KissMeData/130580/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201600	20198395	4995	4995	4995	4995	93
3	20240905	201500	20198395	4995	4995	4995	4995	0
4	20240905	201400	20198395	4995	4995	4995	4995	0
5	20240905	201300	20198395	4995	4995	4995	4995	0
6	20240905	201200	20198395	4995	4995	4995	4995	0
7	20240905	201100	20198395	4995	4995	4995	4995	0
8	20240905	201000	20198395	4995	4995	4995	4995	0
9	20240905	200900	20198395	4995	4995	4995	4995	0
10	20240905	200800	20198395	4995	4995	4995	4995	0
11	20240905	200700	20198395	4995	4995	4995	4995	0
12	20240905	200600	20198395	4995	4995	4995	4995	0
13	20240905	200500	20198395	4995	4995	4995	4995	0
14	20240905	200400	20198395	4995	4995	4995	4995	0
15	20240905	200300	20198395	4995	4995	4995	4995	0
16	20240905	200200	20198395	4995	4995	4995	4995	0
17	20240905	200100	20198395	4995	4995	4995	4995	0
18	20240905	200000	20198395	4995	4995	4995	4995	0
19	20240905	195900	20198395	4995	4995	4995	4995	0
20	20240905	195800	20198395	4995	4995	4995	4995	0
21	20240905	195700	20198395	4995	4995	4995	4995	0
22	20240905	195600	20198395	4995	4995	4995	4995	0
23	20240905	195500	20198395	4995	4995	4995	4995	0
24	20240905	195400	20198395	4995	4995	4995	4995	0
25	20240905	195300	20198395	4995	4995	4995	4995	0
26	20240905	195200	20198395	4995	4995	4995	4995	0
27	20240905	195100	20198395	4995	4995	4995	4995	0
28	20240905	195000	20198395	4995	4995	4995	4995	0
29	20240905	194900	20198395	4995	4995	4995	4995	0
30	20240905	194800	20198395	4995	4995	4995	4995	0
31	20240905	194700	20198395	4995	4995	4995	4995	0
32	20240905	194600	20198395	4995	4995	4995	4995	93
33	20240905	194500	20198395	4995	4995	4995	4995	0
34	20240905	194400	20198395	4995	4995	4995	4995	0
35	20240905	194300	20198395	4995	4995	4995	4995	0
36	20240905	194200	20198395	4995	4995	4995	4995	0
37	20240905	194100	20198395	4995	4995	4995	4995	0
38	20240905	194000	20198395	4995	4995	4995	4995	0
39	20240905	193900	20198395	4995	4995	4995	4995	0
40	20240905	193800	20198395	4995	4995	4995	4995	0
41	20240905	193700	20198395	4995	4995	4995	4995	0
42	20240905	193600	20198395	4995	4995	4995	4995	0
43	20240905	193500	20198395	4995	4995	4995	4995	0
44	20240905	193400	20198395	4995	4995	4995	4995	0
45	20240905	193300	20198395	4995	4995	4995	4995	0
46	20240905	193200	20198395	4995	4995	4995	4995	0
47	20240905	193100	20198395	4995	4995	4995	4995	0
48	20240905	193000	20198395	4995	4995	4995	4995	0
49	20240905	192900	20198395	4995	4995	4995	4995	0
50	20240905	192800	20198395	4995	4995	4995	4995	0
51	20240905	192700	20198395	4995	4995	4995	4995	0
52	20240905	192600	20198395	4995	4995	4995	4995	0
53	20240905	192500	20198395	4995	4995	4995	4995	0
54	20240905	192400	20198395	4995	4995	4995	4995	0
55	20240905	192300	20198395	4995	4995	4995	4995	0
56	20240905	192200	20198395	4995	4995	4995	4995	0
57	20240905	192100	20198395	4995	4995	4995	4995	0
58	20240905	192000	20198395	4995	4995	4995	4995	0
59	20240905	191900	20198395	4995	4995	4995	4995	0
