KissMeData/130580/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201500	4969860	5100	5100	5100	5100	103
3	20240912	201400	4969860	5100	5100	5100	5100	0
4	20240912	201300	4969860	5100	5100	5100	5100	0
5	20240912	201200	4969860	5100	5100	5100	5100	0
6	20240912	201100	4969860	5100	5100	5100	5100	0
7	20240912	201000	4969860	5100	5100	5100	5100	0
8	20240912	200900	4969860	5100	5100	5100	5100	0
9	20240912	200800	4969860	5100	5100	5100	5100	0
10	20240912	200700	4969860	5100	5100	5100	5100	0
11	20240912	200600	4969860	5100	5100	5100	5100	0
12	20240912	200500	4969860	5100	5100	5100	5100	0
13	20240912	200400	4969860	5100	5100	5100	5100	0
14	20240912	200300	4969860	5100	5100	5100	5100	0
15	20240912	200200	4969860	5100	5100	5100	5100	0
16	20240912	200100	4969860	5100	5100	5100	5100	0
17	20240912	200000	4969860	5100	5100	5100	5100	0
18	20240912	195900	4969860	5100	5100	5100	5100	0
19	20240912	195800	4969860	5100	5100	5100	5100	0
20	20240912	195700	4969860	5100	5100	5100	5100	0
21	20240912	195600	4969860	5100	5100	5100	5100	0
22	20240912	195500	4969860	5100	5100	5100	5100	0
23	20240912	195400	4969860	5100	5100	5100	5100	0
24	20240912	195300	4969860	5100	5100	5100	5100	0
25	20240912	195200	4969860	5100	5100	5100	5100	0
26	20240912	195100	4969860	5100	5100	5100	5100	0
27	20240912	195000	4969860	5100	5100	5100	5100	0
28	20240912	194900	4969860	5100	5100	5100	5100	0
29	20240912	194800	4969860	5100	5100	5100	5100	0
30	20240912	194700	4969860	5100	5100	5100	5100	0
31	20240912	194600	4969860	5100	5100	5100	5100	0
32	20240912	194500	4969860	5100	5100	5100	5100	103
33	20240912	194400	4969860	5100	5100	5100	5100	0
34	20240912	194300	4969860	5100	5100	5100	5100	0
35	20240912	194200	4969860	5100	5100	5100	5100	0
36	20240912	194100	4969860	5100	5100	5100	5100	0
37	20240912	194000	4969860	5100	5100	5100	5100	0
38	20240912	193900	4969860	5100	5100	5100	5100	0
39	20240912	193800	4969860	5100	5100	5100	5100	0
40	20240912	193700	4969860	5100	5100	5100	5100	0
41	20240912	193600	4969860	5100	5100	5100	5100	0
42	20240912	193500	4969860	5100	5100	5100	5100	0
43	20240912	193400	4969860	5100	5100	5100	5100	0
44	20240912	193300	4969860	5100	5100	5100	5100	0
45	20240912	193200	4969860	5100	5100	5100	5100	0
46	20240912	193100	4969860	5100	5100	5100	5100	0
47	20240912	193000	4969860	5100	5100	5100	5100	0
48	20240912	192900	4969860	5100	5100	5100	5100	0
49	20240912	192800	4969860	5100	5100	5100	5100	0
50	20240912	192700	4969860	5100	5100	5100	5100	0
51	20240912	192600	4969860	5100	5100	5100	5100	0
52	20240912	192500	4969860	5100	5100	5100	5100	0
53	20240912	192400	4969860	5100	5100	5100	5100	0
54	20240912	192300	4969860	5100	5100	5100	5100	0
55	20240912	192200	4969860	5100	5100	5100	5100	0
56	20240912	192100	4969860	5100	5100	5100	5100	0
57	20240912	192000	4969860	5100	5100	5100	5100	0
58	20240912	191900	4969860	5100	5100	5100	5100	0
59	20240912	191800	4969860	5100	5100	5100	5100	0
60	20240912	191700	4969860	5100	5100	5100	5100	0
61	20240912	191600	4969860	5100	5100	5100	5100	0
62	20240912	191500	4969860	5100	5100	5100	5100	103
63	20240912	191400	4969860	5100	5100	5100	5100	0
64	20240912	191300	4969860	5100	5100	5100	5100	0
65	20240912	191200	4969860	5100	5100	5100	5100	0
66	20240912	191100	4969860	5100	5100	5100	5100	0
67	20240912	191000	4969860	5100	5100	5100	5100	0
68	20240912	190900	4969860	5100	5100	5100	5100	0
69	20240912	190800	4969860	5100	5100	5100	5100	0
70	20240912	190700	4969860	5100	5100	5100	5100	0
71	20240912	190600	4969860	5100	5100	5100	5100	0
72	20240912	190500	4969860	5100	5100	5100	5100	0
73	20240912	190400	4969860	5100	5100	5100	5100	0
74	20240912	190300	4969860	5100	5100	5100	5100	0
75	20240912	190200	4969860	5100	5100	5100	5100	0
76	20240912	190100	4969860	5100	5100	5100	5100	0
77	20240912	190000	4969860	5100	5100	5100	5100	0
78	20240912	185900	4969860	5100	5100	5100	5100	0
79	20240912	185800	4969860	5100	5100	5100	5100	0
80	20240912	185700	4969860	5100	5100	5100	5100	0
81	20240912	185600	4969860	5100	5100	5100	5100	0
82	20240912	185500	4969860	5100	5100	5100	5100	0
83	20240912	185400	4969860	5100	5100	5100	5100	0
84	20240912	185300	4969860	5100	5100	5100	5100	0
85	20240912	185200	4969860	5100	5100	5100	5100	0
86	20240912	185100	4969860	5100	5100	5100	5100	0
