KissMeData/045520/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192600	58609970	5250	5250	5250	5250	118
3	20240913	192500	58609970	5250	5250	5250	5250	0
4	20240913	192400	58609970	5250	5250	5250	5250	0
5	20240913	192300	58609970	5250	5250	5250	5250	0
6	20240913	192200	58609970	5250	5250	5250	5250	0
7	20240913	192100	58609970	5250	5250	5250	5250	0
8	20240913	192000	58609970	5250	5250	5250	5250	0
9	20240913	191900	58609970	5250	5250	5250	5250	0
10	20240913	191800	58609970	5250	5250	5250	5250	0
11	20240913	191700	58609970	5250	5250	5250	5250	0
12	20240913	191600	58609970	5250	5250	5250	5250	0
13	20240913	191500	58609970	5250	5250	5250	5250	0
14	20240913	191400	58609970	5250	5250	5250	5250	0
15	20240913	191300	58609970	5250	5250	5250	5250	0
16	20240913	191200	58609970	5250	5250	5250	5250	0
17	20240913	191100	58609970	5250	5250	5250	5250	0
18	20240913	191000	58609970	5250	5250	5250	5250	0
19	20240913	190900	58609970	5250	5250	5250	5250	0
20	20240913	190800	58609970	5250	5250	5250	5250	0
21	20240913	190700	58609970	5250	5250	5250	5250	0
22	20240913	190600	58609970	5250	5250	5250	5250	0
23	20240913	190500	58609970	5250	5250	5250	5250	0
24	20240913	190400	58609970	5250	5250	5250	5250	0
25	20240913	190300	58609970	5250	5250	5250	5250	0
26	20240913	190200	58609970	5250	5250	5250	5250	0
27	20240913	190100	58609970	5250	5250	5250	5250	0
28	20240913	190000	58609970	5250	5250	5250	5250	0
29	20240913	185900	58609970	5250	5250	5250	5250	0
30	20240913	185800	58609970	5250	5250	5250	5250	0
31	20240913	185700	58609970	5250	5250	5250	5250	0
32	20240913	185600	58609970	5250	5250	5250	5250	118
33	20240913	185500	58609970	5250	5250	5250	5250	0
34	20240913	185400	58609970	5250	5250	5250	5250	0
35	20240913	185300	58609970	5250	5250	5250	5250	0
36	20240913	185200	58609970	5250	5250	5250	5250	0
37	20240913	185100	58609970	5250	5250	5250	5250	0
38	20240913	185000	58609970	5250	5250	5250	5250	0
39	20240913	184900	58609970	5250	5250	5250	5250	0
40	20240913	184800	58609970	5250	5250	5250	5250	0
41	20240913	184700	58609970	5250	5250	5250	5250	0
42	20240913	184600	58609970	5250	5250	5250	5250	0
43	20240913	184500	58609970	5250	5250	5250	5250	0
44	20240913	184400	58609970	5250	5250	5250	5250	0
45	20240913	184300	58609970	5250	5250	5250	5250	0
46	20240913	184200	58609970	5250	5250	5250	5250	0
47	20240913	184100	58609970	5250	5250	5250	5250	0
48	20240913	184000	58609970	5250	5250	5250	5250	0
49	20240913	183900	58609970	5250	5250	5250	5250	0
50	20240913	183800	58609970	5250	5250	5250	5250	0
51	20240913	183700	58609970	5250	5250	5250	5250	0
52	20240913	183600	58609970	5250	5250	5250	5250	0
53	20240913	183500	58609970	5250	5250	5250	5250	0
54	20240913	183400	58609970	5250	5250	5250	5250	0
55	20240913	183300	58609970	5250	5250	5250	5250	0
56	20240913	183200	58609970	5250	5250	5250	5250	0
57	20240913	183100	58609970	5250	5250	5250	5250	0
58	20240913	183000	58609970	5250	5250	5250	5250	0
59	20240913	182900	58609970	5250	5250	5250	5250	0
60	20240913	182800	58609970	5250	5250	5250	5250	0
61	20240913	182700	58609970	5250	5250	5250	5250	0
62	20240913	182600	58609970	5250	5250	5250	5250	118
63	20240913	182500	58609970	5250	5250	5250	5250	0
64	20240913	182400	58609970	5250	5250	5250	5250	0
65	20240913	182300	58609970	5250	5250	5250	5250	0
66	20240913	182200	58609970	5250	5250	5250	5250	0
67	20240913	182100	58609970	5250	5250	5250	5250	0
68	20240913	182000	58609970	5250	5250	5250	5250	0
69	20240913	181900	58609970	5250	5250	5250	5250	0
70	20240913	181800	58609970	5250	5250	5250	5250	0
71	20240913	181700	58609970	5250	5250	5250	5250	0
72	20240913	181600	58609970	5250	5250	5250	5250	0
73	20240913	181500	58609970	5250	5250	5250	5250	0
74	20240913	181400	58609970	5250	5250	5250	5250	0
75	20240913	181300	58609970	5250	5250	5250	5250	0
76	20240913	181200	58609970	5250	5250	5250	5250	0
77	20240913	181100	58609970	5250	5250	5250	5250	0
78	20240913	181000	58609970	5250	5250	5250	5250	0
79	20240913	180900	58609970	5250	5250	5250	5250	0
80	20240913	180800	58609970	5250	5250	5250	5250	0
