KissMeData/246720/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	204500	69759265	5040	5040	5040	5040	348
3	20240906	204400	69759265	5040	5040	5040	5040	0
4	20240906	204300	69759265	5040	5040	5040	5040	0
5	20240906	204200	69759265	5040	5040	5040	5040	0
6	20240906	204100	69759265	5040	5040	5040	5040	0
7	20240906	204000	69759265	5040	5040	5040	5040	0
8	20240906	203900	69759265	5040	5040	5040	5040	0
9	20240906	203800	69759265	5040	5040	5040	5040	0
10	20240906	203700	69759265	5040	5040	5040	5040	0
11	20240906	203600	69759265	5040	5040	5040	5040	0
12	20240906	203500	69759265	5040	5040	5040	5040	0
13	20240906	203400	69759265	5040	5040	5040	5040	0
14	20240906	203300	69759265	5040	5040	5040	5040	0
15	20240906	203200	69759265	5040	5040	5040	5040	0
16	20240906	203100	69759265	5040	5040	5040	5040	0
17	20240906	203000	69759265	5040	5040	5040	5040	0
18	20240906	202900	69759265	5040	5040	5040	5040	0
19	20240906	202800	69759265	5040	5040	5040	5040	0
20	20240906	202700	69759265	5040	5040	5040	5040	0
21	20240906	202600	69759265	5040	5040	5040	5040	0
22	20240906	202500	69759265	5040	5040	5040	5040	0
23	20240906	202400	69759265	5040	5040	5040	5040	0
24	20240906	202300	69759265	5040	5040	5040	5040	0
25	20240906	202200	69759265	5040	5040	5040	5040	0
26	20240906	202100	69759265	5040	5040	5040	5040	0
27	20240906	202000	69759265	5040	5040	5040	5040	0
28	20240906	201900	69759265	5040	5040	5040	5040	0
29	20240906	201800	69759265	5040	5040	5040	5040	0
30	20240906	201700	69759265	5040	5040	5040	5040	0
31	20240906	201600	69759265	5040	5040	5040	5040	0
32	20240906	201500	69759265	5040	5040	5040	5040	348
33	20240906	201400	69759265	5040	5040	5040	5040	0
34	20240906	201300	69759265	5040	5040	5040	5040	0
35	20240906	201200	69759265	5040	5040	5040	5040	0
36	20240906	201100	69759265	5040	5040	5040	5040	0
37	20240906	201000	69759265	5040	5040	5040	5040	0
38	20240906	200900	69759265	5040	5040	5040	5040	0
39	20240906	200800	69759265	5040	5040	5040	5040	0
40	20240906	200700	69759265	5040	5040	5040	5040	0
41	20240906	200600	69759265	5040	5040	5040	5040	0
42	20240906	200500	69759265	5040	5040	5040	5040	0
43	20240906	200400	69759265	5040	5040	5040	5040	0
44	20240906	200300	69759265	5040	5040	5040	5040	0
45	20240906	200200	69759265	5040	5040	5040	5040	0
46	20240906	200100	69759265	5040	5040	5040	5040	0
47	20240906	200000	69759265	5040	5040	5040	5040	0
48	20240906	195900	69759265	5040	5040	5040	5040	0
49	20240906	195800	69759265	5040	5040	5040	5040	0
50	20240906	195700	69759265	5040	5040	5040	5040	0
51	20240906	195600	69759265	5040	5040	5040	5040	0
52	20240906	195500	69759265	5040	5040	5040	5040	0
53	20240906	195400	69759265	5040	5040	5040	5040	0
54	20240906	195300	69759265	5040	5040	5040	5040	0
55	20240906	195200	69759265	5040	5040	5040	5040	0
56	20240906	195100	69759265	5040	5040	5040	5040	0
57	20240906	195000	69759265	5040	5040	5040	5040	0
58	20240906	194900	69759265	5040	5040	5040	5040	0
59	20240906	194800	69759265	5040	5040	5040	5040	0
60	20240906	194700	69759265	5040	5040	5040	5040	0
61	20240906	194600	69759265	5040	5040	5040	5040	0
62	20240906	194500	69759265	5040	5040	5040	5040	348
63	20240906	194400	69759265	5040	5040	5040	5040	0
64	20240906	194300	69759265	5040	5040	5040	5040	0
65	20240906	194200	69759265	5040	5040	5040	5040	0
66	20240906	194100	69759265	5040	5040	5040	5040	0
67	20240906	194000	69759265	5040	5040	5040	5040	0
68	20240906	193900	69759265	5040	5040	5040	5040	0
69	20240906	193800	69759265	5040	5040	5040	5040	0
70	20240906	193700	69759265	5040	5040	5040	5040	0
71	20240906	193600	69759265	5040	5040	5040	5040	0
72	20240906	193500	69759265	5040	5040	5040	5040	0
73	20240906	193400	69759265	5040	5040	5040	5040	0
74	20240906	193300	69759265	5040	5040	5040	5040	0
75	20240906	193200	69759265	5040	5040	5040	5040	0
76	20240906	193100	69759265	5040	5040	5040	5040	0
77	20240906	193000	69759265	5040	5040	5040	5040	0
78	20240906	192900	69759265	5040	5040	5040	5040	0
79	20240906	192800	69759265	5040	5040	5040	5040	0
80	20240906	192700	69759265	5040	5040	5040	5040	0
81	20240906	192600	69759265	5040	5040	5040	5040	0
82	20240906	192500	69759265	5040	5040	5040	5040	0
83	20240906	192400	69759265	5040	5040	5040	5040	0
84	20240906	192300	69759265	5040	5040	5040	5040	0
85	20240906	192200	69759265	5040	5040	5040	5040	0
86	20240906	192100	69759265	5040	5040	5040	5040	0
87	20240906	192000	69759265	5040	5040	5040	5040	0
88	20240906	191900	69759265	5040	5040	5040	5040	0
89	20240906	191800	69759265	5040	5040	5040	5040	0
90	20240906	191700	69759265	5040	5040	5040	5040	0
