KissMeData/041920/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	192300	434296325	5030	5030	5030	5030	2200
3	20240904	192200	434296325	5030	5030	5030	5030	0
4	20240904	192100	434296325	5030	5030	5030	5030	0
5	20240904	192000	434296325	5030	5030	5030	5030	0
6	20240904	191900	434296325	5030	5030	5030	5030	0
7	20240904	191800	434296325	5030	5030	5030	5030	0
8	20240904	191700	434296325	5030	5030	5030	5030	0
9	20240904	191600	434296325	5030	5030	5030	5030	0
10	20240904	191500	434296325	5030	5030	5030	5030	0
11	20240904	191400	434296325	5030	5030	5030	5030	0
12	20240904	191300	434296325	5030	5030	5030	5030	0
13	20240904	191200	434296325	5030	5030	5030	5030	0
14	20240904	191100	434296325	5030	5030	5030	5030	0
15	20240904	191000	434296325	5030	5030	5030	5030	0
16	20240904	190900	434296325	5030	5030	5030	5030	0
17	20240904	190800	434296325	5030	5030	5030	5030	0
18	20240904	190700	434296325	5030	5030	5030	5030	0
19	20240904	190600	434296325	5030	5030	5030	5030	0
20	20240904	190500	434296325	5030	5030	5030	5030	0
21	20240904	190400	434296325	5030	5030	5030	5030	0
22	20240904	190300	434296325	5030	5030	5030	5030	0
23	20240904	190200	434296325	5030	5030	5030	5030	0
24	20240904	190100	434296325	5030	5030	5030	5030	0
25	20240904	190000	434296325	5030	5030	5030	5030	0
26	20240904	185900	434296325	5030	5030	5030	5030	0
27	20240904	185800	434296325	5030	5030	5030	5030	0
28	20240904	185700	434296325	5030	5030	5030	5030	0
29	20240904	185600	434296325	5030	5030	5030	5030	0
30	20240904	185500	434296325	5030	5030	5030	5030	0
31	20240904	185400	434296325	5030	5030	5030	5030	0
32	20240904	185300	434296325	5030	5030	5030	5030	2200
33	20240904	185200	434296325	5030	5030	5030	5030	0
34	20240904	185100	434296325	5030	5030	5030	5030	0
35	20240904	185000	434296325	5030	5030	5030	5030	0
36	20240904	184900	434296325	5030	5030	5030	5030	0
37	20240904	184800	434296325	5030	5030	5030	5030	0
38	20240904	184700	434296325	5030	5030	5030	5030	0
39	20240904	184600	434296325	5030	5030	5030	5030	0
40	20240904	184500	434296325	5030	5030	5030	5030	0
41	20240904	184400	434296325	5030	5030	5030	5030	0
42	20240904	184300	434296325	5030	5030	5030	5030	0
43	20240904	184200	434296325	5030	5030	5030	5030	0
44	20240904	184100	434296325	5030	5030	5030	5030	0
45	20240904	184000	434296325	5030	5030	5030	5030	0
46	20240904	183900	434296325	5030	5030	5030	5030	0
47	20240904	183800	434296325	5030	5030	5030	5030	0
48	20240904	183700	434296325	5030	5030	5030	5030	0
49	20240904	183600	434296325	5030	5030	5030	5030	0
50	20240904	183500	434296325	5030	5030	5030	5030	0
51	20240904	183400	434296325	5030	5030	5030	5030	0
52	20240904	183300	434296325	5030	5030	5030	5030	0
53	20240904	183200	434296325	5030	5030	5030	5030	0
54	20240904	183100	434296325	5030	5030	5030	5030	0
55	20240904	183000	434296325	5030	5030	5030	5030	0
56	20240904	182900	434296325	5030	5030	5030	5030	0
57	20240904	182800	434296325	5030	5030	5030	5030	0
58	20240904	182700	434296325	5030	5030	5030	5030	0
59	20240904	182600	434296325	5030	5030	5030	5030	0
60	20240904	182500	434296325	5030	5030	5030	5030	0
61	20240904	182400	434296325	5030	5030	5030	5030	0
62	20240904	182300	434296325	5030	5030	5030	5030	2200
63	20240904	182200	434296325	5030	5030	5030	5030	0
64	20240904	182100	434296325	5030	5030	5030	5030	0
65	20240904	182000	434296325	5030	5030	5030	5030	0
66	20240904	181900	434296325	5030	5030	5030	5030	0
67	20240904	181800	434296325	5030	5030	5030	5030	0
68	20240904	181700	434296325	5030	5030	5030	5030	0
69	20240904	181600	434296325	5030	5030	5030	5030	0
70	20240904	181500	434296325	5030	5030	5030	5030	0
71	20240904	181400	434296325	5030	5030	5030	5030	0
72	20240904	181300	434296325	5030	5030	5030	5030	0
73	20240904	181200	434296325	5030	5030	5030	5030	0
74	20240904	181100	434296325	5030	5030	5030	5030	0
75	20240904	181000	434296325	5030	5030	5030	5030	0
76	20240904	180900	434296325	5030	5030	5030	5030	0
77	20240904	180800	434296325	5030	5030	5030	5030	0
78	20240904	180700	434296325	5030	5030	5030	5030	0
79	20240904	180600	434296325	5030	5030	5030	5030	0
80	20240904	180500	434296325	5030	5030	5030	5030	0