81	20240913	180700	58609970	5250	5250	5250	5250	0
82	20240913	180600	58609970	5250	5250	5250	5250	0
83	20240913	180500	58609970	5250	5250	5250	5250	0
84	20240913	180400	58609970	5250	5250	5250	5250	0
85	20240913	180300	58609970	5250	5250	5250	5250	0
86	20240913	180200	58609970	5250	5250	5250	5250	0
87	20240913	180100	58609970	5250	5250	5250	5250	0
88	20240913	180000	58609970	5250	5250	5250	5250	0
89	20240913	175900	58609970	5250	5250	5250	5250	0
90	20240913	175800	58609970	5250	5250	5250	5250	0
91	20240913	175700	58609970	5250	5250	5250	5250	0
92	20240913	175600	58609970	5250	5250	5250	5250	118
93	20240913	175500	58609970	5250	5250	5250	5250	0
94	20240913	175400	58609970	5250	5250	5250	5250	0
95	20240913	175300	58609970	5250	5250	5250	5250	0
96	20240913	175200	58609970	5250	5250	5250	5250	0
97	20240913	175100	58609970	5250	5250	5250	5250	0
98	20240913	175000	58609970	5250	5250	5250	5250	0
99	20240913	174900	58609970	5250	5250	5250	5250	0
100	20240913	174800	58609970	5250	5250	5250	5250	0
101	20240913	174700	58609970	5250	5250	5250	5250	0
102	20240913	174600	58609970	5250	5250	5250	5250	0
103	20240913	174500	58609970	5250	5250	5250	5250	0
104	20240913	174400	58609970	5250	5250	5250	5250	0
105	20240913	174300	58609970	5250	5250	5250	5250	0
106	20240913	174200	58609970	5250	5250	5250	5250	0
107	20240913	174100	58609970	5250	5250	5250	5250	0
108	20240913	174000	58609970	5250	5250	5250	5250	0
109	20240913	173900	58609970	5250	5250	5250	5250	0
110	20240913	173800	58609970	5250	5250	5250	5250	0
111	20240913	173700	58609970	5250	5250	5250	5250	0
112	20240913	173600	58609970	5250	5250	5250	5250	0
113	20240913	173500	58609970	5250	5250	5250	5250	0
114	20240913	173400	58609970	5250	5250	5250	5250	0
115	20240913	173300	58609970	5250	5250	5250	5250	0
116	20240913	173200	58609970	5250	5250	5250	5250	0
117	20240913	173100	58609970	5250	5250	5250	5250	0
118	20240913	173000	58609970	5250	5250	5250	5250	0
119	20240913	172900	58609970	5250	5250	5250	5250	0
120	20240913	172800	58609970	5250	5250	5250	5250	0
121	20240913	172700	58609970	5250	5250	5250	5250	0
122	20240913	172600	58609970	5250	5250	5250	5250	118
123	20240913	172500	58609970	5250	5250	5250	5250	0
124	20240913	172400	58609970	5250	5250	5250	5250	0
125	20240913	172300	58609970	5250	5250	5250	5250	0
126	20240913	172200	58609970	5250	5250	5250	5250	0
127	20240913	172100	58609970	5250	5250	5250	5250	0
128	20240913	172000	58609970	5250	5250	5250	5250	0
129	20240913	171900	58609970	5250	5250	5250	5250	0
130	20240913	171800	58609970	5250	5250	5250	5250	0
131	20240913	171700	58609970	5250	5250	5250	5250	0
132	20240913	171600	58609970	5250	5250	5250	5250	0
133	20240913	171500	58609970	5250	5250	5250	5250	0
134	20240913	171400	58609970	5250	5250	5250	5250	0
135	20240913	171300	58609970	5250	5250	5250	5250	0
136	20240913	171200	58609970	5250	5250	5250	5250	0
137	20240913	171100	58609970	5250	5250	5250	5250	0
138	20240913	171000	58609970	5250	5250	5250	5250	0
139	20240913	170900	58609970	5250	5250	5250	5250	0
140	20240913	170800	58609970	5250	5250	5250	5250	0
141	20240913	170700	58609970	5250	5250	5250	5250	0
142	20240913	170600	58609970	5250	5250	5250	5250	0
143	20240913	170500	58609970	5250	5250	5250	5250	0
144	20240913	170400	58609970	5250	5250	5250	5250	0
145	20240913	170300	58609970	5250	5250	5250	5250	0
146	20240913	170200	58609970	5250	5250	5250	5250	0
147	20240913	170100	58609970	5250	5250	5250	5250	0
148	20240913	170000	58609970	5250	5250	5250	5250	0
149	20240913	165900	58609970	5250	5250	5250	5250	0
150	20240913	165800	58609970	5250	5250	5250	5250	0
151	20240913	165700	58609970	5250	5250	5250	5250	0
152	20240913	165600	58609970	5250	5250	5250	5250	118
153	20240913	165500	58609970	5250	5250	5250	5250	0
154	20240913	165400	58609970	5250	5250	5250	5250	0
155	20240913	165300	58609970	5250	5250	5250	5250	0
156	20240913	165200	58609970	5250	5250	5250	5250	0
157	20240913	165100	58609970	5250	5250	5250	5250	0
158	20240913	165000	58609970	5250	5250	5250	5250	0