87	20240912	185000	4969860	5100	5100	5100	5100	0
88	20240912	184900	4969860	5100	5100	5100	5100	0
89	20240912	184800	4969860	5100	5100	5100	5100	0
90	20240912	184700	4969860	5100	5100	5100	5100	0
91	20240912	184600	4969860	5100	5100	5100	5100	0
92	20240912	184500	4969860	5100	5100	5100	5100	103
93	20240912	184400	4969860	5100	5100	5100	5100	0
94	20240912	184300	4969860	5100	5100	5100	5100	0
95	20240912	184200	4969860	5100	5100	5100	5100	0
96	20240912	184100	4969860	5100	5100	5100	5100	0
97	20240912	184000	4969860	5100	5100	5100	5100	0
98	20240912	183900	4969860	5100	5100	5100	5100	0
99	20240912	183800	4969860	5100	5100	5100	5100	0
100	20240912	183700	4969860	5100	5100	5100	5100	0
101	20240912	183600	4969860	5100	5100	5100	5100	0
102	20240912	183500	4969860	5100	5100	5100	5100	0
103	20240912	183400	4969860	5100	5100	5100	5100	0
104	20240912	183300	4969860	5100	5100	5100	5100	0
105	20240912	183200	4969860	5100	5100	5100	5100	0
106	20240912	183100	4969860	5100	5100	5100	5100	0
107	20240912	183000	4969860	5100	5100	5100	5100	0
108	20240912	182900	4969860	5100	5100	5100	5100	0
109	20240912	182800	4969860	5100	5100	5100	5100	0
110	20240912	182700	4969860	5100	5100	5100	5100	0
111	20240912	182600	4969860	5100	5100	5100	5100	0
112	20240912	182500	4969860	5100	5100	5100	5100	0
113	20240912	182400	4969860	5100	5100	5100	5100	0
114	20240912	182300	4969860	5100	5100	5100	5100	0
115	20240912	182200	4969860	5100	5100	5100	5100	0
116	20240912	182100	4969860	5100	5100	5100	5100	0
117	20240912	182000	4969860	5100	5100	5100	5100	0
118	20240912	181900	4969860	5100	5100	5100	5100	0
119	20240912	181800	4969860	5100	5100	5100	5100	0
120	20240912	181700	4969860	5100	5100	5100	5100	0
121	20240912	181600	4969860	5100	5100	5100	5100	0
122	20240912	181500	4969860	5100	5100	5100	5100	103
123	20240912	181400	4969860	5100	5100	5100	5100	0
124	20240912	181300	4969860	5100	5100	5100	5100	0
125	20240912	181200	4969860	5100	5100	5100	5100	0
126	20240912	181100	4969860	5100	5100	5100	5100	0
127	20240912	181000	4969860	5100	5100	5100	5100	0
128	20240912	180900	4969860	5100	5100	5100	5100	0
129	20240912	180800	4969860	5100	5100	5100	5100	0
130	20240912	180700	4969860	5100	5100	5100	5100	0
131	20240912	180600	4969860	5100	5100	5100	5100	0
132	20240912	180500	4969860	5100	5100	5100	5100	0
133	20240912	180400	4969860	5100	5100	5100	5100	0
134	20240912	180300	4969860	5100	5100	5100	5100	0
135	20240912	180200	4969860	5100	5100	5100	5100	0
136	20240912	180100	4969860	5100	5100	5100	5100	0
137	20240912	180000	4969860	5100	5100	5100	5100	0
138	20240912	175900	4969860	5100	5100	5100	5100	0
139	20240912	175800	4969860	5100	5100	5100	5100	0
140	20240912	175700	4969860	5100	5100	5100	5100	0
141	20240912	175600	4969860	5100	5100	5100	5100	0
142	20240912	175500	4969860	5100	5100	5100	5100	0
143	20240912	175400	4969860	5100	5100	5100	5100	0
144	20240912	175300	4969860	5100	5100	5100	5100	0
145	20240912	175200	4969860	5100	5100	5100	5100	0
146	20240912	175100	4969860	5100	5100	5100	5100	0
147	20240912	175000	4969860	5100	5100	5100	5100	0
148	20240912	174900	4969860	5100	5100	5100	5100	0
149	20240912	174800	4969860	5100	5100	5100	5100	0
150	20240912	174700	4969860	5100	5100	5100	5100	0
151	20240912	174600	4969860	5100	5100	5100	5100	0
152	20240912	174500	4969860	5100	5100	5100	5100	103
153	20240912	174400	4969860	5100	5100	5100	5100	0
154	20240912	174300	4969860	5100	5100	5100	5100	0
155	20240912	174200	4969860	5100	5100	5100	5100	0
156	20240912	174100	4969860	5100	5100	5100	5100	0
157	20240912	174000	4969860	5100	5100	5100	5100	0
158	20240912	173900	4969860	5100	5100	5100	5100	0
159	20240912	173800	4969860	5100	5100	5100	5100	0
160	20240912	173700	4969860	5100	5100	5100	5100	0
161	20240912	173600	4969860	5100	5100	5100	5100	0
162	20240912	173500	4969860	5100	5100	5100	5100	0
163	20240912	173400	4969860	5100	5100	5100	5100	0
164	20240912	173300	4969860	5100	5100	5100	5100	0
165	20240912	173200	4969860	5100	5100	5100	5100	0
166	20240912	173100	4969860	5100	5100	5100	5100	0
167	20240912	173000	4969860	5100	5100	5100	5100	0
168	20240912	172900	4969860	5100	5100	5100	5100	0
169	20240912	172800	4969860	5100	5100	5100	5100	0
170	20240912	172700	4969860	5100	5100	5100	5100	0
