135300	31276160	5290	5290	5290	5290	0
332	20240912	135200	31276160	5290	5290	5290	5290	0
333	20240912	135100	31276160	5290	5290	5290	5290	0
334	20240912	135000	31276160	5290	5290	5290	5290	0
335	20240912	134900	31276160	5290	5290	5290	5290	0
336	20240912	134800	31276160	5290	5290	5290	5290	0
337	20240912	134700	31276160	5290	5290	5290	5290	0
338	20240912	134600	31276160	5290	5290	5290	5290	0
339	20240912	134500	31276160	5290	5290	5290	5290	1
340	20240912	134400	31270870	5290	5290	5290	5290	0
341	20240912	134300	31270870	5290	5290	5290	5290	0
342	20240912	134200	31270870	5290	5290	5290	5290	0
343	20240912	134100	31270870	5290	5290	5290	5290	0
344	20240912	134000	31270870	5290	5290	5290	5290	0
345	20240912	133900	31270870	5290	5290	5290	5290	0
346	20240912	133800	31270870	5290	5260	5290	5260	1959
347	20240912	133700	20917960	5260	5260	5260	5260	0
348	20240912	133600	20917960	5260	5260	5260	5260	0
349	20240912	133500	20917960	5260	5260	5260	5260	0
350	20240912	133400	20917960	5260	5260	5260	5260	2
351	20240912	133300	20907440	5260	5260	5260	5260	0
352	20240912	133200	20907440	5260	5260	5260	5260	0
353	20240912	133100	20907440	5260	5260	5260	5260	0
354	20240912	133000	20907440	5260	5260	5260	5260	2
355	20240912	132900	20896920	5260	5260	5260	5260	0
356	20240912	132800	20896920	5260	5260	5260	5260	0
357	20240912	132700	20896920	5260	5260	5260	5260	0
358	20240912	132600	20896920	5260	5260	5260	5260	0
359	20240912	132500	20896920	5260	5260	5260	5260	0
360	20240912	132400	20896920	5260	5260	5260	5260	0
361	20240912	132300	20896920	5260	5260	5260	5260	0
362	20240912	132200	20896920	5260	5260	5260	5260	0
363	20240912	132100	20896920	5260	5260	5260	5260	0
364	20240912	132000	20896920	5260	5260	5260	5260	0
365	20240912	131900	20896920	5260	5260	5260	5260	0
366	20240912	131800	20896920	5260	5260	5260	5260	0
367	20240912	131700	20896920	5260	5260	5260	5260	0
368	20240912	131600	20896920	5260	5260	5260	5260	0
369	20240912	131500	20896920	5260	5260	5260	5260	0
370	20240912	131400	20896920	5260	5260	5260	5260	0
371	20240912	131300	20896920	5260	5260	5260	5260	0
372	20240912	131200	20896920	5260	5260	5260	5260	0
373	20240912	131100	20896920	5260	5260	5260	5260	0
374	20240912	131000	20896920	5260	5260	5260	5260	0
375	20240912	130900	20896920	5260	5260	5260	5260	1
376	20240912	130800	20891660	5260	5260	5260	5260	0
377	20240912	130700	20891660	5260	5260	5260	5260	0
378	20240912	130600	20891660	5260	5260	5260	5260	0
379	20240912	130500	20891660	5260	5260	5260	5260	0
380	20240912	130400	20891660	5260	5260	5260	5260	0
381	20240912	130300	20891660	5260	5260	5260	5260	1
382	20240912	130200	20886400	5260	5260	5260	5260	0
383	20240912	130100	20886400	5260	5260	5260	5260	0
384	20240912	130000	20886400	5260	5260	5260	5260	0
385	20240912	125900	20886400	5260	5260	5260	5260	0
386	20240912	125800	20886400	5260	5260	5260	5260	0
387	20240912	125700	20886400	5260	5260	5260	5260	0
388	20240912	125600	20886400	5260	5260	5260	5260	2