81	20240904	180400	434296325	5030	5030	5030	5030	0
82	20240904	180300	434296325	5030	5030	5030	5030	0
83	20240904	180200	434296325	5030	5030	5030	5030	0
84	20240904	180100	434296325	5030	5030	5030	5030	0
85	20240904	180000	434296325	5030	5030	5030	5030	0
86	20240904	175900	434296325	5030	5030	5030	5030	0
87	20240904	175800	434296325	5030	5030	5030	5030	0
88	20240904	175700	434296325	5030	5030	5030	5030	0
89	20240904	175600	434296325	5030	5030	5030	5030	0
90	20240904	175500	434296325	5030	5030	5030	5030	0
91	20240904	175400	434296325	5030	5030	5030	5030	0
92	20240904	175300	434296325	5030	5030	5030	5030	2200
93	20240904	175200	434296325	5030	5030	5030	5030	0
94	20240904	175100	434296325	5030	5030	5030	5030	0
95	20240904	175000	434296325	5030	5030	5030	5030	0
96	20240904	174900	434296325	5030	5030	5030	5030	0
97	20240904	174800	434296325	5030	5030	5030	5030	0
98	20240904	174700	434296325	5030	5030	5030	5030	0
99	20240904	174600	434296325	5030	5030	5030	5030	0
100	20240904	174500	434296325	5030	5030	5030	5030	0
101	20240904	174400	434296325	5030	5030	5030	5030	0
102	20240904	174300	434296325	5030	5030	5030	5030	0
103	20240904	174200	434296325	5030	5030	5030	5030	0
104	20240904	174100	434296325	5030	5030	5030	5030	0
105	20240904	174000	434296325	5030	5030	5030	5030	0
106	20240904	173900	434296325	5030	5030	5030	5030	0
107	20240904	173800	434296325	5030	5030	5030	5030	0
108	20240904	173700	434296325	5030	5030	5030	5030	0
109	20240904	173600	434296325	5030	5030	5030	5030	0
110	20240904	173500	434296325	5030	5030	5030	5030	0
111	20240904	173400	434296325	5030	5030	5030	5030	0
112	20240904	173300	434296325	5030	5030	5030	5030	0
113	20240904	173200	434296325	5030	5030	5030	5030	0
114	20240904	173100	434296325	5030	5030	5030	5030	0
115	20240904	173000	434296325	5030	5030	5030	5030	0
116	20240904	172900	434296325	5030	5030	5030	5030	0
117	20240904	172800	434296325	5030	5030	5030	5030	0
118	20240904	172700	434296325	5030	5030	5030	5030	0
119	20240904	172600	434296325	5030	5030	5030	5030	0
120	20240904	172500	434296325	5030	5030	5030	5030	0
121	20240904	172400	434296325	5030	5030	5030	5030	0
122	20240904	172300	434296325	5030	5030	5030	5030	2200
123	20240904	172200	434296325	5030	5030	5030	5030	0
124	20240904	172100	434296325	5030	5030	5030	5030	0
125	20240904	172000	434296325	5030	5030	5030	5030	0
126	20240904	171900	434296325	5030	5030	5030	5030	0
127	20240904	171800	434296325	5030	5030	5030	5030	0
128	20240904	171700	434296325	5030	5030	5030	5030	0
129	20240904	171600	434296325	5030	5030	5030	5030	0
130	20240904	171500	434296325	5030	5030	5030	5030	0
131	20240904	171400	434296325	5030	5030	5030	5030	0
132	20240904	171300	434296325	5030	5030	5030	5030	0
133	20240904	171200	434296325	5030	5030	5030	5030	0
134	20240904	171100	434296325	5030	5030	5030	5030	0
135	20240904	171000	434296325	5030	5030	5030	5030	0
136	20240904	170900	434296325	5030	5030	5030	5030	0
137	20240904	170800	434296325	5030	5030	5030	5030	0
138	20240904	170700	434296325	5030	5030	5030	5030	0
139	20240904	170600	434296325	5030	5030	5030	5030	0
140	20240904	170500	434296325	5030	5030	5030	5030	0
141	20240904	170400	434296325	5030	5030	5030	5030	0
142	20240904	170300	434296325	5030	5030	5030	5030	0
143	20240904	170200	434296325	5030	5030	5030	5030	0
144	20240904	170100	434296325	5030	5030	5030	5030	0
145	20240904	170000	434296325	5030	5030	5030	5030	0
146	20240904	165900	434296325	5030	5030	5030	5030	0
147	20240904	165800	434296325	5030	5030	5030	5030	0
148	20240904	165700	434296325	5030	5030	5030	5030	0
149	20240904	165600	434296325	5030	5030	5030	5030	0
150	20240904	165500	434296325	5030	5030	5030	5030	0
151	20240904	165400	434296325	5030	5030	5030	5030	0
152	20240904	165300	434296325	5030	5030	5030	5030	2200
153	20240904	165200	434296325	5030	5030	5030	5030	0
154	20240904	165100	434296325	5030	5030	5030	5030	0
155	20240904	165000	434296325	5030	5030	5030	5030	0
156	20240904	164900	434296325	5030	5030	5030	5030	0
157	20240904	164800	434296325	5030	5030	5030	5030	0
158	20240904	164700	434296325	5030	5030	5030	5030	0