91	20240906	191600	69759265	5040	5040	5040	5040	0
92	20240906	191500	69759265	5040	5040	5040	5040	348
93	20240906	191400	69759265	5040	5040	5040	5040	0
94	20240906	191300	69759265	5040	5040	5040	5040	0
95	20240906	191200	69759265	5040	5040	5040	5040	0
96	20240906	191100	69759265	5040	5040	5040	5040	0
97	20240906	191000	69759265	5040	5040	5040	5040	0
98	20240906	190900	69759265	5040	5040	5040	5040	0
99	20240906	190800	69759265	5040	5040	5040	5040	0
100	20240906	190700	69759265	5040	5040	5040	5040	0
101	20240906	190600	69759265	5040	5040	5040	5040	0
102	20240906	190500	69759265	5040	5040	5040	5040	0
103	20240906	190400	69759265	5040	5040	5040	5040	0
104	20240906	190300	69759265	5040	5040	5040	5040	0
105	20240906	190200	69759265	5040	5040	5040	5040	0
106	20240906	190100	69759265	5040	5040	5040	5040	0
107	20240906	190000	69759265	5040	5040	5040	5040	0
108	20240906	185900	69759265	5040	5040	5040	5040	0
109	20240906	185800	69759265	5040	5040	5040	5040	0
110	20240906	185700	69759265	5040	5040	5040	5040	0
111	20240906	185600	69759265	5040	5040	5040	5040	0
112	20240906	185500	69759265	5040	5040	5040	5040	0
113	20240906	185400	69759265	5040	5040	5040	5040	0
114	20240906	185300	69759265	5040	5040	5040	5040	0
115	20240906	185200	69759265	5040	5040	5040	5040	0
116	20240906	185100	69759265	5040	5040	5040	5040	0
117	20240906	185000	69759265	5040	5040	5040	5040	0
118	20240906	184900	69759265	5040	5040	5040	5040	0
119	20240906	184800	69759265	5040	5040	5040	5040	0
120	20240906	184700	69759265	5040	5040	5040	5040	0
121	20240906	184600	69759265	5040	5040	5040	5040	0
122	20240906	184500	69759265	5040	5040	5040	5040	348
123	20240906	184400	69759265	5040	5040	5040	5040	0
124	20240906	184300	69759265	5040	5040	5040	5040	0
125	20240906	184200	69759265	5040	5040	5040	5040	0
126	20240906	184100	69759265	5040	5040	5040	5040	0
127	20240906	184000	69759265	5040	5040	5040	5040	0
128	20240906	183900	69759265	5040	5040	5040	5040	0
129	20240906	183800	69759265	5040	5040	5040	5040	0
130	20240906	183700	69759265	5040	5040	5040	5040	0
131	20240906	183600	69759265	5040	5040	5040	5040	0
132	20240906	183500	69759265	5040	5040	5040	5040	0
133	20240906	183400	69759265	5040	5040	5040	5040	0
134	20240906	183300	69759265	5040	5040	5040	5040	0
135	20240906	183200	69759265	5040	5040	5040	5040	0
136	20240906	183100	69759265	5040	5040	5040	5040	0
137	20240906	183000	69759265	5040	5040	5040	5040	0
138	20240906	182900	69759265	5040	5040	5040	5040	0
139	20240906	182800	69759265	5040	5040	5040	5040	0
140	20240906	182700	69759265	5040	5040	5040	5040	0
141	20240906	182600	69759265	5040	5040	5040	5040	0
142	20240906	182500	69759265	5040	5040	5040	5040	0
143	20240906	182400	69759265	5040	5040	5040	5040	0
144	20240906	182300	69759265	5040	5040	5040	5040	0
145	20240906	182200	69759265	5040	5040	5040	5040	0
146	20240906	182100	69759265	5040	5040	5040	5040	0
147	20240906	182000	69759265	5040	5040	5040	5040	0
148	20240906	181900	69759265	5040	5040	5040	5040	0
149	20240906	181800	69759265	5040	5040	5040	5040	0
150	20240906	181700	69759265	5040	5040	5040	5040	0
151	20240906	181600	69759265	5040	5040	5040	5040	0
152	20240906	181500	69759265	5040	5040	5040	5040	348
153	20240906	181400	69759265	5040	5040	5040	5040	0
154	20240906	181300	69759265	5040	5040	5040	5040	0
155	20240906	181200	69759265	5040	5040	5040	5040	0
156	20240906	181100	69759265	5040	5040	5040	5040	0
157	20240906	181000	69759265	5040	5040	5040	5040	0
158	20240906	180900	69759265	5040	5040	5040	5040	0
159	20240906	180800	69759265	5040	5040	5040	5040	0
160	20240906	180700	69759265	5040	5040	5040	5040	0
161	20240906	180600	69759265	5040	5040	5040	5040	0
162	20240906	180500	69759265	5040	5040	5040	5040	0
163	20240906	180400	69759265	5040	5040	5040	5040	0
164	20240906	180300	69759265	5040	5040	5040	5040	0
165	20240906	180200	69759265	5040	5040	5040	5040	0
166	20240906	180100	69759265	5040	5040	5040	5040	0
167	20240906	180000	69759265	5040	5040	5040	5040	0
168	20240906	175900	69759265	5040	5040	5040	5040	0
169	20240906	175800	69759265	5040	5040	5040	5040	0
170	20240906	175700	69759265	5040	5040	5040	5040	0
171	20240906	175600	69759265	5040	5040	5040	5040	0
172	20240906	175500	69759265	5040	5040	5040	5040	0
173	20240906	175400	69759265	5040	5040	5040	5040	0
174	20240906	175300	69759265	5040	5040	5040	5040	0
175	20240906	175200	69759265	5040	5040	5040	5040	0
176	20240906	175100	69759265	5040	5040	5040	5040	0
177	20240906	175000	69759265	5040	5040	5040	5040	0
178	20240906	174900	69759265	5040	5040	5040	5040	0
