KissMeData/007820/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184900	58306395	4470	4470	4470	4470	1018
3	20240902	184800	58306395	4470	4470	4470	4470	0
4	20240902	184700	58306395	4470	4470	4470	4470	0
5	20240902	184600	58306395	4470	4470	4470	4470	0
6	20240902	184500	58306395	4470	4470	4470	4470	0
7	20240902	184400	58306395	4470	4470	4470	4470	0
8	20240902	184300	58306395	4470	4470	4470	4470	0
9	20240902	184200	58306395	4470	4470	4470	4470	0
10	20240902	184100	58306395	4470	4470	4470	4470	0
11	20240902	184000	58306395	4470	4470	4470	4470	0
12	20240902	183900	58306395	4470	4470	4470	4470	0
13	20240902	183800	58306395	4470	4470	4470	4470	0
14	20240902	183700	58306395	4470	4470	4470	4470	0
15	20240902	183600	58306395	4470	4470	4470	4470	0
16	20240902	183500	58306395	4470	4470	4470	4470	0
17	20240902	183400	58306395	4470	4470	4470	4470	0
18	20240902	183300	58306395	4470	4470	4470	4470	0
19	20240902	183200	58306395	4470	4470	4470	4470	0
20	20240902	183100	58306395	4470	4470	4470	4470	0
21	20240902	183000	58306395	4470	4470	4470	4470	0
22	20240902	182900	58306395	4470	4470	4470	4470	0
23	20240902	182800	58306395	4470	4470	4470	4470	0
24	20240902	182700	58306395	4470	4470	4470	4470	0
25	20240902	182600	58306395	4470	4470	4470	4470	0
26	20240902	182500	58306395	4470	4470	4470	4470	0
27	20240902	182400	58306395	4470	4470	4470	4470	0
28	20240902	182300	58306395	4470	4470	4470	4470	0
29	20240902	182200	58306395	4470	4470	4470	4470	0
30	20240902	182100	58306395	4470	4470	4470	4470	0
31	20240902	182000	58306395	4470	4470	4470	4470	0
32	20240902	181900	58306395	4470	4470	4470	4470	1018
33	20240902	181800	58306395	4470	4470	4470	4470	0
34	20240902	181700	58306395	4470	4470	4470	4470	0
35	20240902	181600	58306395	4470	4470	4470	4470	0
36	20240902	181500	58306395	4470	4470	4470	4470	0
37	20240902	181400	58306395	4470	4470	4470	4470	0
38	20240902	181300	58306395	4470	4470	4470	4470	0
39	20240902	181200	58306395	4470	4470	4470	4470	0
40	20240902	181100	58306395	4470	4470	4470	4470	0
41	20240902	181000	58306395	4470	4470	4470	4470	0
42	20240902	180900	58306395	4470	4470	4470	4470	0
43	20240902	180800	58306395	4470	4470	4470	4470	0
44	20240902	180700	58306395	4470	4470	4470	4470	0
45	20240902	180600	58306395	4470	4470	4470	4470	0
46	20240902	180500	58306395	4470	4470	4470	4470	0
47	20240902	180400	58306395	4470	4470	4470	4470	0
48	20240902	180300	58306395	4470	4470	4470	4470	0
49	20240902	180200	58306395	4470	4470	4470	4470	0
50	20240902	180100	58306395	4470	4470	4470	4470	0
51	20240902	180000	58306395	4470	4470	4470	4470	0
52	20240902	175900	58306395	4470	4470	4470	4470	0
53	20240902	175800	58306395	4470	4470	4470	4470	0
54	20240902	175700	58306395	4470	4470	4470	4470	0
55	20240902	175600	58306395	4470	4470	4470	4470	0
56	20240902	175500	58306395	4470	4470	4470	4470	0
57	20240902	175400	58306395	4470	4470	4470	4470	0
58	20240902	175300	58306395	4470	4470	4470	4470	0
59	20240902	175200	58306395	4470	4470	4470	4470	0
60	20240902	175100	58306395	4470	4470	4470	4470	0
61	20240902	175000	58306395	4470	4470	4470	4470	0
62	20240902	174900	58306395	4470	4470	4470	4470	1018
63	20240902	174800	58306395	4470	4470	4470	4470	0
64	20240902	174700	58306395	4470	4470	4470	4470	0
65	20240902	174600	58306395	4470	4470	4470	4470	0
66	20240902	174500	58306395	4470	4470	4470	4470	0
67	20240902	174400	58306395	4470	4470	4470	4470	0
68	20240902	174300	58306395	4470	4470	4470	4470	0
69	20240902	174200	58306395	4470	4470	4470	4470	0
70	20240902	174100	58306395	4470	4470	4470	4470	0
71	20240902	174000	58306395	4470	4470	4470	4470	0
72	20240902	173900	58306395	4470	4470	4470	4470	0
73	20240902	173800	58306395	4470	4470	4470	4470	0
74	20240902	173700	58306395	4470	4470	4470	4470	0
75	20240902	173600	58306395	4470	4470	4470	4470	0
