KissMeData/130580/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	201500	29632045	4980	4980	4980	4980	601
3	20240904	201400	29632045	4980	4980	4980	4980	0
4	20240904	201300	29632045	4980	4980	4980	4980	0
5	20240904	201200	29632045	4980	4980	4980	4980	0
6	20240904	201100	29632045	4980	4980	4980	4980	0
7	20240904	201000	29632045	4980	4980	4980	4980	0
8	20240904	200900	29632045	4980	4980	4980	4980	0
9	20240904	200800	29632045	4980	4980	4980	4980	0
10	20240904	200700	29632045	4980	4980	4980	4980	0
11	20240904	200600	29632045	4980	4980	4980	4980	0
12	20240904	200500	29632045	4980	4980	4980	4980	0
13	20240904	200400	29632045	4980	4980	4980	4980	0
14	20240904	200300	29632045	4980	4980	4980	4980	0
15	20240904	200200	29632045	4980	4980	4980	4980	0
16	20240904	200100	29632045	4980	4980	4980	4980	0
17	20240904	200000	29632045	4980	4980	4980	4980	0
18	20240904	195900	29632045	4980	4980	4980	4980	0
19	20240904	195800	29632045	4980	4980	4980	4980	0
20	20240904	195700	29632045	4980	4980	4980	4980	0
21	20240904	195600	29632045	4980	4980	4980	4980	0
22	20240904	195500	29632045	4980	4980	4980	4980	0
23	20240904	195400	29632045	4980	4980	4980	4980	0
24	20240904	195300	29632045	4980	4980	4980	4980	0
25	20240904	195200	29632045	4980	4980	4980	4980	0
26	20240904	195100	29632045	4980	4980	4980	4980	0
27	20240904	195000	29632045	4980	4980	4980	4980	0
28	20240904	194900	29632045	4980	4980	4980	4980	0
29	20240904	194800	29632045	4980	4980	4980	4980	0
30	20240904	194700	29632045	4980	4980	4980	4980	0
31	20240904	194600	29632045	4980	4980	4980	4980	0
32	20240904	194500	29632045	4980	4980	4980	4980	601
33	20240904	194400	29632045	4980	4980	4980	4980	0
34	20240904	194300	29632045	4980	4980	4980	4980	0
35	20240904	194200	29632045	4980	4980	4980	4980	0
36	20240904	194100	29632045	4980	4980	4980	4980	0
37	20240904	194000	29632045	4980	4980	4980	4980	0
38	20240904	193900	29632045	4980	4980	4980	4980	0
39	20240904	193800	29632045	4980	4980	4980	4980	0
40	20240904	193700	29632045	4980	4980	4980	4980	0
41	20240904	193600	29632045	4980	4980	4980	4980	0
42	20240904	193500	29632045	4980	4980	4980	4980	0
43	20240904	193400	29632045	4980	4980	4980	4980	0
44	20240904	193300	29632045	4980	4980	4980	4980	0
45	20240904	193200	29632045	4980	4980	4980	4980	0
46	20240904	193100	29632045	4980	4980	4980	4980	0
47	20240904	193000	29632045	4980	4980	4980	4980	0
48	20240904	192900	29632045	4980	4980	4980	4980	0
49	20240904	192800	29632045	4980	4980	4980	4980	0
50	20240904	192700	29632045	4980	4980	4980	4980	0
51	20240904	192600	29632045	4980	4980	4980	4980	0
52	20240904	192500	29632045	4980	4980	4980	4980	0
53	20240904	192400	29632045	4980	4980	4980	4980	0
54	20240904	192300	29632045	4980	4980	4980	4980	0
55	20240904	192200	29632045	4980	4980	4980	4980	0
56	20240904	192100	29632045	4980	4980	4980	4980	0
57	20240904	192000	29632045	4980	4980	4980	4980	0
58	20240904	191900	29632045	4980	4980	4980	4980	0
59	20240904	191800	29632045	4980	4980	4980	4980	0
60	20240904	191700	29632045	4980	4980	4980	4980	0
61	20240904	191600	29632045	4980	4980	4980	4980	0
62	20240904	191500	29632045	4980	4980	4980	4980	601
63	20240904	191400	29632045	4980	4980	4980	4980	0
64	20240904	191300	29632045	4980	4980	4980	4980	0
65	20240904	191200	29632045	4980	4980	4980	4980	0
66	20240904	191100	29632045	4980	4980	4980	4980	0
67	20240904	191000	29632045	4980	4980	4980	4980	0
68	20240904	190900	29632045	4980	4980	4980	4980	0
69	20240904	190800	29632045	4980	4980	4980	4980	0
70	20240904	190700	29632045	4980	4980	4980	4980	0
71	20240904	190600	29632045	4980	4980	4980	4980	0
72	20240904	190500	29632045	4980	4980	4980	4980	0
73	20240904	190400	29632045	4980	4980	4980	4980	0
74	20240904	190300	29632045	4980	4980	4980	4980	0
75	20240904	190200	29632045	4980	4980	4980	4980	0
76	20240904	190100	29632045	4980	4980	4980	4980	0
77	20240904	190000	29632045	4980	4980	4980	4980	0
78	20240904	185900	29632045	4980	4980	4980	4980	0
79	20240904	185800	29632045	4980	4980	4980	4980	0
80	20240904	185700	29632045	4980	4980	4980	4980	0
81	20240904	185600	29632045	4980	4980	4980	4980	0
82	20240904	185500	29632045	4980	4980	4980	4980	0
83	20240904	185400	29632045	4980	4980	4980	4980	0
84	20240904	185300	29632045	4980	4980	4980	4980	0
85	20240904	185200	29632045	4980	4980	4980	4980	0
86	20240904	185100	29632045	4980	4980	4980	4980	0