179	20240906	174800	69759265	5040	5040	5040	5040	0
180	20240906	174700	69759265	5040	5040	5040	5040	0
181	20240906	174600	69759265	5040	5040	5040	5040	0
182	20240906	174500	69759265	5040	5040	5040	5040	348
183	20240906	174400	69759265	5040	5040	5040	5040	0
184	20240906	174300	69759265	5040	5040	5040	5040	0
185	20240906	174200	69759265	5040	5040	5040	5040	0
186	20240906	174100	69759265	5040	5040	5040	5040	0
187	20240906	174000	69759265	5040	5040	5040	5040	0
188	20240906	173900	69759265	5040	5040	5040	5040	0
189	20240906	173800	69759265	5040	5040	5040	5040	0
190	20240906	173700	69759265	5040	5040	5040	5040	0
191	20240906	173600	69759265	5040	5040	5040	5040	0
192	20240906	173500	69759265	5040	5040	5040	5040	0
193	20240906	173400	69759265	5040	5040	5040	5040	0
194	20240906	173300	69759265	5040	5040	5040	5040	0
195	20240906	173200	69759265	5040	5040	5040	5040	0
196	20240906	173100	69759265	5040	5040	5040	5040	0
197	20240906	173000	69759265	5040	5040	5040	5040	0
198	20240906	172900	69759265	5040	5040	5040	5040	0
199	20240906	172800	69759265	5040	5040	5040	5040	0
200	20240906	172700	69759265	5040	5040	5040	5040	0
201	20240906	172600	69759265	5040	5040	5040	5040	0
202	20240906	172500	69759265	5040	5040	5040	5040	0
203	20240906	172400	69759265	5040	5040	5040	5040	0
204	20240906	172300	69759265	5040	5040	5040	5040	0
205	20240906	172200	69759265	5040	5040	5040	5040	0
206	20240906	172100	69759265	5040	5040	5040	5040	0
207	20240906	172000	69759265	5040	5040	5040	5040	0
208	20240906	171900	69759265	5040	5040	5040	5040	0
209	20240906	171800	69759265	5040	5040	5040	5040	0
210	20240906	171700	69759265	5040	5040	5040	5040	0
211	20240906	171600	69759265	5040	5040	5040	5040	0
212	20240906	171500	69759265	5040	5040	5040	5040	348
213	20240906	171400	69759265	5040	5040	5040	5040	0
214	20240906	171300	69759265	5040	5040	5040	5040	0
215	20240906	171200	69759265	5040	5040	5040	5040	0
216	20240906	171100	69759265	5040	5040	5040	5040	0
217	20240906	171000	69759265	5040	5040	5040	5040	0
218	20240906	170900	69759265	5040	5040	5040	5040	0
219	20240906	170800	69759265	5040	5040	5040	5040	0
220	20240906	170700	69759265	5040	5040	5040	5040	0
221	20240906	170600	69759265	5040	5040	5040	5040	0
222	20240906	170500	69759265	5040	5040	5040	5040	0
223	20240906	170400	69759265	5040	5040	5040	5040	0
224	20240906	170300	69759265	5040	5040	5040	5040	0
225	20240906	170200	69759265	5040	5040	5040	5040	0
226	20240906	170100	69759265	5040	5040	5040	5040	0
227	20240906	170000	69759265	5040	5040	5040	5040	0
228	20240906	165900	69759265	5040	5040	5040	5040	0
229	20240906	165800	69759265	5040	5040	5040	5040	0
230	20240906	165700	69759265	5040	5040	5040	5040	0
231	20240906	165600	69759265	5040	5040	5040	5040	0
232	20240906	165500	69759265	5040	5040	5040	5040	0
233	20240906	165400	69759265	5040	5040	5040	5040	0
234	20240906	165300	69759265	5040	5040	5040	5040	0
235	20240906	165200	69759265	5040	5040	5040	5040	0
236	20240906	165100	69759265	5040	5040	5040	5040	0
237	20240906	165000	69759265	5040	5040	5040	5040	0
238	20240906	164900	69759265	5040	5040	5040	5040	0
239	20240906	164800	69759265	5040	5040	5040	5040	0
240	20240906	164700	69759265	5040	5040	5040	5040	0
241	20240906	164600	69759265	5040	5040	5040	5040	0
242	20240906	164500	69759265	5040	5040	5040	5040	348
243	20240906	164400	69759265	5040	5040	5040	5040	0
244	20240906	164300	69759265	5040	5040	5040	5040	0
245	20240906	164200	69759265	5040	5040	5040	5040	0
246	20240906	164100	69759265	5040	5040	5040	5040	0
247	20240906	164000	69759265	5040	5040	5040	5040	0
248	20240906	163900	69759265	5040	5040	5040	5040	0
249	20240906	163800	69759265	5040	5040	5040	5040	0
250	20240906	163700	69759265	5040	5040	5040	5040	0
251	20240906	163600	69759265	5040	5040	5040	5040	0
252	20240906	163500	69759265	5040	5040	5040	5040	0
253	20240906	163400	69759265	5040	5040	5040	5040	0
254	20240906	163300	69759265	5040	5040	5040	5040	0
255	20240906	163200	69759265	5040	5040	5040	5040	0
256	20240906	163100	69759265	5040	5040	5040	5040	0
257	20240906	163000	69759265	5040	5040	5040	5040	0
258	20240906	162900	69759265	5040	5040	5040	5040	0
259	20240906	162800	69759265	5040	5040	5040	5040	0
260	20240906	162700	69759265	5040	5040	5040	5040	0
261	20240906	162600	69759265	5040	5040	5040	5040	0
262	20240906	162500	69759265	5040	5040	5040	5040	0
263	20240906	162400	69759265	5040	5040	5040	5040	0
264	20240906	162300	69759265	5040	5040	5040	5040	0
265	20240906	162200	69759265	5040	5040	5040	5040	0
266	20240906	162100	69759265	5040	5040	5040	5040	0