76	20240902	173500	58306395	4470	4470	4470	4470	0
77	20240902	173400	58306395	4470	4470	4470	4470	0
78	20240902	173300	58306395	4470	4470	4470	4470	0
79	20240902	173200	58306395	4470	4470	4470	4470	0
80	20240902	173100	58306395	4470	4470	4470	4470	0
81	20240902	173000	58306395	4470	4470	4470	4470	0
82	20240902	172900	58306395	4470	4470	4470	4470	0
83	20240902	172800	58306395	4470	4470	4470	4470	0
84	20240902	172700	58306395	4470	4470	4470	4470	0
85	20240902	172600	58306395	4470	4470	4470	4470	0
86	20240902	172500	58306395	4470	4470	4470	4470	0
87	20240902	172400	58306395	4470	4470	4470	4470	0
88	20240902	172300	58306395	4470	4470	4470	4470	0
89	20240902	172200	58306395	4470	4470	4470	4470	0
90	20240902	172100	58306395	4470	4470	4470	4470	0
91	20240902	172000	58306395	4470	4470	4470	4470	0
92	20240902	171900	58306395	4470	4470	4470	4470	1018
93	20240902	171800	58306395	4470	4470	4470	4470	0
94	20240902	171700	58306395	4470	4470	4470	4470	0
95	20240902	171600	58306395	4470	4470	4470	4470	0
96	20240902	171500	58306395	4470	4470	4470	4470	0
97	20240902	171400	58306395	4470	4470	4470	4470	0
98	20240902	171300	58306395	4470	4470	4470	4470	0
99	20240902	171200	58306395	4470	4470	4470	4470	0
100	20240902	171100	58306395	4470	4470	4470	4470	0
101	20240902	171000	58306395	4470	4470	4470	4470	0
102	20240902	170900	58306395	4470	4470	4470	4470	0
103	20240902	170800	58306395	4470	4470	4470	4470	0
104	20240902	170700	58306395	4470	4470	4470	4470	0
105	20240902	170600	58306395	4470	4470	4470	4470	0
106	20240902	170500	58306395	4470	4470	4470	4470	0
107	20240902	170400	58306395	4470	4470	4470	4470	0
108	20240902	170300	58306395	4470	4470	4470	4470	0
109	20240902	170200	58306395	4470	4470	4470	4470	0
110	20240902	170100	58306395	4470	4470	4470	4470	0
111	20240902	170000	58306395	4470	4470	4470	4470	0
112	20240902	165900	58306395	4470	4470	4470	4470	0
113	20240902	165800	58306395	4470	4470	4470	4470	0
114	20240902	165700	58306395	4470	4470	4470	4470	0
115	20240902	165600	58306395	4470	4470	4470	4470	0
116	20240902	165500	58306395	4470	4470	4470	4470	0
117	20240902	165400	58306395	4470	4470	4470	4470	0
118	20240902	165300	58306395	4470	4470	4470	4470	0
119	20240902	165200	58306395	4470	4470	4470	4470	0
120	20240902	165100	58306395	4470	4470	4470	4470	0
121	20240902	165000	58306395	4470	4470	4470	4470	0
122	20240902	164900	58306395	4470	4470	4470	4470	1018
123	20240902	164800	58306395	4470	4470	4470	4470	0
124	20240902	164700	58306395	4470	4470	4470	4470	0
125	20240902	164600	58306395	4470	4470	4470	4470	0
126	20240902	164500	58306395	4470	4470	4470	4470	0
127	20240902	164400	58306395	4470	4470	4470	4470	0
128	20240902	164300	58306395	4470	4470	4470	4470	0
129	20240902	164200	58306395	4470	4470	4470	4470	0
130	20240902	164100	58306395	4470	4470	4470	4470	0
131	20240902	164000	58306395	4470	4470	4470	4470	0
132	20240902	163900	58306395	4470	4470	4470	4470	0
133	20240902	163800	58306395	4470	4470	4470	4470	0
134	20240902	163700	58306395	4470	4470	4470	4470	0
135	20240902	163600	58306395	4470	4470	4470	4470	0
136	20240902	163500	58306395	4470	4470	4470	4470	0
137	20240902	163400	58306395	4470	4470	4470	4470	0
138	20240902	163300	58306395	4470	4470	4470	4470	0
139	20240902	163200	58306395	4470	4470	4470	4470	0
140	20240902	163100	58306395	4470	4470	4470	4470	0
141	20240902	163000	58306395	4470	4470	4470	4470	0
142	20240902	162900	58306395	4470	4470	4470	4470	0
143	20240902	162800	58306395	4470	4470	4470	4470	0
144	20240902	162700	58306395	4470	4470	4470	4470	0
145	20240902	162600	58306395	4470	4470	4470	4470	0
146	20240902	162500	58306395	4470	4470	4470	4470	0
147	20240902	162400	58306395	4470	4470	4470	4470	0
148	20240902	162300	58306395	4470	4470	4470	4470	0
149	20240902	162200	58306395	4470	4470	4470	4470	0