60	20240905	191800	20198395	4995	4995	4995	4995	0
61	20240905	191700	20198395	4995	4995	4995	4995	0
62	20240905	191600	20198395	4995	4995	4995	4995	93
63	20240905	191500	20198395	4995	4995	4995	4995	0
64	20240905	191400	20198395	4995	4995	4995	4995	0
65	20240905	191300	20198395	4995	4995	4995	4995	0
66	20240905	191200	20198395	4995	4995	4995	4995	0
67	20240905	191100	20198395	4995	4995	4995	4995	0
68	20240905	191000	20198395	4995	4995	4995	4995	0
69	20240905	190900	20198395	4995	4995	4995	4995	0
70	20240905	190800	20198395	4995	4995	4995	4995	0
71	20240905	190700	20198395	4995	4995	4995	4995	0
72	20240905	190600	20198395	4995	4995	4995	4995	0
73	20240905	190500	20198395	4995	4995	4995	4995	0
74	20240905	190400	20198395	4995	4995	4995	4995	0
75	20240905	190300	20198395	4995	4995	4995	4995	0
76	20240905	190200	20198395	4995	4995	4995	4995	0
77	20240905	190100	20198395	4995	4995	4995	4995	0
78	20240905	190000	20198395	4995	4995	4995	4995	0
79	20240905	185900	20198395	4995	4995	4995	4995	0
80	20240905	185800	20198395	4995	4995	4995	4995	0
81	20240905	185700	20198395	4995	4995	4995	4995	0
82	20240905	185600	20198395	4995	4995	4995	4995	0
83	20240905	185500	20198395	4995	4995	4995	4995	0
84	20240905	185400	20198395	4995	4995	4995	4995	0
85	20240905	185300	20198395	4995	4995	4995	4995	0
86	20240905	185200	20198395	4995	4995	4995	4995	0
87	20240905	185100	20198395	4995	4995	4995	4995	0
88	20240905	185000	20198395	4995	4995	4995	4995	0
89	20240905	184900	20198395	4995	4995	4995	4995	0
90	20240905	184800	20198395	4995	4995	4995	4995	0
91	20240905	184700	20198395	4995	4995	4995	4995	0
92	20240905	184600	20198395	4995	4995	4995	4995	93
93	20240905	184500	20198395	4995	4995	4995	4995	0
94	20240905	184400	20198395	4995	4995	4995	4995	0
95	20240905	184300	20198395	4995	4995	4995	4995	0
96	20240905	184200	20198395	4995	4995	4995	4995	0
97	20240905	184100	20198395	4995	4995	4995	4995	0
98	20240905	184000	20198395	4995	4995	4995	4995	0
99	20240905	183900	20198395	4995	4995	4995	4995	0
100	20240905	183800	20198395	4995	4995	4995	4995	0
101	20240905	183700	20198395	4995	4995	4995	4995	0
102	20240905	183600	20198395	4995	4995	4995	4995	0
103	20240905	183500	20198395	4995	4995	4995	4995	0
104	20240905	183400	20198395	4995	4995	4995	4995	0
105	20240905	183300	20198395	4995	4995	4995	4995	0
106	20240905	183200	20198395	4995	4995	4995	4995	0
107	20240905	183100	20198395	4995	4995	4995	4995	0
108	20240905	183000	20198395	4995	4995	4995	4995	0
109	20240905	182900	20198395	4995	4995	4995	4995	0
110	20240905	182800	20198395	4995	4995	4995	4995	0
111	20240905	182700	20198395	4995	4995	4995	4995	0
112	20240905	182600	20198395	4995	4995	4995	4995	0
113	20240905	182500	20198395	4995	4995	4995	4995	0
114	20240905	182400	20198395	4995	4995	4995	4995	0
115	20240905	182300	20198395	4995	4995	4995	4995	0
116	20240905	182200	20198395	4995	4995	4995	4995	0
117	20240905	182100	20198395	4995	4995	4995	4995	0
118	20240905	182000	20198395	4995	4995	4995	4995	0