171	20240912	172600	4969860	5100	5100	5100	5100	0
172	20240912	172500	4969860	5100	5100	5100	5100	0
173	20240912	172400	4969860	5100	5100	5100	5100	0
174	20240912	172300	4969860	5100	5100	5100	5100	0
175	20240912	172200	4969860	5100	5100	5100	5100	0
176	20240912	172100	4969860	5100	5100	5100	5100	0
177	20240912	172000	4969860	5100	5100	5100	5100	0
178	20240912	171900	4969860	5100	5100	5100	5100	0
179	20240912	171800	4969860	5100	5100	5100	5100	0
180	20240912	171700	4969860	5100	5100	5100	5100	0
181	20240912	171600	4969860	5100	5100	5100	5100	0
182	20240912	171500	4969860	5100	5100	5100	5100	103
183	20240912	171400	4969860	5100	5100	5100	5100	0
184	20240912	171300	4969860	5100	5100	5100	5100	0
185	20240912	171200	4969860	5100	5100	5100	5100	0
186	20240912	171100	4969860	5100	5100	5100	5100	0
187	20240912	171000	4969860	5100	5100	5100	5100	0
188	20240912	170900	4969860	5100	5100	5100	5100	0
189	20240912	170800	4969860	5100	5100	5100	5100	0
190	20240912	170700	4969860	5100	5100	5100	5100	0
191	20240912	170600	4969860	5100	5100	5100	5100	0
192	20240912	170500	4969860	5100	5100	5100	5100	0
193	20240912	170400	4969860	5100	5100	5100	5100	0
194	20240912	170300	4969860	5100	5100	5100	5100	0
195	20240912	170200	4969860	5100	5100	5100	5100	0
196	20240912	170100	4969860	5100	5100	5100	5100	0
197	20240912	170000	4969860	5100	5100	5100	5100	0
198	20240912	165900	4969860	5100	5100	5100	5100	0
199	20240912	165800	4969860	5100	5100	5100	5100	0
200	20240912	165700	4969860	5100	5100	5100	5100	0
201	20240912	165600	4969860	5100	5100	5100	5100	0
202	20240912	165500	4969860	5100	5100	5100	5100	0
203	20240912	165400	4969860	5100	5100	5100	5100	0
204	20240912	165300	4969860	5100	5100	5100	5100	0
205	20240912	165200	4969860	5100	5100	5100	5100	0
206	20240912	165100	4969860	5100	5100	5100	5100	0
207	20240912	165000	4969860	5100	5100	5100	5100	0
208	20240912	164900	4969860	5100	5100	5100	5100	0
209	20240912	164800	4969860	5100	5100	5100	5100	0
210	20240912	164700	4969860	5100	5100	5100	5100	0
211	20240912	164600	4969860	5100	5100	5100	5100	0
212	20240912	164500	4969860	5100	5100	5100	5100	103
213	20240912	164400	4969860	5100	5100	5100	5100	0
214	20240912	164300	4969860	5100	5100	5100	5100	0
215	20240912	164200	4969860	5100	5100	5100	5100	0
216	20240912	164100	4969860	5100	5100	5100	5100	0
217	20240912	164000	4969860	5100	5100	5100	5100	0
218	20240912	163900	4969860	5100	5100	5100	5100	0
219	20240912	163800	4969860	5100	5100	5100	5100	0
220	20240912	163700	4969860	5100	5100	5100	5100	0
221	20240912	163600	4969860	5100	5100	5100	5100	0
222	20240912	163500	4969860	5100	5100	5100	5100	0
223	20240912	163400	4969860	5100	5100	5100	5100	0
224	20240912	163300	4969860	5100	5100	5100	5100	0
225	20240912	163200	4969860	5100	5100	5100	5100	0
226	20240912	163100	4969860	5100	5100	5100	5100	0
227	20240912	163000	4969860	5100	5100	5100	5100	0
228	20240912	162900	4969860	5100	5100	5100	5100	0
229	20240912	162800	4969860	5100	5100	5100	5100	0
230	20240912	162700	4969860	5100	5100	5100	5100	0
231	20240912	162600	4969860	5100	5100	5100	5100	0
232	20240912	162500	4969860	5100	5100	5100	5100	0
233	20240912	162400	4969860	5100	5100	5100	5100	0
234	20240912	162300	4969860	5100	5100	5100	5100	0
235	20240912	162200	4969860	5100	5100	5100	5100	0
236	20240912	162100	4969860	5100	5100	5100	5100	0
237	20240912	162000	4969860	5100	5100	5100	5100	0
238	20240912	161900	4969860	5100	5100	5100	5100	0
239	20240912	161800	4969860	5100	5100	5100	5100	0
240	20240912	161700	4969860	5100	5100	5100	5100	0
241	20240912	161600	4969860	5100	5100	5100	5100	0
242	20240912	161500	4969860	5100	5100	5100	5100	103
243	20240912	161400	4969860	5100	5100	5100	5100	0
244	20240912	161300	4969860	5100	5100	5100	5100	0
245	20240912	161200	4969860	5100	5100	5100	5100	0
246	20240912	161100	4969860	5100	5100	5100	5100	0
247	20240912	161000	4969860	5100	5100	5100	5100	0
248	20240912	160900	4969860	5100	5100	5100	5100	0
249	20240912	160800	4969860	5100	5100	5100	5100	0
250	20240912	160700	4969860	5100	5100	5100	5100	0
251	20240912	160600	4969860	5100	5100	5100	5100	0
252	20240912	160500	4969860	5100	5100	5100	5100	0
253	20240912	160400	4969860	5100	5100	5100	5100	0
254	20240912	160300	4969860	5100	5100	5100	5100	0
255	20240912	160200	4969860	5100	5100	5100	5100	0