389	20240912	125500	20875880	5260	5260	5260	5260	0
390	20240912	125400	20875880	5260	5260	5260	5260	0
391	20240912	125300	20875880	5260	5260	5260	5260	1
392	20240912	125200	20870620	5260	5260	5260	5260	0
393	20240912	125100	20870620	5260	5260	5260	5260	0
394	20240912	125000	20870620	5260	5260	5260	5260	0
395	20240912	124900	20870620	5260	5260	5260	5260	0
396	20240912	124800	20870620	5260	5230	5260	5230	3
397	20240912	124700	20854870	5230	5230	5230	5230	57
398	20240912	124600	20556760	5230	5230	5230	5230	129
399	20240912	124500	19882090	5230	5240	5240	5230	247
400	20240912	124400	18589270	5250	5250	5250	5250	20
401	20240912	124300	18484270	5250	5250	5250	5250	0
402	20240912	124200	18484270	5250	5250	5250	5250	0
403	20240912	124100	18484270	5250	5260	5260	5250	103
404	20240912	124000	17943500	5260	5260	5260	5260	0
405	20240912	123900	17943500	5260	5260	5260	5260	1
406	20240912	123800	17938240	5250	5250	5250	5250	0
407	20240912	123700	17938240	5250	5250	5250	5250	0
408	20240912	123600	17938240	5250	5250	5250	5250	0
409	20240912	123500	17938240	5250	5250	5250	5250	0
410	20240912	123400	17938240	5250	5260	5260	5250	167
411	20240912	123300	17060990	5260	5260	5260	5260	0
412	20240912	123200	17060990	5260	5260	5260	5260	2
413	20240912	123100	17050470	5260	5260	5260	5260	0
414	20240912	123000	17050470	5260	5260	5260	5260	0
415	20240912	122900	17050470	5260	5260	5260	5260	0
416	20240912	122800	17050470	5260	5260	5260	5260	0
417	20240912	122700	17050470	5260	5260	5260	5260	0
418	20240912	122600	17050470	5260	5260	5260	5260	0
419	20240912	122500	17050470	5260	5260	5260	5260	0
420	20240912	122400	17050470	5260	5260	5260	5260	0
421	20240912	122300	17050470	5260	5260	5260	5260	0
422	20240912	122200	17050470	5260	5260	5260	5260	0
423	20240912	122100	17050470	5260	5260	5260	5260	0
424	20240912	122000	17050470	5260	5260	5260	5260	1
425	20240912	121900	17045210	5260	5260	5260	5260	0
426	20240912	121800	17045210	5260	5260	5260	5260	0
427	20240912	121700	17045210	5260	5260	5260	5260	0
428	20240912	121600	17045210	5260	5260	5260	5260	0
429	20240912	121500	17045210	5260	5260	5260	5260	0
430	20240912	121400	17045210	5260	5270	5270	5260	91
431	20240912	121300	16566290	5280	5280	5280	5280	0
432	20240912	121200	16566290	5280	5280	5280	5280	0
433	20240912	121100	16566290	5280	5280	5280	5280	1
434	20240912	121000	16561010	5280	5280	5280	5280	0
435	20240912	120900	16561010	5280	5280	5280	5280	0
436	20240912	120800	16561010	5280	5280	5280	5280	0
437	20240912	120700	16561010	5280	5280	5280	5280	0
438	20240912	120600	16561010	5280	5280	5280	5280	0
439	20240912	120500	16561010	5280	5280	5280	5280	0
440	20240912	120400	16561010	5280	5280	5280	5280	0
441	20240912	120300	16561010	5280	5280	5280	5280	0
442	20240912	120200	16561010	5280	5280	5280	5280	0
443	20240912	120100	16561010	5280	5280	5280	5280	0
444	20240912	120000	16561010	5280	5280	5280	5280	0
445	20240912	115900	16561010	5280	5280	5280	5280	0
446	20240912	115800	16561010	5280	5280	5280	5280	0
447	20240912	115700	16561010	5280	5280	5280	5280	0
