KissMeData/139990/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201800	77826980	5080	5080	5080	5080	249
3	20240909	201700	77826980	5080	5080	5080	5080	0
4	20240909	201600	77826980	5080	5080	5080	5080	0
5	20240909	201500	77826980	5080	5080	5080	5080	0
6	20240909	201400	77826980	5080	5080	5080	5080	0
7	20240909	201300	77826980	5080	5080	5080	5080	0
8	20240909	201200	77826980	5080	5080	5080	5080	0
9	20240909	201100	77826980	5080	5080	5080	5080	0
10	20240909	201000	77826980	5080	5080	5080	5080	0
11	20240909	200900	77826980	5080	5080	5080	5080	0
12	20240909	200800	77826980	5080	5080	5080	5080	0
13	20240909	200700	77826980	5080	5080	5080	5080	0
14	20240909	200600	77826980	5080	5080	5080	5080	0
15	20240909	200500	77826980	5080	5080	5080	5080	0
16	20240909	200400	77826980	5080	5080	5080	5080	0
17	20240909	200300	77826980	5080	5080	5080	5080	0
18	20240909	200200	77826980	5080	5080	5080	5080	0
19	20240909	200100	77826980	5080	5080	5080	5080	0
20	20240909	200000	77826980	5080	5080	5080	5080	0
21	20240909	195900	77826980	5080	5080	5080	5080	0
22	20240909	195800	77826980	5080	5080	5080	5080	0
23	20240909	195700	77826980	5080	5080	5080	5080	0
24	20240909	195600	77826980	5080	5080	5080	5080	0
25	20240909	195500	77826980	5080	5080	5080	5080	0
26	20240909	195400	77826980	5080	5080	5080	5080	0
27	20240909	195300	77826980	5080	5080	5080	5080	0
28	20240909	195200	77826980	5080	5080	5080	5080	0
29	20240909	195100	77826980	5080	5080	5080	5080	0
30	20240909	195000	77826980	5080	5080	5080	5080	0
31	20240909	194900	77826980	5080	5080	5080	5080	0
32	20240909	194800	77826980	5080	5080	5080	5080	249
33	20240909	194700	77826980	5080	5080	5080	5080	0
34	20240909	194600	77826980	5080	5080	5080	5080	0
35	20240909	194500	77826980	5080	5080	5080	5080	0
36	20240909	194400	77826980	5080	5080	5080	5080	0
37	20240909	194300	77826980	5080	5080	5080	5080	0
38	20240909	194200	77826980	5080	5080	5080	5080	0
39	20240909	194100	77826980	5080	5080	5080	5080	0
40	20240909	194000	77826980	5080	5080	5080	5080	0
41	20240909	193900	77826980	5080	5080	5080	5080	0
42	20240909	193800	77826980	5080	5080	5080	5080	0
43	20240909	193700	77826980	5080	5080	5080	5080	0
44	20240909	193600	77826980	5080	5080	5080	5080	0
45	20240909	193500	77826980	5080	5080	5080	5080	0
46	20240909	193400	77826980	5080	5080	5080	5080	0
47	20240909	193300	77826980	5080	5080	5080	5080	0
48	20240909	193200	77826980	5080	5080	5080	5080	0
49	20240909	193100	77826980	5080	5080	5080	5080	0
50	20240909	193000	77826980	5080	5080	5080	5080	0
51	20240909	192900	77826980	5080	5080	5080	5080	0
52	20240909	192800	77826980	5080	5080	5080	5080	0
53	20240909	192700	77826980	5080	5080	5080	5080	0
54	20240909	192600	77826980	5080	5080	5080	5080	0
55	20240909	192500	77826980	5080	5080	5080	5080	0
56	20240909	192400	77826980	5080	5080	5080	5080	0
57	20240909	192300	77826980	5080	5080	5080	5080	0
58	20240909	192200	77826980	5080	5080	5080	5080	0
59	20240909	192100	77826980	5080	5080	5080	5080	0
60	20240909	192000	77826980	5080	5080	5080	5080	0
61	20240909	191900	77826980	5080	5080	5080	5080	0
62	20240909	191800	77826980	5080	5080	5080	5080	249
63	20240909	191700	77826980	5080	5080	5080	5080	0
64	20240909	191600	77826980	5080	5080	5080	5080	0
65	20240909	191500	77826980	5080	5080	5080	5080	0
66	20240909	191400	77826980	5080	5080	5080	5080	0
67	20240909	191300	77826980	5080	5080	5080	5080	0
68	20240909	191200	77826980	5080	5080	5080	5080	0
69	20240909	191100	77826980	5080	5080	5080	5080	0
70	20240909	191000	77826980	5080	5080	5080	5080	0
71	20240909	190900	77826980	5080	5080	5080	5080	0
72	20240909	190800	77826980	5080	5080	5080	5080	0
73	20240909	190700	77826980	5080	5080	5080	5080	0
74	20240909	190600	77826980	5080	5080	5080	5080	0
75	20240909	190500	77826980	5080	5080	5080	5080	0
76	20240909	190400	77826980	5080	5080	5080	5080	0
77	20240909	190300	77826980	5080	5080	5080	5080	0
78	20240909	190200	77826980	5080	5080	5080	5080	0
79	20240909	190100	77826980	5080	5080	5080	5080	0
80	20240909	190000	77826980	5080	5080	5080	5080	0
81	20240909	185900	77826980	5080	5080	5080	5080	0
82	20240909	185800	77826980	5080	5080	5080	5080	0
83	20240909	185700	77826980	5080	5080	5080	5080	0
84	20240909	185600	77826980	5080	5080	5080	5080	0
85	20240909	185500	77826980	5080	5080	5080	5080	0
86	20240909	185400	77826980	5080	5080	5080	5080	0
87	20240909	185300	77826980	5080	5080	5080	5080	0
