KissMeData/095270/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	200000	174674890	5080	5080	5080	5080	690
3	20240902	195900	174674890	5080	5080	5080	5080	0
4	20240902	195800	174674890	5080	5080	5080	5080	0
5	20240902	195700	174674890	5080	5080	5080	5080	0
6	20240902	195600	174674890	5080	5080	5080	5080	0
7	20240902	195500	174674890	5080	5080	5080	5080	0
8	20240902	195400	174674890	5080	5080	5080	5080	0
9	20240902	195300	174674890	5080	5080	5080	5080	0
10	20240902	195200	174674890	5080	5080	5080	5080	0
11	20240902	195100	174674890	5080	5080	5080	5080	0
12	20240902	195000	174674890	5080	5080	5080	5080	0
13	20240902	194900	174674890	5080	5080	5080	5080	0
14	20240902	194800	174674890	5080	5080	5080	5080	0
15	20240902	194700	174674890	5080	5080	5080	5080	0
16	20240902	194600	174674890	5080	5080	5080	5080	0
17	20240902	194500	174674890	5080	5080	5080	5080	0
18	20240902	194400	174674890	5080	5080	5080	5080	0
19	20240902	194300	174674890	5080	5080	5080	5080	0
20	20240902	194200	174674890	5080	5080	5080	5080	0
21	20240902	194100	174674890	5080	5080	5080	5080	0
22	20240902	194000	174674890	5080	5080	5080	5080	0
23	20240902	193900	174674890	5080	5080	5080	5080	0
24	20240902	193800	174674890	5080	5080	5080	5080	0
25	20240902	193700	174674890	5080	5080	5080	5080	0
26	20240902	193600	174674890	5080	5080	5080	5080	0
27	20240902	193500	174674890	5080	5080	5080	5080	0
28	20240902	193400	174674890	5080	5080	5080	5080	0
29	20240902	193300	174674890	5080	5080	5080	5080	0
30	20240902	193200	174674890	5080	5080	5080	5080	0
31	20240902	193100	174674890	5080	5080	5080	5080	0
32	20240902	193000	174674890	5080	5080	5080	5080	690
33	20240902	192900	174674890	5080	5080	5080	5080	0
34	20240902	192800	174674890	5080	5080	5080	5080	0
35	20240902	192700	174674890	5080	5080	5080	5080	0
36	20240902	192600	174674890	5080	5080	5080	5080	0
37	20240902	192500	174674890	5080	5080	5080	5080	0
38	20240902	192400	174674890	5080	5080	5080	5080	0
39	20240902	192300	174674890	5080	5080	5080	5080	0
40	20240902	192200	174674890	5080	5080	5080	5080	0
41	20240902	192100	174674890	5080	5080	5080	5080	0
42	20240902	192000	174674890	5080	5080	5080	5080	0
43	20240902	191900	174674890	5080	5080	5080	5080	0
44	20240902	191800	174674890	5080	5080	5080	5080	0
45	20240902	191700	174674890	5080	5080	5080	5080	0
46	20240902	191600	174674890	5080	5080	5080	5080	0
47	20240902	191500	174674890	5080	5080	5080	5080	0
48	20240902	191400	174674890	5080	5080	5080	5080	0
49	20240902	191300	174674890	5080	5080	5080	5080	0
50	20240902	191200	174674890	5080	5080	5080	5080	0
51	20240902	191100	174674890	5080	5080	5080	5080	0
52	20240902	191000	174674890	5080	5080	5080	5080	0
53	20240902	190900	174674890	5080	5080	5080	5080	0
54	20240902	190800	174674890	5080	5080	5080	5080	0
55	20240902	190700	174674890	5080	5080	5080	5080	0
56	20240902	190600	174674890	5080	5080	5080	5080	0
57	20240902	190500	174674890	5080	5080	5080	5080	0
58	20240902	190400	174674890	5080	5080	5080	5080	0
59	20240902	190300	174674890	5080	5080	5080	5080	0
60	20240902	190200	174674890	5080	5080	5080	5080	0
61	20240902	190100	174674890	5080	5080	5080	5080	0
62	20240902	190000	174674890	5080	5080	5080	5080	690
63	20240902	185900	174674890	5080	5080	5080	5080	0
64	20240902	185800	174674890	5080	5080	5080	5080	0
65	20240902	185700	174674890	5080	5080	5080	5080	0
66	20240902	185600	174674890	5080	5080	5080	5080	0
67	20240902	185500	174674890	5080	5080	5080	5080	0
68	20240902	185400	174674890	5080	5080	5080	5080	0
69	20240902	185300	174674890	5080	5080	5080	5080	0
70	20240902	185200	174674890	5080	5080	5080	5080	0
71	20240902	185100	174674890	5080	5080	5080	5080	0
72	20240902	185000	174674890	5080	5080	5080	5080	0
73	20240902	184900	174674890	5080	5080	5080	5080	0
74	20240902	184800	174674890	5080	5080	5080	5080	0
75	20240902	184700	174674890	5080	5080	5080	5080	0
76	20240902	184600	174674890	5080	5080	5080	5080	0
77	20240902	184500	174674890	5080	5080	5080	5080	0
78	20240902	184400	174674890	5080	5080	5080	5080	0
79	20240902	184300	174674890	5080	5080	5080	5080	0
80	20240902	184200	174674890	5080	5080	5080	5080	0
81	20240902	184100	174674890	5080	5080	5080	5080	0
82	20240902	184000	174674890	5080	5080	5080	5080	0
83	20240902	183900	174674890	5080	5080	5080	5080	0
84	20240902	183800	174674890	5080	5080	5080	5080	0