256	20240912	160100	4969860	5100	5100	5100	5100	0
257	20240912	160000	4969860	5100	5100	5100	5100	0
258	20240912	155900	4969860	5100	5100	5100	5100	0
259	20240912	155800	4969860	5100	5100	5100	5100	0
260	20240912	155700	4969860	5100	5100	5100	5100	0
261	20240912	155600	4969860	5100	5100	5100	5100	0
262	20240912	155500	4969860	5100	5100	5100	5100	0
263	20240912	155400	4969860	5100	5100	5100	5100	0
264	20240912	155300	4969860	5100	5100	5100	5100	0
265	20240912	155200	4969860	5100	5100	5100	5100	0
266	20240912	155100	4969860	5100	5100	5100	5100	0
267	20240912	155000	4969860	5100	5100	5100	5100	0
268	20240912	154900	4969860	5100	5100	5100	5100	0
269	20240912	154800	4969860	5100	5100	5100	5100	0
270	20240912	154700	4969860	5100	5100	5100	5100	0
271	20240912	154600	4969860	5100	5100	5100	5100	0
272	20240912	154500	4969860	5100	5100	5100	5100	103
273	20240912	154400	4969860	5100	5100	5100	5100	0
274	20240912	154300	4969860	5100	5100	5100	5100	0
275	20240912	154200	4969860	5100	5100	5100	5100	0
276	20240912	154100	4969860	5100	5100	5100	5100	0
277	20240912	154000	4969860	5100	5100	5100	5100	0
278	20240912	153900	4969860	5100	5100	5100	5100	0
279	20240912	153800	4969860	5100	5100	5100	5100	0
280	20240912	153700	4969860	5100	5100	5100	5100	0
281	20240912	153600	4969860	5100	5100	5100	5100	0
282	20240912	153500	4969860	5100	5100	5100	5100	0
283	20240912	153400	4969860	5100	5100	5100	5100	0
284	20240912	153300	4969860	5100	5100	5100	5100	0
285	20240912	153200	4969860	5100	5100	5100	5100	0
286	20240912	153100	4969860	5100	5100	5100	5100	0
287	20240912	153000	4969860	5100	5100	5100	5100	103
288	20240912	152900	4444560	5090	5090	5090	5090	0
289	20240912	152800	4444560	5090	5090	5090	5090	0
290	20240912	152700	4444560	5090	5090	5090	5090	0
291	20240912	152600	4444560	5090	5090	5090	5090	0
292	20240912	152500	4444560	5090	5090	5090	5090	0
293	20240912	152400	4444560	5090	5090	5090	5090	0
294	20240912	152300	4444560	5090	5090	5090	5090	0
295	20240912	152200	4444560	5090	5090	5090	5090	0
296	20240912	152100	4444560	5090	5090	5090	5090	0
297	20240912	152000	4444560	5090	5090	5090	5090	0
298	20240912	151900	4444560	5090	5090	5090	5090	100
299	20240912	151800	3935560	5090	5090	5090	5090	0
300	20240912	151700	3935560	5090	5090	5090	5090	0
301	20240912	151600	3935560	5090	5090	5090	5090	0
302	20240912	151500	3935560	5090	5090	5090	5090	0
303	20240912	151400	3935560	5090	5090	5090	5090	0
304	20240912	151300	3935560	5090	5090	5090	5090	52
305	20240912	151200	3670880	5090	5090	5090	5090	0
306	20240912	151100	3670880	5090	5090	5090	5090	0
307	20240912	151000	3670880	5090	5090	5090	5090	1
308	20240912	150900	3665790	5090	5090	5090	5090	0
309	20240912	150800	3665790	5090	5090	5090	5090	0
310	20240912	150700	3665790	5090	5090	5090	5090	0
311	20240912	150600	3665790	5090	5090	5090	5090	1
312	20240912	150500	3660700	5090	5090	5090	5090	0
313	20240912	150400	3660700	5090	5090	5090	5090	0
314	20240912	150300	3660700	5090	5090	5090	5090	0
315	20240912	150200	3660700	5090	5090	5090	5090	0
316	20240912	150100	3660700	5090	5090	5090	5090	0
317	20240912	150000	3660700	5090	5090	5090	5090	0
318	20240912	145900	3660700	5090	5090	5090	5090	10
319	20240912	145800	3609800	5090	5090	5090	5090	0
320	20240912	145700	3609800	5090	5090	5090	5090	0
321	20240912	145600	3609800	5090	5090	5090	5090	0
322	20240912	145500	3609800	5090	5090	5090	5090	2
323	20240912	145400	3599620	5090	5090	5090	5090	0
324	20240912	145300	3599620	5090	5090	5090	5090	0
325	20240912	145200	3599620	5090	5090	5090	5090	0
326	20240912	145100	3599620	5090	5090	5090	5090	0
327	20240912	145000	3599620	5090	5090	5090	5090	0
328	20240912	144900	3599620	5090	5090	5090	5090	0
329	20240912	144800	3599620	5090	5090	5090	5090	0
330	20240912	144700	3599620	5090	5090	5090	5090	0
331	20240912	144600	3599620	5090	5090	5090	5090	0
332	20240912	144500	3599620	5090	5090	5090	5090	0
333	20240912	144400	3599620	5090	5090	5090	5090	0
334	20240912	144300	3599620	5090	5090	5090	5090	0
335	20240912	144200	3599620	5090	5090	5090	5090	0
336	20240912	144100	3599620	5090	5090	5090	5090	0
337	20240912	144000	3599620	5090	5090	5090	5090	0
338	20240912	143900	3599620	5090	5090	5090	5090	0
339	20240912	143800	3599620	5090	5090	5090	5090	0