159	20240913	164900	58609970	5250	5250	5250	5250	0
160	20240913	164800	58609970	5250	5250	5250	5250	0
161	20240913	164700	58609970	5250	5250	5250	5250	0
162	20240913	164600	58609970	5250	5250	5250	5250	0
163	20240913	164500	58609970	5250	5250	5250	5250	0
164	20240913	164400	58609970	5250	5250	5250	5250	0
165	20240913	164300	58609970	5250	5250	5250	5250	0
166	20240913	164200	58609970	5250	5250	5250	5250	0
167	20240913	164100	58609970	5250	5250	5250	5250	0
168	20240913	164000	58609970	5250	5250	5250	5250	0
169	20240913	163900	58609970	5250	5250	5250	5250	0
170	20240913	163800	58609970	5250	5250	5250	5250	0
171	20240913	163700	58609970	5250	5250	5250	5250	0
172	20240913	163600	58609970	5250	5250	5250	5250	0
173	20240913	163500	58609970	5250	5250	5250	5250	0
174	20240913	163400	58609970	5250	5250	5250	5250	0
175	20240913	163300	58609970	5250	5250	5250	5250	0
176	20240913	163200	58609970	5250	5250	5250	5250	0
177	20240913	163100	58609970	5250	5250	5250	5250	0
178	20240913	163000	58609970	5250	5250	5250	5250	0
179	20240913	162900	58609970	5250	5250	5250	5250	0
180	20240913	162800	58609970	5250	5250	5250	5250	0
181	20240913	162700	58609970	5250	5250	5250	5250	0
182	20240913	162600	58609970	5250	5250	5250	5250	118
183	20240913	162500	58609970	5250	5250	5250	5250	0
184	20240913	162400	58609970	5250	5250	5250	5250	0
185	20240913	162300	58609970	5250	5250	5250	5250	0
186	20240913	162200	58609970	5250	5250	5250	5250	0
187	20240913	162100	58609970	5250	5250	5250	5250	0
188	20240913	162000	58609970	5250	5250	5250	5250	0
189	20240913	161900	58609970	5250	5250	5250	5250	0
190	20240913	161800	58609970	5250	5250	5250	5250	0
191	20240913	161700	58609970	5250	5250	5250	5250	0
192	20240913	161600	58609970	5250	5250	5250	5250	0
193	20240913	161500	58609970	5250	5250	5250	5250	0
194	20240913	161400	58609970	5250	5250	5250	5250	0
195	20240913	161300	58609970	5250	5250	5250	5250	0
196	20240913	161200	58609970	5250	5250	5250	5250	0
197	20240913	161100	58609970	5250	5250	5250	5250	0
198	20240913	161000	58609970	5250	5250	5250	5250	0
199	20240913	160900	58609970	5250	5250	5250	5250	0
200	20240913	160800	58609970	5250	5250	5250	5250	0
201	20240913	160700	58609970	5250	5250	5250	5250	0
202	20240913	160600	58609970	5250	5250	5250	5250	0
203	20240913	160500	58609970	5250	5250	5250	5250	0
204	20240913	160400	58609970	5250	5250	5250	5250	0
205	20240913	160300	58609970	5250	5250	5250	5250	0
206	20240913	160200	58609970	5250	5250	5250	5250	0
207	20240913	160100	58609970	5250	5250	5250	5250	0
208	20240913	160000	58609970	5250	5250	5250	5250	0
209	20240913	155900	58609970	5250	5250	5250	5250	0
210	20240913	155800	58609970	5250	5250	5250	5250	0
211	20240913	155700	58609970	5250	5250	5250	5250	0
212	20240913	155600	58609970	5250	5250	5250	5250	118
213	20240913	155500	58609970	5250	5250	5250	5250	0
214	20240913	155400	58609970	5250	5250	5250	5250	0
215	20240913	155300	58609970	5250	5250	5250	5250	0
216	20240913	155200	58609970	5250	5250	5250	5250	0
217	20240913	155100	58609970	5250	5250	5250	5250	0
218	20240913	155000	58609970	5250	5250	5250	5250	0
219	20240913	154900	58609970	5250	5250	5250	5250	0
220	20240913	154800	58609970	5250	5250	5250	5250	0
221	20240913	154700	58609970	5250	5250	5250	5250	0
222	20240913	154600	58609970	5250	5250	5250	5250	0
223	20240913	154500	58609970	5250	5250	5250	5250	0
224	20240913	154400	58609970	5250	5250	5250	5250	0
225	20240913	154300	58609970	5250	5250	5250	5250	0
226	20240913	154200	58609970	5250	5250	5250	5250	0
227	20240913	154100	58609970	5250	5250	5250	5250	0
228	20240913	154000	58609970	5250	5250	5250	5250	0
229	20240913	153900	58609970	5250	5250	5250	5250	0
230	20240913	153800	58609970	5250	5250	5250	5250	0
231	20240913	153700	58609970	5250	5250	5250	5250	0
232	20240913	153600	58609970	5250	5250	5250	5250	0
233	20240913	153500	58609970	5250	5250	5250	5250	0
234	20240913	153400	58609970	5250	5250	5250	5250	0
235	20240913	153300	58609970	5250	5250	5250	5250	0
236	20240913	153200	58609970	5250	5250	5250	5250	0
237	20240913	153100	58609970	5250	5250	5250	5250	0
