KissMeData/004650/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184300	80396220	9240	9240	9240	9240	528
3	20240809	184200	80396220	9240	9240	9240	9240	0
4	20240809	184100	80396220	9240	9240	9240	9240	0
5	20240809	184000	80396220	9240	9240	9240	9240	0
6	20240809	183900	80396220	9240	9240	9240	9240	0
7	20240809	183800	80396220	9240	9240	9240	9240	0
8	20240809	183700	80396220	9240	9240	9240	9240	0
9	20240809	183600	80396220	9240	9240	9240	9240	0
10	20240809	183500	80396220	9240	9240	9240	9240	0
11	20240809	183400	80396220	9240	9240	9240	9240	0
12	20240809	183300	80396220	9240	9240	9240	9240	0
13	20240809	183200	80396220	9240	9240	9240	9240	0
14	20240809	183100	80396220	9240	9240	9240	9240	0
15	20240809	183000	80396220	9240	9240	9240	9240	0
16	20240809	182900	80396220	9240	9240	9240	9240	0
17	20240809	182800	80396220	9240	9240	9240	9240	0
18	20240809	182700	80396220	9240	9240	9240	9240	0
19	20240809	182600	80396220	9240	9240	9240	9240	0
20	20240809	182500	80396220	9240	9240	9240	9240	0
21	20240809	182400	80396220	9240	9240	9240	9240	0
22	20240809	182300	80396220	9240	9240	9240	9240	0
23	20240809	182200	80396220	9240	9240	9240	9240	0
24	20240809	182100	80396220	9240	9240	9240	9240	0
25	20240809	182000	80396220	9240	9240	9240	9240	0
26	20240809	181900	80396220	9240	9240	9240	9240	0
27	20240809	181800	80396220	9240	9240	9240	9240	0
28	20240809	181700	80396220	9240	9240	9240	9240	0
29	20240809	181600	80396220	9240	9240	9240	9240	0
30	20240809	181500	80396220	9240	9240	9240	9240	0
31	20240809	181400	80396220	9240	9240	9240	9240	0
32	20240809	181300	80396220	9240	9240	9240	9240	528
33	20240809	181200	80396220	9240	9240	9240	9240	0
34	20240809	181100	80396220	9240	9240	9240	9240	0
35	20240809	181000	80396220	9240	9240	9240	9240	0
36	20240809	180900	80396220	9240	9240	9240	9240	0
37	20240809	180800	80396220	9240	9240	9240	9240	0
38	20240809	180700	80396220	9240	9240	9240	9240	0
39	20240809	180600	80396220	9240	9240	9240	9240	0
40	20240809	180500	80396220	9240	9240	9240	9240	0
41	20240809	180400	80396220	9240	9240	9240	9240	0
42	20240809	180300	80396220	9240	9240	9240	9240	0
43	20240809	180200	80396220	9240	9240	9240	9240	0
44	20240809	180100	80396220	9240	9240	9240	9240	0
45	20240809	180000	80396220	9240	9240	9240	9240	0
46	20240809	175900	80396220	9240	9240	9240	9240	0
47	20240809	175800	80396220	9240	9240	9240	9240	0
48	20240809	175700	80396220	9240	9240	9240	9240	0
49	20240809	175600	80396220	9240	9240	9240	9240	0
50	20240809	175500	80396220	9240	9240	9240	9240	0
51	20240809	175400	80396220	9240	9240	9240	9240	0
52	20240809	175300	80396220	9240	9240	9240	9240	0
53	20240809	175200	80396220	9240	9240	9240	9240	0
54	20240809	175100	80396220	9240	9240	9240	9240	0
55	20240809	175000	80396220	9240	9240	9240	9240	0
56	20240809	174900	80396220	9240	9240	9240	9240	0
57	20240809	174800	80396220	9240	9240	9240	9240	0
58	20240809	174700	80396220	9240	9240	9240	9240	0
59	20240809	174600	80396220	9240	9240	9240	9240	0
60	20240809	174500	80396220	9240	9240	9240	9240	0
61	20240809	174400	80396220	9240	9240	9240	9240	0
62	20240809	174300	80396220	9240	9240	9240	9240	528
63	20240809	174200	80396220	9240	9240	9240	9240	0
64	20240809	174100	80396220	9240	9240	9240	9240	0
65	20240809	174000	80396220	9240	9240	9240	9240	0
66	20240809	173900	80396220	9240	9240	9240	9240	0
67	20240809	173800	80396220	9240	9240	9240	9240	0
68	20240809	173700	80396220	9240	9240	9240	9240	0
69	20240809	173600	80396220	9240	9240	9240	9240	0
70	20240809	173500	80396220	9240	9240	9240	9240	0
71	20240809	173400	80396220	9240	9240	9240	9240	0
72	20240809	173300	80396220	9240	9240	9240	9240	0
73	20240809	173200	80396220	9240	9240	9240	9240	0
74	20240809	173100	80396220	9240	9240	9240	9240	0
