KissMeData/039830/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192100	20427530	5260	5260	5260	5260	92
3	20240911	192000	20427530	5260	5260	5260	5260	0
4	20240911	191900	20427530	5260	5260	5260	5260	0
5	20240911	191800	20427530	5260	5260	5260	5260	0
6	20240911	191700	20427530	5260	5260	5260	5260	0
7	20240911	191600	20427530	5260	5260	5260	5260	0
8	20240911	191500	20427530	5260	5260	5260	5260	0
9	20240911	191400	20427530	5260	5260	5260	5260	0
10	20240911	191300	20427530	5260	5260	5260	5260	0
11	20240911	191200	20427530	5260	5260	5260	5260	0
12	20240911	191100	20427530	5260	5260	5260	5260	0
13	20240911	191000	20427530	5260	5260	5260	5260	0
14	20240911	190900	20427530	5260	5260	5260	5260	0
15	20240911	190800	20427530	5260	5260	5260	5260	0
16	20240911	190700	20427530	5260	5260	5260	5260	0
17	20240911	190600	20427530	5260	5260	5260	5260	0
18	20240911	190500	20427530	5260	5260	5260	5260	0
19	20240911	190400	20427530	5260	5260	5260	5260	0
20	20240911	190300	20427530	5260	5260	5260	5260	0
21	20240911	190200	20427530	5260	5260	5260	5260	0
22	20240911	190100	20427530	5260	5260	5260	5260	0
23	20240911	190000	20427530	5260	5260	5260	5260	0
24	20240911	185900	20427530	5260	5260	5260	5260	0
25	20240911	185800	20427530	5260	5260	5260	5260	0
26	20240911	185700	20427530	5260	5260	5260	5260	0
27	20240911	185600	20427530	5260	5260	5260	5260	0
28	20240911	185500	20427530	5260	5260	5260	5260	0
29	20240911	185400	20427530	5260	5260	5260	5260	0
30	20240911	185300	20427530	5260	5260	5260	5260	0
31	20240911	185200	20427530	5260	5260	5260	5260	0
32	20240911	185100	20427530	5260	5260	5260	5260	92
33	20240911	185000	20427530	5260	5260	5260	5260	0
34	20240911	184900	20427530	5260	5260	5260	5260	0
35	20240911	184800	20427530	5260	5260	5260	5260	0
36	20240911	184700	20427530	5260	5260	5260	5260	0
37	20240911	184600	20427530	5260	5260	5260	5260	0
38	20240911	184500	20427530	5260	5260	5260	5260	0
39	20240911	184400	20427530	5260	5260	5260	5260	0
40	20240911	184300	20427530	5260	5260	5260	5260	0
41	20240911	184200	20427530	5260	5260	5260	5260	0
42	20240911	184100	20427530	5260	5260	5260	5260	0
43	20240911	184000	20427530	5260	5260	5260	5260	0
44	20240911	183900	20427530	5260	5260	5260	5260	0
45	20240911	183800	20427530	5260	5260	5260	5260	0
46	20240911	183700	20427530	5260	5260	5260	5260	0
47	20240911	183600	20427530	5260	5260	5260	5260	0
48	20240911	183500	20427530	5260	5260	5260	5260	0
49	20240911	183400	20427530	5260	5260	5260	5260	0
50	20240911	183300	20427530	5260	5260	5260	5260	0
51	20240911	183200	20427530	5260	5260	5260	5260	0
52	20240911	183100	20427530	5260	5260	5260	5260	0
53	20240911	183000	20427530	5260	5260	5260	5260	0
54	20240911	182900	20427530	5260	5260	5260	5260	0
55	20240911	182800	20427530	5260	5260	5260	5260	0
56	20240911	182700	20427530	5260	5260	5260	5260	0
57	20240911	182600	20427530	5260	5260	5260	5260	0
58	20240911	182500	20427530	5260	5260	5260	5260	0
59	20240911	182400	20427530	5260	5260	5260	5260	0
60	20240911	182300	20427530	5260	5260	5260	5260	0
61	20240911	182200	20427530	5260	5260	5260	5260	0
62	20240911	182100	20427530	5260	5260	5260	5260	92
63	20240911	182000	20427530	5260	5260	5260	5260	0
64	20240911	181900	20427530	5260	5260	5260	5260	0
65	20240911	181800	20427530	5260	5260	5260	5260	0
66	20240911	181700	20427530	5260	5260	5260	5260	0
67	20240911	181600	20427530	5260	5260	5260	5260	0
68	20240911	181500	20427530	5260	5260	5260	5260	0
69	20240911	181400	20427530	5260	5260	5260	5260	0
70	20240911	181300	20427530	5260	5260	5260	5260	0
71	20240911	181200	20427530	5260	5260	5260	5260	0
72	20240911	181100	20427530	5260	5260	5260	5260	0
73	20240911	181000	20427530	5260	5260	5260	5260	0
74	20240911	180900	20427530	5260	5260	5260	5260	0
75	20240911	180800	20427530	5260	5260	5260	5260	0
76	20240911	180700	20427530	5260	5260	5260	5260	0
77	20240911	180600	20427530	5260	5260	5260	5260	0
78	20240911	180500	20427530	5260	5260	5260	5260	0