87	20240904	185000	29632045	4980	4980	4980	4980	0
88	20240904	184900	29632045	4980	4980	4980	4980	0
89	20240904	184800	29632045	4980	4980	4980	4980	0
90	20240904	184700	29632045	4980	4980	4980	4980	0
91	20240904	184600	29632045	4980	4980	4980	4980	0
92	20240904	184500	29632045	4980	4980	4980	4980	601
93	20240904	184400	29632045	4980	4980	4980	4980	0
94	20240904	184300	29632045	4980	4980	4980	4980	0
95	20240904	184200	29632045	4980	4980	4980	4980	0
96	20240904	184100	29632045	4980	4980	4980	4980	0
97	20240904	184000	29632045	4980	4980	4980	4980	0
98	20240904	183900	29632045	4980	4980	4980	4980	0
99	20240904	183800	29632045	4980	4980	4980	4980	0
100	20240904	183700	29632045	4980	4980	4980	4980	0
101	20240904	183600	29632045	4980	4980	4980	4980	0
102	20240904	183500	29632045	4980	4980	4980	4980	0
103	20240904	183400	29632045	4980	4980	4980	4980	0
104	20240904	183300	29632045	4980	4980	4980	4980	0
105	20240904	183200	29632045	4980	4980	4980	4980	0
106	20240904	183100	29632045	4980	4980	4980	4980	0
107	20240904	183000	29632045	4980	4980	4980	4980	0
108	20240904	182900	29632045	4980	4980	4980	4980	0
109	20240904	182800	29632045	4980	4980	4980	4980	0
110	20240904	182700	29632045	4980	4980	4980	4980	0
111	20240904	182600	29632045	4980	4980	4980	4980	0
112	20240904	182500	29632045	4980	4980	4980	4980	0
113	20240904	182400	29632045	4980	4980	4980	4980	0
114	20240904	182300	29632045	4980	4980	4980	4980	0
115	20240904	182200	29632045	4980	4980	4980	4980	0
116	20240904	182100	29632045	4980	4980	4980	4980	0
117	20240904	182000	29632045	4980	4980	4980	4980	0
118	20240904	181900	29632045	4980	4980	4980	4980	0
119	20240904	181800	29632045	4980	4980	4980	4980	0
120	20240904	181700	29632045	4980	4980	4980	4980	0
121	20240904	181600	29632045	4980	4980	4980	4980	0
122	20240904	181500	29632045	4980	4980	4980	4980	601
123	20240904	181400	29632045	4980	4980	4980	4980	0
124	20240904	181300	29632045	4980	4980	4980	4980	0
125	20240904	181200	29632045	4980	4980	4980	4980	0
126	20240904	181100	29632045	4980	4980	4980	4980	0
127	20240904	181000	29632045	4980	4980	4980	4980	0
128	20240904	180900	29632045	4980	4980	4980	4980	0
129	20240904	180800	29632045	4980	4980	4980	4980	0
130	20240904	180700	29632045	4980	4980	4980	4980	0
131	20240904	180600	29632045	4980	4980	4980	4980	0
132	20240904	180500	29632045	4980	4980	4980	4980	0
133	20240904	180400	29632045	4980	4980	4980	4980	0
134	20240904	180300	29632045	4980	4980	4980	4980	0
135	20240904	180200	29632045	4980	4980	4980	4980	0
136	20240904	180100	29632045	4980	4980	4980	4980	0
137	20240904	180000	29632045	4980	4980	4980	4980	0
138	20240904	175900	29632045	4980	4980	4980	4980	0
139	20240904	175800	29632045	4980	4980	4980	4980	0
140	20240904	175700	29632045	4980	4980	4980	4980	0
141	20240904	175600	29632045	4980	4980	4980	4980	0
142	20240904	175500	29632045	4980	4980	4980	4980	0
143	20240904	175400	29632045	4980	4980	4980	4980	0
144	20240904	175300	29632045	4980	4980	4980	4980	0
145	20240904	175200	29632045	4980	4980	4980	4980	0
146	20240904	175100	29632045	4980	4980	4980	4980	0
147	20240904	175000	29632045	4980	4980	4980	4980	0
148	20240904	174900	29632045	4980	4980	4980	4980	0
149	20240904	174800	29632045	4980	4980	4980	4980	0
150	20240904	174700	29632045	4980	4980	4980	4980	0
151	20240904	174600	29632045	4980	4980	4980	4980	0
152	20240904	174500	29632045	4980	4980	4980	4980	601
153	20240904	174400	29632045	4980	4980	4980	4980	0
154	20240904	174300	29632045	4980	4980	4980	4980	0
155	20240904	174200	29632045	4980	4980	4980	4980	0
156	20240904	174100	29632045	4980	4980	4980	4980	0
157	20240904	174000	29632045	4980	4980	4980	4980	0
158	20240904	173900	29632045	4980	4980	4980	4980	0
159	20240904	173800	29632045	4980	4980	4980	4980	0
160	20240904	173700	29632045	4980	4980	4980	4980	0
161	20240904	173600	29632045	4980	4980	4980	4980	0
162	20240904	173500	29632045	4980	4980	4980	4980	0
163	20240904	173400	29632045	4980	4980	4980	4980	0
164	20240904	173300	29632045	4980	4980	4980	4980	0
165	20240904	173200	29632045	4980	4980	4980	4980	0
166	20240904	173100	29632045	4980	4980	4980	4980	0
167	20240904	173000	29632045	4980	4980	4980	4980	0
168	20240904	172900	29632045	4980	4980	4980	4980	0
169	20240904	172800	29632045	4980	4980	4980	4980	0
170	20240904	172700	29632045	4980	4980	4980	4980	0