75	20240809	173000	80396220	9240	9240	9240	9240	0
76	20240809	172900	80396220	9240	9240	9240	9240	0
77	20240809	172800	80396220	9240	9240	9240	9240	0
78	20240809	172700	80396220	9240	9240	9240	9240	0
79	20240809	172600	80396220	9240	9240	9240	9240	0
80	20240809	172500	80396220	9240	9240	9240	9240	0
81	20240809	172400	80396220	9240	9240	9240	9240	0
82	20240809	172300	80396220	9240	9240	9240	9240	0
83	20240809	172200	80396220	9240	9240	9240	9240	0
84	20240809	172100	80396220	9240	9240	9240	9240	0
85	20240809	172000	80396220	9240	9240	9240	9240	0
86	20240809	171900	80396220	9240	9240	9240	9240	0
87	20240809	171800	80396220	9240	9240	9240	9240	0
88	20240809	171700	80396220	9240	9240	9240	9240	0
89	20240809	171600	80396220	9240	9240	9240	9240	0
90	20240809	171500	80396220	9240	9240	9240	9240	0
91	20240809	171400	80396220	9240	9240	9240	9240	0
92	20240809	171300	80396220	9240	9240	9240	9240	528
93	20240809	171200	80396220	9240	9240	9240	9240	0
94	20240809	171100	80396220	9240	9240	9240	9240	0
95	20240809	171000	80396220	9240	9240	9240	9240	0
96	20240809	170900	80396220	9240	9240	9240	9240	0
97	20240809	170800	80396220	9240	9240	9240	9240	0
98	20240809	170700	80396220	9240	9240	9240	9240	0
99	20240809	170600	80396220	9240	9240	9240	9240	0
100	20240809	170500	80396220	9240	9240	9240	9240	0
101	20240809	170400	80396220	9240	9240	9240	9240	0
102	20240809	170300	80396220	9240	9240	9240	9240	0
103	20240809	170200	80396220	9240	9240	9240	9240	0
104	20240809	170100	80396220	9240	9240	9240	9240	0
105	20240809	170000	80396220	9240	9240	9240	9240	0
106	20240809	165900	80396220	9240	9240	9240	9240	0
107	20240809	165800	80396220	9240	9240	9240	9240	0
108	20240809	165700	80396220	9240	9240	9240	9240	0
109	20240809	165600	80396220	9240	9240	9240	9240	0
110	20240809	165500	80396220	9240	9240	9240	9240	0
111	20240809	165400	80396220	9240	9240	9240	9240	0
112	20240809	165300	80396220	9240	9240	9240	9240	0
113	20240809	165200	80396220	9240	9240	9240	9240	0
114	20240809	165100	80396220	9240	9240	9240	9240	0
115	20240809	165000	80396220	9240	9240	9240	9240	0
116	20240809	164900	80396220	9240	9240	9240	9240	0
117	20240809	164800	80396220	9240	9240	9240	9240	0
118	20240809	164700	80396220	9240	9240	9240	9240	0
119	20240809	164600	80396220	9240	9240	9240	9240	0
120	20240809	164500	80396220	9240	9240	9240	9240	0
121	20240809	164400	80396220	9240	9240	9240	9240	0
122	20240809	164300	80396220	9240	9240	9240	9240	528
123	20240809	164200	80396220	9240	9240	9240	9240	0
124	20240809	164100	80396220	9240	9240	9240	9240	0
125	20240809	164000	80396220	9240	9240	9240	9240	0
126	20240809	163900	80396220	9240	9240	9240	9240	0
127	20240809	163800	80396220	9240	9240	9240	9240	0
128	20240809	163700	80396220	9240	9240	9240	9240	0
129	20240809	163600	80396220	9240	9240	9240	9240	0
130	20240809	163500	80396220	9240	9240	9240	9240	0
131	20240809	163400	80396220	9240	9240	9240	9240	0
132	20240809	163300	80396220	9240	9240	9240	9240	0
133	20240809	163200	80396220	9240	9240	9240	9240	0
134	20240809	163100	80396220	9240	9240	9240	9240	0
135	20240809	163000	80396220	9240	9240	9240	9240	0
136	20240809	162900	80396220	9240	9240	9240	9240	0
137	20240809	162800	80396220	9240	9240	9240	9240	0
138	20240809	162700	80396220	9240	9240	9240	9240	0
139	20240809	162600	80396220	9240	9240	9240	9240	0
140	20240809	162500	80396220	9240	9240	9240	9240	0
141	20240809	162400	80396220	9240	9240	9240	9240	0
142	20240809	162300	80396220	9240	9240	9240	9240	0
143	20240809	162200	80396220	9240	9240	9240	9240	0
144	20240809	162100	80396220	9240	9240	9240	9240	0
145	20240809	162000	80396220	9240	9240	9240	9240	0
146	20240809	161900	80396220	9240	9240	9240	9240	0
147	20240809	161800	80396220	9240	9240	9240	9240	0
148	20240809	161700	80396220	9240	9240	9240	9240	0