85	20240902	183700	174674890	5080	5080	5080	5080	0
86	20240902	183600	174674890	5080	5080	5080	5080	0
87	20240902	183500	174674890	5080	5080	5080	5080	0
88	20240902	183400	174674890	5080	5080	5080	5080	0
89	20240902	183300	174674890	5080	5080	5080	5080	0
90	20240902	183200	174674890	5080	5080	5080	5080	0
91	20240902	183100	174674890	5080	5080	5080	5080	0
92	20240902	183000	174674890	5080	5080	5080	5080	690
93	20240902	182900	174674890	5080	5080	5080	5080	0
94	20240902	182800	174674890	5080	5080	5080	5080	0
95	20240902	182700	174674890	5080	5080	5080	5080	0
96	20240902	182600	174674890	5080	5080	5080	5080	0
97	20240902	182500	174674890	5080	5080	5080	5080	0
98	20240902	182400	174674890	5080	5080	5080	5080	0
99	20240902	182300	174674890	5080	5080	5080	5080	0
100	20240902	182200	174674890	5080	5080	5080	5080	0
101	20240902	182100	174674890	5080	5080	5080	5080	0
102	20240902	182000	174674890	5080	5080	5080	5080	0
103	20240902	181900	174674890	5080	5080	5080	5080	0
104	20240902	181800	174674890	5080	5080	5080	5080	0
105	20240902	181700	174674890	5080	5080	5080	5080	0
106	20240902	181600	174674890	5080	5080	5080	5080	0
107	20240902	181500	174674890	5080	5080	5080	5080	0
108	20240902	181400	174674890	5080	5080	5080	5080	0
109	20240902	181300	174674890	5080	5080	5080	5080	0
110	20240902	181200	174674890	5080	5080	5080	5080	0
111	20240902	181100	174674890	5080	5080	5080	5080	0
112	20240902	181000	174674890	5080	5080	5080	5080	0
113	20240902	180900	174674890	5080	5080	5080	5080	0
114	20240902	180800	174674890	5080	5080	5080	5080	0
115	20240902	180700	174674890	5080	5080	5080	5080	0
116	20240902	180600	174674890	5080	5080	5080	5080	0
117	20240902	180500	174674890	5080	5080	5080	5080	0
118	20240902	180400	174674890	5080	5080	5080	5080	0
119	20240902	180300	174674890	5080	5080	5080	5080	0
120	20240902	180200	174674890	5080	5080	5080	5080	0
121	20240902	180100	174674890	5080	5080	5080	5080	0
122	20240902	180000	174674890	5080	5080	5080	5080	690
123	20240902	175900	174674890	5080	5080	5080	5080	0
124	20240902	175800	174674890	5080	5080	5080	5080	0
125	20240902	175700	174674890	5080	5080	5080	5080	0
126	20240902	175600	174674890	5080	5080	5080	5080	0
127	20240902	175500	174674890	5080	5080	5080	5080	0
128	20240902	175400	174674890	5080	5080	5080	5080	0
129	20240902	175300	174674890	5080	5080	5080	5080	0
130	20240902	175200	174674890	5080	5080	5080	5080	0
131	20240902	175100	174674890	5080	5080	5080	5080	0
132	20240902	175000	174674890	5080	5080	5080	5080	0
133	20240902	174900	174674890	5080	5080	5080	5080	0
134	20240902	174800	174674890	5080	5080	5080	5080	0
135	20240902	174700	174674890	5080	5080	5080	5080	0
136	20240902	174600	174674890	5080	5080	5080	5080	0
137	20240902	174500	174674890	5080	5080	5080	5080	0
138	20240902	174400	174674890	5080	5080	5080	5080	0
139	20240902	174300	174674890	5080	5080	5080	5080	0
140	20240902	174200	174674890	5080	5080	5080	5080	0
141	20240902	174100	174674890	5080	5080	5080	5080	0
142	20240902	174000	174674890	5080	5080	5080	5080	0
143	20240902	173900	174674890	5080	5080	5080	5080	0
144	20240902	173800	174674890	5080	5080	5080	5080	0
145	20240902	173700	174674890	5080	5080	5080	5080	0
146	20240902	173600	174674890	5080	5080	5080	5080	0
147	20240902	173500	174674890	5080	5080	5080	5080	0
148	20240902	173400	174674890	5080	5080	5080	5080	0
149	20240902	173300	174674890	5080	5080	5080	5080	0
150	20240902	173200	174674890	5080	5080	5080	5080	0
151	20240902	173100	174674890	5080	5080	5080	5080	0
152	20240902	173000	174674890	5080	5080	5080	5080	690
153	20240902	172900	174674890	5080	5080	5080	5080	0
154	20240902	172800	174674890	5080	5080	5080	5080	0
155	20240902	172700	174674890	5080	5080	5080	5080	0
156	20240902	172600	174674890	5080	5080	5080	5080	0
157	20240902	172500	174674890	5080	5080	5080	5080	0
158	20240902	172400	174674890	5080	5080	5080	5080	0
159	20240902	172300	174674890	5080	5080	5080	5080	0
160	20240902	172200	174674890	5080	5080	5080	5080	0
161	20240902	172100	174674890	5080	5080	5080	5080	0
162	20240902	172000	174674890	5080	5080	5080	5080	0
163	20240902	171900	174674890	5080	5080	5080	5080	0
164	20240902	171800	174674890	5080	5080	5080	5080	0
165	20240902	171700	174674890	5080	5080	5080	5080	0
166	20240902	171600	174674890	5080	5080	5080	5080	0
167	20240902	171500	174674890	5080	5080	5080	5080	0