79	20240911	180400	20427530	5260	5260	5260	5260	0
80	20240911	180300	20427530	5260	5260	5260	5260	0
81	20240911	180200	20427530	5260	5260	5260	5260	0
82	20240911	180100	20427530	5260	5260	5260	5260	0
83	20240911	180000	20427530	5260	5260	5260	5260	0
84	20240911	175900	20427530	5260	5260	5260	5260	0
85	20240911	175800	20427530	5260	5260	5260	5260	0
86	20240911	175700	20427530	5260	5260	5260	5260	0
87	20240911	175600	20427530	5260	5260	5260	5260	0
88	20240911	175500	20427530	5260	5260	5260	5260	0
89	20240911	175400	20427530	5260	5260	5260	5260	0
90	20240911	175300	20427530	5260	5260	5260	5260	0
91	20240911	175200	20427530	5260	5260	5260	5260	0
92	20240911	175100	20427530	5260	5260	5260	5260	92
93	20240911	175000	20427530	5260	5260	5260	5260	0
94	20240911	174900	20427530	5260	5260	5260	5260	0
95	20240911	174800	20427530	5260	5260	5260	5260	0
96	20240911	174700	20427530	5260	5260	5260	5260	0
97	20240911	174600	20427530	5260	5260	5260	5260	0
98	20240911	174500	20427530	5260	5260	5260	5260	0
99	20240911	174400	20427530	5260	5260	5260	5260	0
100	20240911	174300	20427530	5260	5260	5260	5260	0
101	20240911	174200	20427530	5260	5260	5260	5260	0
102	20240911	174100	20427530	5260	5260	5260	5260	0
103	20240911	174000	20427530	5260	5260	5260	5260	0
104	20240911	173900	20427530	5260	5260	5260	5260	0
105	20240911	173800	20427530	5260	5260	5260	5260	0
106	20240911	173700	20427530	5260	5260	5260	5260	0
107	20240911	173600	20427530	5260	5260	5260	5260	0
108	20240911	173500	20427530	5260	5260	5260	5260	0
109	20240911	173400	20427530	5260	5260	5260	5260	0
110	20240911	173300	20427530	5260	5260	5260	5260	0
111	20240911	173200	20427530	5260	5260	5260	5260	0
112	20240911	173100	20427530	5260	5260	5260	5260	0
113	20240911	173000	20427530	5260	5260	5260	5260	0
114	20240911	172900	20427530	5260	5260	5260	5260	0
115	20240911	172800	20427530	5260	5260	5260	5260	0
116	20240911	172700	20427530	5260	5260	5260	5260	0
117	20240911	172600	20427530	5260	5260	5260	5260	0
118	20240911	172500	20427530	5260	5260	5260	5260	0
119	20240911	172400	20427530	5260	5260	5260	5260	0
120	20240911	172300	20427530	5260	5260	5260	5260	0
121	20240911	172200	20427530	5260	5260	5260	5260	0
122	20240911	172100	20427530	5260	5260	5260	5260	92
123	20240911	172000	20427530	5260	5260	5260	5260	0
124	20240911	171900	20427530	5260	5260	5260	5260	0
125	20240911	171800	20427530	5260	5260	5260	5260	0
126	20240911	171700	20427530	5260	5260	5260	5260	0
127	20240911	171600	20427530	5260	5260	5260	5260	0
128	20240911	171500	20427530	5260	5260	5260	5260	0
129	20240911	171400	20427530	5260	5260	5260	5260	0
130	20240911	171300	20427530	5260	5260	5260	5260	0
131	20240911	171200	20427530	5260	5260	5260	5260	0
132	20240911	171100	20427530	5260	5260	5260	5260	0
133	20240911	171000	20427530	5260	5260	5260	5260	0
134	20240911	170900	20427530	5260	5260	5260	5260	0
135	20240911	170800	20427530	5260	5260	5260	5260	0
136	20240911	170700	20427530	5260	5260	5260	5260	0
137	20240911	170600	20427530	5260	5260	5260	5260	0
138	20240911	170500	20427530	5260	5260	5260	5260	0
139	20240911	170400	20427530	5260	5260	5260	5260	0
140	20240911	170300	20427530	5260	5260	5260	5260	0
141	20240911	170200	20427530	5260	5260	5260	5260	0
142	20240911	170100	20427530	5260	5260	5260	5260	0
143	20240911	170000	20427530	5260	5260	5260	5260	0
144	20240911	165900	20427530	5260	5260	5260	5260	0
145	20240911	165800	20427530	5260	5260	5260	5260	0
146	20240911	165700	20427530	5260	5260	5260	5260	0
147	20240911	165600	20427530	5260	5260	5260	5260	0
148	20240911	165500	20427530	5260	5260	5260	5260	0
149	20240911	165400	20427530	5260	5260	5260	5260	0
150	20240911	165300	20427530	5260	5260	5260	5260	0
151	20240911	165200	20427530	5260	5260	5260	5260	0
152	20240911	165100	20427530	5260	5260	5260	5260	92
153	20240911	165000	20427530	5260	5260	5260	5260	0
154	20240911	164900	20427530	5260	5260	5260	5260	0
155	20240911	164800	20427530	5260	5260	5260	5260	0