149	20240809	161600	80396220	9240	9240	9240	9240	0
150	20240809	161500	80396220	9240	9240	9240	9240	0
151	20240809	161400	80396220	9240	9240	9240	9240	0
152	20240809	161300	80396220	9240	9240	9240	9240	528
153	20240809	161200	80396220	9240	9240	9240	9240	0
154	20240809	161100	80396220	9240	9240	9240	9240	0
155	20240809	161000	80396220	9240	9240	9240	9240	0
156	20240809	160900	80396220	9240	9240	9240	9240	0
157	20240809	160800	80396220	9240	9240	9240	9240	0
158	20240809	160700	80396220	9240	9240	9240	9240	0
159	20240809	160600	80396220	9240	9240	9240	9240	0
160	20240809	160500	80396220	9240	9240	9240	9240	0
161	20240809	160400	80396220	9240	9240	9240	9240	0
162	20240809	160300	80396220	9240	9240	9240	9240	0
163	20240809	160200	80396220	9240	9240	9240	9240	0
164	20240809	160100	80396220	9240	9240	9240	9240	0
165	20240809	160000	80396220	9240	9240	9240	9240	0
166	20240809	155900	80396220	9240	9240	9240	9240	0
167	20240809	155800	80396220	9240	9240	9240	9240	0
168	20240809	155700	80396220	9240	9240	9240	9240	0
169	20240809	155600	80396220	9240	9240	9240	9240	0
170	20240809	155500	80396220	9240	9240	9240	9240	0
171	20240809	155400	80396220	9240	9240	9240	9240	0
172	20240809	155300	80396220	9240	9240	9240	9240	0
173	20240809	155200	80396220	9240	9240	9240	9240	0
174	20240809	155100	80396220	9240	9240	9240	9240	0
175	20240809	155000	80396220	9240	9240	9240	9240	0
176	20240809	154900	80396220	9240	9240	9240	9240	0
177	20240809	154800	80396220	9240	9240	9240	9240	0
178	20240809	154700	80396220	9240	9240	9240	9240	0
179	20240809	154600	80396220	9240	9240	9240	9240	0
180	20240809	154500	80396220	9240	9240	9240	9240	0
181	20240809	154400	80396220	9240	9240	9240	9240	0
182	20240809	154300	80396220	9240	9240	9240	9240	528
183	20240809	154200	80396220	9240	9240	9240	9240	0
184	20240809	154100	80396220	9240	9240	9240	9240	0
185	20240809	154000	80396220	9240	9240	9240	9240	0
186	20240809	153900	80396220	9240	9240	9240	9240	0
187	20240809	153800	80396220	9240	9240	9240	9240	0
188	20240809	153700	80396220	9240	9240	9240	9240	0
189	20240809	153600	80396220	9240	9240	9240	9240	0
190	20240809	153500	80396220	9240	9240	9240	9240	0
191	20240809	153400	80396220	9240	9240	9240	9240	0
192	20240809	153300	80396220	9240	9240	9240	9240	0
193	20240809	153200	80396220	9240	9240	9240	9240	0
194	20240809	153100	80396220	9240	9240	9240	9240	0
195	20240809	153000	80396220	9240	9240	9240	9240	528
196	20240809	152900	75517500	9360	9360	9360	9360	0
197	20240809	152800	75517500	9360	9360	9360	9360	0
198	20240809	152700	75517500	9360	9360	9360	9360	0
199	20240809	152600	75517500	9360	9360	9360	9360	0
200	20240809	152500	75517500	9360	9360	9360	9360	0
201	20240809	152400	75517500	9360	9360	9360	9360	0
202	20240809	152300	75517500	9360	9360	9360	9360	0
203	20240809	152200	75517500	9360	9360	9360	9360	0
204	20240809	152100	75517500	9360	9360	9360	9360	0
205	20240809	152000	75517500	9360	9360	9360	9360	0
206	20240809	151900	75517500	9360	9360	9360	9360	0
207	20240809	151800	75517500	9360	9360	9360	9360	0
208	20240809	151700	75517500	9360	9360	9360	9360	0
209	20240809	151600	75517500	9360	9360	9360	9360	0
210	20240809	151500	75517500	9360	9360	9360	9360	0
211	20240809	151400	75517500	9360	9360	9360	9360	0
212	20240809	151300	75517500	9360	9360	9360	9360	0
213	20240809	151200	75517500	9360	9360	9360	9360	0
214	20240809	151100	75517500	9360	9360	9360	9360	0
215	20240809	151000	75517500	9360	9360	9360	9360	0
216	20240809	150900	75517500	9360	9360	9360	9360	0
217	20240809	150800	75517500	9360	9360	9360	9360	0
218	20240809	150700	75517500	9360	9360	9360	9360	0
219	20240809	150600	75517500	9360	9360	9360	9360	0
220	20240809	150500	75517500	9360	9310	9360	9310	1002
221	20240809	150400	66171470	9320	9320	9320	9320	0