88	20240909	185200	77826980	5080	5080	5080	5080	0
89	20240909	185100	77826980	5080	5080	5080	5080	0
90	20240909	185000	77826980	5080	5080	5080	5080	0
91	20240909	184900	77826980	5080	5080	5080	5080	0
92	20240909	184800	77826980	5080	5080	5080	5080	249
93	20240909	184700	77826980	5080	5080	5080	5080	0
94	20240909	184600	77826980	5080	5080	5080	5080	0
95	20240909	184500	77826980	5080	5080	5080	5080	0
96	20240909	184400	77826980	5080	5080	5080	5080	0
97	20240909	184300	77826980	5080	5080	5080	5080	0
98	20240909	184200	77826980	5080	5080	5080	5080	0
99	20240909	184100	77826980	5080	5080	5080	5080	0
100	20240909	184000	77826980	5080	5080	5080	5080	0
101	20240909	183900	77826980	5080	5080	5080	5080	0
102	20240909	183800	77826980	5080	5080	5080	5080	0
103	20240909	183700	77826980	5080	5080	5080	5080	0
104	20240909	183600	77826980	5080	5080	5080	5080	0
105	20240909	183500	77826980	5080	5080	5080	5080	0
106	20240909	183400	77826980	5080	5080	5080	5080	0
107	20240909	183300	77826980	5080	5080	5080	5080	0
108	20240909	183200	77826980	5080	5080	5080	5080	0
109	20240909	183100	77826980	5080	5080	5080	5080	0
110	20240909	183000	77826980	5080	5080	5080	5080	0
111	20240909	182900	77826980	5080	5080	5080	5080	0
112	20240909	182800	77826980	5080	5080	5080	5080	0
113	20240909	182700	77826980	5080	5080	5080	5080	0
114	20240909	182600	77826980	5080	5080	5080	5080	0
115	20240909	182500	77826980	5080	5080	5080	5080	0
116	20240909	182400	77826980	5080	5080	5080	5080	0
117	20240909	182300	77826980	5080	5080	5080	5080	0
118	20240909	182200	77826980	5080	5080	5080	5080	0
119	20240909	182100	77826980	5080	5080	5080	5080	0
120	20240909	182000	77826980	5080	5080	5080	5080	0
121	20240909	181900	77826980	5080	5080	5080	5080	0
122	20240909	181800	77826980	5080	5080	5080	5080	249
123	20240909	181700	77826980	5080	5080	5080	5080	0
124	20240909	181600	77826980	5080	5080	5080	5080	0
125	20240909	181500	77826980	5080	5080	5080	5080	0
126	20240909	181400	77826980	5080	5080	5080	5080	0
127	20240909	181300	77826980	5080	5080	5080	5080	0
128	20240909	181200	77826980	5080	5080	5080	5080	0
129	20240909	181100	77826980	5080	5080	5080	5080	0
130	20240909	181000	77826980	5080	5080	5080	5080	0
131	20240909	180900	77826980	5080	5080	5080	5080	0
132	20240909	180800	77826980	5080	5080	5080	5080	0
133	20240909	180700	77826980	5080	5080	5080	5080	0
134	20240909	180600	77826980	5080	5080	5080	5080	0
135	20240909	180500	77826980	5080	5080	5080	5080	0
136	20240909	180400	77826980	5080	5080	5080	5080	0
137	20240909	180300	77826980	5080	5080	5080	5080	0
138	20240909	180200	77826980	5080	5080	5080	5080	0
139	20240909	180100	77826980	5080	5080	5080	5080	0
140	20240909	180000	77826980	5080	5080	5080	5080	0
141	20240909	175900	77826980	5080	5080	5080	5080	0
142	20240909	175800	77826980	5080	5080	5080	5080	0
143	20240909	175700	77826980	5080	5080	5080	5080	0
144	20240909	175600	77826980	5080	5080	5080	5080	0
145	20240909	175500	77826980	5080	5080	5080	5080	0
146	20240909	175400	77826980	5080	5080	5080	5080	0
147	20240909	175300	77826980	5080	5080	5080	5080	0
148	20240909	175200	77826980	5080	5080	5080	5080	0
149	20240909	175100	77826980	5080	5080	5080	5080	0
150	20240909	175000	77826980	5080	5080	5080	5080	0
151	20240909	174900	77826980	5080	5080	5080	5080	0
152	20240909	174800	77826980	5080	5080	5080	5080	249
153	20240909	174700	77826980	5080	5080	5080	5080	0
154	20240909	174600	77826980	5080	5080	5080	5080	0
155	20240909	174500	77826980	5080	5080	5080	5080	0
156	20240909	174400	77826980	5080	5080	5080	5080	0
157	20240909	174300	77826980	5080	5080	5080	5080	0
158	20240909	174200	77826980	5080	5080	5080	5080	0
159	20240909	174100	77826980	5080	5080	5080	5080	0
160	20240909	174000	77826980	5080	5080	5080	5080	0
161	20240909	173900	77826980	5080	5080	5080	5080	0
162	20240909	173800	77826980	5080	5080	5080	5080	0
163	20240909	173700	77826980	5080	5080	5080	5080	0
164	20240909	173600	77826980	5080	5080	5080	5080	0
165	20240909	173500	77826980	5080	5080	5080	5080	0
166	20240909	173400	77826980	5080	5080	5080	5080	0
167	20240909	173300	77826980	5080	5080	5080	5080	0
168	20240909	173200	77826980	5080	5080	5080	5080	0
169	20240909	173100	77826980	5080	5080	5080	5080	0
170	20240909	173000	77826980	5080	5080	5080	5080	0
171	20240909	172900	77826980	5080	5080	5080	5080	0
172	20240909	172800	77826980	5080	5080	5080	5080	0