156	20240911	164700	20427530	5260	5260	5260	5260	0
157	20240911	164600	20427530	5260	5260	5260	5260	0
158	20240911	164500	20427530	5260	5260	5260	5260	0
159	20240911	164400	20427530	5260	5260	5260	5260	0
160	20240911	164300	20427530	5260	5260	5260	5260	0
161	20240911	164200	20427530	5260	5260	5260	5260	0
162	20240911	164100	20427530	5260	5260	5260	5260	0
163	20240911	164000	20427530	5260	5260	5260	5260	0
164	20240911	163900	20427530	5260	5260	5260	5260	0
165	20240911	163800	20427530	5260	5260	5260	5260	0
166	20240911	163700	20427530	5260	5260	5260	5260	0
167	20240911	163600	20427530	5260	5260	5260	5260	0
168	20240911	163500	20427530	5260	5260	5260	5260	0
169	20240911	163400	20427530	5260	5260	5260	5260	0
170	20240911	163300	20427530	5260	5260	5260	5260	0
171	20240911	163200	20427530	5260	5260	5260	5260	0
172	20240911	163100	20427530	5260	5260	5260	5260	0
173	20240911	163000	20427530	5260	5260	5260	5260	0
174	20240911	162900	20427530	5260	5260	5260	5260	0
175	20240911	162800	20427530	5260	5260	5260	5260	0
176	20240911	162700	20427530	5260	5260	5260	5260	0
177	20240911	162600	20427530	5260	5260	5260	5260	0
178	20240911	162500	20427530	5260	5260	5260	5260	0
179	20240911	162400	20427530	5260	5260	5260	5260	0
180	20240911	162300	20427530	5260	5260	5260	5260	0
181	20240911	162200	20427530	5260	5260	5260	5260	0
182	20240911	162100	20427530	5260	5260	5260	5260	92
183	20240911	162000	20427530	5260	5260	5260	5260	0
184	20240911	161900	20427530	5260	5260	5260	5260	0
185	20240911	161800	20427530	5260	5260	5260	5260	0
186	20240911	161700	20427530	5260	5260	5260	5260	0
187	20240911	161600	20427530	5260	5260	5260	5260	0
188	20240911	161500	20427530	5260	5260	5260	5260	0
189	20240911	161400	20427530	5260	5260	5260	5260	0
190	20240911	161300	20427530	5260	5260	5260	5260	0
191	20240911	161200	20427530	5260	5260	5260	5260	0
192	20240911	161100	20427530	5260	5260	5260	5260	0
193	20240911	161000	20427530	5260	5260	5260	5260	0
194	20240911	160900	20427530	5260	5260	5260	5260	0
195	20240911	160800	20427530	5260	5260	5260	5260	0
196	20240911	160700	20427530	5260	5260	5260	5260	0
197	20240911	160600	20427530	5260	5260	5260	5260	0
198	20240911	160500	20427530	5260	5260	5260	5260	0
199	20240911	160400	20427530	5260	5260	5260	5260	0
200	20240911	160300	20427530	5260	5260	5260	5260	0
201	20240911	160200	20427530	5260	5260	5260	5260	0
202	20240911	160100	20427530	5260	5260	5260	5260	0
203	20240911	160000	20427530	5260	5260	5260	5260	0
204	20240911	155900	20427530	5260	5260	5260	5260	0
205	20240911	155800	20427530	5260	5260	5260	5260	0
206	20240911	155700	20427530	5260	5260	5260	5260	0
207	20240911	155600	20427530	5260	5260	5260	5260	0
208	20240911	155500	20427530	5260	5260	5260	5260	0
209	20240911	155400	20427530	5260	5260	5260	5260	0
210	20240911	155300	20427530	5260	5260	5260	5260	0
211	20240911	155200	20427530	5260	5260	5260	5260	0
212	20240911	155100	20427530	5260	5260	5260	5260	92
213	20240911	155000	20427530	5260	5260	5260	5260	0
214	20240911	154900	20427530	5260	5260	5260	5260	0
215	20240911	154800	20427530	5260	5260	5260	5260	0
216	20240911	154700	20427530	5260	5260	5260	5260	0
217	20240911	154600	20427530	5260	5260	5260	5260	0
218	20240911	154500	20427530	5260	5260	5260	5260	0
219	20240911	154400	20427530	5260	5260	5260	5260	0
220	20240911	154300	20427530	5260	5260	5260	5260	0
221	20240911	154200	20427530	5260	5260	5260	5260	0
222	20240911	154100	20427530	5260	5260	5260	5260	0
223	20240911	154000	20427530	5260	5260	5260	5260	0
224	20240911	153900	20427530	5260	5260	5260	5260	0
225	20240911	153800	20427530	5260	5260	5260	5260	0
226	20240911	153700	20427530	5260	5260	5260	5260	0
227	20240911	153600	20427530	5260	5260	5260	5260	0
228	20240911	153500	20427530	5260	5260	5260	5260	0
229	20240911	153400	20427530	5260	5260	5260	5260	0
230	20240911	153300	20427530	5260	5260	5260	5260	0
231	20240911	153200	20427530	5260	5260	5260	5260	0
232	20240911	153100	20427530	5260	5260	5260	5260	0