159	20240904	164600	434296325	5030	5030	5030	5030	0
160	20240904	164500	434296325	5030	5030	5030	5030	0
161	20240904	164400	434296325	5030	5030	5030	5030	0
162	20240904	164300	434296325	5030	5030	5030	5030	0
163	20240904	164200	434296325	5030	5030	5030	5030	0
164	20240904	164100	434296325	5030	5030	5030	5030	0
165	20240904	164000	434296325	5030	5030	5030	5030	0
166	20240904	163900	434296325	5030	5030	5030	5030	0
167	20240904	163800	434296325	5030	5030	5030	5030	0
168	20240904	163700	434296325	5030	5030	5030	5030	0
169	20240904	163600	434296325	5030	5030	5030	5030	0
170	20240904	163500	434296325	5030	5030	5030	5030	0
171	20240904	163400	434296325	5030	5030	5030	5030	0
172	20240904	163300	434296325	5030	5030	5030	5030	0
173	20240904	163200	434296325	5030	5030	5030	5030	0
174	20240904	163100	434296325	5030	5030	5030	5030	0
175	20240904	163000	434296325	5030	5030	5030	5030	0
176	20240904	162900	434296325	5030	5030	5030	5030	0
177	20240904	162800	434296325	5030	5030	5030	5030	0
178	20240904	162700	434296325	5030	5030	5030	5030	0
179	20240904	162600	434296325	5030	5030	5030	5030	0
180	20240904	162500	434296325	5030	5030	5030	5030	0
181	20240904	162400	434296325	5030	5030	5030	5030	0
182	20240904	162300	434296325	5030	5030	5030	5030	2200
183	20240904	162200	434296325	5030	5030	5030	5030	0
184	20240904	162100	434296325	5030	5030	5030	5030	0
185	20240904	162000	434296325	5030	5030	5030	5030	0
186	20240904	161900	434296325	5030	5030	5030	5030	0
187	20240904	161800	434296325	5030	5030	5030	5030	0
188	20240904	161700	434296325	5030	5030	5030	5030	0
189	20240904	161600	434296325	5030	5030	5030	5030	0
190	20240904	161500	434296325	5030	5030	5030	5030	0
191	20240904	161400	434296325	5030	5030	5030	5030	0
192	20240904	161300	434296325	5030	5030	5030	5030	0
193	20240904	161200	434296325	5030	5030	5030	5030	0
194	20240904	161100	434296325	5030	5030	5030	5030	0
195	20240904	161000	434296325	5030	5030	5030	5030	0
196	20240904	160900	434296325	5030	5030	5030	5030	0
197	20240904	160800	434296325	5030	5030	5030	5030	0
198	20240904	160700	434296325	5030	5030	5030	5030	0
199	20240904	160600	434296325	5030	5030	5030	5030	0
200	20240904	160500	434296325	5030	5030	5030	5030	0
201	20240904	160400	434296325	5030	5030	5030	5030	0
202	20240904	160300	434296325	5030	5030	5030	5030	0
203	20240904	160200	434296325	5030	5030	5030	5030	0
204	20240904	160100	434296325	5030	5030	5030	5030	0
205	20240904	160000	434296325	5030	5030	5030	5030	0
206	20240904	155900	434296325	5030	5030	5030	5030	0
207	20240904	155800	434296325	5030	5030	5030	5030	0
208	20240904	155700	434296325	5030	5030	5030	5030	0
209	20240904	155600	434296325	5030	5030	5030	5030	0
210	20240904	155500	434296325	5030	5030	5030	5030	0
211	20240904	155400	434296325	5030	5030	5030	5030	0
212	20240904	155300	434296325	5030	5030	5030	5030	2200
213	20240904	155200	434296325	5030	5030	5030	5030	0
214	20240904	155100	434296325	5030	5030	5030	5030	0
215	20240904	155000	434296325	5030	5030	5030	5030	0
216	20240904	154900	434296325	5030	5030	5030	5030	0
217	20240904	154800	434296325	5030	5030	5030	5030	0
218	20240904	154700	434296325	5030	5030	5030	5030	0
219	20240904	154600	434296325	5030	5030	5030	5030	0
220	20240904	154500	434296325	5030	5030	5030	5030	0
221	20240904	154400	434296325	5030	5030	5030	5030	0
222	20240904	154300	434296325	5030	5030	5030	5030	0
223	20240904	154200	434296325	5030	5030	5030	5030	0
224	20240904	154100	434296325	5030	5030	5030	5030	0
225	20240904	154000	434296325	5030	5030	5030	5030	0
226	20240904	153900	434296325	5030	5030	5030	5030	0
227	20240904	153800	434296325	5030	5030	5030	5030	0
228	20240904	153700	434296325	5030	5030	5030	5030	0
229	20240904	153600	434296325	5030	5030	5030	5030	0
230	20240904	153500	434296325	5030	5030	5030	5030	0
231	20240904	153400	434296325	5030	5030	5030	5030	0
232	20240904	153300	434296325	5030	5030	5030	5030	0
233	20240904	153200	434296325	5030	5030	5030	5030	0
234	20240904	153100	434296325	5030	5030	5030	5030	0
235	20240904	153000	434296325	5030	5030	5030	5030	2200
236	20240904	152900	423230325	5000	5000	5000	5000	0
237	20240904	152800	423230325	5000	5000	5000	5000	0