150	20240902	162100	58306395	4470	4470	4470	4470	0
151	20240902	162000	58306395	4470	4470	4470	4470	0
152	20240902	161900	58306395	4470	4470	4470	4470	1018
153	20240902	161800	58306395	4470	4470	4470	4470	0
154	20240902	161700	58306395	4470	4470	4470	4470	0
155	20240902	161600	58306395	4470	4470	4470	4470	0
156	20240902	161500	58306395	4470	4470	4470	4470	0
157	20240902	161400	58306395	4470	4470	4470	4470	0
158	20240902	161300	58306395	4470	4470	4470	4470	0
159	20240902	161200	58306395	4470	4470	4470	4470	0
160	20240902	161100	58306395	4470	4470	4470	4470	0
161	20240902	161000	58306395	4470	4470	4470	4470	0
162	20240902	160900	58306395	4470	4470	4470	4470	0
163	20240902	160800	58306395	4470	4470	4470	4470	0
164	20240902	160700	58306395	4470	4470	4470	4470	0
165	20240902	160600	58306395	4470	4470	4470	4470	0
166	20240902	160500	58306395	4470	4470	4470	4470	0
167	20240902	160400	58306395	4470	4470	4470	4470	0
168	20240902	160300	58306395	4470	4470	4470	4470	0
169	20240902	160200	58306395	4470	4470	4470	4470	0
170	20240902	160100	58306395	4470	4470	4470	4470	0
171	20240902	160000	58306395	4470	4470	4470	4470	0
172	20240902	155900	58306395	4470	4470	4470	4470	0
173	20240902	155800	58306395	4470	4470	4470	4470	0
174	20240902	155700	58306395	4470	4470	4470	4470	0
175	20240902	155600	58306395	4470	4470	4470	4470	0
176	20240902	155500	58306395	4470	4470	4470	4470	0
177	20240902	155400	58306395	4470	4470	4470	4470	0
178	20240902	155300	58306395	4470	4470	4470	4470	0
179	20240902	155200	58306395	4470	4470	4470	4470	0
180	20240902	155100	58306395	4470	4470	4470	4470	0
181	20240902	155000	58306395	4470	4470	4470	4470	0
182	20240902	154900	58306395	4470	4470	4470	4470	1018
183	20240902	154800	58306395	4470	4470	4470	4470	0
184	20240902	154700	58306395	4470	4470	4470	4470	0
185	20240902	154600	58306395	4470	4470	4470	4470	0
186	20240902	154500	58306395	4470	4470	4470	4470	0
187	20240902	154400	58306395	4470	4470	4470	4470	0
188	20240902	154300	58306395	4470	4470	4470	4470	0
189	20240902	154200	58306395	4470	4470	4470	4470	0
190	20240902	154100	58306395	4470	4470	4470	4470	0
191	20240902	154000	58306395	4470	4470	4470	4470	0
192	20240902	153900	58306395	4470	4470	4470	4470	0
193	20240902	153800	58306395	4470	4470	4470	4470	0
194	20240902	153700	58306395	4470	4470	4470	4470	0
195	20240902	153600	58306395	4470	4470	4470	4470	0
196	20240902	153500	58306395	4470	4470	4470	4470	0
197	20240902	153400	58306395	4470	4470	4470	4470	0
198	20240902	153300	58306395	4470	4470	4470	4470	0
199	20240902	153200	58306395	4470	4470	4470	4470	0
200	20240902	153100	58306395	4470	4470	4470	4470	0
201	20240902	153000	58306395	4470	4470	4470	4470	1018
202	20240902	152900	53755935	4450	4450	4450	4450	0
203	20240902	152800	53755935	4450	4450	4450	4450	0
204	20240902	152700	53755935	4450	4450	4450	4450	0
205	20240902	152600	53755935	4450	4450	4450	4450	0
206	20240902	152500	53755935	4450	4450	4450	4450	0
207	20240902	152400	53755935	4450	4450	4450	4450	0
208	20240902	152300	53755935	4450	4450	4450	4450	0
209	20240902	152200	53755935	4450	4450	4450	4450	0
210	20240902	152100	53755935	4450	4450	4450	4450	0
211	20240902	152000	53755935	4450	4450	4450	4450	0
212	20240902	151900	53755935	4450	4450	4450	4450	11
213	20240902	151800	53706985	4450	4455	4455	4450	626
214	20240902	151700	50918285	4455	4455	4455	4455	40
215	20240902	151600	50740085	4450	4450	4450	4450	90
216	20240902	151500	50339585	4450	4450	4450	4450	441
217	20240902	151400	48377135	4450	4450	4450	4450	65
218	20240902	151300	48087885	4455	4455	4455	4455	12
219	20240902	151200	48034425	4470	4470	4470	4470	0
220	20240902	151100	48034425	4470	4470	4470	4470	0
221	20240902	151000	48034425	4470	4470	4470	4470	0
222	20240902	150900	48034425	4470	4470	4470	4470	0
223	20240902	150800	48034425	4470	4470	4470	4470	0