267	20240906	162000	69759265	5040	5040	5040	5040	0
268	20240906	161900	69759265	5040	5040	5040	5040	0
269	20240906	161800	69759265	5040	5040	5040	5040	0
270	20240906	161700	69759265	5040	5040	5040	5040	0
271	20240906	161600	69759265	5040	5040	5040	5040	0
272	20240906	161500	69759265	5040	5040	5040	5040	348
273	20240906	161400	69759265	5040	5040	5040	5040	0
274	20240906	161300	69759265	5040	5040	5040	5040	0
275	20240906	161200	69759265	5040	5040	5040	5040	0
276	20240906	161100	69759265	5040	5040	5040	5040	0
277	20240906	161000	69759265	5040	5040	5040	5040	0
278	20240906	160900	69759265	5040	5040	5040	5040	0
279	20240906	160800	69759265	5040	5040	5040	5040	0
280	20240906	160700	69759265	5040	5040	5040	5040	0
281	20240906	160600	69759265	5040	5040	5040	5040	0
282	20240906	160500	69759265	5040	5040	5040	5040	0
283	20240906	160400	69759265	5040	5040	5040	5040	0
284	20240906	160300	69759265	5040	5040	5040	5040	0
285	20240906	160200	69759265	5040	5040	5040	5040	0
286	20240906	160100	69759265	5040	5040	5040	5040	0
287	20240906	160000	69759265	5040	5040	5040	5040	0
288	20240906	155900	69759265	5040	5040	5040	5040	0
289	20240906	155800	69759265	5040	5040	5040	5040	0
290	20240906	155700	69759265	5040	5040	5040	5040	0
291	20240906	155600	69759265	5040	5040	5040	5040	0
292	20240906	155500	69759265	5040	5040	5040	5040	0
293	20240906	155400	69759265	5040	5040	5040	5040	0
294	20240906	155300	69759265	5040	5040	5040	5040	0
295	20240906	155200	69759265	5040	5040	5040	5040	0
296	20240906	155100	69759265	5040	5040	5040	5040	0
297	20240906	155000	69759265	5040	5040	5040	5040	0
298	20240906	154900	69759265	5040	5040	5040	5040	0
299	20240906	154800	69759265	5040	5040	5040	5040	0
300	20240906	154700	69759265	5040	5040	5040	5040	0
301	20240906	154600	69759265	5040	5040	5040	5040	0
302	20240906	154500	69759265	5040	5040	5040	5040	348
303	20240906	154400	69759265	5040	5040	5040	5040	0
304	20240906	154300	69759265	5040	5040	5040	5040	0
305	20240906	154200	69759265	5040	5040	5040	5040	0
306	20240906	154100	69759265	5040	5040	5040	5040	0
307	20240906	154000	69759265	5040	5040	5040	5040	0
308	20240906	153900	69759265	5040	5040	5040	5040	0
309	20240906	153800	69759265	5040	5040	5040	5040	0
310	20240906	153700	69759265	5040	5040	5040	5040	0
311	20240906	153600	69759265	5040	5040	5040	5040	0
312	20240906	153500	69759265	5040	5040	5040	5040	0
313	20240906	153400	69759265	5040	5040	5040	5040	0
314	20240906	153300	69759265	5040	5040	5040	5040	0
315	20240906	153200	69759265	5040	5040	5040	5040	0
316	20240906	153100	69759265	5040	5040	5040	5040	0
317	20240906	153000	69759265	5040	5040	5040	5040	348
318	20240906	152900	68005345	5040	5040	5040	5040	0
319	20240906	152800	68005345	5040	5040	5040	5040	0
320	20240906	152700	68005345	5040	5040	5040	5040	0
321	20240906	152600	68005345	5040	5040	5040	5040	0
322	20240906	152500	68005345	5040	5040	5040	5040	0
323	20240906	152400	68005345	5040	5040	5040	5040	0
324	20240906	152300	68005345	5040	5040	5040	5040	0
325	20240906	152200	68005345	5040	5040	5040	5040	0
326	20240906	152100	68005345	5040	5040	5040	5040	0
327	20240906	152000	68005345	5040	5040	5040	5040	0
328	20240906	151900	68005345	5040	5040	5040	5040	0
329	20240906	151800	68005345	5040	5040	5040	5040	0
330	20240906	151700	68005345	5040	5040	5040	5040	3
331	20240906	151600	67990225	5040	5040	5040	5040	17
332	20240906	151500	67904545	5040	5040	5040	5040	0
333	20240906	151400	67904545	5040	5030	5040	5030	21
334	20240906	151300	67798905	5010	5030	5030	5010	81
335	20240906	151200	67392875	5010	5030	5030	5010	41
336	20240906	151100	67187045	5020	5010	5020	5010	305
337	20240906	151000	65657995	5020	5020	5020	5010	13
338	20240906	150900	65592785	5020	5020	5020	5020	173
339	20240906	150800	64724325	5010	5020	5020	5010	6
340	20240906	150700	64694245	5020	5010	5020	5010	101
341	20240906	150600	64188225	5010	5010	5010	5010	1
342	20240906	150500	64183215	5000	5000	5000	5000	100
343	20240906	150400	63683215	5010	5010	5010	5010	0
344	20240906	150300	63683215	5010	5010	5010	5010	0
345	20240906	150200	63683215	5010	5010	5010	5010	0
346	20240906	150100	63683215	5010	5010	5010	5010	2
347	20240906	150000	63673195	5010	5010	5010	5010	22
348	20240906	145900	63562975	5010	5010	5010	5010	0
349	20240906	145800	63562975	5010	5010	5010	5010	0
350	20240906	145700	63562975	5010	5010	5010	5010	0
351	20240906	145600	63562975	5010	5010	5010	5010	30
352	20240906	145500	63412675	5010	5010	5010	5010	0
353	20240906	145400	63412675	5010	5010	5010	5010	0
354	20240906	145300	63412675	5010	5010	5010	5010	0