173	20240909	172700	77826980	5080	5080	5080	5080	0
174	20240909	172600	77826980	5080	5080	5080	5080	0
175	20240909	172500	77826980	5080	5080	5080	5080	0
176	20240909	172400	77826980	5080	5080	5080	5080	0
177	20240909	172300	77826980	5080	5080	5080	5080	0
178	20240909	172200	77826980	5080	5080	5080	5080	0
179	20240909	172100	77826980	5080	5080	5080	5080	0
180	20240909	172000	77826980	5080	5080	5080	5080	0
181	20240909	171900	77826980	5080	5080	5080	5080	0
182	20240909	171800	77826980	5080	5080	5080	5080	249
183	20240909	171700	77826980	5080	5080	5080	5080	0
184	20240909	171600	77826980	5080	5080	5080	5080	0
185	20240909	171500	77826980	5080	5080	5080	5080	0
186	20240909	171400	77826980	5080	5080	5080	5080	0
187	20240909	171300	77826980	5080	5080	5080	5080	0
188	20240909	171200	77826980	5080	5080	5080	5080	0
189	20240909	171100	77826980	5080	5080	5080	5080	0
190	20240909	171000	77826980	5080	5080	5080	5080	0
191	20240909	170900	77826980	5080	5080	5080	5080	0
192	20240909	170800	77826980	5080	5080	5080	5080	0
193	20240909	170700	77826980	5080	5080	5080	5080	0
194	20240909	170600	77826980	5080	5080	5080	5080	0
195	20240909	170500	77826980	5080	5080	5080	5080	0
196	20240909	170400	77826980	5080	5080	5080	5080	0
197	20240909	170300	77826980	5080	5080	5080	5080	0
198	20240909	170200	77826980	5080	5080	5080	5080	0
199	20240909	170100	77826980	5080	5080	5080	5080	0
200	20240909	170000	77826980	5080	5080	5080	5080	0
201	20240909	165900	77826980	5080	5080	5080	5080	0
202	20240909	165800	77826980	5080	5080	5080	5080	0
203	20240909	165700	77826980	5080	5080	5080	5080	0
204	20240909	165600	77826980	5080	5080	5080	5080	0
205	20240909	165500	77826980	5080	5080	5080	5080	0
206	20240909	165400	77826980	5080	5080	5080	5080	0
207	20240909	165300	77826980	5080	5080	5080	5080	0
208	20240909	165200	77826980	5080	5080	5080	5080	0
209	20240909	165100	77826980	5080	5080	5080	5080	0
210	20240909	165000	77826980	5080	5080	5080	5080	0
211	20240909	164900	77826980	5080	5080	5080	5080	0
212	20240909	164800	77826980	5080	5080	5080	5080	249
213	20240909	164700	77826980	5080	5080	5080	5080	0
214	20240909	164600	77826980	5080	5080	5080	5080	0
215	20240909	164500	77826980	5080	5080	5080	5080	0
216	20240909	164400	77826980	5080	5080	5080	5080	0
217	20240909	164300	77826980	5080	5080	5080	5080	0
218	20240909	164200	77826980	5080	5080	5080	5080	0
219	20240909	164100	77826980	5080	5080	5080	5080	0
220	20240909	164000	77826980	5080	5080	5080	5080	0
221	20240909	163900	77826980	5080	5080	5080	5080	0
222	20240909	163800	77826980	5080	5080	5080	5080	0
223	20240909	163700	77826980	5080	5080	5080	5080	0
224	20240909	163600	77826980	5080	5080	5080	5080	0
225	20240909	163500	77826980	5080	5080	5080	5080	0
226	20240909	163400	77826980	5080	5080	5080	5080	0
227	20240909	163300	77826980	5080	5080	5080	5080	0
228	20240909	163200	77826980	5080	5080	5080	5080	0
229	20240909	163100	77826980	5080	5080	5080	5080	0
230	20240909	163000	77826980	5080	5080	5080	5080	0
231	20240909	162900	77826980	5080	5080	5080	5080	0
232	20240909	162800	77826980	5080	5080	5080	5080	0
233	20240909	162700	77826980	5080	5080	5080	5080	0
234	20240909	162600	77826980	5080	5080	5080	5080	0
235	20240909	162500	77826980	5080	5080	5080	5080	0
236	20240909	162400	77826980	5080	5080	5080	5080	0
237	20240909	162300	77826980	5080	5080	5080	5080	0
238	20240909	162200	77826980	5080	5080	5080	5080	0
239	20240909	162100	77826980	5080	5080	5080	5080	0
240	20240909	162000	77826980	5080	5080	5080	5080	0
241	20240909	161900	77826980	5080	5080	5080	5080	0
242	20240909	161800	77826980	5080	5080	5080	5080	249
243	20240909	161700	77826980	5080	5080	5080	5080	0
244	20240909	161600	77826980	5080	5080	5080	5080	0
245	20240909	161500	77826980	5080	5080	5080	5080	0
246	20240909	161400	77826980	5080	5080	5080	5080	0
247	20240909	161300	77826980	5080	5080	5080	5080	0
248	20240909	161200	77826980	5080	5080	5080	5080	0
249	20240909	161100	77826980	5080	5080	5080	5080	0
250	20240909	161000	77826980	5080	5080	5080	5080	0
251	20240909	160900	77826980	5080	5080	5080	5080	0
252	20240909	160800	77826980	5080	5080	5080	5080	0
253	20240909	160700	77826980	5080	5080	5080	5080	0
254	20240909	160600	77826980	5080	5080	5080	5080	0
255	20240909	160500	77826980	5080	5080	5080	5080	0
256	20240909	160400	77826980	5080	5080	5080	5080	0
257	20240909	160300	77826980	5080	5080	5080	5080	0