224	20240902	150700	48034425	4470	4470	4470	4470	0
225	20240902	150600	48034425	4470	4470	4470	4470	0
226	20240902	150500	48034425	4470	4470	4470	4470	0
227	20240902	150400	48034425	4470	4470	4470	4470	0
228	20240902	150300	48034425	4470	4470	4470	4470	0
229	20240902	150200	48034425	4470	4470	4470	4470	0
230	20240902	150100	48034425	4470	4470	4470	4470	0
231	20240902	150000	48034425	4470	4470	4470	4470	0
232	20240902	145900	48034425	4470	4470	4470	4470	0
233	20240902	145800	48034425	4470	4470	4470	4470	0
234	20240902	145700	48034425	4470	4470	4470	4470	0
235	20240902	145600	48034425	4470	4470	4470	4470	0
236	20240902	145500	48034425	4470	4470	4470	4470	0
237	20240902	145400	48034425	4470	4470	4470	4470	0
238	20240902	145300	48034425	4470	4470	4470	4470	0
239	20240902	145200	48034425	4470	4470	4470	4470	0
240	20240902	145100	48034425	4470	4470	4470	4470	0
241	20240902	145000	48034425	4470	4470	4470	4470	0
242	20240902	144900	48034425	4470	4470	4470	4470	0
243	20240902	144800	48034425	4470	4470	4470	4470	0
244	20240902	144700	48034425	4470	4470	4470	4470	0
245	20240902	144600	48034425	4470	4470	4470	4470	0
246	20240902	144500	48034425	4470	4470	4470	4470	0
247	20240902	144400	48034425	4470	4470	4470	4470	0
248	20240902	144300	48034425	4470	4470	4470	4470	0
249	20240902	144200	48034425	4470	4470	4470	4470	0
250	20240902	144100	48034425	4470	4470	4470	4470	0
251	20240902	144000	48034425	4470	4470	4470	4470	0
252	20240902	143900	48034425	4470	4470	4470	4470	0
253	20240902	143800	48034425	4470	4470	4470	4470	0
254	20240902	143700	48034425	4470	4470	4470	4470	0
255	20240902	143600	48034425	4470	4470	4470	4470	0
256	20240902	143500	48034425	4470	4470	4470	4470	0
257	20240902	143400	48034425	4470	4470	4470	4470	0
258	20240902	143300	48034425	4470	4470	4470	4470	0
259	20240902	143200	48034425	4470	4470	4470	4470	0
260	20240902	143100	48034425	4470	4470	4470	4470	10
261	20240902	143000	47989725	4450	4470	4470	4450	2700
262	20240902	142900	35957245	4480	4480	4480	4480	0
263	20240902	142800	35957245	4480	4480	4480	4480	0
264	20240902	142700	35957245	4480	4480	4480	4480	0
265	20240902	142600	35957245	4480	4480	4480	4480	26
266	20240902	142500	35840765	4480	4480	4480	4480	8
267	20240902	142400	35804925	4480	4480	4480	4480	0
268	20240902	142300	35804925	4480	4480	4480	4480	0
269	20240902	142200	35804925	4480	4480	4480	4480	80
270	20240902	142100	35446525	4480	4480	4480	4480	100
271	20240902	142000	34998525	4485	4485	4485	4485	0
272	20240902	141900	34998525	4485	4485	4485	4485	0
273	20240902	141800	34998525	4485	4485	4485	4485	0
274	20240902	141700	34998525	4485	4485	4485	4485	0
275	20240902	141600	34998525	4485	4485	4485	4485	0
276	20240902	141500	34998525	4485	4485	4485	4485	0
277	20240902	141400	34998525	4485	4485	4485	4485	0
278	20240902	141300	34998525	4485	4485	4485	4485	10
279	20240902	141200	34953675	4475	4475	4475	4475	1000
280	20240902	141100	30478675	4500	4500	4500	4500	0
281	20240902	141000	30478675	4500	4500	4500	4500	0
282	20240902	140900	30478675	4500	4500	4500	4500	0
283	20240902	140800	30478675	4500	4500	4500	4500	0
284	20240902	140700	30478675	4500	4500	4500	4500	0
285	20240902	140600	30478675	4500	4500	4500	4500	0
286	20240902	140500	30478675	4500	4500	4500	4500	0
287	20240902	140400	30478675	4500	4500	4500	4500	0
288	20240902	140300	30478675	4500	4500	4500	4500	0
289	20240902	140200	30478675	4500	4500	4500	4500	0
290	20240902	140100	30478675	4500	4500	4500	4500	0
291	20240902	140000	30478675	4500	4500	4500	4500	0
292	20240902	135900	30478675	4500	4500	4500	4500	0
293	20240902	135800	30478675	4500	4500	4500	4500	0
294	20240902	135700	30478675	4500	4465	4500	4465	10
295	20240902	135600	30433990	4465	4465	4465	4465	350
296	20240902	135500	28871240	4465	4465	4465	4465	0