233	20240911	153000	20427530	5260	5260	5260	5260	92
234	20240911	152900	19943610	5260	5260	5260	5260	0
235	20240911	152800	19943610	5260	5260	5260	5260	0
236	20240911	152700	19943610	5260	5260	5260	5260	0
237	20240911	152600	19943610	5260	5260	5260	5260	0
238	20240911	152500	19943610	5260	5260	5260	5260	0
239	20240911	152400	19943610	5260	5260	5260	5260	0
240	20240911	152300	19943610	5260	5260	5260	5260	0
241	20240911	152200	19943610	5260	5260	5260	5260	0
242	20240911	152100	19943610	5260	5260	5260	5260	0
243	20240911	152000	19943610	5260	5260	5260	5260	0
244	20240911	151900	19943610	5260	5260	5260	5260	0
245	20240911	151800	19943610	5260	5260	5260	5260	0
246	20240911	151700	19943610	5260	5260	5260	5260	0
247	20240911	151600	19943610	5260	5260	5260	5260	0
248	20240911	151500	19943610	5260	5260	5260	5260	0
249	20240911	151400	19943610	5260	5260	5260	5260	0
250	20240911	151300	19943610	5260	5260	5260	5260	0
251	20240911	151200	19943610	5260	5260	5260	5260	0
252	20240911	151100	19943610	5260	5260	5260	5260	0
253	20240911	151000	19943610	5260	5260	5260	5260	0
254	20240911	150900	19943610	5260	5260	5260	5260	0
255	20240911	150800	19943610	5260	5260	5260	5260	0
256	20240911	150700	19943610	5260	5260	5260	5260	0
257	20240911	150600	19943610	5260	5260	5260	5260	0
258	20240911	150500	19943610	5260	5260	5260	5260	220
259	20240911	150400	18786410	5260	5260	5260	5260	0
260	20240911	150300	18786410	5260	5260	5260	5260	0
261	20240911	150200	18786410	5260	5260	5260	5260	1
262	20240911	150100	18781150	5230	5250	5250	5230	963
263	20240911	150000	13740550	5260	5260	5260	5260	0
264	20240911	145900	13740550	5260	5260	5260	5260	0
265	20240911	145800	13740550	5260	5260	5260	5260	1
266	20240911	145700	13735290	5250	5250	5250	5250	100
267	20240911	145600	13210290	5260	5260	5260	5260	0
268	20240911	145500	13210290	5260	5260	5260	5260	0
269	20240911	145400	13210290	5260	5260	5260	5260	0
270	20240911	145300	13210290	5260	5260	5260	5260	0
271	20240911	145200	13210290	5260	5270	5270	5260	301
272	20240911	145100	11626440	5280	5280	5280	5280	0
273	20240911	145000	11626440	5280	5280	5280	5280	0
274	20240911	144900	11626440	5280	5280	5280	5280	0
275	20240911	144800	11626440	5280	5280	5280	5280	32
276	20240911	144700	11457480	5290	5290	5290	5290	0
277	20240911	144600	11457480	5290	5290	5290	5290	0
278	20240911	144500	11457480	5290	5290	5290	5290	0
279	20240911	144400	11457480	5290	5290	5290	5290	18
280	20240911	144300	11362260	5290	5290	5290	5290	0
281	20240911	144200	11362260	5290	5290	5290	5290	0
282	20240911	144100	11362260	5290	5290	5290	5290	0
283	20240911	144000	11362260	5290	5290	5290	5290	109
284	20240911	143900	10785650	5270	5270	5270	5270	0
285	20240911	143800	10785650	5270	5270	5270	5270	0
286	20240911	143700	10785650	5270	5270	5270	5270	0
287	20240911	143600	10785650	5270	5270	5270	5270	0
288	20240911	143500	10785650	5270	5270	5270	5270	0
289	20240911	143400	10785650	5270	5270	5270	5270	0
290	20240911	143300	10785650	5270	5270	5270	5270	0
291	20240911	143200	10785650	5270	5280	5280	5270	429
292	20240911	143100	8524530	5280	5280	5280	5280	0
293	20240911	143000	8524530	5280	5280	5280	5280	0
294	20240911	142900	8524530	5280	5280	5280	5280	0
295	20240911	142800	8524530	5280	5280	5280	5280	0
296	20240911	142700	8524530	5280	5280	5280	5280	0
297	20240911	142600	8524530	5280	5280	5280	5280	0
298	20240911	142500	8524530	5280	5280	5280	5280	0
299	20240911	142400	8524530	5280	5280	5280	5280	0
300	20240911	142300	8524530	5280	5280	5280	5280	0
301	20240911	142200	8524530	5280	5280	5280	5280	0
302	20240911	142100	8524530	5280	5280	5280	5280	0
303	20240911	142000	8524530	5280	5280	5280	5280	0
304	20240911	141900	8524530	5280	5280	5280	5280	0
305	20240911	141800	8524530	5280	5280	5280	5280	0
306	20240911	141700	8524530	5280	5280	5280	5280	0
307	20240911	141600	8524530	5280	5280	5280	5280	0
308	20240911	141500	8524530	5280	5280	5280	5280	0
309	20240911	141400	8524530	5280	5280	5280	5280	0