119	20240905	181900	20198395	4995	4995	4995	4995	0
120	20240905	181800	20198395	4995	4995	4995	4995	0
121	20240905	181700	20198395	4995	4995	4995	4995	0
122	20240905	181600	20198395	4995	4995	4995	4995	93
123	20240905	181500	20198395	4995	4995	4995	4995	0
124	20240905	181400	20198395	4995	4995	4995	4995	0
125	20240905	181300	20198395	4995	4995	4995	4995	0
126	20240905	181200	20198395	4995	4995	4995	4995	0
127	20240905	181100	20198395	4995	4995	4995	4995	0
128	20240905	181000	20198395	4995	4995	4995	4995	0
129	20240905	180900	20198395	4995	4995	4995	4995	0
130	20240905	180800	20198395	4995	4995	4995	4995	0
131	20240905	180700	20198395	4995	4995	4995	4995	0
132	20240905	180600	20198395	4995	4995	4995	4995	0
133	20240905	180500	20198395	4995	4995	4995	4995	0
134	20240905	180400	20198395	4995	4995	4995	4995	0
135	20240905	180300	20198395	4995	4995	4995	4995	0
136	20240905	180200	20198395	4995	4995	4995	4995	0
137	20240905	180100	20198395	4995	4995	4995	4995	0
138	20240905	180000	20198395	4995	4995	4995	4995	0
139	20240905	175900	20198395	4995	4995	4995	4995	0
140	20240905	175800	20198395	4995	4995	4995	4995	0
141	20240905	175700	20198395	4995	4995	4995	4995	0
142	20240905	175600	20198395	4995	4995	4995	4995	0
143	20240905	175500	20198395	4995	4995	4995	4995	0
144	20240905	175400	20198395	4995	4995	4995	4995	0
145	20240905	175300	20198395	4995	4995	4995	4995	0
146	20240905	175200	20198395	4995	4995	4995	4995	0
147	20240905	175100	20198395	4995	4995	4995	4995	0
148	20240905	175000	20198395	4995	4995	4995	4995	0
149	20240905	174900	20198395	4995	4995	4995	4995	0
150	20240905	174800	20198395	4995	4995	4995	4995	0
151	20240905	174700	20198395	4995	4995	4995	4995	0
152	20240905	174600	20198395	4995	4995	4995	4995	93
153	20240905	174500	20198395	4995	4995	4995	4995	0
154	20240905	174400	20198395	4995	4995	4995	4995	0
155	20240905	174300	20198395	4995	4995	4995	4995	0
156	20240905	174200	20198395	4995	4995	4995	4995	0
157	20240905	174100	20198395	4995	4995	4995	4995	0
158	20240905	174000	20198395	4995	4995	4995	4995	0
159	20240905	173900	20198395	4995	4995	4995	4995	0
160	20240905	173800	20198395	4995	4995	4995	4995	0
161	20240905	173700	20198395	4995	4995	4995	4995	0
162	20240905	173600	20198395	4995	4995	4995	4995	0
163	20240905	173500	20198395	4995	4995	4995	4995	0
164	20240905	173400	20198395	4995	4995	4995	4995	0
165	20240905	173300	20198395	4995	4995	4995	4995	0
166	20240905	173200	20198395	4995	4995	4995	4995	0
167	20240905	173100	20198395	4995	4995	4995	4995	0
168	20240905	173000	20198395	4995	4995	4995	4995	0
169	20240905	172900	20198395	4995	4995	4995	4995	0
170	20240905	172800	20198395	4995	4995	4995	4995	0
171	20240905	172700	20198395	4995	4995	4995	4995	0
172	20240905	172600	20198395	4995	4995	4995	4995	0
173	20240905	172500	20198395	4995	4995	4995	4995	0
174	20240905	172400	20198395	4995	4995	4995	4995	0
175	20240905	172300	20198395	4995	4995	4995	4995	0
176	20240905	172200	20198395	4995	4995	4995	4995	0