238	20240913	153000	58609970	5250	5250	5250	5250	118
239	20240913	152900	57990470	5240	5240	5240	5240	0
240	20240913	152800	57990470	5240	5240	5240	5240	0
241	20240913	152700	57990470	5240	5240	5240	5240	0
242	20240913	152600	57990470	5240	5240	5240	5240	0
243	20240913	152500	57990470	5240	5240	5240	5240	0
244	20240913	152400	57990470	5240	5240	5240	5240	0
245	20240913	152300	57990470	5240	5240	5240	5240	0
246	20240913	152200	57990470	5240	5240	5240	5240	0
247	20240913	152100	57990470	5240	5240	5240	5240	0
248	20240913	152000	57990470	5240	5240	5240	5240	0
249	20240913	151900	57990470	5240	5240	5240	5240	50
250	20240913	151800	57728470	5250	5250	5250	5250	20
251	20240913	151700	57623470	5260	5260	5260	5260	5
252	20240913	151600	57597170	5290	5290	5290	5290	0
253	20240913	151500	57597170	5290	5290	5290	5290	0
254	20240913	151400	57597170	5290	5290	5290	5290	0
255	20240913	151300	57597170	5290	5290	5290	5290	0
256	20240913	151200	57597170	5290	5290	5290	5290	0
257	20240913	151100	57597170	5290	5260	5290	5260	4
258	20240913	151000	57576070	5260	5270	5270	5240	256
259	20240913	150900	56232150	5280	5280	5280	5280	0
260	20240913	150800	56232150	5280	5280	5280	5280	50
261	20240913	150700	55968150	5280	5280	5280	5280	0
262	20240913	150600	55968150	5280	5280	5280	5280	0
263	20240913	150500	55968150	5280	5280	5280	5280	0
264	20240913	150400	55968150	5280	5280	5280	5280	0
265	20240913	150300	55968150	5280	5280	5280	5280	0
266	20240913	150200	55968150	5280	5280	5280	5280	0
267	20240913	150100	55968150	5280	5280	5280	5280	2
268	20240913	150000	55957590	5280	5280	5280	5280	0
269	20240913	145900	55957590	5280	5280	5280	5280	0
270	20240913	145800	55957590	5280	5280	5280	5280	100
271	20240913	145700	55429590	5270	5270	5270	5270	0
272	20240913	145600	55429590	5270	5270	5270	5270	0
273	20240913	145500	55429590	5270	5270	5270	5270	50
274	20240913	145400	55166090	5280	5280	5280	5280	0
275	20240913	145300	55166090	5280	5280	5280	5280	0
276	20240913	145200	55166090	5280	5280	5280	5280	0
277	20240913	145100	55166090	5280	5280	5280	5280	1
278	20240913	145000	55160810	5280	5280	5280	5280	0
279	20240913	144900	55160810	5280	5280	5280	5280	0
280	20240913	144800	55160810	5280	5280	5280	5280	0
281	20240913	144700	55160810	5280	5280	5280	5280	0
282	20240913	144600	55160810	5280	5280	5280	5280	0
283	20240913	144500	55160810	5280	5280	5280	5280	0
284	20240913	144400	55160810	5280	5280	5280	5280	7
285	20240913	144300	55123850	5280	5280	5280	5280	0
286	20240913	144200	55123850	5280	5280	5280	5280	0
287	20240913	144100	55123850	5280	5280	5280	5280	0
288	20240913	144000	55123850	5280	5280	5280	5280	0
289	20240913	143900	55123850	5280	5280	5280	5280	0
290	20240913	143800	55123850	5280	5280	5280	5280	0
291	20240913	143700	55123850	5280	5280	5280	5280	0
292	20240913	143600	55123850	5280	5280	5280	5280	0
293	20240913	143500	55123850	5280	5280	5280	5280	0
294	20240913	143400	55123850	5280	5280	5280	5280	0
295	20240913	143300	55123850	5280	5280	5280	5280	0
296	20240913	143200	55123850	5280	5280	5280	5280	0
297	20240913	143100	55123850	5280	5280	5280	5280	0
298	20240913	143000	55123850	5280	5280	5280	5280	0
299	20240913	142900	55123850	5280	5280	5280	5280	0
300	20240913	142800	55123850	5280	5280	5280	5280	0
301	20240913	142700	55123850	5280	5280	5280	5280	0
302	20240913	142600	55123850	5280	5280	5280	5280	0
303	20240913	142500	55123850	5280	5280	5280	5280	0
304	20240913	142400	55123850	5280	5280	5280	5280	0
305	20240913	142300	55123850	5280	5280	5280	5280	0
306	20240913	142200	55123850	5280	5280	5280	5280	0
307	20240913	142100	55123850	5280	5280	5280	5280	0
308	20240913	142000	55123850	5280	5280	5280	5280	0
309	20240913	141900	55123850	5280	5280	5280	5280	0
310	20240913	141800	55123850	5280	5280	5280	5280	0
311	20240913	141700	55123850	5280	5280	5280	5280	0
312	20240913	141600	55123850	5280	5280	5280	5280	0
313	20240913	141500	55123850	5280	5280	5280	5280	0
314	20240913	141400	55123850	5280	5280	5280	5280	0
315	20240913	141300	55123850	5280	5280	5280	5280	0