310	20240911	141300	8524530	5280	5280	5280	5280	0
311	20240911	141200	8524530	5280	5280	5280	5280	0
312	20240911	141100	8524530	5280	5280	5280	5280	0
313	20240911	141000	8524530	5280	5280	5280	5280	0
314	20240911	140900	8524530	5280	5280	5280	5280	0
315	20240911	140800	8524530	5280	5280	5280	5280	0
316	20240911	140700	8524530	5280	5280	5280	5280	0
317	20240911	140600	8524530	5280	5280	5280	5280	0
318	20240911	140500	8524530	5280	5280	5280	5280	0
319	20240911	140400	8524530	5280	5280	5280	5280	0
320	20240911	140300	8524530	5280	5280	5280	5280	0
321	20240911	140200	8524530	5280	5280	5280	5280	0
322	20240911	140100	8524530	5280	5280	5280	5280	0
323	20240911	140000	8524530	5280	5280	5280	5280	0
324	20240911	135900	8524530	5280	5280	5280	5280	0
325	20240911	135800	8524530	5280	5280	5280	5280	0
326	20240911	135700	8524530	5280	5280	5280	5280	0
327	20240911	135600	8524530	5280	5280	5280	5280	0
328	20240911	135500	8524530	5280	5280	5280	5280	0
329	20240911	135400	8524530	5280	5280	5280	5280	0
330	20240911	135300	8524530	5280	5280	5280	5280	0
331	20240911	135200	8524530	5280	5280	5280	5280	0
332	20240911	135100	8524530	5280	5280	5280	5280	0
333	20240911	135000	8524530	5280	5280	5280	5280	0
334	20240911	134900	8524530	5280	5280	5280	5280	0
335	20240911	134800	8524530	5280	5280	5280	5280	0
336	20240911	134700	8524530	5280	5280	5280	5280	0
337	20240911	134600	8524530	5280	5280	5280	5280	0
338	20240911	134500	8524530	5280	5280	5280	5280	0
339	20240911	134400	8524530	5280	5280	5280	5280	9
340	20240911	134300	8477010	5280	5280	5280	5280	2
341	20240911	134200	8466450	5280	5280	5280	5280	0
342	20240911	134100	8466450	5280	5280	5280	5280	0
343	20240911	134000	8466450	5280	5280	5280	5280	0
344	20240911	133900	8466450	5280	5280	5280	5280	0
345	20240911	133800	8466450	5280	5280	5280	5280	2
346	20240911	133700	8455890	5270	5270	5270	5270	0
347	20240911	133600	8455890	5270	5270	5270	5270	0
348	20240911	133500	8455890	5270	5270	5270	5270	0
349	20240911	133400	8455890	5270	5270	5270	5270	0
350	20240911	133300	8455890	5270	5270	5270	5270	0
351	20240911	133200	8455890	5270	5270	5270	5270	0
352	20240911	133100	8455890	5270	5270	5270	5270	0
353	20240911	133000	8455890	5270	5270	5270	5270	0
354	20240911	132900	8455890	5270	5270	5270	5270	0
355	20240911	132800	8455890	5270	5270	5270	5270	0
356	20240911	132700	8455890	5270	5270	5270	5270	0
357	20240911	132600	8455890	5270	5270	5270	5270	0
358	20240911	132500	8455890	5270	5270	5270	5270	0
359	20240911	132400	8455890	5270	5270	5270	5270	0
360	20240911	132300	8455890	5270	5270	5270	5270	0
361	20240911	132200	8455890	5270	5270	5270	5270	0
362	20240911	132100	8455890	5270	5270	5270	5270	0
363	20240911	132000	8455890	5270	5270	5270	5270	0
364	20240911	131900	8455890	5270	5270	5270	5270	0
365	20240911	131800	8455890	5270	5270	5270	5270	0
366	20240911	131700	8455890	5270	5270	5270	5270	0
367	20240911	131600	8455890	5270	5270	5270	5270	0
368	20240911	131500	8455890	5270	5270	5270	5270	0
369	20240911	131400	8455890	5270	5270	5270	5270	0
370	20240911	131300	8455890	5270	5270	5270	5270	4
371	20240911	131200	8434810	5290	5290	5290	5290	0
372	20240911	131100	8434810	5290	5290	5290	5290	0
373	20240911	131000	8434810	5290	5290	5290	5290	500
374	20240911	130900	5789810	5290	5290	5290	5290	0
375	20240911	130800	5789810	5290	5290	5290	5290	0
376	20240911	130700	5789810	5290	5290	5290	5290	0
377	20240911	130600	5789810	5290	5290	5290	5290	6
378	20240911	130500	5758070	5290	5290	5290	5290	0
379	20240911	130400	5758070	5290	5290	5290	5290	0
380	20240911	130300	5758070	5290	5290	5290	5290	0
381	20240911	130200	5758070	5290	5290	5290	5290	0
382	20240911	130100	5758070	5290	5290	5290	5290	0
383	20240911	130000	5758070	5290	5290	5290	5290	0
384	20240911	125900	5758070	5290	5290	5290	5290	0
385	20240911	125800	5758070	5290	5290	5290	5290	0
386	20240911	125700	5758070	5290	5290	5290	5290	0
387	20240911	125600	5758070	5290	5290	5290	5290	0