177	20240905	172100	20198395	4995	4995	4995	4995	0
178	20240905	172000	20198395	4995	4995	4995	4995	0
179	20240905	171900	20198395	4995	4995	4995	4995	0
180	20240905	171800	20198395	4995	4995	4995	4995	0
181	20240905	171700	20198395	4995	4995	4995	4995	0
182	20240905	171600	20198395	4995	4995	4995	4995	93
183	20240905	171500	20198395	4995	4995	4995	4995	0
184	20240905	171400	20198395	4995	4995	4995	4995	0
185	20240905	171300	20198395	4995	4995	4995	4995	0
186	20240905	171200	20198395	4995	4995	4995	4995	0
187	20240905	171100	20198395	4995	4995	4995	4995	0
188	20240905	171000	20198395	4995	4995	4995	4995	0
189	20240905	170900	20198395	4995	4995	4995	4995	0
190	20240905	170800	20198395	4995	4995	4995	4995	0
191	20240905	170700	20198395	4995	4995	4995	4995	0
192	20240905	170600	20198395	4995	4995	4995	4995	0
193	20240905	170500	20198395	4995	4995	4995	4995	0
194	20240905	170400	20198395	4995	4995	4995	4995	0
195	20240905	170300	20198395	4995	4995	4995	4995	0
196	20240905	170200	20198395	4995	4995	4995	4995	0
197	20240905	170100	20198395	4995	4995	4995	4995	0
198	20240905	170000	20198395	4995	4995	4995	4995	0
199	20240905	165900	20198395	4995	4995	4995	4995	0
200	20240905	165800	20198395	4995	4995	4995	4995	0
201	20240905	165700	20198395	4995	4995	4995	4995	0
202	20240905	165600	20198395	4995	4995	4995	4995	0
203	20240905	165500	20198395	4995	4995	4995	4995	0
204	20240905	165400	20198395	4995	4995	4995	4995	0
205	20240905	165300	20198395	4995	4995	4995	4995	0
206	20240905	165200	20198395	4995	4995	4995	4995	0
207	20240905	165100	20198395	4995	4995	4995	4995	0
208	20240905	165000	20198395	4995	4995	4995	4995	0
209	20240905	164900	20198395	4995	4995	4995	4995	0
210	20240905	164800	20198395	4995	4995	4995	4995	0
211	20240905	164700	20198395	4995	4995	4995	4995	0
212	20240905	164600	20198395	4995	4995	4995	4995	93
213	20240905	164500	20198395	4995	4995	4995	4995	0
214	20240905	164400	20198395	4995	4995	4995	4995	0
215	20240905	164300	20198395	4995	4995	4995	4995	0
216	20240905	164200	20198395	4995	4995	4995	4995	0
217	20240905	164100	20198395	4995	4995	4995	4995	0
218	20240905	164000	20198395	4995	4995	4995	4995	0
219	20240905	163900	20198395	4995	4995	4995	4995	0
220	20240905	163800	20198395	4995	4995	4995	4995	0
221	20240905	163700	20198395	4995	4995	4995	4995	0
222	20240905	163600	20198395	4995	4995	4995	4995	0
223	20240905	163500	20198395	4995	4995	4995	4995	0
224	20240905	163400	20198395	4995	4995	4995	4995	0
225	20240905	163300	20198395	4995	4995	4995	4995	0
226	20240905	163200	20198395	4995	4995	4995	4995	0
227	20240905	163100	20198395	4995	4995	4995	4995	0
228	20240905	163000	20198395	4995	4995	4995	4995	0
229	20240905	162900	20198395	4995	4995	4995	4995	0
230	20240905	162800	20198395	4995	4995	4995	4995	0
231	20240905	162700	20198395	4995	4995	4995	4995	0
232	20240905	162600	20198395	4995	4995	4995	4995	0
233	20240905	162500	20198395	4995	4995	4995	4995	0
234	20240905	162400	20198395	4995	4995	4995	4995	0