171	20240904	172600	29632045	4980	4980	4980	4980	0
172	20240904	172500	29632045	4980	4980	4980	4980	0
173	20240904	172400	29632045	4980	4980	4980	4980	0
174	20240904	172300	29632045	4980	4980	4980	4980	0
175	20240904	172200	29632045	4980	4980	4980	4980	0
176	20240904	172100	29632045	4980	4980	4980	4980	0
177	20240904	172000	29632045	4980	4980	4980	4980	0
178	20240904	171900	29632045	4980	4980	4980	4980	0
179	20240904	171800	29632045	4980	4980	4980	4980	0
180	20240904	171700	29632045	4980	4980	4980	4980	0
181	20240904	171600	29632045	4980	4980	4980	4980	0
182	20240904	171500	29632045	4980	4980	4980	4980	601
183	20240904	171400	29632045	4980	4980	4980	4980	0
184	20240904	171300	29632045	4980	4980	4980	4980	0
185	20240904	171200	29632045	4980	4980	4980	4980	0
186	20240904	171100	29632045	4980	4980	4980	4980	0
187	20240904	171000	29632045	4980	4980	4980	4980	0
188	20240904	170900	29632045	4980	4980	4980	4980	0
189	20240904	170800	29632045	4980	4980	4980	4980	0
190	20240904	170700	29632045	4980	4980	4980	4980	0
191	20240904	170600	29632045	4980	4980	4980	4980	0
192	20240904	170500	29632045	4980	4980	4980	4980	0
193	20240904	170400	29632045	4980	4980	4980	4980	0
194	20240904	170300	29632045	4980	4980	4980	4980	0
195	20240904	170200	29632045	4980	4980	4980	4980	0
196	20240904	170100	29632045	4980	4980	4980	4980	0
197	20240904	170000	29632045	4980	4980	4980	4980	0
198	20240904	165900	29632045	4980	4980	4980	4980	0
199	20240904	165800	29632045	4980	4980	4980	4980	0
200	20240904	165700	29632045	4980	4980	4980	4980	0
201	20240904	165600	29632045	4980	4980	4980	4980	0
202	20240904	165500	29632045	4980	4980	4980	4980	0
203	20240904	165400	29632045	4980	4980	4980	4980	0
204	20240904	165300	29632045	4980	4980	4980	4980	0
205	20240904	165200	29632045	4980	4980	4980	4980	0
206	20240904	165100	29632045	4980	4980	4980	4980	0
207	20240904	165000	29632045	4980	4980	4980	4980	0
208	20240904	164900	29632045	4980	4980	4980	4980	0
209	20240904	164800	29632045	4980	4980	4980	4980	0
210	20240904	164700	29632045	4980	4980	4980	4980	0
211	20240904	164600	29632045	4980	4980	4980	4980	0
212	20240904	164500	29632045	4980	4980	4980	4980	601
213	20240904	164400	29632045	4980	4980	4980	4980	0
214	20240904	164300	29632045	4980	4980	4980	4980	0
215	20240904	164200	29632045	4980	4980	4980	4980	0
216	20240904	164100	29632045	4980	4980	4980	4980	0
217	20240904	164000	29632045	4980	4980	4980	4980	0
218	20240904	163900	29632045	4980	4980	4980	4980	0
219	20240904	163800	29632045	4980	4980	4980	4980	0
220	20240904	163700	29632045	4980	4980	4980	4980	0
221	20240904	163600	29632045	4980	4980	4980	4980	0
222	20240904	163500	29632045	4980	4980	4980	4980	0
223	20240904	163400	29632045	4980	4980	4980	4980	0
224	20240904	163300	29632045	4980	4980	4980	4980	0
225	20240904	163200	29632045	4980	4980	4980	4980	0
226	20240904	163100	29632045	4980	4980	4980	4980	0
227	20240904	163000	29632045	4980	4980	4980	4980	0
228	20240904	162900	29632045	4980	4980	4980	4980	0
229	20240904	162800	29632045	4980	4980	4980	4980	0
230	20240904	162700	29632045	4980	4980	4980	4980	0
231	20240904	162600	29632045	4980	4980	4980	4980	0
232	20240904	162500	29632045	4980	4980	4980	4980	0
233	20240904	162400	29632045	4980	4980	4980	4980	0
234	20240904	162300	29632045	4980	4980	4980	4980	0
235	20240904	162200	29632045	4980	4980	4980	4980	0
236	20240904	162100	29632045	4980	4980	4980	4980	0
237	20240904	162000	29632045	4980	4980	4980	4980	0
238	20240904	161900	29632045	4980	4980	4980	4980	0
239	20240904	161800	29632045	4980	4980	4980	4980	0
240	20240904	161700	29632045	4980	4980	4980	4980	0
241	20240904	161600	29632045	4980	4980	4980	4980	0
242	20240904	161500	29632045	4980	4980	4980	4980	601
243	20240904	161400	29632045	4980	4980	4980	4980	0
244	20240904	161300	29632045	4980	4980	4980	4980	0
245	20240904	161200	29632045	4980	4980	4980	4980	0
246	20240904	161100	29632045	4980	4980	4980	4980	0
247	20240904	161000	29632045	4980	4980	4980	4980	0
248	20240904	160900	29632045	4980	4980	4980	4980	0
249	20240904	160800	29632045	4980	4980	4980	4980	0
250	20240904	160700	29632045	4980	4980	4980	4980	0
251	20240904	160600	29632045	4980	4980	4980	4980	0
252	20240904	160500	29632045	4980	4980	4980	4980	0
253	20240904	160400	29632045	4980	4980	4980	4980	0
254	20240904	160300	29632045	4980	4980	4980	4980	0
255	20240904	160200	29632045	4980	4980	4980	4980	0