340	20240912	143700	3599620	5090	5090	5090	5090	0
341	20240912	143600	3599620	5090	5090	5090	5090	0
342	20240912	143500	3599620	5090	5090	5090	5090	0
343	20240912	143400	3599620	5090	5090	5090	5090	0
344	20240912	143300	3599620	5090	5090	5090	5090	0
345	20240912	143200	3599620	5090	5090	5090	5090	19
346	20240912	143100	3502910	5090	5090	5090	5090	0
347	20240912	143000	3502910	5090	5090	5090	5090	0
348	20240912	142900	3502910	5090	5090	5090	5090	0
349	20240912	142800	3502910	5090	5090	5090	5090	0
350	20240912	142700	3502910	5090	5090	5090	5090	2
351	20240912	142600	3492730	5090	5090	5090	5090	0
352	20240912	142500	3492730	5090	5090	5090	5090	0
353	20240912	142400	3492730	5090	5090	5090	5090	10
354	20240912	142300	3441830	5080	5080	5080	5080	0
355	20240912	142200	3441830	5080	5080	5080	5080	0
356	20240912	142100	3441830	5080	5080	5080	5080	0
357	20240912	142000	3441830	5080	5080	5080	5080	0
358	20240912	141900	3441830	5080	5080	5080	5080	0
359	20240912	141800	3441830	5080	5080	5080	5080	0
360	20240912	141700	3441830	5080	5080	5080	5080	0
361	20240912	141600	3441830	5080	5080	5080	5080	0
362	20240912	141500	3441830	5080	5080	5080	5080	0
363	20240912	141400	3441830	5080	5080	5080	5080	0
364	20240912	141300	3441830	5080	5080	5080	5080	0
365	20240912	141200	3441830	5080	5080	5080	5080	0
366	20240912	141100	3441830	5080	5080	5080	5080	0
367	20240912	141000	3441830	5080	5080	5080	5080	0
368	20240912	140900	3441830	5080	5080	5080	5080	0
369	20240912	140800	3441830	5080	5080	5080	5080	0
370	20240912	140700	3441830	5080	5080	5080	5080	0
371	20240912	140600	3441830	5080	5080	5080	5080	0
372	20240912	140500	3441830	5080	5080	5080	5080	0
373	20240912	140400	3441830	5080	5080	5080	5080	0
374	20240912	140300	3441830	5080	5080	5080	5080	0
375	20240912	140200	3441830	5080	5080	5080	5080	0
376	20240912	140100	3441830	5080	5080	5080	5080	0
377	20240912	140000	3441830	5080	5080	5080	5080	0
378	20240912	135900	3441830	5080	5080	5080	5080	0
379	20240912	135800	3441830	5080	5080	5080	5080	0
380	20240912	135700	3441830	5080	5080	5080	5080	20
381	20240912	135600	3340230	5080	5080	5080	5080	0
382	20240912	135500	3340230	5080	5080	5080	5080	0
383	20240912	135400	3340230	5080	5080	5080	5080	0
384	20240912	135300	3340230	5080	5080	5080	5080	0
385	20240912	135200	3340230	5080	5080	5080	5080	10
386	20240912	135100	3289430	5090	5090	5090	5090	0
387	20240912	135000	3289430	5090	5090	5090	5090	0
388	20240912	134900	3289430	5090	5090	5090	5090	0
389	20240912	134800	3289430	5090	5090	5090	5090	0
390	20240912	134700	3289430	5090	5090	5090	5090	0
391	20240912	134600	3289430	5090	5090	5090	5090	0
392	20240912	134500	3289430	5090	5090	5090	5090	2
393	20240912	134400	3279250	5090	5090	5090	5090	0
394	20240912	134300	3279250	5090	5090	5090	5090	0
395	20240912	134200	3279250	5090	5090	5090	5090	0
396	20240912	134100	3279250	5090	5090	5090	5090	0
397	20240912	134000	3279250	5090	5090	5090	5090	0
398	20240912	133900	3279250	5090	5090	5090	5090	0
399	20240912	133800	3279250	5090	5090	5090	5090	0
400	20240912	133700	3279250	5090	5090	5090	5090	0
401	20240912	133600	3279250	5090	5090	5090	5090	0
402	20240912	133500	3279250	5090	5090	5090	5090	0
403	20240912	133400	3279250	5090	5090	5090	5090	0
404	20240912	133300	3279250	5090	5090	5090	5090	0
405	20240912	133200	3279250	5090	5090	5090	5090	0
406	20240912	133100	3279250	5090	5090	5090	5090	0
407	20240912	133000	3279250	5090	5090	5090	5090	0
408	20240912	132900	3279250	5090	5090	5090	5090	100
409	20240912	132800	2770250	5090	5090	5090	5090	0
410	20240912	132700	2770250	5090	5090	5090	5090	1
411	20240912	132600	2765160	5090	5090	5090	5090	0
412	20240912	132500	2765160	5090	5090	5090	5090	0
413	20240912	132400	2765160	5090	5090	5090	5090	0
414	20240912	132300	2765160	5090	5090	5090	5090	0
415	20240912	132200	2765160	5090	5090	5090	5090	0
416	20240912	132100	2765160	5090	5090	5090	5090	0
417	20240912	132000	2765160	5090	5090	5090	5090	0
418	20240912	131900	2765160	5090	5090	5090	5090	0
419	20240912	131800	2765160	5090	5090	5090	5090	0
420	20240912	131700	2765160	5090	5090	5090	5090	0
421	20240912	131600	2765160	5090	5090	5090	5090	0
422	20240912	131500	2765160	5090	5090	5090	5090	0
423	20240912	131400	2765160	5090	5090	5090	5090	0