448	20240912	115600	16561010	5280	5280	5280	5280	0
449	20240912	115500	16561010	5280	5280	5280	5280	0
450	20240912	115400	16561010	5280	5280	5280	5280	0
451	20240912	115300	16561010	5280	5280	5280	5280	0
452	20240912	115200	16561010	5280	5280	5280	5280	0
453	20240912	115100	16561010	5280	5280	5280	5280	0
454	20240912	115000	16561010	5280	5280	5280	5280	0
455	20240912	114900	16561010	5280	5280	5280	5280	0
456	20240912	114800	16561010	5280	5280	5280	5280	0
457	20240912	114700	16561010	5280	5280	5280	5280	0
458	20240912	114600	16561010	5280	5280	5280	5280	0
459	20240912	114500	16561010	5280	5280	5280	5280	0
460	20240912	114400	16561010	5280	5280	5280	5280	0
461	20240912	114300	16561010	5280	5280	5280	5280	0
462	20240912	114200	16561010	5280	5280	5280	5280	100
463	20240912	114100	16033010	5270	5280	5280	5270	89
464	20240912	114000	15563480	5280	5280	5280	5280	450
465	20240912	113900	13187480	5280	5280	5280	5280	0
466	20240912	113800	13187480	5280	5280	5280	5280	0
467	20240912	113700	13187480	5280	5280	5280	5280	0
468	20240912	113600	13187480	5280	5280	5280	5280	0
469	20240912	113500	13187480	5280	5280	5280	5280	14
470	20240912	113400	13113560	5290	5290	5290	5290	0
471	20240912	113300	13113560	5290	5290	5290	5290	0
472	20240912	113200	13113560	5290	5290	5290	5290	0
473	20240912	113100	13113560	5290	5290	5290	5290	1111
474	20240912	113000	7236370	5290	5290	5290	5290	0
475	20240912	112900	7236370	5290	5290	5290	5290	0
476	20240912	112800	7236370	5290	5290	5290	5290	0
477	20240912	112700	7236370	5290	5290	5290	5290	0
478	20240912	112600	7236370	5290	5290	5290	5290	45
479	20240912	112500	6998320	5290	5290	5290	5290	0
480	20240912	112400	6998320	5290	5290	5290	5290	0
481	20240912	112300	6998320	5290	5290	5290	5290	0
482	20240912	112200	6998320	5290	5290	5290	5290	0
483	20240912	112100	6998320	5290	5290	5290	5290	0
484	20240912	112000	6998320	5290	5290	5290	5290	0
485	20240912	111900	6998320	5290	5290	5290	5290	0
486	20240912	111800	6998320	5290	5290	5290	5290	0
487	20240912	111700	6998320	5290	5290	5290	5290	0
488	20240912	111600	6998320	5290	5290	5290	5290	0
489	20240912	111500	6998320	5290	5290	5290	5290	0
490	20240912	111400	6998320	5290	5290	5290	5290	0
491	20240912	111300	6998320	5290	5290	5290	5290	0
492	20240912	111200	6998320	5290	5290	5290	5290	0
493	20240912	111100	6998320	5290	5290	5290	5290	0
494	20240912	111000	6998320	5290	5290	5290	5290	0
495	20240912	110900	6998320	5290	5290	5290	5290	7
496	20240912	110800	6961290	5290	5290	5290	5290	0
497	20240912	110700	6961290	5290	5290	5290	5290	0
498	20240912	110600	6961290	5290	5290	5290	5290	0
499	20240912	110500	6961290	5290	5290	5290	5290	0
500	20240912	110400	6961290	5290	5290	5290	5290	0
501	20240912	110300	6961290	5290	5290	5290	5290	0
502	20240912	110200	6961290	5290	5290	5290	5290	2
503	20240912	110100	6950710	5290	5290	5290	5290	0
504	20240912	110000	6950710	5290	5290	5290	5290	0
505	20240912	105900	6950710	5290	5290	5290	5290	0