168	20240902	171400	174674890	5080	5080	5080	5080	0
169	20240902	171300	174674890	5080	5080	5080	5080	0
170	20240902	171200	174674890	5080	5080	5080	5080	0
171	20240902	171100	174674890	5080	5080	5080	5080	0
172	20240902	171000	174674890	5080	5080	5080	5080	0
173	20240902	170900	174674890	5080	5080	5080	5080	0
174	20240902	170800	174674890	5080	5080	5080	5080	0
175	20240902	170700	174674890	5080	5080	5080	5080	0
176	20240902	170600	174674890	5080	5080	5080	5080	0
177	20240902	170500	174674890	5080	5080	5080	5080	0
178	20240902	170400	174674890	5080	5080	5080	5080	0
179	20240902	170300	174674890	5080	5080	5080	5080	0
180	20240902	170200	174674890	5080	5080	5080	5080	0
181	20240902	170100	174674890	5080	5080	5080	5080	0
182	20240902	170000	174674890	5080	5080	5080	5080	690
183	20240902	165900	174674890	5080	5080	5080	5080	0
184	20240902	165800	174674890	5080	5080	5080	5080	0
185	20240902	165700	174674890	5080	5080	5080	5080	0
186	20240902	165600	174674890	5080	5080	5080	5080	0
187	20240902	165500	174674890	5080	5080	5080	5080	0
188	20240902	165400	174674890	5080	5080	5080	5080	0
189	20240902	165300	174674890	5080	5080	5080	5080	0
190	20240902	165200	174674890	5080	5080	5080	5080	0
191	20240902	165100	174674890	5080	5080	5080	5080	0
192	20240902	165000	174674890	5080	5080	5080	5080	0
193	20240902	164900	174674890	5080	5080	5080	5080	0
194	20240902	164800	174674890	5080	5080	5080	5080	0
195	20240902	164700	174674890	5080	5080	5080	5080	0
196	20240902	164600	174674890	5080	5080	5080	5080	0
197	20240902	164500	174674890	5080	5080	5080	5080	0
198	20240902	164400	174674890	5080	5080	5080	5080	0
199	20240902	164300	174674890	5080	5080	5080	5080	0
200	20240902	164200	174674890	5080	5080	5080	5080	0
201	20240902	164100	174674890	5080	5080	5080	5080	0
202	20240902	164000	174674890	5080	5080	5080	5080	0
203	20240902	163900	174674890	5080	5080	5080	5080	0
204	20240902	163800	174674890	5080	5080	5080	5080	0
205	20240902	163700	174674890	5080	5080	5080	5080	0
206	20240902	163600	174674890	5080	5080	5080	5080	0
207	20240902	163500	174674890	5080	5080	5080	5080	0
208	20240902	163400	174674890	5080	5080	5080	5080	0
209	20240902	163300	174674890	5080	5080	5080	5080	0
210	20240902	163200	174674890	5080	5080	5080	5080	0
211	20240902	163100	174674890	5080	5080	5080	5080	0
212	20240902	163000	174674890	5080	5080	5080	5080	690
213	20240902	162900	174674890	5080	5080	5080	5080	0
214	20240902	162800	174674890	5080	5080	5080	5080	0
215	20240902	162700	174674890	5080	5080	5080	5080	0
216	20240902	162600	174674890	5080	5080	5080	5080	0
217	20240902	162500	174674890	5080	5080	5080	5080	0
218	20240902	162400	174674890	5080	5080	5080	5080	0
219	20240902	162300	174674890	5080	5080	5080	5080	0
220	20240902	162200	174674890	5080	5080	5080	5080	0
221	20240902	162100	174674890	5080	5080	5080	5080	0
222	20240902	162000	174674890	5080	5080	5080	5080	0
223	20240902	161900	174674890	5080	5080	5080	5080	0
224	20240902	161800	174674890	5080	5080	5080	5080	0
225	20240902	161700	174674890	5080	5080	5080	5080	0
226	20240902	161600	174674890	5080	5080	5080	5080	0
227	20240902	161500	174674890	5080	5080	5080	5080	0
228	20240902	161400	174674890	5080	5080	5080	5080	0
229	20240902	161300	174674890	5080	5080	5080	5080	0
230	20240902	161200	174674890	5080	5080	5080	5080	0
231	20240902	161100	174674890	5080	5080	5080	5080	0
232	20240902	161000	174674890	5080	5080	5080	5080	0
233	20240902	160900	174674890	5080	5080	5080	5080	0
234	20240902	160800	174674890	5080	5080	5080	5080	0
235	20240902	160700	174674890	5080	5080	5080	5080	0
236	20240902	160600	174674890	5080	5080	5080	5080	0
237	20240902	160500	174674890	5080	5080	5080	5080	0
238	20240902	160400	174674890	5080	5080	5080	5080	0
239	20240902	160300	174674890	5080	5080	5080	5080	0
240	20240902	160200	174674890	5080	5080	5080	5080	0
241	20240902	160100	174674890	5080	5080	5080	5080	0
242	20240902	160000	174674890	5080	5080	5080	5080	690
243	20240902	155900	174674890	5080	5080	5080	5080	0
244	20240902	155800	174674890	5080	5080	5080	5080	0
245	20240902	155700	174674890	5080	5080	5080	5080	0
246	20240902	155600	174674890	5080	5080	5080	5080	0
247	20240902	155500	174674890	5080	5080	5080	5080	0
248	20240902	155400	174674890	5080	5080	5080	5080	0
249	20240902	155300	174674890	5080	5080	5080	5080	0