388	20240911	125500	5758070	5290	5290	5290	5290	0
389	20240911	125400	5758070	5290	5290	5290	5290	0
390	20240911	125300	5758070	5290	5290	5290	5290	0
391	20240911	125200	5758070	5290	5290	5290	5290	0
392	20240911	125100	5758070	5290	5290	5290	5290	0
393	20240911	125000	5758070	5290	5290	5290	5290	0
394	20240911	124900	5758070	5290	5290	5290	5290	0
395	20240911	124800	5758070	5290	5290	5290	5290	0
396	20240911	124700	5758070	5290	5290	5290	5290	0
397	20240911	124600	5758070	5290	5290	5290	5290	0
398	20240911	124500	5758070	5290	5290	5290	5290	0
399	20240911	124400	5758070	5290	5290	5290	5290	0
400	20240911	124300	5758070	5290	5290	5290	5290	0
401	20240911	124200	5758070	5290	5290	5290	5290	0
402	20240911	124100	5758070	5290	5290	5290	5290	0
403	20240911	124000	5758070	5290	5290	5290	5290	0
404	20240911	123900	5758070	5290	5290	5290	5290	0
405	20240911	123800	5758070	5290	5290	5290	5290	0
406	20240911	123700	5758070	5290	5290	5290	5290	0
407	20240911	123600	5758070	5290	5290	5290	5290	0
408	20240911	123500	5758070	5290	5290	5290	5290	0
409	20240911	123400	5758070	5290	5290	5290	5290	0
410	20240911	123300	5758070	5290	5290	5290	5290	0
411	20240911	123200	5758070	5290	5290	5290	5290	0
412	20240911	123100	5758070	5290	5290	5290	5290	0
413	20240911	123000	5758070	5290	5290	5290	5290	0
414	20240911	122900	5758070	5290	5290	5290	5290	0
415	20240911	122800	5758070	5290	5290	5290	5290	0
416	20240911	122700	5758070	5290	5290	5290	5290	0
417	20240911	122600	5758070	5290	5290	5290	5290	0
418	20240911	122500	5758070	5290	5290	5290	5290	0
419	20240911	122400	5758070	5290	5290	5290	5290	0
420	20240911	122300	5758070	5290	5290	5290	5290	0
421	20240911	122200	5758070	5290	5290	5290	5290	0
422	20240911	122100	5758070	5290	5290	5290	5290	0
423	20240911	122000	5758070	5290	5290	5290	5290	0
424	20240911	121900	5758070	5290	5290	5290	5290	0
425	20240911	121800	5758070	5290	5290	5290	5290	0
426	20240911	121700	5758070	5290	5290	5290	5290	0
427	20240911	121600	5758070	5290	5290	5290	5290	0
428	20240911	121500	5758070	5290	5290	5290	5290	0
429	20240911	121400	5758070	5290	5290	5290	5290	0
430	20240911	121300	5758070	5290	5290	5290	5290	0
431	20240911	121200	5758070	5290	5290	5290	5290	0
432	20240911	121100	5758070	5290	5290	5290	5290	0
433	20240911	121000	5758070	5290	5290	5290	5290	0
434	20240911	120900	5758070	5290	5290	5290	5290	0
435	20240911	120800	5758070	5290	5290	5290	5290	0
436	20240911	120700	5758070	5290	5290	5290	5290	0
437	20240911	120600	5758070	5290	5290	5290	5290	0
438	20240911	120500	5758070	5290	5290	5290	5290	0
439	20240911	120400	5758070	5290	5290	5290	5290	0
440	20240911	120300	5758070	5290	5290	5290	5290	0
441	20240911	120200	5758070	5290	5290	5290	5290	0
442	20240911	120100	5758070	5290	5290	5290	5290	0
443	20240911	120000	5758070	5290	5290	5290	5290	0
444	20240911	115900	5758070	5290	5290	5290	5290	0
445	20240911	115800	5758070	5290	5290	5290	5290	0
446	20240911	115700	5758070	5290	5290	5290	5290	0
447	20240911	115600	5758070	5290	5290	5290	5290	0
448	20240911	115500	5758070	5290	5290	5290	5290	0
449	20240911	115400	5758070	5290	5290	5290	5290	0
450	20240911	115300	5758070	5290	5290	5290	5290	0
451	20240911	115200	5758070	5290	5290	5290	5290	0
452	20240911	115100	5758070	5290	5290	5290	5290	0
453	20240911	115000	5758070	5290	5290	5290	5290	0
454	20240911	114900	5758070	5290	5290	5290	5290	0
455	20240911	114800	5758070	5290	5290	5290	5290	0
456	20240911	114700	5758070	5290	5290	5290	5290	0
457	20240911	114600	5758070	5290	5290	5290	5290	0
458	20240911	114500	5758070	5290	5290	5290	5290	0
459	20240911	114400	5758070	5290	5290	5290	5290	0
460	20240911	114300	5758070	5290	5290	5290	5290	0
461	20240911	114200	5758070	5290	5290	5290	5290	1
462	20240911	114100	5752780	5270	5270	5270	5270	0
463	20240911	114000	5752780	5270	5270	5270	5270	0
464	20240911	113900	5752780	5270	5270	5270	5270	0
465	20240911	113800	5752780	5270	5270	5270	5270	0
466	20240911	113700	5752780	5270	5270	5270	5270	0