222	20240809	150300	66171470	9320	9320	9320	9320	0
223	20240809	150200	66171470	9320	9320	9320	9320	0
224	20240809	150100	66171470	9320	9300	9320	9300	22
225	20240809	150000	65966820	9300	9300	9300	9300	0
226	20240809	145900	65966820	9300	9300	9300	9300	5
227	20240809	145800	65920320	9300	9300	9300	9300	0
228	20240809	145700	65920320	9300	9300	9300	9300	0
229	20240809	145600	65920320	9300	9300	9300	9300	0
230	20240809	145500	65920320	9300	9290	9300	9290	300
231	20240809	145400	63130380	9290	9270	9290	9270	520
232	20240809	145300	58300990	9270	9270	9270	9270	0
233	20240809	145200	58300990	9270	9270	9270	9270	350
234	20240809	145100	55056490	9270	9270	9270	9270	0
235	20240809	145000	55056490	9270	9250	9270	9250	445
236	20240809	144900	50940200	9250	9250	9250	9250	0
237	20240809	144800	50940200	9250	9250	9250	9250	0
238	20240809	144700	50940200	9250	9250	9250	9250	0
239	20240809	144600	50940200	9250	9250	9250	9250	0
240	20240809	144500	50940200	9250	9250	9250	9250	0
241	20240809	144400	50940200	9250	9240	9250	9240	300
242	20240809	144300	48166490	9250	9250	9250	9250	10
243	20240809	144200	48073990	9250	9250	9250	9250	0
244	20240809	144100	48073990	9250	9250	9250	9250	0
245	20240809	144000	48073990	9250	9250	9250	9250	0
246	20240809	143900	48073990	9250	9250	9250	9250	0
247	20240809	143800	48073990	9250	9250	9250	9250	10
248	20240809	143700	47981490	9210	9210	9210	9210	67
249	20240809	143600	47364420	9210	9210	9210	9210	5
250	20240809	143500	47318370	9210	9210	9210	9210	1
251	20240809	143400	47309160	9200	9200	9200	9200	0
252	20240809	143300	47309160	9200	9200	9200	9200	0
253	20240809	143200	47309160	9200	9200	9200	9200	0
254	20240809	143100	47309160	9200	9210	9210	9200	50
255	20240809	143000	46848960	9190	9190	9190	9190	1
256	20240809	142900	46839770	9190	9190	9190	9190	0
257	20240809	142800	46839770	9190	9190	9190	9190	0
258	20240809	142700	46839770	9190	9190	9190	9190	90
259	20240809	142600	46012670	9210	9210	9210	9210	0
260	20240809	142500	46012670	9210	9210	9210	9210	0
261	20240809	142400	46012670	9210	9210	9210	9210	0
262	20240809	142300	46012670	9210	9210	9210	9210	0
263	20240809	142200	46012670	9210	9210	9210	9210	0
264	20240809	142100	46012670	9210	9210	9210	9210	0
265	20240809	142000	46012670	9210	9210	9210	9210	0
266	20240809	141900	46012670	9210	9210	9210	9210	40
267	20240809	141800	45644270	9190	9190	9190	9190	0
268	20240809	141700	45644270	9190	9190	9190	9190	20
269	20240809	141600	45460470	9190	9200	9200	9190	421
270	20240809	141500	41590490	9210	9210	9210	9210	19
271	20240809	141400	41415500	9210	9210	9210	9210	98
272	20240809	141300	40512920	9210	9210	9210	9210	0
273	20240809	141200	40512920	9210	9210	9210	9210	0
274	20240809	141100	40512920	9210	9210	9210	9210	219
275	20240809	141000	38495930	9210	9210	9210	9210	55
276	20240809	140900	37989380	9210	9210	9210	9210	0
277	20240809	140800	37989380	9210	9210	9210	9210	0
278	20240809	140700	37989380	9210	9240	9240	9210	292
279	20240809	140600	35297570	9250	9250	9250	9250	0
280	20240809	140500	35297570	9250	9250	9250	9250	0
281	20240809	140400	35297570	9250	9250	9250	9250	1
282	20240809	140300	35288320	9250	9250	9250	9250	0
283	20240809	140200	35288320	9250	9250	9250	9250	0
284	20240809	140100	35288320	9250	9250	9250	9250	0
285	20240809	140000	35288320	9250	9250	9250	9250	0
286	20240809	135900	35288320	9250	9250	9250	9250	0
287	20240809	135800	35288320	9250	9250	9250	9250	0
288	20240809	135700	35288320	9250	9250	9250	9250	10
289	20240809	135600	35195820	9250	9250	9250	9250	0
290	20240809	135500	35195820	9250	9250	9250	9250	0
291	20240809	135400	35195820	9250	9250	9250	9250	0
292	20240809	135300	35195820	9250	9250	9250	9250	0
293	20240809	135200	35195820	9250	9250	9250	9250	0