250	20240902	155200	174674890	5080	5080	5080	5080	0
251	20240902	155100	174674890	5080	5080	5080	5080	0
252	20240902	155000	174674890	5080	5080	5080	5080	0
253	20240902	154900	174674890	5080	5080	5080	5080	0
254	20240902	154800	174674890	5080	5080	5080	5080	0
255	20240902	154700	174674890	5080	5080	5080	5080	0
256	20240902	154600	174674890	5080	5080	5080	5080	0
257	20240902	154500	174674890	5080	5080	5080	5080	0
258	20240902	154400	174674890	5080	5080	5080	5080	0
259	20240902	154300	174674890	5080	5080	5080	5080	0
260	20240902	154200	174674890	5080	5080	5080	5080	0
261	20240902	154100	174674890	5080	5080	5080	5080	0
262	20240902	154000	174674890	5080	5080	5080	5080	0
263	20240902	153900	174674890	5080	5080	5080	5080	0
264	20240902	153800	174674890	5080	5080	5080	5080	0
265	20240902	153700	174674890	5080	5080	5080	5080	0
266	20240902	153600	174674890	5080	5080	5080	5080	0
267	20240902	153500	174674890	5080	5080	5080	5080	0
268	20240902	153400	174674890	5080	5080	5080	5080	0
269	20240902	153300	174674890	5080	5080	5080	5080	0
270	20240902	153200	174674890	5080	5080	5080	5080	0
271	20240902	153100	174674890	5080	5080	5080	5080	0
272	20240902	153000	174674890	5080	5080	5080	5080	1380
273	20240902	152900	171169690	5050	5050	5050	5050	0
274	20240902	152800	171169690	5050	5050	5050	5050	0
275	20240902	152700	171169690	5050	5050	5050	5050	0
276	20240902	152600	171169690	5050	5050	5050	5050	0
277	20240902	152500	171169690	5050	5050	5050	5050	0
278	20240902	152400	171169690	5050	5050	5050	5050	0
279	20240902	152300	171169690	5050	5050	5050	5050	0
280	20240902	152200	171169690	5050	5050	5050	5050	0
281	20240902	152100	171169690	5050	5050	5050	5050	0
282	20240902	152000	171169690	5050	5050	5050	5050	0
283	20240902	151900	171169690	5050	5050	5080	5050	59
284	20240902	151800	170871710	5060	5070	5080	5060	341
285	20240902	151700	169141500	5070	5070	5070	5070	0
286	20240902	151600	169141500	5070	5070	5070	5070	81
287	20240902	151500	168730830	5110	5110	5110	5110	0
288	20240902	151400	168730830	5110	5110	5110	5110	0
289	20240902	151300	168730830	5110	5110	5110	5110	1
290	20240902	151200	168725720	5080	5080	5080	5080	202
291	20240902	151100	167699560	5110	5110	5110	5110	0
292	20240902	151000	167699560	5110	5110	5110	5110	0
293	20240902	150900	167699560	5110	5110	5110	5110	0
294	20240902	150800	167699560	5110	5110	5110	5110	0
295	20240902	150700	167699560	5110	5110	5110	5110	0
296	20240902	150600	167699560	5110	5110	5110	5110	0
297	20240902	150500	167699560	5110	5110	5110	5110	0
298	20240902	150400	167699560	5110	5110	5110	5110	0
299	20240902	150300	167699560	5110	5110	5110	5110	0
300	20240902	150200	167699560	5110	5110	5110	5110	0
301	20240902	150100	167699560	5110	5110	5110	5110	1
302	20240902	150000	167694450	5100	5100	5100	5100	0
303	20240902	145900	167694450	5100	5100	5100	5100	0
304	20240902	145800	167694450	5100	5100	5100	5100	230
305	20240902	145700	166521450	5100	5100	5100	5100	0
306	20240902	145600	166521450	5100	5090	5100	5090	231
307	20240902	145500	165345650	5090	5090	5090	5090	0
308	20240902	145400	165345650	5090	5090	5090	5090	0
309	20240902	145300	165345650	5090	5090	5090	5090	0
310	20240902	145200	165345650	5090	5090	5090	5090	0
311	20240902	145100	165345650	5090	5090	5090	5090	0
312	20240902	145000	165345650	5090	5090	5090	5090	0
313	20240902	144900	165345650	5090	5090	5090	5090	0
314	20240902	144800	165345650	5090	5090	5090	5090	0
315	20240902	144700	165345650	5090	5090	5090	5090	0
316	20240902	144600	165345650	5090	5090	5090	5090	0
317	20240902	144500	165345650	5090	5090	5090	5090	1
318	20240902	144400	165340560	5070	5070	5070	5070	0
319	20240902	144300	165340560	5070	5070	5070	5070	0
320	20240902	144200	165340560	5070	5070	5070	5070	14
321	20240902	144100	165269580	5070	5070	5070	5070	0
322	20240902	144000	165269580	5070	5070	5070	5070	1
323	20240902	143900	165264510	5080	5080	5080	5080	0
324	20240902	143800	165264510	5080	5080	5080	5080	0
325	20240902	143700	165264510	5080	5080	5080	5080	0
326	20240902	143600	165264510	5080	5080	5080	5080	0
327	20240902	143500	165264510	5080	5080	5080	5080	0
328	20240902	143400	165264510	5080	5080	5080	5080	0
329	20240902	143300	165264510	5080	5080	5080	5080	0
330	20240902	143200	165264510	5080	5080	5080	5080	0
331	20240902	143100	165264510	5080	5080	5080	5080	0