256	20240904	160100	29632045	4980	4980	4980	4980	0
257	20240904	160000	29632045	4980	4980	4980	4980	0
258	20240904	155900	29632045	4980	4980	4980	4980	0
259	20240904	155800	29632045	4980	4980	4980	4980	0
260	20240904	155700	29632045	4980	4980	4980	4980	0
261	20240904	155600	29632045	4980	4980	4980	4980	0
262	20240904	155500	29632045	4980	4980	4980	4980	0
263	20240904	155400	29632045	4980	4980	4980	4980	0
264	20240904	155300	29632045	4980	4980	4980	4980	0
265	20240904	155200	29632045	4980	4980	4980	4980	0
266	20240904	155100	29632045	4980	4980	4980	4980	0
267	20240904	155000	29632045	4980	4980	4980	4980	0
268	20240904	154900	29632045	4980	4980	4980	4980	0
269	20240904	154800	29632045	4980	4980	4980	4980	0
270	20240904	154700	29632045	4980	4980	4980	4980	0
271	20240904	154600	29632045	4980	4980	4980	4980	0
272	20240904	154500	29632045	4980	4980	4980	4980	601
273	20240904	154400	29632045	4980	4980	4980	4980	0
274	20240904	154300	29632045	4980	4980	4980	4980	0
275	20240904	154200	29632045	4980	4980	4980	4980	0
276	20240904	154100	29632045	4980	4980	4980	4980	0
277	20240904	154000	29632045	4980	4980	4980	4980	0
278	20240904	153900	29632045	4980	4980	4980	4980	0
279	20240904	153800	29632045	4980	4980	4980	4980	0
280	20240904	153700	29632045	4980	4980	4980	4980	0
281	20240904	153600	29632045	4980	4980	4980	4980	0
282	20240904	153500	29632045	4980	4980	4980	4980	0
283	20240904	153400	29632045	4980	4980	4980	4980	0
284	20240904	153300	29632045	4980	4980	4980	4980	0
285	20240904	153200	29632045	4980	4980	4980	4980	0
286	20240904	153100	29632045	4980	4980	4980	4980	0
287	20240904	153000	29632045	4980	4980	4980	4980	601
288	20240904	152900	26639065	4990	4990	4990	4990	0
289	20240904	152800	26639065	4990	4990	4990	4990	0
290	20240904	152700	26639065	4990	4990	4990	4990	0
291	20240904	152600	26639065	4990	4990	4990	4990	0
292	20240904	152500	26639065	4990	4990	4990	4990	0
293	20240904	152400	26639065	4990	4990	4990	4990	0
294	20240904	152300	26639065	4990	4990	4990	4990	0
295	20240904	152200	26639065	4990	4990	4990	4990	0
296	20240904	152100	26639065	4990	4990	4990	4990	0
297	20240904	152000	26639065	4990	4990	4990	4990	0
298	20240904	151900	26639065	4990	4990	4990	4990	240
299	20240904	151800	25441465	4990	4990	4990	4990	13
300	20240904	151700	25376595	4990	4990	4990	4990	0
301	20240904	151600	25376595	4990	4990	4990	4990	0
302	20240904	151500	25376595	4990	4990	4990	4990	0
303	20240904	151400	25376595	4990	4990	4990	4990	0
304	20240904	151300	25376595	4990	4990	4990	4990	6
305	20240904	151200	25346655	4995	4995	4995	4995	0
306	20240904	151100	25346655	4995	4995	4995	4995	67
307	20240904	151000	25011990	4995	4995	4995	4995	68
308	20240904	150900	24672330	4995	4995	4995	4995	0
309	20240904	150800	24672330	4995	4995	4995	4995	0
310	20240904	150700	24672330	4995	4995	4995	4995	0
311	20240904	150600	24672330	4995	4995	4995	4995	0
312	20240904	150500	24672330	4995	4995	4995	4995	0
313	20240904	150400	24672330	4995	4995	4995	4995	0
314	20240904	150300	24672330	4995	4995	4995	4995	0
315	20240904	150200	24672330	4995	4995	4995	4995	0
316	20240904	150100	24672330	4995	4995	4995	4995	0
317	20240904	150000	24672330	4995	4995	4995	4995	0
318	20240904	145900	24672330	4995	4995	4995	4995	0
319	20240904	145800	24672330	4995	4995	4995	4995	0
320	20240904	145700	24672330	4995	4995	4995	4995	0
321	20240904	145600	24672330	4995	4995	4995	4995	0
322	20240904	145500	24672330	4995	4995	4995	4995	0
323	20240904	145400	24672330	4995	4995	4995	4995	0
324	20240904	145300	24672330	4995	4995	4995	4995	0
325	20240904	145200	24672330	4995	4995	4995	4995	0
326	20240904	145100	24672330	4995	4995	4995	4995	1
327	20240904	145000	24667335	4995	4995	4995	4995	0
328	20240904	144900	24667335	4995	4995	4995	4995	0
329	20240904	144800	24667335	4995	4995	4995	4995	0
330	20240904	144700	24667335	4995	4995	4995	4995	0
331	20240904	144600	24667335	4995	4995	4995	4995	0
332	20240904	144500	24667335	4995	4995	4995	4995	49
333	20240904	144400	24422580	4995	4995	4995	4995	0
334	20240904	144300	24422580	4995	4995	4995	4995	0
335	20240904	144200	24422580	4995	4995	4995	4995	0
336	20240904	144100	24422580	4995	4995	4995	4995	0
337	20240904	144000	24422580	4995	4995	4995	4995	0
338	20240904	143900	24422580	4995	4995	4995	4995	0
339	20240904	143800	24422580	4995	4995	4995	4995	60