424	20240912	131300	2765160	5090	5090	5090	5090	0
425	20240912	131200	2765160	5090	5090	5090	5090	0
426	20240912	131100	2765160	5090	5090	5090	5090	0
427	20240912	131000	2765160	5090	5090	5090	5090	0
428	20240912	130900	2765160	5090	5090	5090	5090	0
429	20240912	130800	2765160	5090	5090	5090	5090	0
430	20240912	130700	2765160	5090	5090	5090	5090	0
431	20240912	130600	2765160	5090	5090	5090	5090	0
432	20240912	130500	2765160	5090	5090	5090	5090	0
433	20240912	130400	2765160	5090	5090	5090	5090	0
434	20240912	130300	2765160	5090	5090	5090	5090	0
435	20240912	130200	2765160	5090	5090	5090	5090	0
436	20240912	130100	2765160	5090	5090	5090	5090	0
437	20240912	130000	2765160	5090	5090	5090	5090	2
438	20240912	125900	2754980	5080	5080	5080	5080	0
439	20240912	125800	2754980	5080	5080	5080	5080	0
440	20240912	125700	2754980	5080	5080	5080	5080	0
441	20240912	125600	2754980	5080	5080	5080	5080	0
442	20240912	125500	2754980	5080	5080	5080	5080	0
443	20240912	125400	2754980	5080	5080	5080	5080	0
444	20240912	125300	2754980	5080	5080	5080	5080	0
445	20240912	125200	2754980	5080	5080	5080	5080	0
446	20240912	125100	2754980	5080	5080	5080	5080	0
447	20240912	125000	2754980	5080	5080	5080	5080	0
448	20240912	124900	2754980	5080	5080	5080	5080	0
449	20240912	124800	2754980	5080	5080	5080	5080	0
450	20240912	124700	2754980	5080	5080	5080	5080	0
451	20240912	124600	2754980	5080	5080	5080	5080	0
452	20240912	124500	2754980	5080	5080	5080	5080	0
453	20240912	124400	2754980	5080	5080	5080	5080	0
454	20240912	124300	2754980	5080	5080	5080	5080	50
455	20240912	124200	2500980	5080	5080	5080	5080	0
456	20240912	124100	2500980	5080	5080	5080	5080	0
457	20240912	124000	2500980	5080	5080	5080	5080	0
458	20240912	123900	2500980	5080	5080	5080	5080	0
459	20240912	123800	2500980	5080	5080	5080	5080	0
460	20240912	123700	2500980	5080	5080	5080	5080	0
461	20240912	123600	2500980	5080	5080	5080	5080	0
462	20240912	123500	2500980	5080	5080	5080	5080	0
463	20240912	123400	2500980	5080	5080	5080	5080	0
464	20240912	123300	2500980	5080	5080	5080	5080	0
465	20240912	123200	2500980	5080	5080	5080	5080	0
466	20240912	123100	2500980	5080	5080	5080	5080	0
467	20240912	123000	2500980	5080	5080	5080	5080	0
468	20240912	122900	2500980	5080	5080	5080	5080	0
469	20240912	122800	2500980	5080	5080	5080	5080	0
470	20240912	122700	2500980	5080	5080	5080	5080	0
471	20240912	122600	2500980	5080	5080	5080	5080	0
472	20240912	122500	2500980	5080	5080	5080	5080	0
473	20240912	122400	2500980	5080	5080	5080	5080	0
474	20240912	122300	2500980	5080	5080	5080	5080	12
475	20240912	122200	2440020	5090	5090	5090	5090	1
476	20240912	122100	2434930	5090	5090	5090	5090	0
477	20240912	122000	2434930	5090	5090	5090	5090	0
478	20240912	121900	2434930	5090	5090	5090	5090	0
479	20240912	121800	2434930	5090	5090	5090	5090	0
480	20240912	121700	2434930	5090	5090	5090	5090	0
481	20240912	121600	2434930	5090	5090	5090	5090	0
482	20240912	121500	2434930	5090	5090	5090	5090	0
483	20240912	121400	2434930	5090	5090	5090	5090	0
484	20240912	121300	2434930	5090	5090	5090	5090	0
485	20240912	121200	2434930	5090	5090	5090	5090	0
486	20240912	121100	2434930	5090	5090	5090	5090	0
487	20240912	121000	2434930	5090	5090	5090	5090	0
488	20240912	120900	2434930	5090	5090	5090	5090	0
489	20240912	120800	2434930	5090	5090	5090	5090	0
490	20240912	120700	2434930	5090	5090	5090	5090	0
491	20240912	120600	2434930	5090	5090	5090	5090	0
492	20240912	120500	2434930	5090	5090	5090	5090	0
493	20240912	120400	2434930	5090	5090	5090	5090	0
494	20240912	120300	2434930	5090	5090	5090	5090	1
495	20240912	120200	2429840	5090	5090	5090	5090	0
496	20240912	120100	2429840	5090	5090	5090	5090	8
497	20240912	120000	2389120	5090	5090	5090	5090	0
498	20240912	115900	2389120	5090	5090	5090	5090	0
499	20240912	115800	2389120	5090	5090	5090	5090	0
500	20240912	115700	2389120	5090	5090	5090	5090	0
501	20240912	115600	2389120	5090	5090	5090	5090	0
502	20240912	115500	2389120	5090	5090	5090	5090	0
503	20240912	115400	2389120	5090	5090	5090	5090	92
504	20240912	115300	1920840	5110	5110	5110	5110	0
505	20240912	115200	1920840	5110	5110	5110	5110	0
506	20240912	115100	1920840	5110	5110	5110	5110	0
507	20240912	115000	1920840	5110	5110	5110	5110	0
508	20240912	114900	1920840	5110	5110	5110	5110	0