294	20240809	135100	35195820	9250	9250	9250	9250	100
295	20240809	135000	34270820	9250	9250	9250	9250	0
296	20240809	134900	34270820	9250	9250	9250	9250	0
297	20240809	134800	34270820	9250	9250	9250	9250	36
298	20240809	134700	33937820	9240	9240	9240	9240	0
299	20240809	134600	33937820	9240	9240	9240	9240	0
300	20240809	134500	33937820	9240	9240	9240	9240	0
301	20240809	134400	33937820	9240	9240	9240	9240	0
302	20240809	134300	33937820	9240	9240	9240	9240	30
303	20240809	134200	33660620	9240	9240	9240	9240	0
304	20240809	134100	33660620	9240	9240	9240	9240	0
305	20240809	134000	33660620	9240	9240	9240	9240	0
306	20240809	133900	33660620	9240	9240	9240	9240	0
307	20240809	133800	33660620	9240	9240	9240	9240	0
308	20240809	133700	33660620	9240	9240	9240	9240	0
309	20240809	133600	33660620	9240	9240	9240	9240	0
310	20240809	133500	33660620	9240	9240	9240	9240	0
311	20240809	133400	33660620	9240	9240	9240	9240	0
312	20240809	133300	33660620	9240	9240	9240	9240	0
313	20240809	133200	33660620	9240	9240	9240	9240	0
314	20240809	133100	33660620	9240	9240	9240	9240	0
315	20240809	133000	33660620	9240	9240	9240	9240	0
316	20240809	132900	33660620	9240	9240	9240	9240	0
317	20240809	132800	33660620	9240	9240	9240	9240	0
318	20240809	132700	33660620	9240	9240	9240	9240	0
319	20240809	132600	33660620	9240	9240	9240	9240	0
320	20240809	132500	33660620	9240	9240	9240	9240	0
321	20240809	132400	33660620	9240	9240	9240	9240	0
322	20240809	132300	33660620	9240	9260	9260	9240	150
323	20240809	132200	32273770	9290	9290	9290	9290	0
324	20240809	132100	32273770	9290	9290	9290	9290	0
325	20240809	132000	32273770	9290	9290	9290	9290	0
326	20240809	131900	32273770	9290	9290	9290	9290	0
327	20240809	131800	32273770	9290	9290	9290	9290	0
328	20240809	131700	32273770	9290	9290	9290	9290	0
329	20240809	131600	32273770	9290	9290	9290	9290	0
330	20240809	131500	32273770	9290	9290	9290	9290	0
331	20240809	131400	32273770	9290	9290	9290	9290	10
332	20240809	131300	32180870	9290	9290	9290	9290	0
333	20240809	131200	32180870	9290	9290	9290	9290	1
334	20240809	131100	32171580	9260	9260	9260	9260	0
335	20240809	131000	32171580	9260	9260	9260	9260	0
336	20240809	130900	32171580	9260	9260	9260	9260	0
337	20240809	130800	32171580	9260	9260	9260	9260	0
338	20240809	130700	32171580	9260	9260	9260	9260	0
339	20240809	130600	32171580	9260	9260	9260	9260	0
340	20240809	130500	32171580	9260	9270	9270	9260	685
341	20240809	130400	25828450	9270	9270	9270	9270	0
342	20240809	130300	25828450	9270	9270	9270	9270	0
343	20240809	130200	25828450	9270	9270	9270	9270	0
344	20240809	130100	25828450	9270	9270	9270	9270	0
345	20240809	130000	25828450	9270	9270	9270	9270	0
346	20240809	125900	25828450	9270	9270	9270	9270	0
347	20240809	125800	25828450	9270	9270	9270	9270	0
348	20240809	125700	25828450	9270	9270	9270	9270	0
349	20240809	125600	25828450	9270	9270	9270	9270	33
350	20240809	125500	25522540	9270	9270	9270	9270	1
351	20240809	125400	25513270	9290	9290	9290	9290	0
352	20240809	125300	25513270	9290	9290	9290	9290	0
353	20240809	125200	25513270	9290	9290	9290	9290	0
354	20240809	125100	25513270	9290	9290	9290	9290	0
355	20240809	125000	25513270	9290	9290	9290	9290	0
356	20240809	124900	25513270	9290	9290	9290	9290	0
357	20240809	124800	25513270	9290	9290	9290	9290	0
358	20240809	124700	25513270	9290	9290	9290	9290	0
359	20240809	124600	25513270	9290	9290	9290	9290	0
360	20240809	124500	25513270	9290	9290	9290	9290	0
361	20240809	124400	25513270	9290	9290	9290	9290	0
362	20240809	124300	25513270	9290	9290	9290	9290	0
363	20240809	124200	25513270	9290	9290	9290	9290	0
364	20240809	124100	25513270	9290	9290	9290	9290	0
365	20240809	124000	25513270	9290	9290	9290	9290	0
366	20240809	123900	25513270	9290	9290	9290	9290	0