340	20240904	143700	24122880	4995	4995	4995	4995	0
341	20240904	143600	24122880	4995	4995	4995	4995	0
342	20240904	143500	24122880	4995	4995	4995	4995	0
343	20240904	143400	24122880	4995	4995	4995	4995	0
344	20240904	143300	24122880	4995	4995	4995	4995	0
345	20240904	143200	24122880	4995	4995	4995	4995	0
346	20240904	143100	24122880	4995	4995	4995	4995	0
347	20240904	143000	24122880	4995	4995	4995	4995	0
348	20240904	142900	24122880	4995	4995	4995	4995	0
349	20240904	142800	24122880	4995	4995	4995	4995	0
350	20240904	142700	24122880	4995	4995	4995	4995	0
351	20240904	142600	24122880	4995	4995	4995	4995	0
352	20240904	142500	24122880	4995	4995	4995	4995	0
353	20240904	142400	24122880	4995	5010	5010	4995	295
354	20240904	142300	22647990	5020	5020	5020	5020	0
355	20240904	142200	22647990	5020	5020	5020	5020	0
356	20240904	142100	22647990	5020	5020	5020	5020	0
357	20240904	142000	22647990	5020	5020	5020	5020	0
358	20240904	141900	22647990	5020	5020	5020	5020	0
359	20240904	141800	22647990	5020	5020	5020	5020	0
360	20240904	141700	22647990	5020	5020	5020	5020	0
361	20240904	141600	22647990	5020	5020	5020	5020	0
362	20240904	141500	22647990	5020	5020	5020	5020	0
363	20240904	141400	22647990	5020	5020	5020	5020	6
364	20240904	141300	22617870	5020	5020	5020	5020	0
365	20240904	141200	22617870	5020	5020	5020	5020	0
366	20240904	141100	22617870	5020	5020	5020	5020	0
367	20240904	141000	22617870	5020	5020	5020	5020	0
368	20240904	140900	22617870	5020	5020	5020	5020	1
369	20240904	140800	22612850	5020	5020	5020	5020	33
370	20240904	140700	22447190	5020	5020	5020	5020	0
371	20240904	140600	22447190	5020	5020	5020	5020	0
372	20240904	140500	22447190	5020	5020	5020	5020	0
373	20240904	140400	22447190	5020	5020	5020	5020	0
374	20240904	140300	22447190	5020	5020	5020	5020	0
375	20240904	140200	22447190	5020	5020	5020	5020	0
376	20240904	140100	22447190	5020	5020	5020	5020	0
377	20240904	140000	22447190	5020	5020	5020	5020	0
378	20240904	135900	22447190	5020	5020	5020	5020	0
379	20240904	135800	22447190	5020	5020	5020	5020	0
380	20240904	135700	22447190	5020	5020	5020	5020	0
381	20240904	135600	22447190	5020	5020	5020	5020	0
382	20240904	135500	22447190	5020	5020	5020	5020	0
383	20240904	135400	22447190	5020	5020	5020	5020	0
384	20240904	135300	22447190	5020	5020	5020	5020	0
385	20240904	135200	22447190	5020	5020	5020	5020	0
386	20240904	135100	22447190	5020	5020	5020	5020	0
387	20240904	135000	22447190	5020	5020	5020	5020	0
388	20240904	134900	22447190	5020	5020	5020	5020	0
389	20240904	134800	22447190	5020	5020	5020	5020	0
390	20240904	134700	22447190	5020	5020	5020	5020	0
391	20240904	134600	22447190	5020	5020	5020	5020	0
392	20240904	134500	22447190	5020	5020	5020	5020	414
393	20240904	134400	20368910	5010	5010	5010	5010	1
394	20240904	134300	20363900	5010	5010	5010	5010	370
395	20240904	134200	18510200	5010	5010	5010	5010	0
396	20240904	134100	18510200	5010	5010	5010	5010	2
397	20240904	134000	18500180	5010	5010	5010	5010	0
398	20240904	133900	18500180	5010	5010	5010	5010	0
399	20240904	133800	18500180	5010	5010	5010	5010	0
400	20240904	133700	18500180	5010	5010	5010	5010	0
401	20240904	133600	18500180	5010	5010	5010	5010	10
402	20240904	133500	18450080	5000	5000	5000	5000	0
403	20240904	133400	18450080	5000	5000	5000	5000	243
404	20240904	133300	17235080	5000	5000	5000	5000	0
405	20240904	133200	17235080	5000	5000	5000	5000	0
406	20240904	133100	17235080	5000	5000	5000	5000	0
407	20240904	133000	17235080	5000	5000	5000	5000	0
408	20240904	132900	17235080	5000	5000	5000	5000	5
409	20240904	132800	17210080	5000	5000	5000	5000	0
410	20240904	132700	17210080	5000	5000	5000	5000	0
411	20240904	132600	17210080	5000	5000	5000	5000	0
412	20240904	132500	17210080	5000	5000	5000	5000	0
413	20240904	132400	17210080	5000	5000	5000	5000	0
414	20240904	132300	17210080	5000	5000	5000	5000	0
415	20240904	132200	17210080	5000	5000	5000	5000	0
416	20240904	132100	17210080	5000	5000	5000	5000	0
417	20240904	132000	17210080	5000	5000	5000	5000	0
418	20240904	131900	17210080	5000	5000	5000	5000	0
419	20240904	131800	17210080	5000	5000	5000	5000	0
420	20240904	131700	17210080	5000	5000	5000	5000	100
421	20240904	131600	16710080	5000	5000	5000	5000	0
422	20240904	131500	16710080	5000	5000	5000	5000	0
423	20240904	131400	16710080	5000	5000	5000	5000	0