509	20240912	114800	1920840	5110	5110	5110	5110	0
510	20240912	114700	1920840	5110	5110	5110	5110	0
511	20240912	114600	1920840	5110	5110	5110	5110	0
512	20240912	114500	1920840	5110	5110	5110	5110	0
513	20240912	114400	1920840	5110	5110	5110	5110	0
514	20240912	114300	1920840	5110	5110	5110	5110	0
515	20240912	114200	1920840	5110	5110	5110	5110	0
516	20240912	114100	1920840	5110	5110	5110	5110	0
517	20240912	114000	1920840	5110	5110	5110	5110	0
518	20240912	113900	1920840	5110	5110	5110	5110	0
519	20240912	113800	1920840	5110	5110	5110	5110	0
520	20240912	113700	1920840	5110	5110	5110	5110	0
521	20240912	113600	1920840	5110	5110	5110	5110	0
522	20240912	113500	1920840	5110	5110	5110	5110	0
523	20240912	113400	1920840	5110	5110	5110	5110	0
524	20240912	113300	1920840	5110	5110	5110	5110	0
525	20240912	113200	1920840	5110	5110	5110	5110	1
526	20240912	113100	1915730	5100	5100	5100	5100	0
527	20240912	113000	1915730	5100	5100	5100	5100	0
528	20240912	112900	1915730	5100	5100	5100	5100	0
529	20240912	112800	1915730	5100	5100	5100	5100	0
530	20240912	112700	1915730	5100	5100	5100	5100	0
531	20240912	112600	1915730	5100	5100	5100	5100	0
532	20240912	112500	1915730	5100	5100	5100	5100	0
533	20240912	112400	1915730	5100	5100	5100	5100	0
534	20240912	112300	1915730	5100	5100	5100	5100	0
535	20240912	112200	1915730	5100	5100	5100	5100	0
536	20240912	112100	1915730	5100	5100	5100	5100	0
537	20240912	112000	1915730	5100	5100	5100	5100	0
538	20240912	111900	1915730	5100	5100	5100	5100	0
539	20240912	111800	1915730	5100	5100	5100	5100	0
540	20240912	111700	1915730	5100	5100	5100	5100	0
541	20240912	111600	1915730	5100	5100	5100	5100	0
542	20240912	111500	1915730	5100	5100	5100	5100	0
543	20240912	111400	1915730	5100	5100	5100	5100	0
544	20240912	111300	1915730	5100	5100	5100	5100	0
545	20240912	111200	1915730	5100	5100	5100	5100	0
546	20240912	111100	1915730	5100	5100	5100	5100	0
547	20240912	111000	1915730	5100	5100	5100	5100	1
548	20240912	110900	1910630	5110	5110	5110	5110	0
549	20240912	110800	1910630	5110	5110	5110	5110	0
550	20240912	110700	1910630	5110	5110	5110	5110	0
551	20240912	110600	1910630	5110	5110	5110	5110	0
552	20240912	110500	1910630	5110	5110	5110	5110	0
553	20240912	110400	1910630	5110	5110	5110	5110	0
554	20240912	110300	1910630	5110	5110	5110	5110	0
555	20240912	110200	1910630	5110	5110	5110	5110	0
556	20240912	110100	1910630	5110	5110	5110	5110	0
557	20240912	110000	1910630	5110	5110	5110	5110	0
558	20240912	105900	1910630	5110	5110	5110	5110	0
559	20240912	105800	1910630	5110	5110	5110	5110	0
560	20240912	105700	1910630	5110	5100	5110	5100	51
561	20240912	105600	1650270	5100	5100	5100	5100	0
562	20240912	105500	1650270	5100	5100	5100	5100	1
563	20240912	105400	1645170	5100	5100	5100	5100	0
564	20240912	105300	1645170	5100	5100	5100	5100	0
565	20240912	105200	1645170	5100	5100	5100	5100	0
566	20240912	105100	1645170	5100	5100	5100	5100	0
567	20240912	105000	1645170	5100	5100	5100	5100	0
568	20240912	104900	1645170	5100	5100	5100	5100	0
569	20240912	104800	1645170	5100	5100	5100	5100	0
570	20240912	104700	1645170	5100	5100	5100	5100	0
571	20240912	104600	1645170	5100	5100	5100	5100	0
572	20240912	104500	1645170	5100	5100	5100	5100	0
573	20240912	104400	1645170	5100	5100	5100	5100	0
574	20240912	104300	1645170	5100	5100	5100	5100	0
575	20240912	104200	1645170	5100	5100	5100	5100	1
576	20240912	104100	1640070	5100	5100	5100	5100	0
577	20240912	104000	1640070	5100	5100	5100	5100	0
578	20240912	103900	1640070	5100	5100	5100	5100	1
579	20240912	103800	1634970	5100	5100	5100	5100	0
580	20240912	103700	1634970	5100	5100	5100	5100	0
581	20240912	103600	1634970	5100	5100	5100	5100	0
582	20240912	103500	1634970	5100	5100	5100	5100	0
583	20240912	103400	1634970	5100	5100	5100	5100	0
584	20240912	103300	1634970	5100	5100	5100	5100	0
585	20240912	103200	1634970	5100	5100	5100	5100	1
586	20240912	103100	1629870	5100	5100	5100	5100	0
587	20240912	103000	1629870	5100	5100	5100	5100	0
588	20240912	102900	1629870	5100	5100	5100	5100	0
589	20240912	102800	1629870	5100	5100	5100	5100	0
590	20240912	102700	1629870	5100	5100	5100	5100	0
591	20240912	102600	1629870	5100	5100	5100	5100	0
592	20240912	102500	1629870	5100	5100	5100	5100	0