332	20240902	143000	165264510	5080	5080	5080	5080	0
333	20240902	142900	165264510	5080	5080	5080	5080	0
334	20240902	142800	165264510	5080	5080	5080	5080	0
335	20240902	142700	165264510	5080	5080	5080	5080	4
336	20240902	142600	165244190	5090	5090	5090	5090	0
337	20240902	142500	165244190	5090	5090	5090	5090	0
338	20240902	142400	165244190	5090	5090	5090	5090	0
339	20240902	142300	165244190	5090	5050	5090	5050	500
340	20240902	142200	162712290	5050	5050	5050	5050	0
341	20240902	142100	162712290	5050	5050	5050	5050	2
342	20240902	142000	162702190	5040	5050	5050	5040	167
343	20240902	141900	161860500	5060	5060	5060	5060	1
344	20240902	141800	161855440	5040	5040	5040	5040	0
345	20240902	141700	161855440	5040	5040	5040	5040	0
346	20240902	141600	161855440	5040	5040	5040	5040	0
347	20240902	141500	161855440	5040	5040	5040	5040	0
348	20240902	141400	161855440	5040	5040	5040	5040	0
349	20240902	141300	161855440	5040	5040	5040	5040	0
350	20240902	141200	161855440	5040	5040	5040	5040	0
351	20240902	141100	161855440	5040	5040	5040	5040	0
352	20240902	141000	161855440	5040	5040	5040	5040	105
353	20240902	140900	161326240	5040	5040	5040	5040	0
354	20240902	140800	161326240	5040	5040	5040	5040	0
355	20240902	140700	161326240	5040	5040	5040	5040	0
356	20240902	140600	161326240	5040	5040	5040	5040	0
357	20240902	140500	161326240	5040	5040	5040	5040	0
358	20240902	140400	161326240	5040	5040	5040	5040	0
359	20240902	140300	161326240	5040	5040	5040	5040	0
360	20240902	140200	161326240	5040	5040	5040	5040	0
361	20240902	140100	161326240	5040	5030	5040	5030	3
362	20240902	140000	161311140	5040	5040	5040	5040	0
363	20240902	135900	161311140	5040	5040	5040	5040	1
364	20240902	135800	161306100	5020	5020	5020	5020	0
365	20240902	135700	161306100	5020	5020	5020	5020	0
366	20240902	135600	161306100	5020	5020	5020	5020	0
367	20240902	135500	161306100	5020	5020	5020	5020	0
368	20240902	135400	161306100	5020	5020	5020	5020	0
369	20240902	135300	161306100	5020	5020	5020	5020	0
370	20240902	135200	161306100	5020	5020	5020	5020	20
371	20240902	135100	161205700	5010	5010	5010	5010	0
372	20240902	135000	161205700	5010	5010	5010	5010	0
373	20240902	134900	161205700	5010	5010	5010	5010	0
374	20240902	134800	161205700	5010	5010	5010	5010	0
375	20240902	134700	161205700	5010	5010	5010	5010	0
376	20240902	134600	161205700	5010	5010	5010	5010	0
377	20240902	134500	161205700	5010	5010	5010	5010	0
378	20240902	134400	161205700	5010	5010	5010	5010	0
379	20240902	134300	161205700	5010	5010	5010	5010	0
380	20240902	134200	161205700	5010	5010	5010	5010	0
381	20240902	134100	161205700	5010	5010	5010	5010	0
382	20240902	134000	161205700	5010	5010	5010	5010	0
383	20240902	133900	161205700	5010	5010	5010	5010	0
384	20240902	133800	161205700	5010	5010	5010	5010	0
385	20240902	133700	161205700	5010	5010	5010	5010	0
386	20240902	133600	161205700	5010	5010	5010	5010	0
387	20240902	133500	161205700	5010	5010	5010	5010	0
388	20240902	133400	161205700	5010	5010	5010	5010	0
389	20240902	133300	161205700	5010	5010	5010	5010	0
390	20240902	133200	161205700	5010	5020	5020	5010	400
391	20240902	133100	159199110	5040	5040	5040	5040	0
392	20240902	133000	159199110	5040	5040	5040	5040	0
393	20240902	132900	159199110	5040	5040	5040	5040	0
394	20240902	132800	159199110	5040	5040	5040	5040	0
395	20240902	132700	159199110	5040	5040	5040	5040	0
396	20240902	132600	159199110	5040	5040	5040	5040	0
397	20240902	132500	159199110	5040	5040	5040	5040	0
398	20240902	132400	159199110	5040	5040	5040	5040	0
399	20240902	132300	159199110	5040	5040	5040	5040	0
400	20240902	132200	159199110	5040	5030	5040	5030	1000
401	20240902	132100	154167990	5030	5030	5030	5030	0
402	20240902	132000	154167990	5030	5030	5030	5030	0
403	20240902	131900	154167990	5030	5030	5030	5030	2
404	20240902	131800	154157930	5020	5020	5020	5020	0
405	20240902	131700	154157930	5020	5020	5020	5020	0
406	20240902	131600	154157930	5020	5020	5020	5020	0
407	20240902	131500	154157930	5020	5020	5020	5020	10
408	20240902	131400	154107730	5030	5030	5030	5030	1
409	20240902	131300	154102700	5030	5030	5030	5030	0
410	20240902	131200	154102700	5030	5030	5030	5030	1
411	20240902	131100	154097670	5040	5040	5040	5040	0
412	20240902	131000	154097670	5040	5040	5040	5040	1
413	20240902	130900	154092630	5040	5040	5040	5040	12
414	20240902	130800	154032150	5040	5040	5040	5040	0