297	20240902	135400	28871240	4465	4465	4465	4465	0
298	20240902	135300	28871240	4465	4465	4465	4465	0
299	20240902	135200	28871240	4465	4465	4465	4465	0
300	20240902	135100	28871240	4465	4465	4465	4465	0
301	20240902	135000	28871240	4465	4465	4465	4465	0
302	20240902	134900	28871240	4465	4465	4465	4465	0
303	20240902	134800	28871240	4465	4465	4465	4465	0
304	20240902	134700	28871240	4465	4465	4465	4465	0
305	20240902	134600	28871240	4465	4465	4465	4465	0
306	20240902	134500	28871240	4465	4465	4465	4465	0
307	20240902	134400	28871240	4465	4465	4465	4465	0
308	20240902	134300	28871240	4465	4465	4465	4465	0
309	20240902	134200	28871240	4465	4465	4465	4465	0
310	20240902	134100	28871240	4465	4465	4465	4465	0
311	20240902	134000	28871240	4465	4465	4465	4465	0
312	20240902	133900	28871240	4465	4465	4465	4465	211
313	20240902	133800	27929125	4465	4465	4465	4465	0
314	20240902	133700	27929125	4465	4465	4465	4465	9
315	20240902	133600	27888940	4460	4460	4460	4460	31
316	20240902	133500	27750680	4460	4460	4460	4460	0
317	20240902	133400	27750680	4460	4460	4460	4460	0
318	20240902	133300	27750680	4460	4460	4460	4460	0
319	20240902	133200	27750680	4460	4460	4460	4460	0
320	20240902	133100	27750680	4460	4460	4460	4460	0
321	20240902	133000	27750680	4460	4460	4460	4460	70
322	20240902	132900	27438480	4460	4460	4460	4460	1
323	20240902	132800	27434020	4450	4450	4450	4450	0
324	20240902	132700	27434020	4450	4450	4450	4450	0
325	20240902	132600	27434020	4450	4450	4450	4450	1
326	20240902	132500	27429570	4465	4465	4465	4465	0
327	20240902	132400	27429570	4465	4465	4465	4465	0
328	20240902	132300	27429570	4465	4460	4465	4460	20
329	20240902	132200	27340290	4460	4460	4460	4460	200
330	20240902	132100	26448290	4460	4460	4460	4460	100
331	20240902	132000	26002290	4460	4460	4460	4460	0
332	20240902	131900	26002290	4460	4460	4460	4460	0
333	20240902	131800	26002290	4460	4455	4460	4455	30
334	20240902	131700	25868500	4460	4460	4460	4460	0
335	20240902	131600	25868500	4460	4460	4460	4460	0
336	20240902	131500	25868500	4460	4460	4460	4460	0
337	20240902	131400	25868500	4460	4460	4460	4460	0
338	20240902	131300	25868500	4460	4460	4460	4460	0
339	20240902	131200	25868500	4460	4460	4460	4460	0
340	20240902	131100	25868500	4460	4460	4460	4460	0
341	20240902	131000	25868500	4460	4460	4460	4460	0
342	20240902	130900	25868500	4460	4455	4460	4455	1053
343	20240902	130800	21177370	4450	4450	4450	4450	300
344	20240902	130700	19842370	4450	4450	4450	4450	0
345	20240902	130600	19842370	4450	4450	4450	4450	0
346	20240902	130500	19842370	4450	4450	4450	4450	0
347	20240902	130400	19842370	4450	4450	4450	4450	0
348	20240902	130300	19842370	4450	4460	4460	4450	210
349	20240902	130200	18907770	4460	4460	4460	4460	0
350	20240902	130100	18907770	4460	4460	4460	4460	0
351	20240902	130000	18907770	4460	4460	4460	4460	0
352	20240902	125900	18907770	4460	4460	4460	4460	0
353	20240902	125800	18907770	4460	4460	4460	4460	3
354	20240902	125700	18894390	4450	4450	4450	4450	0
355	20240902	125600	18894390	4450	4450	4450	4450	0
356	20240902	125500	18894390	4450	4450	4450	4450	0
357	20240902	125400	18894390	4450	4450	4450	4450	0
358	20240902	125300	18894390	4450	4455	4455	4450	350
359	20240902	125200	17336325	4460	4460	4460	4460	0
360	20240902	125100	17336325	4460	4460	4460	4460	0
361	20240902	125000	17336325	4460	4460	4460	4460	0
362	20240902	124900	17336325	4460	4460	4460	4460	0
363	20240902	124800	17336325	4460	4460	4460	4460	0
364	20240902	124700	17336325	4460	4460	4460	4460	0
365	20240902	124600	17336325	4460	4460	4460	4460	0
366	20240902	124500	17336325	4460	4460	4460	4460	0
367	20240902	124400	17336325	4460	4460	4460	4460	0
368	20240902	124300	17336325	4460	4460	4460	4460	0
369	20240902	124200	17336325	4460	4460	4460	4460	0