355	20240906	145200	63412675	5010	5010	5010	5010	0
356	20240906	145100	63412675	5010	5010	5010	5010	0
357	20240906	145000	63412675	5010	5010	5010	5010	3
358	20240906	144900	63397645	5010	5010	5010	5010	0
359	20240906	144800	63397645	5010	5010	5010	5010	0
360	20240906	144700	63397645	5010	5010	5010	5010	0
361	20240906	144600	63397645	5010	4985	5010	4985	192
362	20240906	144500	62438150	4985	4985	4985	4985	0
363	20240906	144400	62438150	4985	4985	4985	4985	11
364	20240906	144300	62383315	4975	4975	4975	4975	16
365	20240906	144200	62303715	4975	4975	4975	4975	10
366	20240906	144100	62253965	4975	4970	4975	4970	12
367	20240906	144000	62194275	4975	4980	4980	4975	12
368	20240906	143900	62134565	4975	4975	4975	4975	34
369	20240906	143800	61965415	4975	4980	4980	4975	130
370	20240906	143700	61318610	4950	4985	4985	4950	1321
371	20240906	143600	54769360	5010	5010	5010	5010	0
372	20240906	143500	54769360	5010	5010	5010	5010	0
373	20240906	143400	54769360	5010	5030	5030	4970	5002
374	20240906	143300	29821710	5080	5080	5080	5080	0
375	20240906	143200	29821710	5080	5080	5080	5080	0
376	20240906	143100	29821710	5080	5040	5080	5040	22
377	20240906	143000	29710660	5020	5020	5020	5020	0
378	20240906	142900	29710660	5020	5020	5020	5020	0
379	20240906	142800	29710660	5020	5020	5020	5020	0
380	20240906	142700	29710660	5020	5020	5020	5020	0
381	20240906	142600	29710660	5020	5020	5020	5020	0
382	20240906	142500	29710660	5020	5020	5020	5020	0
383	20240906	142400	29710660	5020	5020	5020	5020	0
384	20240906	142300	29710660	5020	5020	5020	5020	0
385	20240906	142200	29710660	5020	5020	5020	5020	50
386	20240906	142100	29459660	5020	5020	5020	5020	0
387	20240906	142000	29459660	5020	5020	5020	5020	164
388	20240906	141900	28636380	5030	5030	5030	5030	101
389	20240906	141800	28128350	5040	5040	5040	5040	0
390	20240906	141700	28128350	5040	5040	5040	5040	136
391	20240906	141600	27442910	5050	5050	5050	5050	0
392	20240906	141500	27442910	5050	5050	5050	5050	0
393	20240906	141400	27442910	5050	5050	5050	5050	110
394	20240906	141300	26887410	5060	5060	5060	5060	0
395	20240906	141200	26887410	5060	5060	5060	5060	82
396	20240906	141100	26472490	5070	5070	5070	5070	0
397	20240906	141000	26472490	5070	5070	5070	5070	0
398	20240906	140900	26472490	5070	5070	5070	5070	1
399	20240906	140800	26467420	5060	5060	5060	5060	0
400	20240906	140700	26467420	5060	5060	5060	5060	0
401	20240906	140600	26467420	5060	5060	5060	5060	0
402	20240906	140500	26467420	5060	5060	5060	5060	0
403	20240906	140400	26467420	5060	5060	5060	5060	0
404	20240906	140300	26467420	5060	5060	5060	5060	18
405	20240906	140200	26376340	5060	5060	5060	5060	0
406	20240906	140100	26376340	5060	5060	5060	5060	0
407	20240906	140000	26376340	5060	5060	5060	5060	0
408	20240906	135900	26376340	5060	5060	5060	5060	2
409	20240906	135800	26366220	5060	5060	5060	5060	0
410	20240906	135700	26366220	5060	5060	5060	5060	0
411	20240906	135600	26366220	5060	5060	5060	5060	0
412	20240906	135500	26366220	5060	5060	5060	5060	0
413	20240906	135400	26366220	5060	5060	5060	5060	0
414	20240906	135300	26366220	5060	5060	5060	5060	0
415	20240906	135200	26366220	5060	5060	5060	5060	4
416	20240906	135100	26345980	5060	5060	5060	5060	0
417	20240906	135000	26345980	5060	5060	5060	5060	2
418	20240906	134900	26335860	5050	5050	5050	5050	0
419	20240906	134800	26335860	5050	5050	5050	5050	0
420	20240906	134700	26335860	5050	5050	5050	5050	0
421	20240906	134600	26335860	5050	5050	5050	5050	0
422	20240906	134500	26335860	5050	5050	5050	5050	0
423	20240906	134400	26335860	5050	5050	5050	5050	0
424	20240906	134300	26335860	5050	5050	5050	5050	0
425	20240906	134200	26335860	5050	5050	5050	5050	150
426	20240906	134100	25578360	5050	5050	5050	5050	0
427	20240906	134000	25578360	5050	5050	5050	5050	0
428	20240906	133900	25578360	5050	5050	5050	5050	0
429	20240906	133800	25578360	5050	5050	5050	5050	40
430	20240906	133700	25376360	5080	5080	5080	5080	0
431	20240906	133600	25376360	5080	5080	5080	5080	0
432	20240906	133500	25376360	5080	5080	5080	5080	0
433	20240906	133400	25376360	5080	5080	5080	5080	0
434	20240906	133300	25376360	5080	5080	5080	5080	0
435	20240906	133200	25376360	5080	5080	5080	5080	0
436	20240906	133100	25376360	5080	5080	5080	5080	1
437	20240906	133000	25371280	5070	5070	5070	5070	0
438	20240906	132900	25371280	5070	5070	5070	5070	0
439	20240906	132800	25371280	5070	5070	5070	5070	0
440	20240906	132700	25371280	5070	5070	5070	5070	100
441	20240906	132600	24864280	5070	5070	5070	5070	0
442	20240906	132500	24864280	5070	5070	5070	5070	0