424	20240904	131300	16710080	5000	5000	5000	5000	295
425	20240904	131200	15235080	5010	5010	5010	5010	1
426	20240904	131100	15230070	5010	5010	5010	5010	0
427	20240904	131000	15230070	5010	5010	5010	5010	0
428	20240904	130900	15230070	5010	5010	5010	5010	132
429	20240904	130800	14568750	5020	5020	5020	5020	1
430	20240904	130700	14563730	5020	5020	5020	5020	0
431	20240904	130600	14563730	5020	5020	5020	5020	0
432	20240904	130500	14563730	5020	5020	5020	5020	100
433	20240904	130400	14061730	5020	5020	5020	5020	68
434	20240904	130300	13720370	5030	5030	5030	5030	0
435	20240904	130200	13720370	5030	5030	5030	5030	0
436	20240904	130100	13720370	5030	5030	5030	5030	0
437	20240904	130000	13720370	5030	5030	5030	5030	0
438	20240904	125900	13720370	5030	5030	5030	5030	0
439	20240904	125800	13720370	5030	5030	5030	5030	0
440	20240904	125700	13720370	5030	5030	5030	5030	0
441	20240904	125600	13720370	5030	5030	5030	5030	0
442	20240904	125500	13720370	5030	5030	5030	5030	0
443	20240904	125400	13720370	5030	5030	5030	5030	0
444	20240904	125300	13720370	5030	5030	5030	5030	0
445	20240904	125200	13720370	5030	5030	5030	5030	0
446	20240904	125100	13720370	5030	5030	5030	5030	0
447	20240904	125000	13720370	5030	5030	5030	5030	2
448	20240904	124900	13710310	5020	5020	5020	5020	0
449	20240904	124800	13710310	5020	5020	5020	5020	0
450	20240904	124700	13710310	5020	5020	5020	5020	0
451	20240904	124600	13710310	5020	5020	5020	5020	0
452	20240904	124500	13710310	5020	5020	5020	5020	0
453	20240904	124400	13710310	5020	5020	5020	5020	0
454	20240904	124300	13710310	5020	5020	5020	5020	0
455	20240904	124200	13710310	5020	5020	5020	5020	0
456	20240904	124100	13710310	5020	5020	5020	5020	0
457	20240904	124000	13710310	5020	5020	5020	5020	0
458	20240904	123900	13710310	5020	5020	5020	5020	0
459	20240904	123800	13710310	5020	5020	5020	5020	0
460	20240904	123700	13710310	5020	5020	5020	5020	0
461	20240904	123600	13710310	5020	5020	5020	5020	0
462	20240904	123500	13710310	5020	5020	5020	5020	2
463	20240904	123400	13700270	5020	5020	5020	5020	2
464	20240904	123300	13690230	5030	5030	5030	5030	1
465	20240904	123200	13685200	5030	5030	5030	5030	0
466	20240904	123100	13685200	5030	5030	5030	5030	0
467	20240904	123000	13685200	5030	5030	5030	5030	0
468	20240904	122900	13685200	5030	5030	5030	5030	0
469	20240904	122800	13685200	5030	5030	5030	5030	0
470	20240904	122700	13685200	5030	5030	5030	5030	0
471	20240904	122600	13685200	5030	5040	5040	5030	187
472	20240904	122500	12744090	5040	5040	5040	5040	0
473	20240904	122400	12744090	5040	5040	5040	5040	0
474	20240904	122300	12744090	5040	5040	5040	5040	0
475	20240904	122200	12744090	5040	5040	5040	5040	0
476	20240904	122100	12744090	5040	5040	5040	5040	0
477	20240904	122000	12744090	5040	5040	5040	5040	0
478	20240904	121900	12744090	5040	5040	5040	5040	0
479	20240904	121800	12744090	5040	5040	5040	5040	0
480	20240904	121700	12744090	5040	5040	5040	5040	0
481	20240904	121600	12744090	5040	5040	5040	5040	0
482	20240904	121500	12744090	5040	5040	5040	5040	0
483	20240904	121400	12744090	5040	5040	5040	5040	1
484	20240904	121300	12739050	5040	5040	5040	5040	0
485	20240904	121200	12739050	5040	5040	5040	5040	0
486	20240904	121100	12739050	5040	5040	5040	5040	0
487	20240904	121000	12739050	5040	5040	5040	5040	0
488	20240904	120900	12739050	5040	5040	5040	5040	0
489	20240904	120800	12739050	5040	5040	5040	5040	0
490	20240904	120700	12739050	5040	5040	5040	5040	0
491	20240904	120600	12739050	5040	5040	5040	5040	0
492	20240904	120500	12739050	5040	5040	5040	5040	0
493	20240904	120400	12739050	5040	5040	5040	5040	0
494	20240904	120300	12739050	5040	5040	5040	5040	0
495	20240904	120200	12739050	5040	5040	5040	5040	0
496	20240904	120100	12739050	5040	5040	5040	5040	0
497	20240904	120000	12739050	5040	5040	5040	5040	0
498	20240904	115900	12739050	5040	5040	5040	5040	0
499	20240904	115800	12739050	5040	5040	5040	5040	0
500	20240904	115700	12739050	5040	5040	5040	5040	3
501	20240904	115600	12723930	5050	5050	5050	5050	0
502	20240904	115500	12723930	5050	5050	5050	5050	0
503	20240904	115400	12723930	5050	5050	5050	5050	0
504	20240904	115300	12723930	5050	5050	5050	5050	0
505	20240904	115200	12723930	5050	5050	5050	5050	0
506	20240904	115100	12723930	5050	5050	5050	5050	1
507	20240904	115000	12718880	5050	5050	5050	5050	0