316	20240913	141200	55123850	5280	5280	5280	5280	0
317	20240913	141100	55123850	5280	5280	5280	5280	0
318	20240913	141000	55123850	5280	5280	5280	5280	0
319	20240913	140900	55123850	5280	5280	5280	5280	0
320	20240913	140800	55123850	5280	5280	5280	5280	17
321	20240913	140700	55034090	5270	5270	5270	5270	0
322	20240913	140600	55034090	5270	5270	5270	5270	0
323	20240913	140500	55034090	5270	5270	5270	5270	0
324	20240913	140400	55034090	5270	5270	5270	5270	0
325	20240913	140300	55034090	5270	5270	5270	5270	0
326	20240913	140200	55034090	5270	5270	5270	5270	0
327	20240913	140100	55034090	5270	5270	5270	5270	0
328	20240913	140000	55034090	5270	5270	5270	5270	0
329	20240913	135900	55034090	5270	5270	5270	5270	0
330	20240913	135800	55034090	5270	5270	5270	5270	1
331	20240913	135700	55028820	5270	5270	5270	5270	0
332	20240913	135600	55028820	5270	5270	5270	5270	0
333	20240913	135500	55028820	5270	5270	5270	5270	0
334	20240913	135400	55028820	5270	5270	5270	5270	0
335	20240913	135300	55028820	5270	5270	5270	5270	0
336	20240913	135200	55028820	5270	5270	5270	5270	0
337	20240913	135100	55028820	5270	5270	5270	5270	0
338	20240913	135000	55028820	5270	5270	5270	5270	0
339	20240913	134900	55028820	5270	5270	5270	5270	0
340	20240913	134800	55028820	5270	5270	5270	5270	0
341	20240913	134700	55028820	5270	5270	5270	5270	0
342	20240913	134600	55028820	5270	5270	5270	5270	0
343	20240913	134500	55028820	5270	5270	5270	5270	0
344	20240913	134400	55028820	5270	5270	5270	5270	1
345	20240913	134300	55023550	5270	5270	5270	5270	0
346	20240913	134200	55023550	5270	5270	5270	5270	5
347	20240913	134100	54997200	5260	5260	5260	5260	0
348	20240913	134000	54997200	5260	5260	5260	5260	0
349	20240913	133900	54997200	5260	5260	5260	5260	0
350	20240913	133800	54997200	5260	5260	5260	5260	0
351	20240913	133700	54997200	5260	5260	5260	5260	0
352	20240913	133600	54997200	5260	5260	5260	5260	0
353	20240913	133500	54997200	5260	5260	5260	5260	0
354	20240913	133400	54997200	5260	5260	5260	5260	0
355	20240913	133300	54997200	5260	5260	5260	5260	0
356	20240913	133200	54997200	5260	5260	5260	5260	0
357	20240913	133100	54997200	5260	5260	5260	5260	0
358	20240913	133000	54997200	5260	5260	5260	5260	40
359	20240913	132900	54786800	5260	5260	5260	5260	0
360	20240913	132800	54786800	5260	5260	5260	5260	0
361	20240913	132700	54786800	5260	5260	5260	5260	0
362	20240913	132600	54786800	5260	5260	5260	5260	0
363	20240913	132500	54786800	5260	5260	5260	5260	0
364	20240913	132400	54786800	5260	5260	5260	5260	0
365	20240913	132300	54786800	5260	5260	5260	5260	0
366	20240913	132200	54786800	5260	5260	5260	5260	1
367	20240913	132100	54781540	5260	5260	5260	5260	0
368	20240913	132000	54781540	5260	5260	5260	5260	0
369	20240913	131900	54781540	5260	5260	5260	5260	0
370	20240913	131800	54781540	5260	5260	5260	5260	0
371	20240913	131700	54781540	5260	5260	5260	5260	0
372	20240913	131600	54781540	5260	5260	5260	5260	0
373	20240913	131500	54781540	5260	5260	5260	5260	0
374	20240913	131400	54781540	5260	5260	5260	5260	0
375	20240913	131300	54781540	5260	5260	5260	5260	0
376	20240913	131200	54781540	5260	5260	5260	5260	0
377	20240913	131100	54781540	5260	5260	5260	5260	0
378	20240913	131000	54781540	5260	5260	5260	5260	0
379	20240913	130900	54781540	5260	5260	5260	5260	1
380	20240913	130800	54776280	5250	5250	5250	5250	0
381	20240913	130700	54776280	5250	5250	5250	5250	0
382	20240913	130600	54776280	5250	5250	5250	5250	0
383	20240913	130500	54776280	5250	5250	5250	5250	0
384	20240913	130400	54776280	5250	5250	5250	5250	0
385	20240913	130300	54776280	5250	5250	5250	5250	0
386	20240913	130200	54776280	5250	5250	5250	5250	0
387	20240913	130100	54776280	5250	5250	5250	5250	0
388	20240913	130000	54776280	5250	5250	5250	5250	0
389	20240913	125900	54776280	5250	5250	5250	5250	0
390	20240913	125800	54776280	5250	5250	5250	5250	0
391	20240913	125700	54776280	5250	5250	5250	5250	0
392	20240913	125600	54776280	5250	5250	5250	5250	0
393	20240913	125500	54776280	5250	5250	5250	5250	0