238	20240904	152700	423230325	5000	5000	5000	5000	0
239	20240904	152600	423230325	5000	5000	5000	5000	0
240	20240904	152500	423230325	5000	5000	5000	5000	0
241	20240904	152400	423230325	5000	5000	5000	5000	0
242	20240904	152300	423230325	5000	5000	5000	5000	0
243	20240904	152200	423230325	5000	5000	5000	5000	0
244	20240904	152100	423230325	5000	5000	5000	5000	0
245	20240904	152000	423230325	5000	5000	5000	5000	0
246	20240904	151900	423230325	5000	4995	5000	4995	4290
247	20240904	151800	401785610	5000	4995	5000	4995	121
248	20240904	151700	401181115	5000	5000	5000	5000	10
249	20240904	151600	401131115	5000	4985	5000	4985	37
250	20240904	151500	400946145	5000	5000	5000	4990	4320
251	20240904	151400	379348695	5010	5010	5010	5010	0
252	20240904	151300	379348695	5010	5000	5010	5000	1091
253	20240904	151200	373892585	5010	5010	5010	5010	0
254	20240904	151100	373892585	5010	5010	5010	5010	0
255	20240904	151000	373892585	5010	5010	5010	5010	0
256	20240904	150900	373892585	5010	4990	5010	4990	100
257	20240904	150800	373393145	4990	4985	4990	4985	1763
258	20240904	150700	364596335	4985	4995	4995	4985	4171
259	20240904	150600	343786545	5010	5010	5010	5010	0
260	20240904	150500	343786545	5010	5010	5010	5010	11
261	20240904	150400	343731435	4995	4995	4995	4995	5
262	20240904	150300	343706460	4995	4995	4995	4995	0
263	20240904	150200	343706460	4995	4995	4995	4995	0
264	20240904	150100	343706460	4995	4995	4995	4995	100
265	20240904	150000	343206960	5010	5010	5010	5010	0
266	20240904	145900	343206960	5010	5010	5010	5010	0
267	20240904	145800	343206960	5010	5010	5010	5010	0
268	20240904	145700	343206960	5010	5010	5010	5010	0
269	20240904	145600	343206960	5010	5010	5010	5010	194
270	20240904	145500	342235020	4995	4995	4995	4995	0
271	20240904	145400	342235020	4995	4995	4995	4995	5
272	20240904	145300	342210045	4995	4995	4995	4995	0
273	20240904	145200	342210045	4995	4995	4995	4995	0
274	20240904	145100	342210045	4995	4995	4995	4995	10
275	20240904	145000	342160095	4995	4995	4995	4995	192
276	20240904	144900	341201055	5010	5010	5010	5010	0
277	20240904	144800	341201055	5010	5010	5010	5010	32
278	20240904	144700	341040735	4995	4995	4995	4995	0
279	20240904	144600	341040735	4995	4995	4995	4995	0
280	20240904	144500	341040735	4995	4995	4995	4995	0
281	20240904	144400	341040735	4995	4995	4995	4995	118
282	20240904	144300	340451325	5000	5000	5000	5000	0
283	20240904	144200	340451325	5000	5000	5000	5000	0
284	20240904	144100	340451325	5000	5000	5000	5000	9
285	20240904	144000	340406325	5010	5010	5010	5010	3
286	20240904	143900	340391295	5010	5010	5010	5010	0
287	20240904	143800	340391295	5010	5010	5010	5010	0
288	20240904	143700	340391295	5010	5010	5010	5010	0
289	20240904	143600	340391295	5010	4990	5010	4990	1570
290	20240904	143500	332551235	5000	5000	5000	5000	1
291	20240904	143400	332546235	5000	5000	5000	5000	0
292	20240904	143300	332546235	5000	5000	5000	5000	103
293	20240904	143200	332031235	5000	4990	5000	4990	475
294	20240904	143100	329660955	5000	5000	5000	5000	32
295	20240904	143000	329500955	5000	5000	5000	5000	303
296	20240904	142900	327985955	4990	4990	4990	4990	0
297	20240904	142800	327985955	4990	4990	4990	4990	0
298	20240904	142700	327985955	4990	4990	4990	4990	238
299	20240904	142600	326798335	4990	4990	4990	4990	0
300	20240904	142500	326798335	4990	4985	4990	4985	105
301	20240904	142400	326274885	4990	4990	4990	4990	150
302	20240904	142300	325526385	4990	4990	4990	4990	31
303	20240904	142200	325371695	4990	4990	4990	4990	45
304	20240904	142100	325147145	4980	4990	4990	4980	480
305	20240904	142000	322754035	5000	5000	5000	5000	0
306	20240904	141900	322754035	5000	5000	5000	5000	0
307	20240904	141800	322754035	5000	5000	5000	5000	0
308	20240904	141700	322754035	5000	5000	5000	5000	15
309	20240904	141600	322679035	5000	5000	5000	5000	1
310	20240904	141500	322674035	4990	4990	4990	4990	0
311	20240904	141400	322674035	4990	4990	4990	4990	0
312	20240904	141300	322674035	4990	4990	4990	4990	0
313	20240904	141200	322674035	4990	4990	4990	4990	0
314	20240904	141100	322674035	4990	4990	4990	4990	0