506	20240912	105800	6950710	5290	5290	5290	5290	0
507	20240912	105700	6950710	5290	5290	5290	5290	0
508	20240912	105600	6950710	5290	5290	5290	5290	0
509	20240912	105500	6950710	5290	5290	5290	5290	0
510	20240912	105400	6950710	5290	5290	5290	5290	0
511	20240912	105300	6950710	5290	5290	5290	5290	0
512	20240912	105200	6950710	5290	5290	5290	5290	0
513	20240912	105100	6950710	5290	5290	5290	5290	0
514	20240912	105000	6950710	5290	5290	5290	5290	0
515	20240912	104900	6950710	5290	5290	5290	5290	1
516	20240912	104800	6945420	5270	5270	5270	5270	0
517	20240912	104700	6945420	5270	5270	5270	5270	100
518	20240912	104600	6418420	5290	5290	5290	5290	0
519	20240912	104500	6418420	5290	5290	5290	5290	0
520	20240912	104400	6418420	5290	5290	5290	5290	0
521	20240912	104300	6418420	5290	5290	5290	5290	0
522	20240912	104200	6418420	5290	5290	5290	5290	0
523	20240912	104100	6418420	5290	5290	5290	5290	0
524	20240912	104000	6418420	5290	5290	5290	5290	0
525	20240912	103900	6418420	5290	5290	5290	5290	0
526	20240912	103800	6418420	5290	5290	5290	5290	0
527	20240912	103700	6418420	5290	5290	5290	5290	0
528	20240912	103600	6418420	5290	5290	5290	5290	0
529	20240912	103500	6418420	5290	5290	5290	5290	0
530	20240912	103400	6418420	5290	5290	5290	5290	0
531	20240912	103300	6418420	5290	5290	5290	5290	1
532	20240912	103200	6413130	5270	5270	5270	5270	0
533	20240912	103100	6413130	5270	5270	5270	5270	0
534	20240912	103000	6413130	5270	5270	5270	5270	0
535	20240912	102900	6413130	5270	5280	5280	5270	73
536	20240912	102800	6028020	5270	5270	5270	5270	0
537	20240912	102700	6028020	5270	5270	5270	5270	0
538	20240912	102600	6028020	5270	5270	5270	5270	0
539	20240912	102500	6028020	5270	5270	5270	5270	0
540	20240912	102400	6028020	5270	5270	5270	5270	0
541	20240912	102300	6028020	5270	5270	5270	5270	263
542	20240912	102200	4642010	5270	5270	5270	5270	0
543	20240912	102100	4642010	5270	5270	5270	5270	1
544	20240912	102000	4636740	5270	5270	5270	5270	0
545	20240912	101900	4636740	5270	5270	5270	5270	0
546	20240912	101800	4636740	5270	5270	5270	5270	0
547	20240912	101700	4636740	5270	5270	5270	5270	0
548	20240912	101600	4636740	5270	5270	5270	5270	0
549	20240912	101500	4636740	5270	5270	5270	5270	0
550	20240912	101400	4636740	5270	5270	5270	5270	0
551	20240912	101300	4636740	5270	5270	5270	5270	0
552	20240912	101200	4636740	5270	5270	5270	5270	0
553	20240912	101100	4636740	5270	5270	5270	5270	0
554	20240912	101000	4636740	5270	5270	5270	5270	0
555	20240912	100900	4636740	5270	5270	5270	5270	0
556	20240912	100800	4636740	5270	5270	5270	5270	3
557	20240912	100700	4620930	5270	5270	5270	5270	0
558	20240912	100600	4620930	5270	5270	5270	5270	0
559	20240912	100500	4620930	5270	5270	5270	5270	0
560	20240912	100400	4620930	5270	5270	5270	5270	0
561	20240912	100300	4620930	5270	5270	5270	5270	0
562	20240912	100200	4620930	5270	5270	5270	5270	0
563	20240912	100100	4620930	5270	5270	5270	5270	0
564	20240912	100000	4620930	5270	5260	5270	5260	223
565	20240912	095900	3447720	5270	5270	5270	5270	10