258	20240909	160200	77826980	5080	5080	5080	5080	0
259	20240909	160100	77826980	5080	5080	5080	5080	0
260	20240909	160000	77826980	5080	5080	5080	5080	0
261	20240909	155900	77826980	5080	5080	5080	5080	0
262	20240909	155800	77826980	5080	5080	5080	5080	0
263	20240909	155700	77826980	5080	5080	5080	5080	0
264	20240909	155600	77826980	5080	5080	5080	5080	0
265	20240909	155500	77826980	5080	5080	5080	5080	0
266	20240909	155400	77826980	5080	5080	5080	5080	0
267	20240909	155300	77826980	5080	5080	5080	5080	0
268	20240909	155200	77826980	5080	5080	5080	5080	0
269	20240909	155100	77826980	5080	5080	5080	5080	0
270	20240909	155000	77826980	5080	5080	5080	5080	0
271	20240909	154900	77826980	5080	5080	5080	5080	0
272	20240909	154800	77826980	5080	5080	5080	5080	249
273	20240909	154700	77826980	5080	5080	5080	5080	0
274	20240909	154600	77826980	5080	5080	5080	5080	0
275	20240909	154500	77826980	5080	5080	5080	5080	0
276	20240909	154400	77826980	5080	5080	5080	5080	0
277	20240909	154300	77826980	5080	5080	5080	5080	0
278	20240909	154200	77826980	5080	5080	5080	5080	0
279	20240909	154100	77826980	5080	5080	5080	5080	0
280	20240909	154000	77826980	5080	5080	5080	5080	0
281	20240909	153900	77826980	5080	5080	5080	5080	0
282	20240909	153800	77826980	5080	5080	5080	5080	0
283	20240909	153700	77826980	5080	5080	5080	5080	0
284	20240909	153600	77826980	5080	5080	5080	5080	0
285	20240909	153500	77826980	5080	5080	5080	5080	0
286	20240909	153400	77826980	5080	5080	5080	5080	0
287	20240909	153300	77826980	5080	5080	5080	5080	0
288	20240909	153200	77826980	5080	5080	5080	5080	0
289	20240909	153100	77826980	5080	5080	5080	5080	0
290	20240909	153000	77826980	5080	5080	5080	5080	249
291	20240909	152900	76562060	5030	5030	5030	5030	0
292	20240909	152800	76562060	5030	5030	5030	5030	0
293	20240909	152700	76562060	5030	5030	5030	5030	0
294	20240909	152600	76562060	5030	5030	5030	5030	0
295	20240909	152500	76562060	5030	5030	5030	5030	0
296	20240909	152400	76562060	5030	5030	5030	5030	0
297	20240909	152300	76562060	5030	5030	5030	5030	0
298	20240909	152200	76562060	5030	5030	5030	5030	0
299	20240909	152100	76562060	5030	5030	5030	5030	0
300	20240909	152000	76562060	5030	5030	5030	5030	0
301	20240909	151900	76562060	5030	5050	5050	5030	56
302	20240909	151800	76279900	5050	5050	5050	5050	0
303	20240909	151700	76279900	5050	5050	5050	5050	4
304	20240909	151600	76259700	5050	5050	5050	5050	1
305	20240909	151500	76254650	5050	5050	5050	5050	0
306	20240909	151400	76254650	5050	5050	5050	5050	0
307	20240909	151300	76254650	5050	5050	5050	5050	0
308	20240909	151200	76254650	5050	5050	5050	5050	0
309	20240909	151100	76254650	5050	5050	5050	5050	0
310	20240909	151000	76254650	5050	5010	5050	5010	80
311	20240909	150900	75853050	5010	5010	5010	5010	10
312	20240909	150800	75802950	5010	5010	5010	5010	0
313	20240909	150700	75802950	5010	5010	5010	5010	0
314	20240909	150600	75802950	5010	5010	5010	5010	0
315	20240909	150500	75802950	5010	5010	5010	5010	0
316	20240909	150400	75802950	5010	5010	5010	5010	0
317	20240909	150300	75802950	5010	5010	5010	5010	0
318	20240909	150200	75802950	5010	5010	5010	5010	0
319	20240909	150100	75802950	5010	5010	5010	5010	0
320	20240909	150000	75802950	5010	5010	5010	5010	19
321	20240909	145900	75707760	5010	5010	5010	5010	0
322	20240909	145800	75707760	5010	5010	5010	5010	0
323	20240909	145700	75707760	5010	5010	5010	5010	0
324	20240909	145600	75707760	5010	5030	5030	5010	17
325	20240909	145500	75622570	5010	5010	5010	5010	0
326	20240909	145400	75622570	5010	5010	5010	5010	17
327	20240909	145300	75537400	5030	5030	5030	5030	0
328	20240909	145200	75537400	5030	5030	5030	5030	0
329	20240909	145100	75537400	5030	5030	5030	5030	0
330	20240909	145000	75537400	5030	5010	5030	5010	18
331	20240909	144900	75447200	5010	5010	5010	5010	0
332	20240909	144800	75447200	5010	5010	5010	5010	0
333	20240909	144700	75447200	5010	5010	5010	5010	14
334	20240909	144600	75377060	5020	5020	5020	5020	0
335	20240909	144500	75377060	5020	5020	5020	5020	18
336	20240909	144400	75286700	5020	5020	5020	5020	0
337	20240909	144300	75286700	5020	5020	5020	5020	0
338	20240909	144200	75286700	5020	5020	5020	5020	0
339	20240909	144100	75286700	5020	5020	5020	5020	17
340	20240909	144000	75201360	5030	5030	5030	5030	0
341	20240909	143900	75201360	5030	5030	5030	5030	0
342	20240909	143800	75201360	5030	5020	5030	5020	33