235	20240905	162300	20198395	4995	4995	4995	4995	0
236	20240905	162200	20198395	4995	4995	4995	4995	0
237	20240905	162100	20198395	4995	4995	4995	4995	0
238	20240905	162000	20198395	4995	4995	4995	4995	0
239	20240905	161900	20198395	4995	4995	4995	4995	0
240	20240905	161800	20198395	4995	4995	4995	4995	0
241	20240905	161700	20198395	4995	4995	4995	4995	0
242	20240905	161600	20198395	4995	4995	4995	4995	93
243	20240905	161500	20198395	4995	4995	4995	4995	0
244	20240905	161400	20198395	4995	4995	4995	4995	0
245	20240905	161300	20198395	4995	4995	4995	4995	0
246	20240905	161200	20198395	4995	4995	4995	4995	0
247	20240905	161100	20198395	4995	4995	4995	4995	0
248	20240905	161000	20198395	4995	4995	4995	4995	0
249	20240905	160900	20198395	4995	4995	4995	4995	0
250	20240905	160800	20198395	4995	4995	4995	4995	0
251	20240905	160700	20198395	4995	4995	4995	4995	0
252	20240905	160600	20198395	4995	4995	4995	4995	0
253	20240905	160500	20198395	4995	4995	4995	4995	0
254	20240905	160400	20198395	4995	4995	4995	4995	0
255	20240905	160300	20198395	4995	4995	4995	4995	0
256	20240905	160200	20198395	4995	4995	4995	4995	0
257	20240905	160100	20198395	4995	4995	4995	4995	0
258	20240905	160000	20198395	4995	4995	4995	4995	0
259	20240905	155900	20198395	4995	4995	4995	4995	0
260	20240905	155800	20198395	4995	4995	4995	4995	0
261	20240905	155700	20198395	4995	4995	4995	4995	0
262	20240905	155600	20198395	4995	4995	4995	4995	0
263	20240905	155500	20198395	4995	4995	4995	4995	0
264	20240905	155400	20198395	4995	4995	4995	4995	0
265	20240905	155300	20198395	4995	4995	4995	4995	0
266	20240905	155200	20198395	4995	4995	4995	4995	0
267	20240905	155100	20198395	4995	4995	4995	4995	0
268	20240905	155000	20198395	4995	4995	4995	4995	0
269	20240905	154900	20198395	4995	4995	4995	4995	0
270	20240905	154800	20198395	4995	4995	4995	4995	0
271	20240905	154700	20198395	4995	4995	4995	4995	0
272	20240905	154600	20198395	4995	4995	4995	4995	93
273	20240905	154500	20198395	4995	4995	4995	4995	0
274	20240905	154400	20198395	4995	4995	4995	4995	0
275	20240905	154300	20198395	4995	4995	4995	4995	0
276	20240905	154200	20198395	4995	4995	4995	4995	0
277	20240905	154100	20198395	4995	4995	4995	4995	0
278	20240905	154000	20198395	4995	4995	4995	4995	0
279	20240905	153900	20198395	4995	4995	4995	4995	0
280	20240905	153800	20198395	4995	4995	4995	4995	0
281	20240905	153700	20198395	4995	4995	4995	4995	0
282	20240905	153600	20198395	4995	4995	4995	4995	0
283	20240905	153500	20198395	4995	4995	4995	4995	0
284	20240905	153400	20198395	4995	4995	4995	4995	0
285	20240905	153300	20198395	4995	4995	4995	4995	0
286	20240905	153200	20198395	4995	4995	4995	4995	0
287	20240905	153100	20198395	4995	4995	4995	4995	0
288	20240905	153000	20198395	4995	4995	4995	4995	93
289	20240905	152900	19733860	5000	5000	5000	5000	0
290	20240905	152800	19733860	5000	5000	5000	5000	0
291	20240905	152700	19733860	5000	5000	5000	5000	0
292	20240905	152600	19733860	5000	5000	5000	5000	0
293	20240905	152500	19733860	5000	5000	5000	5000	0