367	20240809	123800	25513270	9290	9290	9290	9290	1
368	20240809	123700	25503980	9260	9260	9260	9260	0
369	20240809	123600	25503980	9260	9260	9260	9260	0
370	20240809	123500	25503980	9260	9260	9260	9260	0
371	20240809	123400	25503980	9260	9260	9260	9260	0
372	20240809	123300	25503980	9260	9260	9260	9260	0
373	20240809	123200	25503980	9260	9260	9260	9260	0
374	20240809	123100	25503980	9260	9260	9260	9260	0
375	20240809	123000	25503980	9260	9260	9260	9260	0
376	20240809	122900	25503980	9260	9260	9260	9260	0
377	20240809	122800	25503980	9260	9280	9280	9260	54
378	20240809	122700	25003760	9290	9290	9290	9290	0
379	20240809	122600	25003760	9290	9290	9290	9290	0
380	20240809	122500	25003760	9290	9290	9290	9290	0
381	20240809	122400	25003760	9290	9290	9290	9290	0
382	20240809	122300	25003760	9290	9290	9290	9290	0
383	20240809	122200	25003760	9290	9290	9290	9290	0
384	20240809	122100	25003760	9290	9290	9290	9290	0
385	20240809	122000	25003760	9290	9290	9290	9290	0
386	20240809	121900	25003760	9290	9290	9290	9280	4
387	20240809	121800	24966610	9280	9280	9280	9280	0
388	20240809	121700	24966610	9280	9280	9280	9280	0
389	20240809	121600	24966610	9280	9280	9280	9280	101
390	20240809	121500	24029330	9280	9280	9280	9280	0
391	20240809	121400	24029330	9280	9280	9280	9280	0
392	20240809	121300	24029330	9280	9280	9280	9280	0
393	20240809	121200	24029330	9280	9280	9280	9280	2
394	20240809	121100	24010770	9260	9260	9260	9260	0
395	20240809	121000	24010770	9260	9260	9260	9260	0
396	20240809	120900	24010770	9260	9260	9260	9260	0
397	20240809	120800	24010770	9260	9260	9260	9260	0
398	20240809	120700	24010770	9260	9260	9260	9260	95
399	20240809	120600	23131070	9260	9260	9260	9260	0
400	20240809	120500	23131070	9260	9260	9260	9260	0
401	20240809	120400	23131070	9260	9260	9260	9260	0
402	20240809	120300	23131070	9260	9260	9260	9260	0
403	20240809	120200	23131070	9260	9260	9260	9260	0
404	20240809	120100	23131070	9260	9260	9260	9260	0
405	20240809	120000	23131070	9260	9260	9260	9260	0
406	20240809	115900	23131070	9260	9260	9260	9260	0
407	20240809	115800	23131070	9260	9260	9260	9260	0
408	20240809	115700	23131070	9260	9260	9260	9260	1
409	20240809	115600	23121810	9250	9250	9250	9250	0
410	20240809	115500	23121810	9250	9250	9250	9250	1
411	20240809	115400	23112560	9260	9260	9260	9260	0
412	20240809	115300	23112560	9260	9260	9260	9260	1
413	20240809	115200	23103300	9260	9260	9260	9260	3
414	20240809	115100	23075520	9280	9280	9280	9280	0
415	20240809	115000	23075520	9280	9280	9280	9280	0
416	20240809	114900	23075520	9280	9280	9280	9280	0
417	20240809	114800	23075520	9280	9280	9280	9280	0
418	20240809	114700	23075520	9280	9280	9280	9280	0
419	20240809	114600	23075520	9280	9280	9280	9280	0
420	20240809	114500	23075520	9280	9280	9280	9280	0
421	20240809	114400	23075520	9280	9280	9280	9280	0
422	20240809	114300	23075520	9280	9280	9280	9280	0
423	20240809	114200	23075520	9280	9280	9280	9280	0
424	20240809	114100	23075520	9280	9280	9280	9280	0
425	20240809	114000	23075520	9280	9280	9280	9280	0
426	20240809	113900	23075520	9280	9280	9280	9280	0
427	20240809	113800	23075520	9280	9280	9280	9280	0
428	20240809	113700	23075520	9280	9280	9280	9280	0
429	20240809	113600	23075520	9280	9280	9280	9280	0
430	20240809	113500	23075520	9280	9280	9280	9280	0
431	20240809	113400	23075520	9280	9280	9280	9280	0
432	20240809	113300	23075520	9280	9280	9280	9280	0
433	20240809	113200	23075520	9280	9280	9280	9280	0
434	20240809	113100	23075520	9280	9280	9280	9280	0
435	20240809	113000	23075520	9280	9280	9280	9280	2
436	20240809	112900	23056960	9280	9280	9280	9280	0
437	20240809	112800	23056960	9280	9280	9280	9280	0
438	20240809	112700	23056960	9280	9280	9280	9280	0
439	20240809	112600	23056960	9280	9280	9280	9280	0