443	20240906	132400	24864280	5070	5040	5070	5040	30
444	20240906	132300	24712900	5050	5050	5050	5050	0
445	20240906	132200	24712900	5050	5050	5050	5050	17
446	20240906	132100	24627050	5050	5050	5050	5050	167
447	20240906	132000	23783700	5070	5070	5070	5070	0
448	20240906	131900	23783700	5070	5070	5070	5070	0
449	20240906	131800	23783700	5070	5070	5070	5070	0
450	20240906	131700	23783700	5070	5070	5070	5070	0
451	20240906	131600	23783700	5070	5070	5070	5070	0
452	20240906	131500	23783700	5070	5070	5070	5070	0
453	20240906	131400	23783700	5070	5070	5070	5070	0
454	20240906	131300	23783700	5070	5070	5070	5070	5
455	20240906	131200	23758350	5070	5070	5070	5070	0
456	20240906	131100	23758350	5070	5070	5070	5070	0
457	20240906	131000	23758350	5070	5070	5070	5070	0
458	20240906	130900	23758350	5070	5070	5070	5070	0
459	20240906	130800	23758350	5070	5070	5070	5070	0
460	20240906	130700	23758350	5070	5070	5070	5070	0
461	20240906	130600	23758350	5070	5070	5070	5070	0
462	20240906	130500	23758350	5070	5070	5070	5070	0
463	20240906	130400	23758350	5070	5070	5070	5070	0
464	20240906	130300	23758350	5070	5070	5070	5070	0
465	20240906	130200	23758350	5070	5070	5070	5070	0
466	20240906	130100	23758350	5070	5070	5070	5070	0
467	20240906	130000	23758350	5070	5070	5070	5070	0
468	20240906	125900	23758350	5070	5070	5070	5070	1
469	20240906	125800	23753280	5070	5070	5070	5070	1
470	20240906	125700	23748210	5070	5070	5070	5070	0
471	20240906	125600	23748210	5070	5070	5070	5070	0
472	20240906	125500	23748210	5070	5070	5070	5070	0
473	20240906	125400	23748210	5070	5070	5070	5070	0
474	20240906	125300	23748210	5070	5070	5070	5070	0
475	20240906	125200	23748210	5070	5070	5070	5070	0
476	20240906	125100	23748210	5070	5070	5070	5070	0
477	20240906	125000	23748210	5070	5070	5070	5070	0
478	20240906	124900	23748210	5070	5070	5070	5070	0
479	20240906	124800	23748210	5070	5070	5070	5070	0
480	20240906	124700	23748210	5070	5070	5070	5070	0
481	20240906	124600	23748210	5070	5070	5070	5070	0
482	20240906	124500	23748210	5070	5070	5070	5070	0
483	20240906	124400	23748210	5070	5070	5070	5070	0
484	20240906	124300	23748210	5070	5070	5070	5070	0
485	20240906	124200	23748210	5070	5070	5070	5070	0
486	20240906	124100	23748210	5070	5070	5070	5070	0
487	20240906	124000	23748210	5070	5070	5070	5070	0
488	20240906	123900	23748210	5070	5070	5070	5070	0
489	20240906	123800	23748210	5070	5070	5070	5070	0
490	20240906	123700	23748210	5070	5070	5070	5070	0
491	20240906	123600	23748210	5070	5070	5070	5070	0
492	20240906	123500	23748210	5070	5070	5070	5070	0
493	20240906	123400	23748210	5070	5070	5070	5070	0
494	20240906	123300	23748210	5070	5070	5070	5070	0
495	20240906	123200	23748210	5070	5070	5070	5070	20
496	20240906	123100	23646810	5070	5070	5070	5070	0
497	20240906	123000	23646810	5070	5070	5070	5070	0
498	20240906	122900	23646810	5070	5070	5070	5070	0
499	20240906	122800	23646810	5070	5070	5070	5070	0
500	20240906	122700	23646810	5070	5070	5070	5070	0
501	20240906	122600	23646810	5070	5070	5070	5070	0
502	20240906	122500	23646810	5070	5070	5070	5070	0
503	20240906	122400	23646810	5070	5070	5070	5070	0
504	20240906	122300	23646810	5070	5070	5070	5070	0
505	20240906	122200	23646810	5070	5070	5070	5070	0
506	20240906	122100	23646810	5070	5070	5070	5070	0
507	20240906	122000	23646810	5070	5070	5070	5070	0
508	20240906	121900	23646810	5070	5070	5070	5070	0
509	20240906	121800	23646810	5070	5070	5070	5070	0
510	20240906	121700	23646810	5070	5070	5070	5070	0
511	20240906	121600	23646810	5070	5070	5070	5070	0
512	20240906	121500	23646810	5070	5070	5070	5070	0
513	20240906	121400	23646810	5070	5070	5070	5070	0
514	20240906	121300	23646810	5070	5070	5070	5070	0
515	20240906	121200	23646810	5070	5070	5070	5070	0
516	20240906	121100	23646810	5070	5070	5070	5070	0
517	20240906	121000	23646810	5070	5070	5070	5070	0
518	20240906	120900	23646810	5070	5070	5070	5070	0
519	20240906	120800	23646810	5070	5070	5070	5070	0
520	20240906	120700	23646810	5070	5070	5070	5070	0
521	20240906	120600	23646810	5070	5070	5070	5070	0
522	20240906	120500	23646810	5070	5070	5070	5070	0
523	20240906	120400	23646810	5070	5070	5070	5070	0
524	20240906	120300	23646810	5070	5070	5070	5070	0
525	20240906	120200	23646810	5070	5070	5070	5070	0
526	20240906	120100	23646810	5070	5070	5070	5070	53
527	20240906	120000	23378100	5070	5070	5070	5070	0
528	20240906	115900	23378100	5070	5070	5070	5070	0
529	20240906	115800	23378100	5070	5070	5070	5070	0
530	20240906	115700	23378100	5070	5070	5070	5070	0