415	20240902	130700	154032150	5040	5040	5040	5040	0
416	20240902	130600	154032150	5040	5040	5040	5040	125
417	20240902	130500	153402150	5020	5020	5020	5020	0
418	20240902	130400	153402150	5020	5020	5020	5020	0
419	20240902	130300	153402150	5020	5020	5020	5020	0
420	20240902	130200	153402150	5020	5020	5020	5020	0
421	20240902	130100	153402150	5020	5020	5020	5020	0
422	20240902	130000	153402150	5020	5020	5020	5020	0
423	20240902	125900	153402150	5020	5020	5020	5020	0
424	20240902	125800	153402150	5020	5030	5030	5020	50
425	20240902	125700	153151140	5040	5040	5040	5040	1
426	20240902	125600	153146100	5030	5030	5030	5030	0
427	20240902	125500	153146100	5030	5030	5030	5030	0
428	20240902	125400	153146100	5030	5030	5030	5030	60
429	20240902	125300	152844300	5040	5040	5040	5040	0
430	20240902	125200	152844300	5040	5040	5040	5040	0
431	20240902	125100	152844300	5040	5040	5040	5040	0
432	20240902	125000	152844300	5040	5040	5040	5040	0
433	20240902	124900	152844300	5040	5040	5040	5040	0
434	20240902	124800	152844300	5040	5040	5040	5040	0
435	20240902	124700	152844300	5040	5040	5040	5040	0
436	20240902	124600	152844300	5040	5040	5040	5040	0
437	20240902	124500	152844300	5040	5040	5040	5040	0
438	20240902	124400	152844300	5040	5040	5040	5040	0
439	20240902	124300	152844300	5040	5040	5040	5040	0
440	20240902	124200	152844300	5040	5040	5040	5040	0
441	20240902	124100	152844300	5040	5040	5040	5040	0
442	20240902	124000	152844300	5040	5040	5040	5040	0
443	20240902	123900	152844300	5040	5040	5040	5040	0
444	20240902	123800	152844300	5040	5040	5040	5040	0
445	20240902	123700	152844300	5040	5040	5040	5040	0
446	20240902	123600	152844300	5040	5040	5040	5040	0
447	20240902	123500	152844300	5040	5040	5040	5040	0
448	20240902	123400	152844300	5040	5040	5040	5040	0
449	20240902	123300	152844300	5040	5040	5040	5040	0
450	20240902	123200	152844300	5040	5040	5040	5040	0
451	20240902	123100	152844300	5040	5040	5040	5040	0
452	20240902	123000	152844300	5040	5040	5040	5040	0
453	20240902	122900	152844300	5040	5040	5040	5040	0
454	20240902	122800	152844300	5040	5040	5040	5040	0
455	20240902	122700	152844300	5040	5040	5040	5040	0
456	20240902	122600	152844300	5040	5040	5040	5040	0
457	20240902	122500	152844300	5040	5040	5040	5040	0
458	20240902	122400	152844300	5040	5040	5040	5040	0
459	20240902	122300	152844300	5040	5040	5040	5040	5
460	20240902	122200	152819100	5040	5040	5040	5040	0
461	20240902	122100	152819100	5040	5040	5040	5040	1
462	20240902	122000	152814060	5040	5040	5040	5040	0
463	20240902	121900	152814060	5040	5040	5040	5040	0
464	20240902	121800	152814060	5040	5040	5040	5040	0
465	20240902	121700	152814060	5040	5040	5040	5040	0
466	20240902	121600	152814060	5040	5040	5040	5040	0
467	20240902	121500	152814060	5040	5040	5040	5040	0
468	20240902	121400	152814060	5040	5040	5040	5040	0
469	20240902	121300	152814060	5040	5040	5040	5040	0
470	20240902	121200	152814060	5040	5040	5040	5040	0
471	20240902	121100	152814060	5040	5040	5040	5040	0
472	20240902	121000	152814060	5040	5040	5040	5040	0
473	20240902	120900	152814060	5040	5040	5040	5040	0
474	20240902	120800	152814060	5040	5040	5040	5040	0
475	20240902	120700	152814060	5040	5040	5040	5040	0
476	20240902	120600	152814060	5040	5040	5040	5040	0
477	20240902	120500	152814060	5040	5040	5040	5040	0
478	20240902	120400	152814060	5040	5040	5040	5040	0
479	20240902	120300	152814060	5040	5040	5040	5040	0
480	20240902	120200	152814060	5040	5040	5040	5040	0
481	20240902	120100	152814060	5040	5040	5040	5040	0
482	20240902	120000	152814060	5040	5040	5040	5040	347
483	20240902	115900	151065180	5010	5010	5010	5010	0
484	20240902	115800	151065180	5010	5010	5010	5010	0
485	20240902	115700	151065180	5010	5010	5010	5010	0
486	20240902	115600	151065180	5010	5010	5010	5010	0
487	20240902	115500	151065180	5010	5010	5010	5010	0
488	20240902	115400	151065180	5010	5010	5010	5010	0
489	20240902	115300	151065180	5010	5010	5010	5010	0
490	20240902	115200	151065180	5010	5010	5010	5010	0
491	20240902	115100	151065180	5010	5020	5020	5010	299
492	20240902	115000	149567040	5040	5040	5040	5040	0
493	20240902	114900	149567040	5040	5040	5040	5040	0
494	20240902	114800	149567040	5040	5040	5040	5040	0
495	20240902	114700	149567040	5040	5040	5040	5040	0
496	20240902	114600	149567040	5040	5040	5040	5040	0