394	20240913	125400	54776280	5250	5250	5250	5250	1
395	20240913	125300	54771030	5250	5250	5250	5250	0
396	20240913	125200	54771030	5250	5250	5250	5250	0
397	20240913	125100	54771030	5250	5250	5250	5250	0
398	20240913	125000	54771030	5250	5250	5250	5250	1
399	20240913	124900	54765780	5250	5250	5250	5250	0
400	20240913	124800	54765780	5250	5250	5250	5250	0
401	20240913	124700	54765780	5250	5250	5250	5250	0
402	20240913	124600	54765780	5250	5250	5250	5250	0
403	20240913	124500	54765780	5250	5250	5250	5250	0
404	20240913	124400	54765780	5250	5250	5250	5250	0
405	20240913	124300	54765780	5250	5250	5250	5250	0
406	20240913	124200	54765780	5250	5250	5250	5250	0
407	20240913	124100	54765780	5250	5250	5250	5250	0
408	20240913	124000	54765780	5250	5250	5250	5250	0
409	20240913	123900	54765780	5250	5250	5250	5250	0
410	20240913	123800	54765780	5250	5250	5250	5250	0
411	20240913	123700	54765780	5250	5250	5250	5250	0
412	20240913	123600	54765780	5250	5250	5250	5250	5
413	20240913	123500	54739530	5250	5250	5250	5250	0
414	20240913	123400	54739530	5250	5250	5250	5250	0
415	20240913	123300	54739530	5250	5250	5250	5250	70
416	20240913	123200	54372030	5250	5250	5250	5250	0
417	20240913	123100	54372030	5250	5250	5250	5250	0
418	20240913	123000	54372030	5250	5250	5250	5250	0
419	20240913	122900	54372030	5250	5250	5250	5250	0
420	20240913	122800	54372030	5250	5250	5250	5250	0
421	20240913	122700	54372030	5250	5250	5250	5250	0
422	20240913	122600	54372030	5250	5250	5250	5250	5
423	20240913	122500	54345780	5250	5250	5250	5250	0
424	20240913	122400	54345780	5250	5250	5250	5250	1
425	20240913	122300	54340530	5250	5250	5250	5250	0
426	20240913	122200	54340530	5250	5250	5250	5250	0
427	20240913	122100	54340530	5250	5250	5250	5250	0
428	20240913	122000	54340530	5250	5250	5250	5250	15
429	20240913	121900	54261780	5250	5250	5250	5250	0
430	20240913	121800	54261780	5250	5250	5250	5250	0
431	20240913	121700	54261780	5250	5250	5250	5250	0
432	20240913	121600	54261780	5250	5250	5250	5250	0
433	20240913	121500	54261780	5250	5250	5250	5250	75
434	20240913	121400	53868030	5250	5250	5250	5250	0
435	20240913	121300	53868030	5250	5250	5250	5250	0
436	20240913	121200	53868030	5250	5250	5250	5250	0
437	20240913	121100	53868030	5250	5250	5250	5250	0
438	20240913	121000	53868030	5250	5250	5250	5250	0
439	20240913	120900	53868030	5250	5250	5250	5250	0
440	20240913	120800	53868030	5250	5250	5250	5250	50
441	20240913	120700	53605530	5260	5260	5260	5260	0
442	20240913	120600	53605530	5260	5260	5260	5260	0
443	20240913	120500	53605530	5260	5260	5260	5260	0
444	20240913	120400	53605530	5260	5260	5260	5260	25
445	20240913	120300	53474030	5260	5260	5260	5260	0
446	20240913	120200	53474030	5260	5260	5260	5260	0
447	20240913	120100	53474030	5260	5260	5260	5260	0
448	20240913	120000	53474030	5260	5260	5260	5260	0
449	20240913	115900	53474030	5260	5260	5260	5260	0
450	20240913	115800	53474030	5260	5260	5260	5260	9
451	20240913	115700	53426690	5260	5260	5260	5260	16
452	20240913	115600	53342530	5260	5260	5260	5260	0
453	20240913	115500	53342530	5260	5260	5260	5260	0
454	20240913	115400	53342530	5260	5260	5260	5260	100
455	20240913	115300	52816530	5260	5260	5260	5260	50
456	20240913	115200	52553530	5250	5250	5250	5250	0
457	20240913	115100	52553530	5250	5250	5250	5250	0
458	20240913	115000	52553530	5250	5250	5250	5250	0
459	20240913	114900	52553530	5250	5250	5250	5250	0
460	20240913	114800	52553530	5250	5250	5250	5250	0
461	20240913	114700	52553530	5250	5250	5250	5250	0
462	20240913	114600	52553530	5250	5250	5250	5250	0
463	20240913	114500	52553530	5250	5250	5250	5250	0
464	20240913	114400	52553530	5250	5250	5250	5250	0
465	20240913	114300	52553530	5250	5250	5250	5250	0
466	20240913	114200	52553530	5250	5250	5250	5250	369
467	20240913	114100	50616280	5260	5260	5260	5260	0
468	20240913	114000	50616280	5260	5260	5260	5260	0
469	20240913	113900	50616280	5260	5260	5260	5260	101
470	20240913	113800	50085020	5280	5280	5280	5280	0
471	20240913	113700	50085020	5280	5280	5280	5280	0