343	20240909	143700	75035520	5020	5020	5020	5020	14
344	20240909	143600	74965240	5020	5020	5020	5020	0
345	20240909	143500	74965240	5020	5020	5020	5020	18
346	20240909	143400	74874880	5020	5020	5020	5020	1
347	20240909	143300	74869860	5020	5020	5020	5020	0
348	20240909	143200	74869860	5020	5020	5020	5020	16
349	20240909	143100	74789540	5020	5020	5020	5020	0
350	20240909	143000	74789540	5020	5020	5020	5020	0
351	20240909	142900	74789540	5020	5040	5040	5020	103
352	20240909	142800	74270720	5040	5040	5040	5040	0
353	20240909	142700	74270720	5040	5020	5040	5020	75
354	20240909	142600	73894180	5050	5040	5050	5040	3
355	20240909	142500	73879050	5020	5020	5020	5020	5
356	20240909	142400	73853950	5020	5020	5020	5020	0
357	20240909	142300	73853950	5020	5020	5020	5020	17
358	20240909	142200	73768610	5010	5050	5050	5010	315
359	20240909	142100	72185150	5040	5040	5040	5040	5
360	20240909	142000	72159950	5040	5020	5040	5020	42
361	20240909	141900	71948570	5020	5020	5020	5020	0
362	20240909	141800	71948570	5020	5020	5020	5020	0
363	20240909	141700	71948570	5020	5020	5020	5020	17
364	20240909	141600	71863230	5040	5040	5040	5040	10
365	20240909	141500	71812830	5040	5040	5040	5040	3
366	20240909	141400	71797710	5020	5040	5040	5020	20
367	20240909	141300	71697250	5040	5040	5040	5040	3
368	20240909	141200	71682130	5040	5040	5040	5040	2
369	20240909	141100	71672050	5020	5020	5020	5020	15
370	20240909	141000	71596750	5040	5040	5040	5040	1
371	20240909	140900	71591710	5020	5020	5020	5020	0
372	20240909	140800	71591710	5020	5040	5040	5020	20
373	20240909	140700	71491290	5020	5020	5020	5020	0
374	20240909	140600	71491290	5020	5020	5020	5020	0
375	20240909	140500	71491290	5020	5020	5020	5020	34
376	20240909	140400	71320610	5020	5020	5020	5020	0
377	20240909	140300	71320610	5020	5020	5020	5020	1
378	20240909	140200	71315590	5020	5020	5020	5020	0
379	20240909	140100	71315590	5020	5020	5020	5020	14
380	20240909	140000	71245310	5040	5040	5040	5040	0
381	20240909	135900	71245310	5040	5040	5040	5040	1
382	20240909	135800	71240270	5030	5030	5030	5030	0
383	20240909	135700	71240270	5030	5030	5030	5030	0
384	20240909	135600	71240270	5030	5030	5030	5030	16
385	20240909	135500	71159790	5020	5020	5020	5020	3
386	20240909	135400	71144730	5020	5020	5020	5020	0
387	20240909	135300	71144730	5020	5020	5020	5020	8
388	20240909	135200	71104570	5020	5020	5020	5020	14
389	20240909	135100	71034290	5020	5020	5020	5020	0
390	20240909	135000	71034290	5020	5020	5020	5020	17
391	20240909	134900	70948950	5040	5040	5040	5040	0
392	20240909	134800	70948950	5040	5040	5040	5040	12
393	20240909	134700	70888470	5040	5020	5040	5020	19
394	20240909	134600	70793050	5020	5020	5020	5020	0
395	20240909	134500	70793050	5020	5020	5020	5020	0
396	20240909	134400	70793050	5020	5020	5020	5020	16
397	20240909	134300	70712730	5030	5030	5030	5030	4
398	20240909	134200	70692610	5040	5040	5050	5040	7
399	20240909	134100	70657310	5020	5020	5020	5020	17
400	20240909	134000	70571970	5040	5040	5040	5040	0
401	20240909	133900	70571970	5040	5040	5040	5040	0
402	20240909	133800	70571970	5040	5020	5050	5020	20
403	20240909	133700	70471500	5040	5040	5040	5040	1
404	20240909	133600	70466460	5040	5040	5040	5040	1
405	20240909	133500	70461420	5050	5040	5050	5040	2
406	20240909	133400	70451330	5020	5020	5020	5020	14
407	20240909	133300	70381050	5050	5040	5050	5040	2
408	20240909	133200	70370960	5020	5020	5020	5020	18
409	20240909	133100	70280600	5020	5020	5020	5020	2
410	20240909	133000	70270560	5020	5020	5020	5020	0
411	20240909	132900	70270560	5020	5020	5020	5020	16
412	20240909	132800	70190240	5050	5050	5050	5050	0
413	20240909	132700	70190240	5050	5050	5050	5050	0
414	20240909	132600	70190240	5050	5030	5050	5030	149
415	20240909	132500	69440700	5020	5030	5030	5020	16
416	20240909	132400	69360360	5030	5030	5030	5030	113
417	20240909	132300	68791970	5030	5030	5030	5030	19
418	20240909	132200	68696400	5030	5030	5030	5030	1
419	20240909	132100	68691370	5030	5030	5030	5030	0
420	20240909	132000	68691370	5030	5030	5030	5030	16
421	20240909	131900	68610890	5050	5050	5050	5050	3
422	20240909	131800	68595740	5050	5050	5050	5050	6
423	20240909	131700	68565440	5050	5050	5050	5050	2
424	20240909	131600	68555340	5030	5030	5030	5030	19
425	20240909	131500	68459770	5050	5050	5050	5050	3
426	20240909	131400	68444620	5050	5050	5050	5030	32
427	20240909	131300	68283360	5050	5050	5050	5050	6