315	20240904	141000	322674035	4990	4990	4990	4990	20
316	20240904	140900	322574235	4985	4990	4990	4985	73
317	20240904	140800	322210205	4990	4990	4990	4990	0
318	20240904	140700	322210205	4990	4995	4995	4990	7543
319	20240904	140600	284550050	5000	5000	5000	5000	1342
320	20240904	140500	277840050	5010	5000	5010	5000	2403
321	20240904	140400	265818050	5000	5000	5000	5000	0
322	20240904	140300	265818050	5000	5000	5000	5000	400
323	20240904	140200	263818050	5000	5000	5000	5000	0
324	20240904	140100	263818050	5000	5000	5000	5000	1286
325	20240904	140000	257388050	5010	5010	5010	5010	0
326	20240904	135900	257388050	5010	5010	5010	5010	0
327	20240904	135800	257388050	5010	5010	5010	5010	1892
328	20240904	135700	247909130	5020	5020	5020	5020	0
329	20240904	135600	247909130	5020	5020	5020	5020	50
330	20240904	135500	247658130	5010	5010	5010	5010	2
331	20240904	135400	247648110	5020	5010	5020	5010	39
332	20240904	135300	247452620	5020	5020	5020	5020	100
333	20240904	135200	246950620	5010	5010	5010	5010	350
334	20240904	135100	245197120	5020	5020	5020	5020	0
335	20240904	135000	245197120	5020	5020	5020	5020	0
336	20240904	134900	245197120	5020	5020	5020	5020	0
337	20240904	134800	245197120	5020	5020	5020	5020	1
338	20240904	134700	245192100	5010	5010	5010	5010	0
339	20240904	134600	245192100	5010	5010	5010	5010	0
340	20240904	134500	245192100	5010	5010	5010	5010	0
341	20240904	134400	245192100	5010	5010	5010	5010	60
342	20240904	134300	244891500	5020	5020	5020	5020	0
343	20240904	134200	244891500	5020	5020	5020	5020	0
344	20240904	134100	244891500	5020	5020	5020	5020	9
345	20240904	134000	244846320	5020	5020	5020	5020	0
346	20240904	133900	244846320	5020	5020	5020	5020	0
347	20240904	133800	244846320	5020	5020	5020	5020	0
348	20240904	133700	244846320	5020	5020	5020	5020	0
349	20240904	133600	244846320	5020	5020	5020	5020	0
350	20240904	133500	244846320	5020	5020	5020	5020	70
351	20240904	133400	244494920	5020	5020	5020	5020	119
352	20240904	133300	243897540	5020	5020	5020	5020	0
353	20240904	133200	243897540	5020	5020	5020	5020	50
354	20240904	133100	243646540	5020	5020	5020	5020	0
355	20240904	133000	243646540	5020	5020	5020	5020	0
356	20240904	132900	243646540	5020	5020	5020	5020	0
357	20240904	132800	243646540	5020	5020	5020	5020	0
358	20240904	132700	243646540	5020	5020	5020	5020	111
359	20240904	132600	243089320	5020	5020	5020	5020	1
360	20240904	132500	243084300	5020	5020	5020	5020	0
361	20240904	132400	243084300	5020	5030	5030	5020	410
362	20240904	132300	241025900	5030	5030	5030	5030	50
363	20240904	132200	240774400	5020	5020	5020	5020	0
364	20240904	132100	240774400	5020	5020	5020	5020	0
365	20240904	132000	240774400	5020	5020	5020	5020	567
366	20240904	131900	237928060	5040	5040	5040	5040	300
367	20240904	131800	236416060	5040	5040	5040	5040	0
368	20240904	131700	236416060	5040	5040	5040	5040	0
369	20240904	131600	236416060	5040	5040	5040	5040	0
370	20240904	131500	236416060	5040	5040	5040	5040	0
371	20240904	131400	236416060	5040	5030	5040	5030	2
372	20240904	131300	236405990	5030	5030	5030	5030	151
373	20240904	131200	235646460	5030	5030	5030	5030	0
374	20240904	131100	235646460	5030	5030	5030	5030	0
375	20240904	131000	235646460	5030	5030	5030	5030	121
376	20240904	130900	235037830	5030	5030	5030	5030	0
377	20240904	130800	235037830	5030	5030	5030	5030	126
378	20240904	130700	234404050	5020	5020	5020	5020	0
379	20240904	130600	234404050	5020	5020	5020	5020	0
380	20240904	130500	234404050	5020	5020	5020	5020	0
381	20240904	130400	234404050	5020	5020	5020	5020	0
382	20240904	130300	234404050	5020	5020	5020	5020	0
383	20240904	130200	234404050	5020	5020	5020	5020	77
384	20240904	130100	234017510	5020	5020	5020	5020	203
385	20240904	130000	232998450	5020	5020	5020	5020	0
386	20240904	125900	232998450	5020	5020	5020	5020	1
387	20240904	125800	232993430	5020	5020	5020	5020	59
388	20240904	125700	232697250	5030	5030	5030	5030	0
389	20240904	125600	232697250	5030	5030	5030	5030	0
390	20240904	125500	232697250	5030	5020	5030	5010	181
391	20240904	125400	231790290	5020	5020	5020	5020	0