440	20240809	112500	23056960	9280	9280	9280	9280	0
441	20240809	112400	23056960	9280	9280	9280	9280	0
442	20240809	112300	23056960	9280	9280	9280	9280	0
443	20240809	112200	23056960	9280	9280	9280	9280	0
444	20240809	112100	23056960	9280	9280	9280	9280	0
445	20240809	112000	23056960	9280	9280	9280	9280	0
446	20240809	111900	23056960	9280	9280	9280	9280	0
447	20240809	111800	23056960	9280	9280	9280	9280	0
448	20240809	111700	23056960	9280	9280	9280	9280	1
449	20240809	111600	23047680	9250	9280	9280	9250	192
450	20240809	111500	21271350	9280	9280	9280	9280	0
451	20240809	111400	21271350	9280	9280	9280	9280	0
452	20240809	111300	21271350	9280	9280	9280	9280	0
453	20240809	111200	21271350	9280	9280	9280	9280	1
454	20240809	111100	21262070	9250	9250	9250	9250	0
455	20240809	111000	21262070	9250	9250	9250	9250	0
456	20240809	110900	21262070	9250	9250	9250	9250	17
457	20240809	110800	21104820	9280	9280	9280	9280	0
458	20240809	110700	21104820	9280	9280	9280	9280	0
459	20240809	110600	21104820	9280	9280	9280	9280	54
460	20240809	110500	20603700	9280	9280	9280	9280	0
461	20240809	110400	20603700	9280	9280	9280	9280	1
462	20240809	110300	20594420	9250	9250	9250	9250	0
463	20240809	110200	20594420	9250	9250	9250	9250	0
464	20240809	110100	20594420	9250	9250	9250	9250	0
465	20240809	110000	20594420	9250	9250	9250	9250	0
466	20240809	105900	20594420	9250	9250	9250	9250	0
467	20240809	105800	20594420	9250	9250	9250	9250	0
468	20240809	105700	20594420	9250	9250	9250	9250	0
469	20240809	105600	20594420	9250	9250	9250	9250	0
470	20240809	105500	20594420	9250	9250	9250	9250	1
471	20240809	105400	20585170	9250	9250	9250	9250	0
472	20240809	105300	20585170	9250	9250	9250	9250	0
473	20240809	105200	20585170	9250	9250	9250	9250	0
474	20240809	105100	20585170	9250	9250	9250	9250	0
475	20240809	105000	20585170	9250	9250	9250	9250	0
476	20240809	104900	20585170	9250	9250	9250	9250	0
477	20240809	104800	20585170	9250	9250	9250	9250	0
478	20240809	104700	20585170	9250	9250	9250	9250	0
479	20240809	104600	20585170	9250	9250	9250	9250	0
480	20240809	104500	20585170	9250	9250	9250	9250	0
481	20240809	104400	20585170	9250	9250	9250	9250	0
482	20240809	104300	20585170	9250	9250	9250	9250	0
483	20240809	104200	20585170	9250	9250	9250	9250	0
484	20240809	104100	20585170	9250	9250	9250	9250	0
485	20240809	104000	20585170	9250	9250	9250	9250	0
486	20240809	103900	20585170	9250	9250	9250	9250	0
487	20240809	103800	20585170	9250	9250	9250	9250	0
488	20240809	103700	20585170	9250	9250	9250	9250	0
489	20240809	103600	20585170	9250	9250	9250	9250	59
490	20240809	103500	20039420	9240	9240	9240	9240	0
491	20240809	103400	20039420	9240	9240	9240	9240	0
492	20240809	103300	20039420	9240	9240	9240	9240	0
493	20240809	103200	20039420	9240	9240	9240	9240	0
494	20240809	103100	20039420	9240	9240	9240	9240	0
495	20240809	103000	20039420	9240	9260	9260	9240	216
496	20240809	102900	18041470	9280	9280	9280	9280	0
497	20240809	102800	18041470	9280	9280	9280	9280	0
498	20240809	102700	18041470	9280	9280	9280	9280	0
499	20240809	102600	18041470	9280	9280	9280	9280	0
500	20240809	102500	18041470	9280	9280	9280	9280	0
501	20240809	102400	18041470	9280	9280	9280	9280	0
502	20240809	102300	18041470	9280	9280	9280	9280	0
503	20240809	102200	18041470	9280	9280	9280	9280	0
504	20240809	102100	18041470	9280	9280	9280	9280	0
505	20240809	102000	18041470	9280	9280	9280	9280	1
506	20240809	101900	18032190	9280	9280	9280	9280	0
507	20240809	101800	18032190	9280	9280	9280	9280	0
508	20240809	101700	18032190	9280	9280	9280	9280	0
509	20240809	101600	18032190	9280	9280	9280	9280	1
510	20240809	101500	18022910	9250	9250	9250	9250	0
511	20240809	101400	18022910	9250	9250	9250	9250	10
512	20240809	101300	17930410	9300	9300	9300	9300	0