370	20240902	124100	17336325	4460	4460	4460	4460	0
371	20240902	124000	17336325	4460	4460	4460	4460	0
372	20240902	123900	17336325	4460	4460	4460	4460	0
373	20240902	123800	17336325	4460	4460	4460	4460	0
374	20240902	123700	17336325	4460	4460	4460	4460	0
375	20240902	123600	17336325	4460	4460	4460	4460	0
376	20240902	123500	17336325	4460	4460	4460	4460	0
377	20240902	123400	17336325	4460	4460	4460	4460	0
378	20240902	123300	17336325	4460	4460	4460	4460	0
379	20240902	123200	17336325	4460	4460	4460	4460	0
380	20240902	123100	17336325	4460	4460	4460	4460	0
381	20240902	123000	17336325	4460	4460	4460	4460	0
382	20240902	122900	17336325	4460	4460	4460	4460	0
383	20240902	122800	17336325	4460	4460	4460	4460	0
384	20240902	122700	17336325	4460	4460	4460	4460	0
385	20240902	122600	17336325	4460	4460	4460	4460	0
386	20240902	122500	17336325	4460	4460	4460	4460	10
387	20240902	122400	17291725	4450	4450	4450	4450	0
388	20240902	122300	17291725	4450	4450	4450	4450	0
389	20240902	122200	17291725	4450	4450	4450	4450	0
390	20240902	122100	17291725	4450	4450	4450	4450	0
391	20240902	122000	17291725	4450	4450	4450	4450	0
392	20240902	121900	17291725	4450	4450	4450	4450	0
393	20240902	121800	17291725	4450	4450	4450	4450	0
394	20240902	121700	17291725	4450	4450	4450	4450	0
395	20240902	121600	17291725	4450	4450	4450	4450	0
396	20240902	121500	17291725	4450	4450	4450	4450	0
397	20240902	121400	17291725	4450	4450	4450	4450	0
398	20240902	121300	17291725	4450	4450	4450	4450	0
399	20240902	121200	17291725	4450	4450	4450	4450	0
400	20240902	121100	17291725	4450	4450	4450	4450	0
401	20240902	121000	17291725	4450	4450	4450	4450	0
402	20240902	120900	17291725	4450	4450	4450	4450	0
403	20240902	120800	17291725	4450	4450	4450	4450	0
404	20240902	120700	17291725	4450	4450	4450	4450	0
405	20240902	120600	17291725	4450	4450	4450	4450	0
406	20240902	120500	17291725	4450	4450	4450	4450	0
407	20240902	120400	17291725	4450	4450	4450	4450	0
408	20240902	120300	17291725	4450	4455	4455	4450	84
409	20240902	120200	16917810	4455	4455	4455	4455	0
410	20240902	120100	16917810	4455	4455	4455	4455	0
411	20240902	120000	16917810	4455	4455	4455	4455	0
412	20240902	115900	16917810	4455	4455	4455	4455	0
413	20240902	115800	16917810	4455	4455	4455	4455	0
414	20240902	115700	16917810	4455	4455	4455	4455	0
415	20240902	115600	16917810	4455	4455	4455	4455	0
416	20240902	115500	16917810	4455	4455	4455	4455	0
417	20240902	115400	16917810	4455	4455	4455	4455	0
418	20240902	115300	16917810	4455	4455	4455	4455	0
419	20240902	115200	16917810	4455	4455	4455	4455	0
420	20240902	115100	16917810	4455	4455	4455	4455	0
421	20240902	115000	16917810	4455	4455	4455	4455	0
422	20240902	114900	16917810	4455	4455	4455	4455	0
423	20240902	114800	16917810	4455	4455	4455	4455	0
424	20240902	114700	16917810	4455	4455	4455	4455	0
425	20240902	114600	16917810	4455	4455	4455	4455	0
426	20240902	114500	16917810	4455	4455	4455	4455	0
427	20240902	114400	16917810	4455	4455	4455	4455	0
428	20240902	114300	16917810	4455	4455	4455	4455	0
429	20240902	114200	16917810	4455	4455	4455	4455	0
430	20240902	114100	16917810	4455	4455	4455	4455	0
431	20240902	114000	16917810	4455	4455	4455	4455	0
432	20240902	113900	16917810	4455	4455	4455	4455	0
433	20240902	113800	16917810	4455	4455	4455	4455	0
434	20240902	113700	16917810	4455	4455	4455	4455	0
435	20240902	113600	16917810	4455	4455	4455	4455	50
436	20240902	113500	16695060	4455	4455	4455	4455	0
437	20240902	113400	16695060	4455	4455	4455	4455	0
438	20240902	113300	16695060	4455	4455	4455	4455	0
439	20240902	113200	16695060	4455	4455	4455	4455	0
440	20240902	113100	16695060	4455	4455	4455	4455	0
441	20240902	113000	16695060	4455	4455	4455	4455	0
442	20240902	112900	16695060	4455	4455	4455	4455	0
443	20240902	112800	16695060	4455	4455	4455	4455	0