472	20240913	113600	50085020	5280	5280	5280	5280	0
473	20240913	113500	50085020	5280	5280	5280	5280	0
474	20240913	113400	50085020	5280	5280	5280	5280	0
475	20240913	113300	50085020	5280	5280	5280	5280	5
476	20240913	113200	50058620	5290	5290	5290	5290	0
477	20240913	113100	50058620	5290	5290	5290	5290	0
478	20240913	113000	50058620	5290	5290	5290	5290	0
479	20240913	112900	50058620	5290	5290	5290	5290	0
480	20240913	112800	50058620	5290	5290	5290	5290	0
481	20240913	112700	50058620	5290	5290	5290	5290	0
482	20240913	112600	50058620	5290	5290	5290	5290	0
483	20240913	112500	50058620	5290	5290	5290	5290	0
484	20240913	112400	50058620	5290	5290	5290	5290	0
485	20240913	112300	50058620	5290	5290	5290	5290	0
486	20240913	112200	50058620	5290	5290	5290	5290	0
487	20240913	112100	50058620	5290	5290	5290	5290	0
488	20240913	112000	50058620	5290	5290	5290	5290	0
489	20240913	111900	50058620	5290	5290	5290	5290	0
490	20240913	111800	50058620	5290	5290	5290	5290	0
491	20240913	111700	50058620	5290	5280	5290	5280	2
492	20240913	111600	50048050	5290	5290	5290	5290	0
493	20240913	111500	50048050	5290	5290	5290	5290	0
494	20240913	111400	50048050	5290	5290	5290	5290	0
495	20240913	111300	50048050	5290	5290	5290	5290	0
496	20240913	111200	50048050	5290	5290	5290	5290	0
497	20240913	111100	50048050	5290	5290	5290	5290	0
498	20240913	111000	50048050	5290	5290	5290	5290	0
499	20240913	110900	50048050	5290	5290	5290	5290	0
500	20240913	110800	50048050	5290	5290	5290	5290	0
501	20240913	110700	50048050	5290	5290	5290	5290	0
502	20240913	110600	50048050	5290	5290	5290	5290	0
503	20240913	110500	50048050	5290	5290	5290	5290	0
504	20240913	110400	50048050	5290	5280	5290	5280	2
505	20240913	110300	50037480	5280	5280	5280	5280	0
506	20240913	110200	50037480	5280	5280	5280	5280	0
507	20240913	110100	50037480	5280	5280	5280	5280	0
508	20240913	110000	50037480	5280	5280	5280	5280	0
509	20240913	105900	50037480	5280	5280	5280	5280	0
510	20240913	105800	50037480	5280	5280	5280	5280	0
511	20240913	105700	50037480	5280	5280	5280	5280	0
512	20240913	105600	50037480	5280	5280	5280	5280	0
513	20240913	105500	50037480	5280	5280	5280	5280	0
514	20240913	105400	50037480	5280	5280	5280	5280	0
515	20240913	105300	50037480	5280	5280	5280	5280	30
516	20240913	105200	49879080	5280	5280	5280	5280	0
517	20240913	105100	49879080	5280	5280	5280	5280	0
518	20240913	105000	49879080	5280	5280	5280	5280	0
519	20240913	104900	49879080	5280	5280	5280	5280	0
520	20240913	104800	49879080	5280	5280	5280	5280	0
521	20240913	104700	49879080	5280	5280	5280	5280	0
522	20240913	104600	49879080	5280	5280	5280	5280	0
523	20240913	104500	49879080	5280	5280	5280	5280	0
524	20240913	104400	49879080	5280	5280	5280	5280	0
525	20240913	104300	49879080	5280	5280	5280	5280	0
526	20240913	104200	49879080	5280	5280	5280	5280	0
527	20240913	104100	49879080	5280	5280	5280	5280	0
528	20240913	104000	49879080	5280	5280	5280	5280	5
529	20240913	103900	49852680	5260	5260	5260	5260	0
530	20240913	103800	49852680	5260	5260	5260	5260	0
531	20240913	103700	49852680	5260	5260	5260	5260	0
532	20240913	103600	49852680	5260	5260	5260	5260	0
533	20240913	103500	49852680	5260	5260	5260	5260	1
534	20240913	103400	49847420	5250	5250	5250	5250	0
535	20240913	103300	49847420	5250	5250	5250	5250	0
536	20240913	103200	49847420	5250	5250	5250	5250	0
537	20240913	103100	49847420	5250	5260	5260	5250	92
538	20240913	103000	49364400	5260	5260	5260	5260	0
539	20240913	102900	49364400	5260	5260	5260	5260	1
540	20240913	102800	49359140	5260	5260	5260	5260	3
541	20240913	102700	49343360	5260	5260	5260	5260	1
542	20240913	102600	49338100	5260	5260	5260	5260	1
543	20240913	102500	49332840	5280	5280	5280	5280	0
544	20240913	102400	49332840	5280	5270	5280	5270	2
545	20240913	102300	49322290	5280	5280	5280	5280	0
546	20240913	102200	49322290	5280	5270	5280	5270	100
547	20240913	102100	48794300	5260	5260	5260	5260	0
548	20240913	102000	48794300	5260	5260	5260	5260	0
549	20240913	101900	48794300	5260	5260	5260	5260	1