497	20240902	114500	149567040	5040	5040	5040	5040	0
498	20240902	114400	149567040	5040	5040	5040	5040	0
499	20240902	114300	149567040	5040	5040	5040	5040	0
500	20240902	114200	149567040	5040	5040	5040	5040	0
501	20240902	114100	149567040	5040	5040	5040	5040	0
502	20240902	114000	149567040	5040	5040	5040	5040	0
503	20240902	113900	149567040	5040	5040	5040	5040	0
504	20240902	113800	149567040	5040	5040	5040	5040	0
505	20240902	113700	149567040	5040	5040	5040	5040	0
506	20240902	113600	149567040	5040	5040	5040	5040	198
507	20240902	113500	148569120	5030	5030	5030	5030	0
508	20240902	113400	148569120	5030	5030	5030	5030	0
509	20240902	113300	148569120	5030	5030	5030	5030	0
510	20240902	113200	148569120	5030	5030	5030	5030	0
511	20240902	113100	148569120	5030	5030	5030	5030	0
512	20240902	113000	148569120	5030	5030	5030	5030	0
513	20240902	112900	148569120	5030	5030	5030	5030	0
514	20240902	112800	148569120	5030	5030	5030	5030	0
515	20240902	112700	148569120	5030	5030	5030	5030	0
516	20240902	112600	148569120	5030	5030	5030	5030	0
517	20240902	112500	148569120	5030	5030	5030	5030	0
518	20240902	112400	148569120	5030	5030	5030	5030	0
519	20240902	112300	148569120	5030	5030	5030	5030	300
520	20240902	112200	147060120	5000	5000	5000	5000	379
521	20240902	112100	145165120	5000	5000	5000	5000	100
522	20240902	112000	144665120	5000	5010	5010	5000	1153
523	20240902	111900	138896680	5020	5020	5020	5020	27
524	20240902	111800	138761140	5010	5010	5010	5010	0
525	20240902	111700	138761140	5010	5020	5020	5010	1401
526	20240902	111600	131734120	5030	5050	5050	5030	857
527	20240902	111500	127420750	5050	5050	5050	5050	0
528	20240902	111400	127420750	5050	5050	5050	5050	0
529	20240902	111300	127420750	5050	5050	5050	5050	1
530	20240902	111200	127415700	5050	5050	5050	5050	1
531	20240902	111100	127410650	5050	5050	5050	5050	0
532	20240902	111000	127410650	5050	5050	5050	5050	288
533	20240902	110900	125956250	5060	5060	5060	5060	0
534	20240902	110800	125956250	5060	5050	5060	5050	113
535	20240902	110700	125385590	5050	5050	5050	5050	50
536	20240902	110600	125133090	5050	5050	5050	5050	14
537	20240902	110500	125062390	5050	5050	5050	5050	0
538	20240902	110400	125062390	5050	5050	5050	5050	0
539	20240902	110300	125062390	5050	5050	5050	5050	6
540	20240902	110200	125032090	5050	5050	5050	5050	0
541	20240902	110100	125032090	5050	5050	5050	5050	0
542	20240902	110000	125032090	5050	5050	5050	5050	0
543	20240902	105900	125032090	5050	5050	5050	5050	20
544	20240902	105800	124931090	5050	5050	5050	5050	0
545	20240902	105700	124931090	5050	5050	5050	5050	0
546	20240902	105600	124931090	5050	5050	5050	5050	0
547	20240902	105500	124931090	5050	5050	5050	5050	0
548	20240902	105400	124931090	5050	5050	5050	5050	0
549	20240902	105300	124931090	5050	5050	5050	5050	0
550	20240902	105200	124931090	5050	5050	5050	5050	2
551	20240902	105100	124920990	5050	5050	5050	5050	0
552	20240902	105000	124920990	5050	5050	5050	5050	100
553	20240902	104900	124415990	5060	5060	5060	5060	10
554	20240902	104800	124365390	5060	5060	5060	5060	0
555	20240902	104700	124365390	5060	5060	5060	5060	0
556	20240902	104600	124365390	5060	5060	5060	5060	1
557	20240902	104500	124360330	5030	5030	5030	5030	0
558	20240902	104400	124360330	5030	5030	5030	5030	0
559	20240902	104300	124360330	5030	5030	5030	5030	0
560	20240902	104200	124360330	5030	5030	5030	5030	0
561	20240902	104100	124360330	5030	5030	5030	5030	0
562	20240902	104000	124360330	5030	5030	5030	5030	99
563	20240902	103900	123862360	5030	5030	5030	5030	394
564	20240902	103800	121880540	5040	5040	5040	5040	0
565	20240902	103700	121880540	5040	5040	5040	5040	0
566	20240902	103600	121880540	5040	5040	5040	5040	0
567	20240902	103500	121880540	5040	5040	5040	5040	338
568	20240902	103400	120177020	5040	5040	5040	5040	100
569	20240902	103300	119673020	5050	5050	5050	5050	4
570	20240902	103200	119652820	5050	5050	5050	5050	3
571	20240902	103100	119637670	5050	5050	5050	5050	5
572	20240902	103000	119612420	5050	5050	5050	5050	0
573	20240902	102900	119612420	5050	5050	5050	5050	0
574	20240902	102800	119612420	5050	5050	5050	5050	0
575	20240902	102700	119612420	5050	5050	5050	5050	0
576	20240902	102600	119612420	5050	5050	5050	5050	0
577	20240902	102500	119612420	5050	5050	5050	5050	221
578	20240902	102400	118496370	5060	5060	5060	5060	21