444	20240902	112700	16695060	4455	4455	4455	4455	0
445	20240902	112600	16695060	4455	4455	4455	4455	0
446	20240902	112500	16695060	4455	4455	4455	4455	0
447	20240902	112400	16695060	4455	4455	4455	4455	0
448	20240902	112300	16695060	4455	4455	4455	4455	0
449	20240902	112200	16695060	4455	4455	4455	4455	0
450	20240902	112100	16695060	4455	4455	4455	4455	0
451	20240902	112000	16695060	4455	4455	4455	4455	0
452	20240902	111900	16695060	4455	4455	4455	4455	0
453	20240902	111800	16695060	4455	4455	4455	4455	0
454	20240902	111700	16695060	4455	4455	4455	4455	0
455	20240902	111600	16695060	4455	4455	4455	4455	0
456	20240902	111500	16695060	4455	4455	4455	4455	0
457	20240902	111400	16695060	4455	4455	4455	4455	0
458	20240902	111300	16695060	4455	4455	4455	4455	0
459	20240902	111200	16695060	4455	4455	4455	4455	0
460	20240902	111100	16695060	4455	4455	4455	4455	0
461	20240902	111000	16695060	4455	4455	4455	4455	0
462	20240902	110900	16695060	4455	4455	4455	4455	0
463	20240902	110800	16695060	4455	4455	4455	4455	24
464	20240902	110700	16588140	4455	4455	4455	4455	100
465	20240902	110600	16142640	4450	4450	4450	4450	0
466	20240902	110500	16142640	4450	4450	4450	4450	0
467	20240902	110400	16142640	4450	4450	4450	4450	0
468	20240902	110300	16142640	4450	4450	4450	4450	0
469	20240902	110200	16142640	4450	4450	4450	4450	20
470	20240902	110100	16053640	4450	4450	4450	4450	312
471	20240902	110000	14665240	4460	4460	4460	4460	0
472	20240902	105900	14665240	4460	4460	4460	4460	0
473	20240902	105800	14665240	4460	4460	4460	4460	0
474	20240902	105700	14665240	4460	4460	4460	4460	10
475	20240902	105600	14620640	4455	4455	4455	4455	188
476	20240902	105500	13783100	4460	4460	4460	4460	0
477	20240902	105400	13783100	4460	4460	4460	4460	0
478	20240902	105300	13783100	4460	4460	4460	4460	0
479	20240902	105200	13783100	4460	4460	4460	4460	0
480	20240902	105100	13783100	4460	4460	4460	4460	0
481	20240902	105000	13783100	4460	4460	4460	4460	0
482	20240902	104900	13783100	4460	4460	4460	4460	0
483	20240902	104800	13783100	4460	4460	4460	4460	0
484	20240902	104700	13783100	4460	4460	4460	4460	0
485	20240902	104600	13783100	4460	4460	4460	4460	0
486	20240902	104500	13783100	4460	4460	4460	4460	0
487	20240902	104400	13783100	4460	4460	4460	4460	0
488	20240902	104300	13783100	4460	4460	4460	4460	0
489	20240902	104200	13783100	4460	4460	4460	4460	0
490	20240902	104100	13783100	4460	4460	4460	4460	0
491	20240902	104000	13783100	4460	4460	4460	4460	0
492	20240902	103900	13783100	4460	4460	4460	4460	0
493	20240902	103800	13783100	4460	4460	4460	4460	0
494	20240902	103700	13783100	4460	4460	4460	4460	0
495	20240902	103600	13783100	4460	4460	4460	4460	0
496	20240902	103500	13783100	4460	4460	4460	4460	0
497	20240902	103400	13783100	4460	4460	4460	4460	0
498	20240902	103300	13783100	4460	4460	4460	4460	0
499	20240902	103200	13783100	4460	4460	4460	4460	0
500	20240902	103100	13783100	4460	4460	4460	4460	0
501	20240902	103000	13783100	4460	4460	4460	4460	0
502	20240902	102900	13783100	4460	4460	4460	4460	0
503	20240902	102800	13783100	4460	4460	4460	4460	88
504	20240902	102700	13390620	4465	4465	4465	4465	0
505	20240902	102600	13390620	4465	4465	4465	4465	0
506	20240902	102500	13390620	4465	4465	4465	4465	0
507	20240902	102400	13390620	4465	4465	4465	4465	0
508	20240902	102300	13390620	4465	4465	4465	4465	0
509	20240902	102200	13390620	4465	4465	4465	4465	0
510	20240902	102100	13390620	4465	4465	4465	4465	0
511	20240902	102000	13390620	4465	4465	4465	4465	0
512	20240902	101900	13390620	4465	4465	4465	4465	0
513	20240902	101800	13390620	4465	4465	4465	4465	0
514	20240902	101700	13390620	4465	4465	4465	4465	0
515	20240902	101600	13390620	4465	4465	4465	4465	2
516	20240902	101500	13381690	4465	4465	4465	4465	0
517	20240902	101400	13381690	4465	4465	4465	4465	0