566	20240912	095800	3395020	5290	5290	5290	5290	0
567	20240912	095700	3395020	5290	5290	5290	5290	0
568	20240912	095600	3395020	5290	5290	5290	5290	111
569	20240912	095500	2807830	5290	5290	5290	5290	0
570	20240912	095400	2807830	5290	5290	5290	5290	0
571	20240912	095300	2807830	5290	5290	5290	5290	0
572	20240912	095200	2807830	5290	5290	5290	5290	0
573	20240912	095100	2807830	5290	5290	5290	5290	0
574	20240912	095000	2807830	5290	5290	5290	5290	0
575	20240912	094900	2807830	5290	5290	5290	5290	0
576	20240912	094800	2807830	5290	5270	5290	5270	11
577	20240912	094700	2749840	5340	5340	5340	5340	0
578	20240912	094600	2749840	5340	5340	5340	5340	0
579	20240912	094500	2749840	5340	5340	5340	5340	0
580	20240912	094400	2749840	5340	5340	5340	5340	0
581	20240912	094300	2749840	5340	5340	5340	5340	0
582	20240912	094200	2749840	5340	5340	5340	5340	0
583	20240912	094100	2749840	5340	5340	5340	5340	0
584	20240912	094000	2749840	5340	5340	5340	5340	1
585	20240912	093900	2744500	5340	5340	5340	5340	0
586	20240912	093800	2744500	5340	5340	5340	5340	1
587	20240912	093700	2739160	5340	5340	5340	5340	0
588	20240912	093600	2739160	5340	5340	5340	5340	0
589	20240912	093500	2739160	5340	5340	5340	5340	0
590	20240912	093400	2739160	5340	5340	5340	5340	0
591	20240912	093300	2739160	5340	5340	5340	5340	0
592	20240912	093200	2739160	5340	5340	5340	5340	0
593	20240912	093100	2739160	5340	5340	5340	5340	0
594	20240912	093000	2739160	5340	5340	5340	5340	0
595	20240912	092900	2739160	5340	5340	5340	5340	0
596	20240912	092800	2739160	5340	5340	5340	5340	0
597	20240912	092700	2739160	5340	5340	5340	5340	0
598	20240912	092600	2739160	5340	5340	5340	5340	0
599	20240912	092500	2739160	5340	5340	5340	5340	0
600	20240912	092400	2739160	5340	5340	5340	5340	0
601	20240912	092300	2739160	5340	5340	5340	5340	0
602	20240912	092200	2739160	5340	5340	5340	5340	0
603	20240912	092100	2739160	5340	5340	5340	5340	288
604	20240912	092000	1201240	5340	5320	5340	5320	2
605	20240912	091900	1190580	5320	5320	5320	5320	0
606	20240912	091800	1190580	5320	5320	5320	5320	0
607	20240912	091700	1190580	5320	5320	5320	5320	1
608	20240912	091600	1185260	5320	5320	5320	5320	18
609	20240912	091500	1089500	5320	5320	5320	5320	0
610	20240912	091400	1089500	5320	5320	5320	5320	0
611	20240912	091300	1089500	5320	5320	5320	5320	0
612	20240912	091200	1089500	5320	5320	5320	5320	70
613	20240912	091100	717100	5340	5340	5340	5340	0
614	20240912	091000	717100	5340	5340	5340	5340	27
615	20240912	090900	572920	5340	5340	5340	5340	43
616	20240912	090800	343300	5340	5340	5340	5340	0
617	20240912	090700	343300	5340	5340	5340	5340	0
618	20240912	090600	343300	5340	5340	5340	5340	0
619	20240912	090500	343300	5340	5340	5340	5340	0
620	20240912	090400	343300	5340	5320	5340	5320	16
621	20240912	090300	257990	5320	5320	5320	5320	0
622	20240912	090200	257990	5320	5320	5320	5320	0
623	20240912	090100	257990	5320	5320	5320	5320	0
624	20240912	090000	257990	5320	5260	5320	5260	49