428	20240909	131200	68253060	5050	5050	5060	5050	205
429	20240909	131100	67216180	5050	5040	5050	5040	258
430	20240909	131000	65913290	5030	5030	5030	5030	17
431	20240909	130900	65827780	5030	5030	5030	5030	0
432	20240909	130800	65827780	5030	5030	5030	5030	0
433	20240909	130700	65827780	5030	5030	5030	5030	14
434	20240909	130600	65757360	5030	5030	5030	5030	0
435	20240909	130500	65757360	5030	5030	5030	5030	0
436	20240909	130400	65757360	5030	5030	5030	5030	17
437	20240909	130300	65671850	5030	5030	5030	5030	0
438	20240909	130200	65671850	5030	5030	5030	5030	1
439	20240909	130100	65666820	5030	5030	5030	5030	17
440	20240909	130000	65581310	5030	5030	5030	5030	0
441	20240909	125900	65581310	5030	5030	5030	5030	0
442	20240909	125800	65581310	5030	5030	5030	5030	15
443	20240909	125700	65505860	5030	5030	5030	5030	0
444	20240909	125600	65505860	5030	5030	5030	5030	20
445	20240909	125500	65405260	5030	5030	5030	5030	0
446	20240909	125400	65405260	5030	5030	5030	5030	0
447	20240909	125300	65405260	5030	5030	5030	5030	14
448	20240909	125200	65334840	5030	5030	5030	5030	2
449	20240909	125100	65324780	5040	5040	5040	5040	0
450	20240909	125000	65324780	5040	5040	5040	5040	11
451	20240909	124900	65269340	5020	5030	5030	5020	26
452	20240909	124800	65138720	5020	5020	5020	5020	0
453	20240909	124700	65138720	5020	5020	5020	5020	19
454	20240909	124600	65043340	5020	5020	5020	5020	3
455	20240909	124500	65028280	5020	5020	5020	5020	0
456	20240909	124400	65028280	5020	5020	5020	5020	2
457	20240909	124300	65018240	5000	5000	5000	5000	16
458	20240909	124200	64938240	5000	5000	5000	5000	0
459	20240909	124100	64938240	5000	5000	5000	5000	0
460	20240909	124000	64938240	5000	5000	5000	5000	17
461	20240909	123900	64853240	5000	5000	5000	5000	0
462	20240909	123800	64853240	5000	5000	5000	5000	0
463	20240909	123700	64853240	5000	5000	5000	5000	1017
464	20240909	123600	59768240	5000	5000	5000	5000	0
465	20240909	123500	59768240	5000	5000	5000	5000	0
466	20240909	123400	59768240	5000	5000	5000	5000	17
467	20240909	123300	59683240	5010	5010	5010	5010	0
468	20240909	123200	59683240	5010	5010	5010	5010	0
469	20240909	123100	59683240	5010	5000	5010	5000	18
470	20240909	123000	59593220	5010	5010	5010	5010	0
471	20240909	122900	59593220	5010	5010	5010	5010	17
472	20240909	122800	59508050	5010	5010	5010	5010	1
473	20240909	122700	59503040	5010	5010	5010	5010	0
474	20240909	122600	59503040	5010	5010	5010	5010	0
475	20240909	122500	59503040	5010	5010	5010	5010	20
476	20240909	122400	59402840	5010	5010	5010	5010	0
477	20240909	122300	59402840	5010	5010	5010	5010	0
478	20240909	122200	59402840	5010	5010	5010	5010	3
479	20240909	122100	59387810	5010	5010	5010	5010	14
480	20240909	122000	59317670	5010	5010	5010	5010	0
481	20240909	121900	59317670	5010	5010	5010	5010	18
482	20240909	121800	59227490	5020	5020	5020	5020	5
483	20240909	121700	59202390	5010	5010	5010	5010	0
484	20240909	121600	59202390	5010	5010	5010	5010	16
485	20240909	121500	59122230	5020	5020	5020	5020	0
486	20240909	121400	59122230	5020	5020	5020	5020	0
487	20240909	121300	59122230	5020	5020	5020	5020	0
488	20240909	121200	59122230	5020	5020	5020	5020	30
489	20240909	121100	58971630	5010	5010	5010	5010	0
490	20240909	121000	58971630	5010	5010	5010	5010	20
491	20240909	120900	58871430	5010	5010	5010	5010	0
492	20240909	120800	58871430	5010	5010	5010	5010	0
493	20240909	120700	58871430	5010	5010	5010	5010	16
494	20240909	120600	58791270	5010	5010	5010	5010	0
495	20240909	120500	58791270	5010	5010	5010	5010	0
496	20240909	120400	58791270	5010	5010	5010	5010	0
497	20240909	120300	58791270	5010	5010	5010	5010	14
498	20240909	120200	58721130	5020	5020	5020	5020	0
499	20240909	120100	58721130	5020	5020	5020	5020	6
500	20240909	120000	58691010	5010	5010	5010	5010	0
501	20240909	115900	58691010	5010	5010	5010	5010	0
502	20240909	115800	58691010	5010	5010	5010	5010	29
503	20240909	115700	58545720	5050	5020	5050	5020	100
504	20240909	115600	58041640	5000	5000	5000	5000	0
505	20240909	115500	58041640	5000	5000	5000	5000	1
506	20240909	115400	58036640	5000	5000	5000	5000	14
507	20240909	115300	57966640	5000	5000	5000	5000	0
508	20240909	115200	57966640	5000	5010	5010	5000	169
509	20240909	115100	57121140	5010	5010	5010	5010	0
510	20240909	115000	57121140	5010	5010	5010	5010	0
511	20240909	114900	57121140	5010	5010	5010	5010	17