467	20240911	113600	5752780	5270	5270	5270	5270	0
468	20240911	113500	5752780	5270	5270	5270	5270	0
469	20240911	113400	5752780	5270	5270	5270	5270	0
470	20240911	113300	5752780	5270	5270	5270	5270	0
471	20240911	113200	5752780	5270	5270	5270	5270	0
472	20240911	113100	5752780	5270	5270	5270	5270	0
473	20240911	113000	5752780	5270	5270	5270	5270	0
474	20240911	112900	5752780	5270	5270	5270	5270	0
475	20240911	112800	5752780	5270	5270	5270	5270	1
476	20240911	112700	5747510	5270	5270	5270	5270	0
477	20240911	112600	5747510	5270	5270	5270	5270	0
478	20240911	112500	5747510	5270	5270	5270	5270	0
479	20240911	112400	5747510	5270	5270	5270	5270	0
480	20240911	112300	5747510	5270	5270	5270	5270	100
481	20240911	112200	5220510	5290	5290	5290	5290	0
482	20240911	112100	5220510	5290	5290	5290	5290	0
483	20240911	112000	5220510	5290	5290	5290	5290	20
484	20240911	111900	5114710	5290	5290	5290	5290	0
485	20240911	111800	5114710	5290	5290	5290	5290	2
486	20240911	111700	5104130	5290	5290	5290	5290	0
487	20240911	111600	5104130	5290	5290	5290	5290	0
488	20240911	111500	5104130	5290	5290	5290	5290	0
489	20240911	111400	5104130	5290	5290	5290	5290	0
490	20240911	111300	5104130	5290	5290	5290	5290	0
491	20240911	111200	5104130	5290	5290	5290	5290	0
492	20240911	111100	5104130	5290	5290	5290	5290	0
493	20240911	111000	5104130	5290	5290	5290	5290	0
494	20240911	110900	5104130	5290	5290	5290	5290	0
495	20240911	110800	5104130	5290	5290	5290	5290	0
496	20240911	110700	5104130	5290	5290	5290	5290	0
497	20240911	110600	5104130	5290	5290	5290	5290	0
498	20240911	110500	5104130	5290	5290	5290	5290	0
499	20240911	110400	5104130	5290	5290	5290	5290	0
500	20240911	110300	5104130	5290	5290	5290	5290	0
501	20240911	110200	5104130	5290	5290	5290	5290	0
502	20240911	110100	5104130	5290	5290	5290	5290	0
503	20240911	110000	5104130	5290	5290	5290	5290	10
504	20240911	105900	5051230	5290	5290	5290	5290	0
505	20240911	105800	5051230	5290	5290	5290	5290	0
506	20240911	105700	5051230	5290	5290	5290	5290	0
507	20240911	105600	5051230	5290	5290	5290	5290	0
508	20240911	105500	5051230	5290	5290	5290	5290	1
509	20240911	105400	5045940	5270	5270	5270	5270	0
510	20240911	105300	5045940	5270	5270	5270	5270	527
511	20240911	105200	2268650	5270	5270	5270	5270	0
512	20240911	105100	2268650	5270	5270	5270	5270	2
513	20240911	105000	2258110	5270	5270	5270	5270	0
514	20240911	104900	2258110	5270	5270	5270	5270	0
515	20240911	104800	2258110	5270	5270	5270	5270	0
516	20240911	104700	2258110	5270	5270	5270	5270	1
517	20240911	104600	2252840	5270	5270	5270	5270	0
518	20240911	104500	2252840	5270	5270	5270	5270	0
519	20240911	104400	2252840	5270	5270	5270	5270	1
520	20240911	104300	2247570	5270	5270	5270	5270	3
521	20240911	104200	2231760	5270	5270	5270	5270	1
522	20240911	104100	2226490	5270	5270	5270	5270	0
523	20240911	104000	2226490	5270	5270	5270	5270	0
524	20240911	103900	2226490	5270	5270	5270	5270	0
525	20240911	103800	2226490	5270	5270	5270	5270	0
526	20240911	103700	2226490	5270	5270	5270	5270	0
527	20240911	103600	2226490	5270	5270	5270	5270	0
528	20240911	103500	2226490	5270	5270	5270	5270	0
529	20240911	103400	2226490	5270	5270	5270	5270	0
530	20240911	103300	2226490	5270	5270	5270	5270	0
531	20240911	103200	2226490	5270	5270	5270	5270	0
532	20240911	103100	2226490	5270	5270	5270	5270	0
533	20240911	103000	2226490	5270	5270	5270	5270	1
534	20240911	102900	2221220	5250	5250	5250	5250	64
535	20240911	102800	1885220	5250	5250	5250	5250	0
536	20240911	102700	1885220	5250	5250	5250	5250	0
537	20240911	102600	1885220	5250	5250	5250	5250	0
538	20240911	102500	1885220	5250	5250	5250	5250	0
539	20240911	102400	1885220	5250	5250	5250	5250	0
540	20240911	102300	1885220	5250	5250	5250	5250	0
541	20240911	102200	1885220	5250	5250	5250	5250	0
542	20240911	102100	1885220	5250	5250	5250	5250	0
543	20240911	102000	1885220	5250	5250	5250	5250	0
544	20240911	101900	1885220	5250	5250	5250	5250	0