531	20240906	115600	23378100	5070	5070	5070	5070	0
532	20240906	115500	23378100	5070	5070	5070	5070	0
533	20240906	115400	23378100	5070	5070	5070	5070	0
534	20240906	115300	23378100	5070	5070	5070	5070	0
535	20240906	115200	23378100	5070	5070	5070	5070	0
536	20240906	115100	23378100	5070	5070	5070	5070	0
537	20240906	115000	23378100	5070	5070	5070	5070	0
538	20240906	114900	23378100	5070	5070	5070	5070	151
539	20240906	114800	22612530	5070	5070	5070	5070	0
540	20240906	114700	22612530	5070	5070	5070	5070	0
541	20240906	114600	22612530	5070	5070	5070	5070	0
542	20240906	114500	22612530	5070	5070	5070	5070	0
543	20240906	114400	22612530	5070	5070	5070	5070	0
544	20240906	114300	22612530	5070	5070	5070	5070	0
545	20240906	114200	22612530	5070	5070	5070	5070	0
546	20240906	114100	22612530	5070	5070	5070	5070	0
547	20240906	114000	22612530	5070	5070	5070	5070	0
548	20240906	113900	22612530	5070	5070	5070	5070	0
549	20240906	113800	22612530	5070	5070	5070	5070	2
550	20240906	113700	22602390	5060	5060	5060	5060	188
551	20240906	113600	21651110	5070	5070	5070	5070	0
552	20240906	113500	21651110	5070	5060	5070	5060	13
553	20240906	113400	21585320	5060	5060	5060	5060	0
554	20240906	113300	21585320	5060	5060	5060	5060	0
555	20240906	113200	21585320	5060	5060	5060	5060	0
556	20240906	113100	21585320	5060	5050	5060	5050	200
557	20240906	113000	20574320	5050	5050	5050	5050	100
558	20240906	112900	20069320	5060	5060	5060	5060	0
559	20240906	112800	20069320	5060	5060	5060	5060	0
560	20240906	112700	20069320	5060	5060	5060	5060	0
561	20240906	112600	20069320	5060	5060	5060	5060	0
562	20240906	112500	20069320	5060	5060	5060	5060	1
563	20240906	112400	20064260	5050	5050	5050	5050	2
564	20240906	112300	20054160	5050	5050	5050	5050	2
565	20240906	112200	20044060	5040	5040	5040	5040	14
566	20240906	112100	19973500	5050	5050	5050	5050	2
567	20240906	112000	19963400	5040	5040	5040	5040	4
568	20240906	111900	19943240	5040	5040	5040	5040	100
569	20240906	111800	19439240	5030	5030	5030	5030	14
570	20240906	111700	19368820	5030	5030	5030	5030	0
571	20240906	111600	19368820	5030	5030	5030	5030	10
572	20240906	111500	19318520	5030	5030	5030	5030	0
573	20240906	111400	19318520	5030	5030	5030	5030	1
574	20240906	111300	19313490	5030	5030	5030	5030	0
575	20240906	111200	19313490	5030	5030	5030	5030	0
576	20240906	111100	19313490	5030	5030	5030	5030	0
577	20240906	111000	19313490	5030	5030	5030	5030	0
578	20240906	110900	19313490	5030	5020	5030	5020	21
579	20240906	110800	19208060	5030	5030	5030	5030	0
580	20240906	110700	19208060	5030	5030	5030	5030	0
581	20240906	110600	19208060	5030	5030	5030	5030	0
582	20240906	110500	19208060	5030	5030	5030	5030	0
583	20240906	110400	19208060	5030	5030	5030	5030	0
584	20240906	110300	19208060	5030	5030	5030	5030	0
585	20240906	110200	19208060	5030	5030	5030	5030	0
586	20240906	110100	19208060	5030	5030	5030	5030	0
587	20240906	110000	19208060	5030	5030	5030	5030	0
588	20240906	105900	19208060	5030	5030	5030	5030	0
589	20240906	105800	19208060	5030	5030	5030	5030	0
590	20240906	105700	19208060	5030	5030	5030	5030	0
591	20240906	105600	19208060	5030	5030	5030	5030	0
592	20240906	105500	19208060	5030	5030	5030	5030	0
593	20240906	105400	19208060	5030	5030	5030	5030	0
594	20240906	105300	19208060	5030	5030	5030	5030	0
595	20240906	105200	19208060	5030	5030	5030	5030	0
596	20240906	105100	19208060	5030	5030	5030	5030	0
597	20240906	105000	19208060	5030	5030	5030	5030	0
598	20240906	104900	19208060	5030	5030	5030	5030	1
599	20240906	104800	19203030	5030	5030	5030	5030	0
600	20240906	104700	19203030	5030	5030	5030	5030	0
601	20240906	104600	19203030	5030	5030	5030	5030	1
602	20240906	104500	19198000	5030	5030	5030	5030	2
603	20240906	104400	19187940	5020	5020	5020	5020	91
604	20240906	104300	18731120	5000	5000	5000	5000	0
605	20240906	104200	18731120	5000	5000	5000	5000	0
606	20240906	104100	18731120	5000	5000	5000	5000	0
607	20240906	104000	18731120	5000	5000	5000	5000	0
608	20240906	103900	18731120	5000	5000	5000	5000	0
609	20240906	103800	18731120	5000	5000	5000	5000	0
610	20240906	103700	18731120	5000	5000	5000	5000	0
611	20240906	103600	18731120	5000	5000	5000	5000	50
612	20240906	103500	18481120	5020	5020	5020	5020	0
613	20240906	103400	18481120	5020	5020	5020	5020	1
614	20240906	103300	18476100	5000	5000	5000	5000	0
615	20240906	103200	18476100	5000	5010	5020	5000	29
616	20240906	103100	18331000	5010	5020	5020	5010	34
617	20240906	103000	18160600	5000	5000	5000	5000	30
618	20240906	102900	18010600	5030	5030	5030	5030	0