512	20240909	114800	57035970	5010	5010	5010	5010	0
513	20240909	114700	57035970	5010	5010	5010	5010	0
514	20240909	114600	57035970	5010	5010	5010	5010	0
515	20240909	114500	57035970	5010	5010	5010	5010	14
516	20240909	114400	56965830	5010	5010	5010	5010	0
517	20240909	114300	56965830	5010	5010	5010	5010	18
518	20240909	114200	56875650	5010	5010	5010	5010	0
519	20240909	114100	56875650	5010	5010	5010	5010	0
520	20240909	114000	56875650	5010	5010	5010	5010	26
521	20240909	113900	56745390	5010	5010	5010	5010	0
522	20240909	113800	56745390	5010	5010	5010	5010	0
523	20240909	113700	56745390	5010	5010	5010	5010	0
524	20240909	113600	56745390	5010	5010	5010	5010	16
525	20240909	113500	56665230	5010	5010	5010	5010	0
526	20240909	113400	56665230	5010	5010	5010	5010	19
527	20240909	113300	56570040	5030	5030	5030	5030	1
528	20240909	113200	56565010	5010	5010	5010	5010	0
529	20240909	113100	56565010	5010	5010	5010	5010	0
530	20240909	113000	56565010	5010	5010	5050	5010	116
531	20240909	112900	55981310	5000	5000	5000	5000	151
532	20240909	112800	55226310	5000	5000	5000	5000	0
533	20240909	112700	55226310	5000	5000	5000	5000	16
534	20240909	112600	55146310	5010	5010	5010	5010	0
535	20240909	112500	55146310	5010	5010	5010	5010	0
536	20240909	112400	55146310	5010	5010	5010	5010	3
537	20240909	112300	55131280	5020	5020	5020	5020	0
538	20240909	112200	55131280	5020	5020	5020	5020	0
539	20240909	112100	55131280	5020	5000	5020	5000	130
540	20240909	112000	54479300	5010	5010	5010	5010	0
541	20240909	111900	54479300	5010	5010	5010	5010	1
542	20240909	111800	54474290	5000	5000	5000	5000	14
543	20240909	111700	54404290	5000	5000	5000	5000	0
544	20240909	111600	54404290	5000	5010	5010	5000	20
545	20240909	111500	54304280	5000	5000	5000	5000	0
546	20240909	111400	54304280	5000	5000	5000	5000	0
547	20240909	111300	54304280	5000	5000	5000	5000	0
548	20240909	111200	54304280	5000	5000	5000	5000	17
549	20240909	111100	54219280	5000	5000	5000	5000	0
550	20240909	111000	54219280	5000	5000	5000	5000	0
551	20240909	110900	54219280	5000	5000	5000	5000	15
552	20240909	110800	54144280	5000	5000	5000	5000	0
553	20240909	110700	54144280	5000	5000	5000	5000	0
554	20240909	110600	54144280	5000	5000	5000	5000	18
555	20240909	110500	54054280	5000	5000	5000	5000	3
556	20240909	110400	54039280	4990	4990	4990	4990	0
557	20240909	110300	54039280	4990	4990	4990	4990	16
558	20240909	110200	53959440	4990	4990	4990	4990	0
559	20240909	110100	53959440	4990	4990	4990	4990	0
560	20240909	110000	53959440	4990	4990	4990	4990	16
561	20240909	105900	53879600	5000	5000	5000	5000	1
562	20240909	105800	53874600	4990	4990	4990	4990	0
563	20240909	105700	53874600	4990	4990	4990	4990	17
564	20240909	105600	53789770	4995	4995	4995	4995	0
565	20240909	105500	53789770	4995	4990	4995	4990	67
566	20240909	105400	53455190	4990	4990	4990	4990	1
567	20240909	105300	53450200	4990	4990	4990	4990	0
568	20240909	105200	53450200	4990	4990	4990	4990	1
569	20240909	105100	53445210	4985	4985	4985	4985	16
570	20240909	105000	53365450	4980	4980	4980	4980	3
571	20240909	104900	53350510	4970	4970	4970	4970	0
572	20240909	104800	53350510	4970	4970	4970	4970	17
573	20240909	104700	53266020	4970	4970	4970	4970	1
574	20240909	104600	53261050	4975	4965	4975	4965	6
575	20240909	104500	53231245	4965	4965	4965	4965	13
576	20240909	104400	53166700	4965	4965	4965	4965	0
577	20240909	104300	53166700	4965	4965	4965	4965	8
578	20240909	104200	53126980	4965	4965	4965	4965	7
579	20240909	104100	53092225	4965	4965	4965	4965	0
580	20240909	104000	53092225	4965	4965	4965	4965	0
581	20240909	103900	53092225	4965	4965	4965	4965	20
582	20240909	103800	52992925	5010	4970	5010	4970	9
583	20240909	103700	52948150	4960	4960	4960	4960	0
584	20240909	103600	52948150	4960	4960	4960	4960	217
585	20240909	103500	51871830	4970	4970	4970	4970	0
586	20240909	103400	51871830	4970	4970	4970	4970	0
587	20240909	103300	51871830	4970	4970	4970	4970	15
588	20240909	103200	51797280	4970	4970	4970	4970	1
589	20240909	103100	51792310	4970	4970	4970	4970	1
590	20240909	103000	51787340	4970	4970	4970	4970	18
591	20240909	102900	51697880	4970	4970	4970	4970	13
592	20240909	102800	51633270	4970	4970	4970	4970	0
593	20240909	102700	51633270	4970	4970	4970	4970	4
594	20240909	102600	51613390	4970	4970	4970	4970	0
595	20240909	102500	51613390	4970	4970	4970	4970	9
596	20240909	102400	51568660	4970	4970	4970	4970	11