392	20240904	125300	231790290	5020	5030	5030	5020	323
393	20240904	125200	230167630	5030	5030	5030	5030	0
394	20240904	125100	230167630	5030	5030	5030	5030	0
395	20240904	125000	230167630	5030	5030	5030	5030	0
396	20240904	124900	230167630	5030	5030	5030	5030	30
397	20240904	124800	230016730	5020	5020	5020	5020	4
398	20240904	124700	229996650	5050	5050	5050	5050	0
399	20240904	124600	229996650	5050	5050	5050	5050	0
400	20240904	124500	229996650	5050	5050	5050	5050	0
401	20240904	124400	229996650	5050	5050	5050	5050	1
402	20240904	124300	229991600	5050	5050	5050	5050	0
403	20240904	124200	229991600	5050	5050	5050	5050	0
404	20240904	124100	229991600	5050	5050	5050	5050	0
405	20240904	124000	229991600	5050	5050	5050	5050	0
406	20240904	123900	229991600	5050	5050	5050	5050	0
407	20240904	123800	229991600	5050	5050	5050	5050	1
408	20240904	123700	229986550	5020	5020	5020	5020	2160
409	20240904	123600	219143350	5020	5030	5030	5020	1067
410	20240904	123500	213783030	5030	5030	5030	5030	0
411	20240904	123400	213783030	5030	5030	5030	5030	0
412	20240904	123300	213783030	5030	5030	5030	5030	0
413	20240904	123200	213783030	5030	5030	5030	5030	0
414	20240904	123100	213783030	5030	5030	5030	5030	0
415	20240904	123000	213783030	5030	5030	5030	5030	2
416	20240904	122900	213772970	5030	5050	5050	5030	192
417	20240904	122800	212807170	5060	5060	5060	5060	0
418	20240904	122700	212807170	5060	5060	5060	5060	0
419	20240904	122600	212807170	5060	5060	5060	5060	0
420	20240904	122500	212807170	5060	5060	5060	5060	1
421	20240904	122400	212802110	5030	5060	5060	5030	160
422	20240904	122300	211997010	5060	5060	5060	5060	1
423	20240904	122200	211991950	5050	5050	5050	5050	4
424	20240904	122100	211971750	5060	5060	5060	5060	0
425	20240904	122000	211971750	5060	5060	5060	5060	0
426	20240904	121900	211971750	5060	5060	5060	5060	0
427	20240904	121800	211971750	5060	5060	5060	5060	0
428	20240904	121700	211971750	5060	5060	5060	5060	1
429	20240904	121600	211966690	5060	5060	5060	5060	1
430	20240904	121500	211961630	5030	5030	5030	5030	1
431	20240904	121400	211956600	5030	5030	5030	5030	1
432	20240904	121300	211951570	5030	5030	5030	5030	0
433	20240904	121200	211951570	5030	5030	5030	5030	108
434	20240904	121100	211408330	5030	5020	5030	5020	428
435	20240904	121000	209255500	5030	5040	5040	5030	2563
436	20240904	120900	196362220	5050	5050	5050	5050	0
437	20240904	120800	196362220	5050	5050	5050	5050	100
438	20240904	120700	195857220	5050	5050	5050	5050	0
439	20240904	120600	195857220	5050	5050	5050	5050	0
440	20240904	120500	195857220	5050	5050	5050	5050	2
441	20240904	120400	195847120	5040	5040	5040	5040	1
442	20240904	120300	195842080	5040	5040	5040	5040	170
443	20240904	120200	194985280	5040	5040	5040	5040	0
444	20240904	120100	194985280	5040	5040	5040	5040	0
445	20240904	120000	194985280	5040	5040	5040	5040	0
446	20240904	115900	194985280	5040	5040	5040	5040	160
447	20240904	115800	194178880	5040	5040	5040	5040	0
448	20240904	115700	194178880	5040	5040	5040	5040	10
449	20240904	115600	194128480	5050	5050	5050	5050	2
450	20240904	115500	194118380	5040	5040	5040	5040	0
451	20240904	115400	194118380	5040	5040	5040	5040	170
452	20240904	115300	193261580	5050	5050	5050	5050	200
453	20240904	115200	192251580	5050	5050	5050	5050	0
454	20240904	115100	192251580	5050	5050	5050	5050	5
455	20240904	115000	192226330	5050	5050	5050	5050	0
456	20240904	114900	192226330	5050	5050	5050	5050	0
457	20240904	114800	192226330	5050	5060	5060	5050	421
458	20240904	114700	190100230	5060	5060	5060	5060	0
459	20240904	114600	190100230	5060	5060	5060	5060	12
460	20240904	114500	190039510	5050	5050	5050	5050	18
461	20240904	114400	189948610	5050	5050	5050	5050	0
462	20240904	114300	189948610	5050	5050	5050	5050	0
463	20240904	114200	189948610	5050	5050	5050	5050	0
464	20240904	114100	189948610	5050	5050	5050	5050	200
465	20240904	114000	188938610	5050	5050	5050	5050	0
466	20240904	113900	188938610	5050	5050	5050	5050	0
467	20240904	113800	188938610	5050	5050	5050	5050	130
468	20240904	113700	188282110	5040	5040	5040	5040	0
469	20240904	113600	188282110	5040	5040	5040	5040	24