593	20240912	102400	1629870	5100	5100	5100	5100	0
594	20240912	102300	1629870	5100	5100	5100	5100	0
595	20240912	102200	1629870	5100	5100	5100	5100	0
596	20240912	102100	1629870	5100	5100	5100	5100	0
597	20240912	102000	1629870	5100	5100	5100	5100	0
598	20240912	101900	1629870	5100	5100	5100	5100	0
599	20240912	101800	1629870	5100	5100	5100	5100	0
600	20240912	101700	1629870	5100	5100	5100	5100	1
601	20240912	101600	1624770	5100	5100	5100	5100	0
602	20240912	101500	1624770	5100	5100	5100	5100	3
603	20240912	101400	1609470	5090	5090	5090	5090	0
604	20240912	101300	1609470	5090	5090	5090	5090	0
605	20240912	101200	1609470	5090	5090	5090	5090	0
606	20240912	101100	1609470	5090	5090	5090	5090	0
607	20240912	101000	1609470	5090	5090	5090	5090	0
608	20240912	100900	1609470	5090	5090	5090	5090	0
609	20240912	100800	1609470	5090	5090	5090	5090	0
610	20240912	100700	1609470	5090	5090	5090	5090	0
611	20240912	100600	1609470	5090	5090	5090	5090	0
612	20240912	100500	1609470	5090	5090	5090	5090	0
613	20240912	100400	1609470	5090	5090	5090	5090	0
614	20240912	100300	1609470	5090	5090	5090	5090	0
615	20240912	100200	1609470	5090	5090	5090	5090	0
616	20240912	100100	1609470	5090	5090	5090	5090	0
617	20240912	100000	1609470	5090	5090	5090	5090	0
618	20240912	095900	1609470	5090	5090	5090	5090	0
619	20240912	095800	1609470	5090	5090	5090	5090	0
620	20240912	095700	1609470	5090	5090	5090	5090	0
621	20240912	095600	1609470	5090	5090	5090	5090	0
622	20240912	095500	1609470	5090	5090	5090	5090	0
623	20240912	095400	1609470	5090	5090	5090	5090	0
624	20240912	095300	1609470	5090	5090	5090	5090	0
625	20240912	095200	1609470	5090	5090	5090	5090	0
626	20240912	095100	1609470	5090	5090	5090	5090	0
627	20240912	095000	1609470	5090	5090	5090	5090	1
628	20240912	094900	1604380	5090	5090	5090	5090	0
629	20240912	094800	1604380	5090	5090	5090	5090	0
630	20240912	094700	1604380	5090	5090	5090	5090	0
631	20240912	094600	1604380	5090	5090	5090	5090	0
632	20240912	094500	1604380	5090	5090	5090	5090	0
633	20240912	094400	1604380	5090	5090	5090	5090	0
634	20240912	094300	1604380	5090	5110	5110	5090	13
635	20240912	094200	1538170	5120	5120	5120	5120	0
636	20240912	094100	1538170	5120	5120	5120	5120	0
637	20240912	094000	1538170	5120	5120	5120	5120	1
638	20240912	093900	1533050	5120	5120	5120	5120	2
639	20240912	093800	1522810	5120	5100	5120	5100	102
640	20240912	093700	1001410	5100	5100	5100	5100	0
641	20240912	093600	1001410	5100	5100	5100	5100	0
642	20240912	093500	1001410	5100	5100	5100	5100	0
643	20240912	093400	1001410	5100	5100	5100	5100	0
644	20240912	093300	1001410	5100	5100	5100	5100	0
645	20240912	093200	1001410	5100	5100	5100	5100	0
646	20240912	093100	1001410	5100	5100	5100	5100	2
647	20240912	093000	991210	5100	5100	5100	5100	2
648	20240912	092900	981010	5070	5070	5070	5070	0
649	20240912	092800	981010	5070	5070	5070	5070	0
650	20240912	092700	981010	5070	5070	5070	5070	1
651	20240912	092600	975940	5070	5070	5070	5070	0
652	20240912	092500	975940	5070	5070	5070	5070	0
653	20240912	092400	975940	5070	5070	5070	5070	2
654	20240912	092300	965800	5100	5100	5100	5100	100
655	20240912	092200	455800	5090	5090	5090	5090	0
656	20240912	092100	455800	5090	5090	5090	5090	0
657	20240912	092000	455800	5090	5090	5090	5090	27
658	20240912	091900	318370	5090	5090	5090	5090	0
659	20240912	091800	318370	5090	5090	5090	5090	1
660	20240912	091700	313280	5070	5070	5070	5070	0
661	20240912	091600	313280	5070	5070	5070	5070	9
662	20240912	091500	267650	5070	5070	5070	5070	13
663	20240912	091400	201740	5090	5090	5090	5090	0
664	20240912	091300	201740	5090	5090	5090	5090	0
665	20240912	091200	201740	5090	5090	5090	5090	1
666	20240912	091100	196650	5050	5050	5050	5050	0
667	20240912	091000	196650	5050	5050	5050	5050	0
668	20240912	090900	196650	5050	5050	5050	5050	25
669	20240912	090800	70400	5010	5040	5040	5010	10
670	20240912	090700	20200	5050	5050	5050	5050	0
671	20240912	090600	20200	5050	5050	5050	5050	0
672	20240912	090500	20200	5050	5050	5050	5050	0
673	20240912	090400	20200	5050	5050	5050	5050	0
674	20240912	090300	20200	5050	5050	5050	5050	0
675	20240912	090200	20200	5050	5050	5050	5050	0
676	20240912	090100	20200	5050	5050	5050	5050	0
677	20240912	090000	20200	5050	5050	5050	5050	4