508	20240904	114900	12718880	5050	5050	5050	5050	0
509	20240904	114800	12718880	5050	5050	5050	5050	0
510	20240904	114700	12718880	5050	5050	5050	5050	0
511	20240904	114600	12718880	5050	5050	5050	5050	0
512	20240904	114500	12718880	5050	5050	5050	5050	0
513	20240904	114400	12718880	5050	5050	5050	5050	0
514	20240904	114300	12718880	5050	5050	5050	5050	0
515	20240904	114200	12718880	5050	5050	5050	5050	0
516	20240904	114100	12718880	5050	5050	5050	5050	0
517	20240904	114000	12718880	5050	5050	5050	5050	0
518	20240904	113900	12718880	5050	5050	5050	5050	0
519	20240904	113800	12718880	5050	5050	5050	5050	0
520	20240904	113700	12718880	5050	5050	5050	5050	0
521	20240904	113600	12718880	5050	5050	5050	5050	0
522	20240904	113500	12718880	5050	5050	5050	5050	0
523	20240904	113400	12718880	5050	5050	5050	5050	0
524	20240904	113300	12718880	5050	5050	5050	5050	0
525	20240904	113200	12718880	5050	5050	5050	5050	0
526	20240904	113100	12718880	5050	5050	5050	5050	0
527	20240904	113000	12718880	5050	5050	5050	5050	0
528	20240904	112900	12718880	5050	5050	5050	5050	0
529	20240904	112800	12718880	5050	5050	5050	5050	0
530	20240904	112700	12718880	5050	5050	5050	5050	0
531	20240904	112600	12718880	5050	5050	5050	5050	30
532	20240904	112500	12567380	5050	5050	5050	5050	0
533	20240904	112400	12567380	5050	5050	5050	5050	0
534	20240904	112300	12567380	5050	5050	5050	5050	0
535	20240904	112200	12567380	5050	5050	5050	5050	0
536	20240904	112100	12567380	5050	5050	5050	5050	0
537	20240904	112000	12567380	5050	5050	5050	5050	0
538	20240904	111900	12567380	5050	5050	5050	5050	0
539	20240904	111800	12567380	5050	5050	5050	5050	0
540	20240904	111700	12567380	5050	5050	5050	5050	0
541	20240904	111600	12567380	5050	5050	5050	5050	0
542	20240904	111500	12567380	5050	5050	5050	5050	0
543	20240904	111400	12567380	5050	5050	5050	5050	0
544	20240904	111300	12567380	5050	5050	5050	5050	0
545	20240904	111200	12567380	5050	5050	5050	5050	0
546	20240904	111100	12567380	5050	5050	5050	5050	0
547	20240904	111000	12567380	5050	5050	5050	5050	0
548	20240904	110900	12567380	5050	5050	5050	5050	0
549	20240904	110800	12567380	5050	5050	5050	5050	0
550	20240904	110700	12567380	5050	5050	5050	5050	1
551	20240904	110600	12562330	5040	5040	5040	5040	20
552	20240904	110500	12461530	5040	5040	5040	5040	0
553	20240904	110400	12461530	5040	5040	5040	5040	0
554	20240904	110300	12461530	5040	5040	5040	5040	0
555	20240904	110200	12461530	5040	5040	5040	5040	0
556	20240904	110100	12461530	5040	5040	5040	5040	0
557	20240904	110000	12461530	5040	5040	5040	5040	0
558	20240904	105900	12461530	5040	5040	5040	5040	0
559	20240904	105800	12461530	5040	5040	5040	5040	10
560	20240904	105700	12411130	5040	5040	5040	5040	7
561	20240904	105600	12375850	5030	5030	5030	5030	0
562	20240904	105500	12375850	5030	5030	5030	5030	17
563	20240904	105400	12290340	5010	5010	5010	5010	0
564	20240904	105300	12290340	5010	5010	5010	5010	0
565	20240904	105200	12290340	5010	5010	5010	5010	0
566	20240904	105100	12290340	5010	5010	5010	5010	0
567	20240904	105000	12290340	5010	5010	5010	5010	0
568	20240904	104900	12290340	5010	5010	5010	5010	0
569	20240904	104800	12290340	5010	5010	5010	5010	0
570	20240904	104700	12290340	5010	5010	5010	5010	0
571	20240904	104600	12290340	5010	5010	5010	5010	0
572	20240904	104500	12290340	5010	5010	5010	5010	0
573	20240904	104400	12290340	5010	5010	5010	5010	0
574	20240904	104300	12290340	5010	5010	5010	5010	0
575	20240904	104200	12290340	5010	5010	5010	5010	0
576	20240904	104100	12290340	5010	5010	5010	5010	0
577	20240904	104000	12290340	5010	5010	5010	5010	0
578	20240904	103900	12290340	5010	5010	5010	5010	0
579	20240904	103800	12290340	5010	5010	5010	5010	0
580	20240904	103700	12290340	5010	5010	5010	5010	0
581	20240904	103600	12290340	5010	5010	5010	5010	0
582	20240904	103500	12290340	5010	5010	5010	5010	0
583	20240904	103400	12290340	5010	5010	5010	5010	0
584	20240904	103300	12290340	5010	5010	5010	5010	0
585	20240904	103200	12290340	5010	5010	5010	5010	0
586	20240904	103100	12290340	5010	5010	5010	5010	16
587	20240904	103000	12210180	5010	5010	5010	5010	0
588	20240904	102900	12210180	5010	5010	5010	5010	0
589	20240904	102800	12210180	5010	5010	5010	5010	0
590	20240904	102700	12210180	5010	5010	5010	5010	0
591	20240904	102600	12210180	5010	5010	5010	5010	0