470	20240904	113500	188161150	5040	5040	5040	5040	800
471	20240904	113400	184129150	5040	5030	5040	5030	3
472	20240904	113300	184114050	5030	5030	5030	5030	500
473	20240904	113200	181599050	5040	5040	5040	5040	0
474	20240904	113100	181599050	5040	5040	5040	5040	2
475	20240904	113000	181588970	5040	5040	5040	5040	853
476	20240904	112900	177289850	5040	5040	5040	5040	0
477	20240904	112800	177289850	5040	5040	5040	5040	0
478	20240904	112700	177289850	5040	5040	5040	5040	817
479	20240904	112600	173172170	5050	5050	5050	5050	0
480	20240904	112500	173172170	5050	5050	5050	5050	0
481	20240904	112400	173172170	5050	5040	5050	5040	21
482	20240904	112300	173066130	5040	5040	5040	5040	400
483	20240904	112200	171050130	5050	5050	5050	5050	0
484	20240904	112100	171050130	5050	5050	5050	5050	0
485	20240904	112000	171050130	5050	5050	5050	5050	0
486	20240904	111900	171050130	5050	5050	5050	5050	0
487	20240904	111800	171050130	5050	5050	5050	5050	463
488	20240904	111700	168711980	5060	5060	5060	5060	0
489	20240904	111600	168711980	5060	5060	5060	5060	0
490	20240904	111500	168711980	5060	5060	5060	5060	0
491	20240904	111400	168711980	5060	5060	5060	5060	1
492	20240904	111300	168706920	5050	5050	5050	5050	0
493	20240904	111200	168706920	5050	5050	5050	5050	358
494	20240904	111100	166899020	5070	5070	5070	5070	0
495	20240904	111000	166899020	5070	5070	5070	5070	0
496	20240904	110900	166899020	5070	5070	5070	5070	0
497	20240904	110800	166899020	5070	5070	5070	5070	0
498	20240904	110700	166899020	5070	5060	5070	5060	2
499	20240904	110600	166888890	5070	5070	5070	5070	0
500	20240904	110500	166888890	5070	5070	5070	5070	0
501	20240904	110400	166888890	5070	5070	5070	5070	0
502	20240904	110300	166888890	5070	5070	5070	5070	0
503	20240904	110200	166888890	5070	5070	5070	5070	0
504	20240904	110100	166888890	5070	5060	5070	5060	122
505	20240904	110000	166270570	5060	5070	5070	5060	13
506	20240904	105900	166204740	5070	5070	5070	5070	10
507	20240904	105800	166154040	5070	5070	5070	5070	0
508	20240904	105700	166154040	5070	5070	5070	5070	0
509	20240904	105600	166154040	5070	5070	5070	5070	0
510	20240904	105500	166154040	5070	5070	5070	5070	0
511	20240904	105400	166154040	5070	5070	5070	5070	23
512	20240904	105300	166037430	5070	5070	5070	5070	0
513	20240904	105200	166037430	5070	5070	5070	5070	0
514	20240904	105100	166037430	5070	5070	5070	5070	0
515	20240904	105000	166037430	5070	5070	5070	5070	0
516	20240904	104900	166037430	5070	5070	5070	5070	0
517	20240904	104800	166037430	5070	5070	5070	5070	0
518	20240904	104700	166037430	5070	5070	5070	5070	0
519	20240904	104600	166037430	5070	5070	5070	5070	23
520	20240904	104500	165920820	5070	5070	5070	5070	0
521	20240904	104400	165920820	5070	5070	5070	5070	0
522	20240904	104300	165920820	5070	5070	5070	5070	0
523	20240904	104200	165920820	5070	5070	5070	5070	0
524	20240904	104100	165920820	5070	5070	5070	5070	0
525	20240904	104000	165920820	5070	5070	5070	5070	0
526	20240904	103900	165920820	5070	5070	5070	5070	0
527	20240904	103800	165920820	5070	5070	5070	5070	0
528	20240904	103700	165920820	5070	5070	5070	5070	0
529	20240904	103600	165920820	5070	5030	5070	5030	18
530	20240904	103500	165830200	5060	5060	5060	5060	292
531	20240904	103400	164352680	5060	5060	5060	5060	33
532	20240904	103300	164185700	5030	5030	5030	5030	4417
533	20240904	103200	141968190	5030	5030	5030	5030	0
534	20240904	103100	141968190	5030	5030	5030	5030	0
535	20240904	103000	141968190	5030	5030	5030	5030	274
536	20240904	102900	140589970	5030	5030	5030	5030	626
537	20240904	102800	137441190	5030	5030	5030	5030	1
538	20240904	102700	137436160	5030	5030	5030	5030	0
539	20240904	102600	137436160	5030	5030	5030	5030	682
540	20240904	102500	134005700	5030	5030	5030	5030	0
541	20240904	102400	134005700	5030	5020	5030	5020	523
542	20240904	102300	131375210	5020	5030	5030	5020	517
543	20240904	102200	128775040	5030	5030	5030	5030	113
544	20240904	102100	128206650	5030	5040	5040	5030	2740
545	20240904	102000	114399220	5050	5050	5050	5050	64
546	20240904	101900	114076020	5060	5060	5060	5060	0
547	20240904	101800	114076020	5060	5060	5060	5060	745