619	20240906	102800	18010600	5030	5030	5030	5030	0
620	20240906	102700	18010600	5030	5030	5030	5030	0
621	20240906	102600	18010600	5030	5030	5030	5030	0
622	20240906	102500	18010600	5030	5030	5030	5030	0
623	20240906	102400	18010600	5030	5030	5030	5030	0
624	20240906	102300	18010600	5030	5030	5030	5030	0
625	20240906	102200	18010600	5030	5030	5030	5030	0
626	20240906	102100	18010600	5030	5030	5030	5030	1
627	20240906	102000	18005570	4990	4990	4990	4990	314
628	20240906	101900	16438710	4990	4990	4990	4990	0
629	20240906	101800	16438710	4990	5000	5000	4990	300
630	20240906	101700	14941410	5010	5010	5010	5010	14
631	20240906	101600	14871270	5050	5050	5050	5050	0
632	20240906	101500	14871270	5050	5050	5050	5050	2
633	20240906	101400	14861170	5060	5060	5060	5060	0
634	20240906	101300	14861170	5060	5060	5060	5060	20
635	20240906	101200	14759970	5070	5070	5070	5070	0
636	20240906	101100	14759970	5070	5070	5070	5070	0
637	20240906	101000	14759970	5070	5070	5070	5070	0
638	20240906	100900	14759970	5070	5070	5070	5070	0
639	20240906	100800	14759970	5070	5070	5070	5070	29
640	20240906	100700	14612940	5070	5070	5070	5070	0
641	20240906	100600	14612940	5070	5020	5070	5020	16
642	20240906	100500	14532420	5010	5010	5010	5010	22
643	20240906	100400	14422200	5010	5010	5010	5010	0
644	20240906	100300	14422200	5010	5010	5010	5010	0
645	20240906	100200	14422200	5010	5010	5010	5010	100
646	20240906	100100	13921200	5010	5010	5010	5010	0
647	20240906	100000	13921200	5010	5000	5010	4995	39
648	20240906	095900	13726280	5010	5010	5010	5010	2
649	20240906	095800	13716260	4990	4990	4990	4990	0
650	20240906	095700	13716260	4990	4990	4990	4990	40
651	20240906	095600	13516660	4990	4990	4990	4990	0
652	20240906	095500	13516660	4990	4990	4990	4990	0
653	20240906	095400	13516660	4990	4990	4990	4990	70
654	20240906	095300	13167360	4990	5010	5010	4990	251
655	20240906	095200	11914850	5000	5000	5000	5000	10
656	20240906	095100	11864850	5010	5010	5010	5010	100
657	20240906	095000	11363850	5010	5010	5010	5010	0
658	20240906	094900	11363850	5010	5010	5010	5010	0
659	20240906	094800	11363850	5010	5010	5010	5010	0
660	20240906	094700	11363850	5010	5010	5010	5010	0
661	20240906	094600	11363850	5010	5010	5010	5010	20
662	20240906	094500	11263650	5010	5010	5010	5010	0
663	20240906	094400	11263650	5010	5030	5030	5010	21
664	20240906	094300	11158420	5020	5020	5020	5020	10
665	20240906	094200	11108220	5030	5030	5030	5030	10
666	20240906	094100	11057920	5030	5030	5030	5030	1
667	20240906	094000	11052890	5030	5030	5030	5030	1
668	20240906	093900	11047860	5030	5030	5030	5030	2
669	20240906	093800	11037800	5030	5030	5030	5030	0
670	20240906	093700	11037800	5030	5030	5030	5030	0
671	20240906	093600	11037800	5030	5030	5030	5030	0
672	20240906	093500	11037800	5030	4980	5030	4980	113
673	20240906	093400	10475010	4995	5000	5000	4995	509
674	20240906	093300	7930510	5040	5040	5040	5040	0
675	20240906	093200	7930510	5040	5040	5040	5040	0
676	20240906	093100	7930510	5040	5010	5040	5000	109
677	20240906	093000	7385320	5060	5010	5060	5000	228
678	20240906	092900	6244760	5060	5060	5060	5060	0
679	20240906	092800	6244760	5060	5060	5060	5060	0
680	20240906	092700	6244760	5060	5060	5060	5060	1
681	20240906	092600	6239700	5060	5060	5060	5060	0
682	20240906	092500	6239700	5060	5060	5060	5060	0
683	20240906	092400	6239700	5060	5060	5060	5020	1026
684	20240906	092300	1088740	5060	5060	5060	5060	0
685	20240906	092200	1088740	5060	5060	5060	5060	0
686	20240906	092100	1088740	5060	5060	5060	5060	2
687	20240906	092000	1078620	5020	5030	5060	5020	7
688	20240906	091900	1043390	5020	5030	5030	5020	36
689	20240906	091800	862370	5060	5060	5060	5020	14
690	20240906	091700	791610	5060	5060	5060	5060	1
691	20240906	091600	786550	5020	5020	5030	5020	41
692	20240906	091500	580550	5030	5030	5030	5030	64
693	20240906	091400	258630	5070	5070	5070	5070	0
694	20240906	091300	258630	5070	5070	5070	5070	1
695	20240906	091200	253560	5070	5070	5070	5070	41
696	20240906	091100	45690	5070	5070	5070	5070	0
697	20240906	091000	45690	5070	5070	5070	5070	0
698	20240906	090900	45690	5070	5070	5070	5070	3
699	20240906	090800	30480	5080	5080	5080	5080	0
700	20240906	090700	30480	5080	5080	5080	5080	0
701	20240906	090600	30480	5080	5070	5080	5070	2
702	20240906	090500	20330	5070	5070	5070	5070	0
703	20240906	090400	20330	5070	5070	5070	5070	0
704	20240906	090300	20330	5070	5070	5070	5070	2
705	20240906	090200	10190	5070	5070	5070	5070	0
706	20240906	090100	10190	5070	5070	5070	5070	1
707	20240906	090000	5120	5120	5120	5120	5120	1