518	20240902	101300	13381690	4465	4465	4465	4465	0
519	20240902	101200	13381690	4465	4465	4465	4465	0
520	20240902	101100	13381690	4465	4465	4465	4465	0
521	20240902	101000	13381690	4465	4465	4465	4465	0
522	20240902	100900	13381690	4465	4465	4465	4465	20
523	20240902	100800	13292390	4465	4465	4465	4465	0
524	20240902	100700	13292390	4465	4465	4465	4465	0
525	20240902	100600	13292390	4465	4465	4465	4465	0
526	20240902	100500	13292390	4465	4465	4465	4465	0
527	20240902	100400	13292390	4465	4465	4465	4465	0
528	20240902	100300	13292390	4465	4465	4465	4465	1
529	20240902	100200	13287925	4455	4475	4475	4455	586
530	20240902	100100	10674675	4475	4475	4475	4475	0
531	20240902	100000	10674675	4475	4475	4475	4475	0
532	20240902	095900	10674675	4475	4475	4475	4475	0
533	20240902	095800	10674675	4475	4475	4475	4475	0
534	20240902	095700	10674675	4475	4475	4475	4475	0
535	20240902	095600	10674675	4475	4475	4475	4475	0
536	20240902	095500	10674675	4475	4475	4475	4475	0
537	20240902	095400	10674675	4475	4475	4475	4475	0
538	20240902	095300	10674675	4475	4475	4475	4475	0
539	20240902	095200	10674675	4475	4475	4475	4475	0
540	20240902	095100	10674675	4475	4475	4475	4475	0
541	20240902	095000	10674675	4475	4475	4475	4475	0
542	20240902	094900	10674675	4475	4475	4475	4475	0
543	20240902	094800	10674675	4475	4475	4475	4475	0
544	20240902	094700	10674675	4475	4475	4475	4475	2
545	20240902	094600	10665725	4475	4475	4475	4475	9
546	20240902	094500	10625450	4475	4475	4475	4475	0
547	20240902	094400	10625450	4475	4475	4475	4475	0
548	20240902	094300	10625450	4475	4475	4475	4475	0
549	20240902	094200	10625450	4475	4475	4475	4475	0
550	20240902	094100	10625450	4475	4475	4475	4475	10
551	20240902	094000	10580700	4465	4465	4465	4465	252
552	20240902	093900	9455520	4455	4455	4455	4455	0
553	20240902	093800	9455520	4455	4455	4455	4455	0
554	20240902	093700	9455520	4455	4455	4455	4455	0
555	20240902	093600	9455520	4455	4455	4455	4455	0
556	20240902	093500	9455520	4455	4455	4455	4455	0
557	20240902	093400	9455520	4455	4455	4455	4455	0
558	20240902	093300	9455520	4455	4455	4455	4455	0
559	20240902	093200	9455520	4455	4455	4455	4455	0
560	20240902	093100	9455520	4455	4455	4455	4455	0
561	20240902	093000	9455520	4455	4455	4455	4455	0
562	20240902	092900	9455520	4455	4455	4455	4455	0
563	20240902	092800	9455520	4455	4455	4455	4455	0
564	20240902	092700	9455520	4455	4455	4455	4455	0
565	20240902	092600	9455520	4455	4455	4455	4455	1
566	20240902	092500	9451065	4455	4455	4455	4455	0
567	20240902	092400	9451065	4455	4455	4455	4455	0
568	20240902	092300	9451065	4455	4455	4455	4455	0
569	20240902	092200	9451065	4455	4455	4455	4455	0
570	20240902	092100	9451065	4455	4455	4455	4455	0
571	20240902	092000	9451065	4455	4455	4455	4455	0
572	20240902	091900	9451065	4455	4455	4455	4455	3
573	20240902	091800	9437700	4460	4460	4460	4460	0
574	20240902	091700	9437700	4460	4460	4460	4460	0
575	20240902	091600	9437700	4460	4460	4460	4460	0
576	20240902	091500	9437700	4460	4460	4460	4460	0
577	20240902	091400	9437700	4460	4460	4460	4460	0
578	20240902	091300	9437700	4460	4460	4460	4460	0
579	20240902	091200	9437700	4460	4460	4460	4460	300
580	20240902	091100	8099700	4480	4480	4480	4480	0
581	20240902	091000	8099700	4480	4480	4485	4480	520
582	20240902	090900	5769795	4480	4480	4480	4480	0
583	20240902	090800	5769795	4480	4480	4480	4480	0
584	20240902	090700	5769795	4480	4480	4480	4480	0
585	20240902	090600	5769795	4480	4480	4480	4480	10
586	20240902	090500	5724995	4480	4480	4480	4480	200
587	20240902	090400	4828995	4485	4485	4485	4485	0
588	20240902	090300	4828995	4485	4485	4485	4485	0
589	20240902	090200	4828995	4485	4485	4485	4485	0
590	20240902	090100	4828995	4485	4490	4490	4430	1074
591	20240902	090000	44850	4485	4485	4485	4485	10