513	20240809	101200	17930410	9300	9300	9300	9300	0
514	20240809	101100	17930410	9300	9300	9300	9300	0
515	20240809	101000	17930410	9300	9300	9300	9300	0
516	20240809	100900	17930410	9300	9300	9300	9300	0
517	20240809	100800	17930410	9300	9300	9300	9300	0
518	20240809	100700	17930410	9300	9300	9300	9300	0
519	20240809	100600	17930410	9300	9300	9300	9300	2
520	20240809	100500	17911810	9300	9300	9300	9300	107
521	20240809	100400	16916710	9300	9300	9300	9300	0
522	20240809	100300	16916710	9300	9300	9300	9300	0
523	20240809	100200	16916710	9300	9290	9300	9290	5
524	20240809	100100	16870240	9250	9250	9250	9250	0
525	20240809	100000	16870240	9250	9250	9250	9250	262
526	20240809	095900	14446740	9250	9250	9250	9250	0
527	20240809	095800	14446740	9250	9250	9250	9250	3
528	20240809	095700	14418990	9250	9250	9250	9250	0
529	20240809	095600	14418990	9250	9250	9250	9250	0
530	20240809	095500	14418990	9250	9250	9250	9250	0
531	20240809	095400	14418990	9250	9250	9250	9250	0
532	20240809	095300	14418990	9250	9250	9250	9250	0
533	20240809	095200	14418990	9250	9250	9250	9250	0
534	20240809	095100	14418990	9250	9250	9250	9250	30
535	20240809	095000	14141490	9300	9300	9300	9300	0
536	20240809	094900	14141490	9300	9300	9300	9300	0
537	20240809	094800	14141490	9300	9300	9300	9300	0
538	20240809	094700	14141490	9300	9300	9300	9300	0
539	20240809	094600	14141490	9300	9300	9300	9300	1
540	20240809	094500	14132190	9240	9240	9240	9240	0
541	20240809	094400	14132190	9240	9240	9240	9240	0
542	20240809	094300	14132190	9240	9240	9240	9240	0
543	20240809	094200	14132190	9240	9280	9280	9240	36
544	20240809	094100	13799040	9280	9300	9300	9280	12
545	20240809	094000	13687520	9300	9300	9300	9300	0
546	20240809	093900	13687520	9300	9300	9300	9300	0
547	20240809	093800	13687520	9300	9300	9300	9300	0
548	20240809	093700	13687520	9300	9300	9300	9300	0
549	20240809	093600	13687520	9300	9300	9300	9300	0
550	20240809	093500	13687520	9300	9300	9300	9300	0
551	20240809	093400	13687520	9300	9300	9300	9300	0
552	20240809	093300	13687520	9300	9300	9300	9300	0
553	20240809	093200	13687520	9300	9300	9300	9300	2
554	20240809	093100	13668920	9250	9300	9300	9250	35
555	20240809	093000	13345040	9250	9250	9250	9250	0
556	20240809	092900	13345040	9250	9250	9250	9250	20
557	20240809	092800	13160040	9250	9250	9250	9250	62
558	20240809	092700	12586540	9250	9300	9300	9250	511
559	20240809	092600	7853420	9310	9310	9310	9310	0
560	20240809	092500	7853420	9310	9310	9310	9310	0
561	20240809	092400	7853420	9310	9310	9310	9310	0
562	20240809	092300	7853420	9310	9310	9310	9310	6
563	20240809	092200	7797560	9320	9320	9320	9320	0
564	20240809	092100	7797560	9320	9320	9320	9320	0
565	20240809	092000	7797560	9320	9320	9320	9320	0
566	20240809	091900	7797560	9320	9320	9320	9320	0
567	20240809	091800	7797560	9320	9320	9320	9320	2
568	20240809	091700	7778920	9320	9320	9320	9320	10
569	20240809	091600	7685720	9330	9330	9330	9330	0
570	20240809	091500	7685720	9330	9330	9330	9330	0
571	20240809	091400	7685720	9330	9330	9330	9330	0
572	20240809	091300	7685720	9330	9330	9330	9330	0
573	20240809	091200	7685720	9330	9330	9330	9330	0
574	20240809	091100	7685720	9330	9330	9330	9330	0
575	20240809	091000	7685720	9330	9330	9330	9330	0
576	20240809	090900	7685720	9330	9330	9330	9330	0
577	20240809	090800	7685720	9330	9330	9330	9330	0
578	20240809	090700	7685720	9330	9330	9330	9330	0
579	20240809	090600	7685720	9330	9340	9340	9250	65
580	20240809	090500	7083600	9350	9350	9350	9350	0
581	20240809	090400	7083600	9350	9350	9350	9350	2
582	20240809	090300	7064900	9280	9330	9350	9280	56
583	20240809	090200	6543720	9320	9320	9320	9320	0
584	20240809	090100	6543720	9320	9310	9320	9310	158
585	20240809	090000	5072700	9300	9270	9300	9270	547