545	20240911	101800	1885220	5250	5250	5250	5250	61
546	20240911	101700	1564970	5260	5260	5260	5260	0
547	20240911	101600	1564970	5260	5260	5260	5260	0
548	20240911	101500	1564970	5260	5260	5260	5260	0
549	20240911	101400	1564970	5260	5260	5260	5260	1
550	20240911	101300	1559710	5260	5260	5260	5260	0
551	20240911	101200	1559710	5260	5260	5260	5260	0
552	20240911	101100	1559710	5260	5260	5260	5260	0
553	20240911	101000	1559710	5260	5250	5260	5250	2
554	20240911	100900	1549200	5230	5230	5230	5230	0
555	20240911	100800	1549200	5230	5230	5230	5230	0
556	20240911	100700	1549200	5230	5230	5230	5230	14
557	20240911	100600	1475980	5240	5240	5240	5240	4
558	20240911	100500	1455020	5250	5250	5250	5250	0
559	20240911	100400	1455020	5250	5250	5250	5250	1
560	20240911	100300	1449770	5250	5250	5250	5250	28
561	20240911	100200	1302770	5250	5250	5250	5250	0
562	20240911	100100	1302770	5250	5250	5250	5250	0
563	20240911	100000	1302770	5250	5250	5250	5250	0
564	20240911	095900	1302770	5250	5250	5250	5250	0
565	20240911	095800	1302770	5250	5250	5250	5250	0
566	20240911	095700	1302770	5250	5250	5250	5250	0
567	20240911	095600	1302770	5250	5250	5250	5250	0
568	20240911	095500	1302770	5250	5250	5250	5250	0
569	20240911	095400	1302770	5250	5250	5250	5250	18
570	20240911	095300	1208270	5260	5260	5260	5260	0
571	20240911	095200	1208270	5260	5260	5260	5260	2
572	20240911	095100	1197750	5260	5260	5260	5260	0
573	20240911	095000	1197750	5260	5260	5260	5260	12
574	20240911	094900	1134630	5270	5270	5270	5270	0
575	20240911	094800	1134630	5270	5270	5270	5270	0
576	20240911	094700	1134630	5270	5270	5270	5270	0
577	20240911	094600	1134630	5270	5270	5270	5270	0
578	20240911	094500	1134630	5270	5270	5270	5270	0
579	20240911	094400	1134630	5270	5270	5270	5270	0
580	20240911	094300	1134630	5270	5270	5270	5270	0
581	20240911	094200	1134630	5270	5270	5270	5270	0
582	20240911	094100	1134630	5270	5270	5270	5270	0
583	20240911	094000	1134630	5270	5270	5270	5270	0
584	20240911	093900	1134630	5270	5270	5270	5270	101
585	20240911	093800	602360	5270	5270	5270	5270	1
586	20240911	093700	597090	5270	5270	5270	5270	0
587	20240911	093600	597090	5270	5270	5270	5270	0
588	20240911	093500	597090	5270	5270	5270	5270	0
589	20240911	093400	597090	5270	5270	5270	5270	0
590	20240911	093300	597090	5270	5270	5270	5270	0
591	20240911	093200	597090	5270	5270	5270	5270	0
592	20240911	093100	597090	5270	5270	5270	5270	15
593	20240911	093000	518040	5280	5280	5280	5280	0
594	20240911	092900	518040	5280	5280	5280	5280	0
595	20240911	092800	518040	5280	5280	5280	5280	0
596	20240911	092700	518040	5280	5280	5280	5280	0
597	20240911	092600	518040	5280	5280	5280	5280	0
598	20240911	092500	518040	5280	5280	5280	5280	2
599	20240911	092400	507480	5280	5280	5280	5280	0
600	20240911	092300	507480	5280	5280	5280	5280	0
601	20240911	092200	507480	5280	5280	5280	5280	0
602	20240911	092100	507480	5280	5280	5280	5280	0
603	20240911	092000	507480	5280	5280	5280	5280	0
604	20240911	091900	507480	5280	5280	5280	5280	0
605	20240911	091800	507480	5280	5280	5280	5280	0
606	20240911	091700	507480	5280	5280	5280	5280	0
607	20240911	091600	507480	5280	5280	5280	5280	10
608	20240911	091500	454680	5290	5290	5290	5290	0
609	20240911	091400	454680	5290	5290	5290	5290	63
610	20240911	091300	121410	5290	5290	5290	5290	0
611	20240911	091200	121410	5290	5290	5290	5290	0
612	20240911	091100	121410	5290	5290	5290	5290	10
613	20240911	091000	68510	5270	5270	5270	5270	0
614	20240911	090900	68510	5270	5270	5270	5270	0
615	20240911	090800	68510	5270	5270	5270	5270	0
616	20240911	090700	68510	5270	5270	5270	5270	0
617	20240911	090600	68510	5270	5270	5270	5270	0
618	20240911	090500	68510	5270	5270	5270	5270	0
619	20240911	090400	68510	5270	5270	5270	5270	0
620	20240911	090300	68510	5270	5270	5270	5270	0
621	20240911	090200	68510	5270	5270	5270	5270	0
622	20240911	090100	68510	5270	5270	5270	5270	0
623	20240911	090000	68510	5270	5270	5270	5270	13