579	20240902	102300	118390110	5060	5060	5060	5060	0
580	20240902	102200	118390110	5060	5060	5060	5060	0
581	20240902	102100	118390110	5060	5060	5060	5060	4
582	20240902	102000	118369870	5070	5070	5070	5070	0
583	20240902	101900	118369870	5070	5070	5070	5070	0
584	20240902	101800	118369870	5070	5070	5070	5070	0
585	20240902	101700	118369870	5070	5070	5070	5070	0
586	20240902	101600	118369870	5070	5070	5070	5070	0
587	20240902	101500	118369870	5070	5070	5070	5070	0
588	20240902	101400	118369870	5070	5070	5070	5070	0
589	20240902	101300	118369870	5070	5070	5070	5070	0
590	20240902	101200	118369870	5070	5070	5070	5070	0
591	20240902	101100	118369870	5070	5070	5070	5070	0
592	20240902	101000	118369870	5070	5070	5070	5070	0
593	20240902	100900	118369870	5070	5070	5070	5070	0
594	20240902	100800	118369870	5070	5070	5070	5070	0
595	20240902	100700	118369870	5070	5070	5070	5070	0
596	20240902	100600	118369870	5070	5070	5070	5070	1
597	20240902	100500	118364800	5070	5070	5070	5070	0
598	20240902	100400	118364800	5070	5070	5070	5070	1
599	20240902	100300	118359730	5060	5060	5060	5060	0
600	20240902	100200	118359730	5060	5060	5060	5060	1
601	20240902	100100	118354670	5070	5070	5070	5070	0
602	20240902	100000	118354670	5070	5070	5070	5070	11
603	20240902	095900	118298900	5070	5070	5070	5070	0
604	20240902	095800	118298900	5070	5080	5080	5070	31
605	20240902	095700	118141520	5090	5090	5090	5090	25
606	20240902	095600	118014270	5100	5100	5100	5100	5
607	20240902	095500	117988770	5100	5100	5100	5100	0
608	20240902	095400	117988770	5100	5100	5100	5100	0
609	20240902	095300	117988770	5100	5090	5100	5090	669
610	20240902	095200	114581350	5090	5040	5090	5040	3019
611	20240902	095100	99312060	5040	5040	5040	5040	0
612	20240902	095000	99312060	5040	5040	5040	5040	18
613	20240902	094900	99221340	5050	5060	5060	5050	306
614	20240902	094800	97676030	5050	5050	5050	5050	420
615	20240902	094700	95555030	5040	5050	5050	5040	2009
616	20240902	094600	85413590	5040	5050	5050	5040	2253
617	20240902	094500	74041470	5050	5050	5050	5050	0
618	20240902	094400	74041470	5050	5050	5050	5050	1000
619	20240902	094300	68991470	5050	5050	5050	5050	620
620	20240902	094200	65860470	5050	5050	5050	5050	0
621	20240902	094100	65860470	5050	5090	5090	5050	4568
622	20240902	094000	42778500	5100	5100	5100	5100	0
623	20240902	093900	42778500	5100	5100	5100	5100	66
624	20240902	093800	42441900	5110	5110	5110	5110	27
625	20240902	093700	42303930	5120	5120	5120	5120	0
626	20240902	093600	42303930	5120	5120	5120	5120	165
627	20240902	093500	41459130	5130	5130	5130	5130	0
628	20240902	093400	41459130	5130	5130	5130	5130	0
629	20240902	093300	41459130	5130	5130	5130	5130	0
630	20240902	093200	41459130	5130	5130	5130	5130	2
631	20240902	093100	41448870	5160	5160	5160	5160	0
632	20240902	093000	41448870	5160	5160	5160	5160	0
633	20240902	092900	41448870	5160	5160	5160	5160	1
634	20240902	092800	41443710	5130	5130	5130	5130	0
635	20240902	092700	41443710	5130	5130	5130	5130	1
636	20240902	092600	41438580	5130	5130	5130	5130	0
637	20240902	092500	41438580	5130	5130	5130	5130	0
638	20240902	092400	41438580	5130	5130	5130	5130	20
639	20240902	092300	41335980	5130	5130	5130	5130	10
640	20240902	092200	41284680	5130	5130	5130	5130	58
641	20240902	092100	40987140	5120	5120	5120	5120	0
642	20240902	092000	40987140	5120	5120	5120	5120	0
643	20240902	091900	40987140	5120	5120	5120	5120	0
644	20240902	091800	40987140	5120	5120	5120	5120	0
645	20240902	091700	40987140	5120	5120	5120	5120	84
646	20240902	091600	40557060	5120	5120	5120	5120	64
647	20240902	091500	40229380	5120	5120	5120	5120	42
648	20240902	091400	40014340	5130	5140	5140	5130	615
649	20240902	091300	36858950	5140	5140	5140	5140	0
650	20240902	091200	36858950	5140	5140	5140	5140	0
651	20240902	091100	36858950	5140	5160	5160	5140	345
652	20240902	091000	35079540	5220	5220	5220	5220	0
653	20240902	090900	35079540	5220	5240	5240	5000	6909
654	20240902	090800	0	5240	5240	5240	5240	0
655	20240902	090700	0	5240	5240	5240	5240	0
656	20240902	090600	0	5240	5240	5240	5240	0
657	20240902	090500	0	5240	5240	5240	5240	0
658	20240902	090400	0	5240	5240	5240	5240	0
659	20240902	090300	0	5240	5240	5240	5240	0
660	20240902	090200	0	5240	5240	5240	5240	0
661	20240902	090100	0	5240	5240	5240	5240	0
662	20240902	090000	0	5240	5240	5240	5240	0