548	20240904	101700	110306320	5060	5060	5060	5060	1
549	20240904	101600	110301260	5080	5080	5080	5080	2
550	20240904	101500	110291100	5080	5080	5080	5060	248
551	20240904	101400	109036060	5050	5050	5050	5050	145
552	20240904	101300	108303810	5070	5070	5070	5070	0
553	20240904	101200	108303810	5070	5050	5070	5050	166
554	20240904	101100	107465410	5050	5060	5060	5050	355
555	20240904	101000	105672310	5070	5070	5070	5070	0
556	20240904	100900	105672310	5070	5070	5070	5070	0
557	20240904	100800	105672310	5070	5070	5070	5070	615
558	20240904	100700	102554260	5080	5080	5080	5080	0
559	20240904	100600	102554260	5080	5080	5080	5080	1517
560	20240904	100500	94847900	5090	5080	5090	5080	203
561	20240904	100400	93816630	5090	5090	5090	5090	0
562	20240904	100300	93816630	5090	5090	5090	5090	0
563	20240904	100200	93816630	5090	5090	5090	5090	1
564	20240904	100100	93811540	5080	5080	5080	5080	273
565	20240904	100000	92424700	5090	5090	5090	5090	0
566	20240904	095900	92424700	5090	5090	5090	5090	0
567	20240904	095800	92424700	5090	5090	5090	5090	1
568	20240904	095700	92419610	5060	5060	5060	5060	0
569	20240904	095600	92419610	5060	5060	5060	5060	0
570	20240904	095500	92419610	5060	5060	5060	5060	10
571	20240904	095400	92369010	5090	5090	5090	5090	0
572	20240904	095300	92369010	5090	5090	5090	5080	400
573	20240904	095200	90333430	5090	5080	5090	5080	400
574	20240904	095100	88300430	5080	5080	5080	5080	0
575	20240904	095000	88300430	5080	5080	5080	5080	0
576	20240904	094900	88300430	5080	5080	5080	5080	2
577	20240904	094800	88290270	5080	5080	5080	5080	0
578	20240904	094700	88290270	5080	5080	5080	5080	0
579	20240904	094600	88290270	5080	5060	5080	5050	370
580	20240904	094500	86421410	5060	5060	5060	5060	329
581	20240904	094400	84756670	5060	5060	5060	5060	0
582	20240904	094300	84756670	5060	5060	5060	5060	0
583	20240904	094200	84756670	5060	5060	5060	5060	150
584	20240904	094100	83997670	5100	5100	5100	5100	0
585	20240904	094000	83997670	5100	5100	5100	5100	3
586	20240904	093900	83982370	5100	5100	5100	5100	2
587	20240904	093800	83972170	5100	5090	5100	5050	18
588	20240904	093700	83880560	5060	5080	5080	5060	550
589	20240904	093600	81091560	5060	5060	5060	5060	0
590	20240904	093500	81091560	5060	5060	5060	5060	34
591	20240904	093400	80919520	5040	5040	5040	5040	0
592	20240904	093300	80919520	5040	5040	5040	5040	0
593	20240904	093200	80919520	5040	5060	5060	5040	2500
594	20240904	093100	68303210	5060	5060	5060	5060	0
595	20240904	093000	68303210	5060	5060	5060	5060	0
596	20240904	092900	68303210	5060	5070	5070	5060	1120
597	20240904	092800	62632060	5060	5060	5060	5060	0
598	20240904	092700	62632060	5060	5060	5060	5060	0
599	20240904	092600	62632060	5060	5060	5060	5060	0
600	20240904	092500	62632060	5060	5060	5060	5060	0
601	20240904	092400	62632060	5060	5060	5060	5060	0
602	20240904	092300	62632060	5060	5060	5060	5060	1500
603	20240904	092200	55042060	5070	5110	5110	5070	148
604	20240904	092100	54290980	5110	5110	5110	5110	0
605	20240904	092000	54290980	5110	5110	5110	5110	0
606	20240904	091900	54290980	5110	5110	5110	5110	1
607	20240904	091800	54285870	5070	5070	5070	5070	811
608	20240904	091700	50174100	5070	5070	5070	5070	0
609	20240904	091600	50174100	5070	5080	5120	5070	381
610	20240904	091500	48241130	5080	5080	5080	5080	111
611	20240904	091400	47677250	5080	5080	5080	5080	0
612	20240904	091300	47677250	5080	5080	5080	5080	4
613	20240904	091200	47656930	5120	5120	5120	5120	0
614	20240904	091100	47656930	5120	5070	5120	5070	311
615	20240904	091000	46080110	5080	5090	5090	5080	311
616	20240904	090900	44499020	5130	5130	5130	5130	1000
617	20240904	090800	39369020	5130	5120	5130	5120	825
618	20240904	090700	35144970	5120	5120	5120	5120	1
619	20240904	090600	35139850	5120	5090	5120	5080	2635
620	20240904	090500	21731250	5050	5050	5050	5050	0
621	20240904	090400	21731250	5050	5070	5070	5050	394
622	20240904	090300	19738750	5070	5070	5070	5070	0
623	20240904	090200	19738750	5070	5060	5070	5060	221
624	20240904	090100	18618330	5050	5050	5050	5050	547
625	20240904	090000	15855980	5130	5150	5150	5040	3105