597	20240909	102300	51513990	4980	4980	4980	4980	0
598	20240909	102200	51513990	4980	4980	4980	4980	30
599	20240909	102100	51364590	4970	4980	4980	4970	20
600	20240909	102000	51265180	4970	4970	4970	4970	0
601	20240909	101900	51265180	4970	4970	4970	4970	0
602	20240909	101800	51265180	4970	4975	4975	4970	65
603	20240909	101700	50942115	4970	4970	4970	4970	0
604	20240909	101600	50942115	4970	4970	4970	4970	1
605	20240909	101500	50937145	4970	4965	4970	4955	1454
606	20240909	101400	43730820	4965	4995	4995	4965	614
607	20240909	101300	40674255	4995	4995	4995	4995	0
608	20240909	101200	40674255	4995	4995	4995	4995	17
609	20240909	101100	40589340	4995	4995	4995	4995	0
610	20240909	101000	40589340	4995	4995	4995	4995	0
611	20240909	100900	40589340	4995	4995	4995	4995	17
612	20240909	100800	40504425	5020	5020	5020	5020	0
613	20240909	100700	40504425	5020	5010	5020	5010	2
614	20240909	100600	40494395	4995	4995	4995	4995	15
615	20240909	100500	40419470	5000	5000	5000	5000	10
616	20240909	100400	40369470	5000	5010	5020	5000	7
617	20240909	100300	40334440	4995	5000	5000	4995	37
618	20240909	100200	40149455	5020	5020	5020	5020	2
619	20240909	100100	40139415	5000	5000	5000	5000	0
620	20240909	100000	40139415	5000	5000	5000	5000	26
621	20240909	095900	40009415	5000	5000	5000	5000	61
622	20240909	095800	39704415	5000	5000	5000	5000	4
623	20240909	095700	39684415	5020	5020	5020	5020	58
624	20240909	095600	39393255	5020	5020	5020	5020	39
625	20240909	095500	39197475	5020	5020	5020	5020	0
626	20240909	095400	39197475	5020	5020	5020	5020	0
627	20240909	095300	39197475	5020	5020	5020	5020	0
628	20240909	095200	39197475	5020	5020	5020	5020	0
629	20240909	095100	39197475	5020	5020	5020	5020	0
630	20240909	095000	39197475	5020	5020	5020	5020	0
631	20240909	094900	39197475	5020	5020	5020	5020	0
632	20240909	094800	39197475	5020	5020	5020	5020	0
633	20240909	094700	39197475	5020	5020	5020	5020	1
634	20240909	094600	39192455	5020	5020	5020	5020	0
635	20240909	094500	39192455	5020	5020	5020	5020	2
636	20240909	094400	39182415	5020	5020	5020	5020	0
637	20240909	094300	39182415	5020	5020	5020	5020	0
638	20240909	094200	39182415	5020	5020	5020	5020	0
639	20240909	094100	39182415	5020	5000	5020	5000	403
640	20240909	094000	37167355	5020	5020	5020	5020	2
641	20240909	093900	37157315	5020	5020	5020	5020	18
642	20240909	093800	37066955	5020	5020	5020	5020	1
643	20240909	093700	37061935	5000	5010	5010	5000	26
644	20240909	093600	36931905	5020	5020	5020	5020	0
645	20240909	093500	36931905	5020	5020	5020	5020	1
646	20240909	093400	36926885	5020	5020	5020	5020	1
647	20240909	093300	36921865	5020	5020	5020	5020	0
648	20240909	093200	36921865	5020	5030	5030	5020	44
649	20240909	093100	36700975	5030	5030	5030	5030	1
650	20240909	093000	36695945	5030	5030	5030	5030	1
651	20240909	092900	36690915	5060	5060	5060	5060	0
652	20240909	092800	36690915	5060	5010	5060	5010	542
653	20240909	092700	33953435	5000	5000	5000	5000	0
654	20240909	092600	33953435	5000	5000	5000	5000	23
655	20240909	092500	33838435	4995	4995	4995	4995	0
656	20240909	092400	33838435	4995	4995	4995	4995	2
657	20240909	092300	33828445	4975	4975	4975	4975	0
658	20240909	092200	33828445	4975	4975	4975	4975	0
659	20240909	092100	33828445	4975	4975	4975	4975	0
660	20240909	092000	33828445	4975	4980	4995	4975	479
661	20240909	091900	31436325	4975	4975	4975	4975	1
662	20240909	091800	31431350	4970	4980	4980	4960	1469
663	20240909	091700	24138940	4970	4970	4970	4970	0
664	20240909	091600	24138940	4970	4970	4970	4970	0
665	20240909	091500	24138940	4970	4970	4970	4970	2
666	20240909	091400	24129000	4970	4970	4970	4970	161
667	20240909	091300	23328830	4970	4970	4970	4970	412
668	20240909	091200	21281190	4960	4960	4960	4960	0
669	20240909	091100	21281190	4960	4965	4970	4955	582
670	20240909	091000	18393970	4965	4965	4965	4965	0
671	20240909	090900	18393970	4965	4965	4965	4965	22
672	20240909	090800	18284740	4965	4965	4965	4965	175
673	20240909	090700	17415865	4965	4965	4965	4965	0
674	20240909	090600	17415865	4965	4965	4965	4965	0
675	20240909	090500	17415865	4965	4985	4985	4965	1466
676	20240909	090400	10120485	4985	5040	5040	4985	1200
677	20240909	090300	4136560	5020	5060	5060	5020	124
678	20240909	090200	3514040	5060	5020	5060	5020	696
679	20240909	090100	20080	5020	5020	5020	5020	1
680	20240909	090000	15060	5020	5020	5020	5020	3