550	20240913	101800	48789040	5280	5280	5280	5280	0
551	20240913	101700	48789040	5280	5280	5280	5280	0
552	20240913	101600	48789040	5280	5280	5280	5280	0
553	20240913	101500	48789040	5280	5280	5280	5280	0
554	20240913	101400	48789040	5280	5280	5280	5280	0
555	20240913	101300	48789040	5280	5270	5280	5270	2
556	20240913	101200	48778490	5240	5240	5240	5240	0
557	20240913	101100	48778490	5240	5240	5240	5240	10
558	20240913	101000	48726090	5250	5250	5250	5230	4539
559	20240913	100900	24938990	5280	5270	5280	5270	2
560	20240913	100800	24928440	5250	5250	5250	5250	0
561	20240913	100700	24928440	5250	5250	5250	5250	0
562	20240913	100600	24928440	5250	5250	5250	5250	1
563	20240913	100500	24923190	5250	5250	5260	5250	18
564	20240913	100400	24828610	5250	5250	5250	5250	35
565	20240913	100300	24644860	5250	5260	5260	5250	69
566	20240913	100200	24282440	5260	5330	5330	5260	1484
567	20240913	100100	16424730	5350	5350	5350	5350	0
568	20240913	100000	16424730	5350	5350	5350	5350	0
569	20240913	095900	16424730	5350	5350	5350	5350	0
570	20240913	095800	16424730	5350	5350	5350	5350	0
571	20240913	095700	16424730	5350	5350	5350	5350	0
572	20240913	095600	16424730	5350	5330	5350	5330	7
573	20240913	095500	16387400	5350	5350	5350	5350	0
574	20240913	095400	16387400	5350	5350	5350	5350	0
575	20240913	095300	16387400	5350	5350	5350	5350	0
576	20240913	095200	16387400	5350	5350	5350	5350	0
577	20240913	095100	16387400	5350	5350	5350	5350	0
578	20240913	095000	16387400	5350	5350	5350	5350	0
579	20240913	094900	16387400	5350	5350	5350	5350	0
580	20240913	094800	16387400	5350	5350	5350	5350	0
581	20240913	094700	16387400	5350	5350	5350	5350	0
582	20240913	094600	16387400	5350	5350	5350	5350	0
583	20240913	094500	16387400	5350	5350	5350	5350	0
584	20240913	094400	16387400	5350	5350	5350	5350	0
585	20240913	094300	16387400	5350	5350	5350	5350	0
586	20240913	094200	16387400	5350	5350	5350	5350	0
587	20240913	094100	16387400	5350	5350	5350	5350	0
588	20240913	094000	16387400	5350	5330	5350	5330	2
589	20240913	093900	16376720	5320	5320	5320	5320	0
590	20240913	093800	16376720	5320	5320	5320	5320	0
591	20240913	093700	16376720	5320	5320	5320	5320	39
592	20240913	093600	16169240	5320	5320	5320	5320	0
593	20240913	093500	16169240	5320	5320	5320	5320	0
594	20240913	093400	16169240	5320	5320	5320	5320	1
595	20240913	093300	16163920	5350	5350	5350	5350	0
596	20240913	093200	16163920	5350	5350	5350	5350	0
597	20240913	093100	16163920	5350	5350	5350	5350	0
598	20240913	093000	16163920	5350	5350	5350	5350	0
599	20240913	092900	16163920	5350	5350	5350	5350	0
600	20240913	092800	16163920	5350	5350	5350	5350	0
601	20240913	092700	16163920	5350	5330	5360	5330	3
602	20240913	092600	16147880	5350	5350	5350	5350	0
603	20240913	092500	16147880	5350	5330	5360	5330	3
604	20240913	092400	16131840	5350	5350	5350	5350	1
605	20240913	092300	16126490	5360	5320	5360	5320	2562
606	20240913	092200	2398900	5330	5320	5330	5320	3
607	20240913	092100	2382920	5320	5320	5320	5320	0
608	20240913	092000	2382920	5320	5320	5320	5320	20
609	20240913	091900	2276520	5320	5310	5320	5310	169
610	20240913	091800	1377940	5300	5300	5300	5300	3
611	20240913	091700	1362040	5300	5300	5300	5300	7
612	20240913	091600	1324940	5310	5310	5310	5310	0
613	20240913	091500	1324940	5310	5310	5310	5310	0
614	20240913	091400	1324940	5310	5310	5310	5310	0
615	20240913	091300	1324940	5310	5310	5310	5310	0
616	20240913	091200	1324940	5310	5330	5330	5310	175
617	20240913	091100	395490	5360	5360	5360	5360	0
618	20240913	091000	395490	5360	5360	5360	5360	0
619	20240913	090900	395490	5360	5360	5360	5360	0
620	20240913	090800	395490	5360	5360	5360	5360	0
621	20240913	090700	395490	5360	5360	5360	5360	0
622	20240913	090600	395490	5360	5360	5360	5360	0
623	20240913	090500	395490	5360	5360	5360	5360	0
624	20240913	090400	395490	5360	5360	5360	5360	0
625	20240913	090300	395490	5360	5360	5360	5360	0
626	20240913	090200	395490	5360	5360	5360	5360	1
627	20240913	090100	390130	5340	5340	5340	5340	2
628	20240913	090000	379450	5360	5340	5360	5340	71