592	20240904	102500	12210180	5010	5010	5010	5010	0
593	20240904	102400	12210180	5010	5010	5010	5010	4
594	20240904	102300	12190140	5010	5010	5010	5010	0
595	20240904	102200	12190140	5010	5010	5010	5010	0
596	20240904	102100	12190140	5010	5010	5010	5010	0
597	20240904	102000	12190140	5010	5010	5010	5010	0
598	20240904	101900	12190140	5010	5010	5010	5010	0
599	20240904	101800	12190140	5010	5010	5010	5010	0
600	20240904	101700	12190140	5010	5010	5010	5010	0
601	20240904	101600	12190140	5010	5010	5010	5010	0
602	20240904	101500	12190140	5010	5010	5010	5010	0
603	20240904	101400	12190140	5010	5010	5010	5010	9
604	20240904	101300	12145050	5000	5000	5000	5000	0
605	20240904	101200	12145050	5000	5000	5000	5000	0
606	20240904	101100	12145050	5000	5000	5000	5000	0
607	20240904	101000	12145050	5000	5000	5000	5000	0
608	20240904	100900	12145050	5000	5000	5000	5000	0
609	20240904	100800	12145050	5000	5000	5000	5000	0
610	20240904	100700	12145050	5000	5000	5000	5000	113
611	20240904	100600	11580050	5010	5010	5010	5010	18
612	20240904	100500	11489870	5010	5010	5010	5010	0
613	20240904	100400	11489870	5010	5010	5010	5010	0
614	20240904	100300	11489870	5010	5010	5010	5010	0
615	20240904	100200	11489870	5010	5010	5010	5010	46
616	20240904	100100	11259410	5010	5010	5010	5010	0
617	20240904	100000	11259410	5010	5010	5010	5010	436
618	20240904	095900	9075050	5010	5010	5010	5010	0
619	20240904	095800	9075050	5010	5030	5030	5010	488
620	20240904	095700	6629940	5020	5030	5030	5020	747
621	20240904	095600	2879110	5030	5030	5030	5030	0
622	20240904	095500	2879110	5030	5030	5030	5030	0
623	20240904	095400	2879110	5030	5030	5030	5030	0
624	20240904	095300	2879110	5030	5030	5030	5030	0
625	20240904	095200	2879110	5030	5030	5030	5030	0
626	20240904	095100	2879110	5030	5030	5030	5030	0
627	20240904	095000	2879110	5030	5030	5030	5030	0
628	20240904	094900	2879110	5030	5030	5030	5030	0
629	20240904	094800	2879110	5030	5030	5030	5030	1
630	20240904	094700	2874080	5040	5040	5040	5040	0
631	20240904	094600	2874080	5040	5040	5040	5040	0
632	20240904	094500	2874080	5040	5040	5040	5040	0
633	20240904	094400	2874080	5040	5040	5040	5040	0
634	20240904	094300	2874080	5040	5040	5040	5040	0
635	20240904	094200	2874080	5040	5040	5040	5040	0
636	20240904	094100	2874080	5040	5040	5040	5040	0
637	20240904	094000	2874080	5040	5040	5040	5040	0
638	20240904	093900	2874080	5040	5040	5100	5040	116
639	20240904	093800	2288160	5040	5040	5040	5040	0
640	20240904	093700	2288160	5040	5040	5040	5040	0
641	20240904	093600	2288160	5040	5040	5040	5040	0
642	20240904	093500	2288160	5040	5040	5040	5040	0
643	20240904	093400	2288160	5040	5040	5040	5040	20
644	20240904	093300	2187360	5040	5040	5040	5040	0
645	20240904	093200	2187360	5040	5040	5040	5040	0
646	20240904	093100	2187360	5040	5040	5040	5040	0
647	20240904	093000	2187360	5040	5040	5040	5040	0
648	20240904	092900	2187360	5040	5040	5040	5040	3
649	20240904	092800	2172240	5040	5040	5040	5040	0
650	20240904	092700	2172240	5040	5040	5040	5040	1
651	20240904	092600	2167200	5040	5040	5040	5040	0
652	20240904	092500	2167200	5040	5040	5040	5040	10
653	20240904	092400	2116800	5040	5040	5040	5040	0
654	20240904	092300	2116800	5040	5040	5040	5040	0
655	20240904	092200	2116800	5040	5040	5040	5040	0
656	20240904	092100	2116800	5040	5040	5040	5040	10
657	20240904	092000	2066400	5040	5040	5040	5040	299
658	20240904	091900	559440	5040	5040	5040	5040	0
659	20240904	091800	559440	5040	5040	5040	5040	2
660	20240904	091700	549360	5040	5040	5040	5040	10
661	20240904	091600	498960	5040	5040	5040	5040	0
662	20240904	091500	498960	5040	5040	5040	5040	0
663	20240904	091400	498960	5040	5040	5040	5040	0
664	20240904	091300	498960	5040	5040	5040	5040	0
665	20240904	091200	498960	5040	5040	5040	5040	2
666	20240904	091100	488880	5040	5040	5040	5040	0
667	20240904	091000	488880	5040	5040	5040	5040	2
668	20240904	090900	478800	5040	5040	5040	5040	5
669	20240904	090800	453600	5040	5040	5040	5040	0
670	20240904	090700	453600	5040	5040	5040	5040	0
671	20240904	090600	453600	5040	5040	5040	5040	0
672	20240904	090500	453600	5040	5040	5040	5040	0
673	20240904	090400	453600	5040	5040	5040	5040	0
674	20240904	090300	453600	5040	5040	5040	5040	0
675	20240904	090200	453600	5040	5040	5040	5040	0
676	20240904	090100	453600	5040	5040	5040	5040	0
677	20240904	090000	453600	5040	5040	5040	5040	90