294	20240905	152400	19733860	5000	5000	5000	5000	0
295	20240905	152300	19733860	5000	5000	5000	5000	0
296	20240905	152200	19733860	5000	5000	5000	5000	0
297	20240905	152100	19733860	5000	5000	5000	5000	0
298	20240905	152000	19733860	5000	5000	5000	5000	0
299	20240905	151900	19733860	5000	5000	5000	5000	0
300	20240905	151800	19733860	5000	5000	5000	5000	0
301	20240905	151700	19733860	5000	5000	5000	5000	0
302	20240905	151600	19733860	5000	5000	5000	5000	0
303	20240905	151500	19733860	5000	5000	5000	5000	0
304	20240905	151400	19733860	5000	5000	5000	5000	0
305	20240905	151300	19733860	5000	5000	5000	5000	0
306	20240905	151200	19733860	5000	5000	5000	5000	0
307	20240905	151100	19733860	5000	5000	5000	5000	0
308	20240905	151000	19733860	5000	5000	5000	5000	322
309	20240905	150900	18123860	5010	5010	5010	5010	0
310	20240905	150800	18123860	5010	5010	5010	5010	0
311	20240905	150700	18123860	5010	5010	5010	5010	4
312	20240905	150600	18103820	5000	5000	5000	5000	0
313	20240905	150500	18103820	5000	5000	5000	5000	0
314	20240905	150400	18103820	5000	5000	5000	5000	0
315	20240905	150300	18103820	5000	5000	5000	5000	0
316	20240905	150200	18103820	5000	5000	5000	5000	0
317	20240905	150100	18103820	5000	5000	5000	5000	0
318	20240905	150000	18103820	5000	5000	5000	5000	0
319	20240905	145900	18103820	5000	5000	5000	5000	0
320	20240905	145800	18103820	5000	5000	5000	5000	0
321	20240905	145700	18103820	5000	5000	5000	5000	0
322	20240905	145600	18103820	5000	5000	5000	5000	0
323	20240905	145500	18103820	5000	5000	5000	5000	0
324	20240905	145400	18103820	5000	5000	5000	5000	0
325	20240905	145300	18103820	5000	5000	5000	5000	0
326	20240905	145200	18103820	5000	5000	5000	5000	0
327	20240905	145100	18103820	5000	5000	5000	5000	0
328	20240905	145000	18103820	5000	5000	5000	5000	0
329	20240905	144900	18103820	5000	5000	5000	5000	0
330	20240905	144800	18103820	5000	5000	5000	5000	0
331	20240905	144700	18103820	5000	5000	5000	5000	3
332	20240905	144600	18088820	5010	5010	5010	5010	0
333	20240905	144500	18088820	5010	5010	5010	5010	1
334	20240905	144400	18083810	5010	5010	5010	5010	0
335	20240905	144300	18083810	5010	5010	5010	5010	0
336	20240905	144200	18083810	5010	5010	5010	5010	0
337	20240905	144100	18083810	5010	5010	5010	5010	0
338	20240905	144000	18083810	5010	5010	5010	5010	0
339	20240905	143900	18083810	5010	5010	5010	5010	0
340	20240905	143800	18083810	5010	5010	5010	5010	0
341	20240905	143700	18083810	5010	5010	5010	5010	0
342	20240905	143600	18083810	5010	5010	5010	5010	0
343	20240905	143500	18083810	5010	5010	5010	5010	0
344	20240905	143400	18083810	5010	5010	5010	5010	0
345	20240905	143300	18083810	5010	5010	5010	5010	0
346	20240905	143200	18083810	5010	5010	5010	5010	0
347	20240905	143100	18083810	5010	5010	5010	5010	0
348	20240905	143000	18083810	5010	5010	5010	5010	0
349	20240905	142900	18083810	5010	5010	5010	5010	0
350	20240905	142800	18083810	5010	5010	5010	5010	0
351	20240905	142700	18083810	5010	5010	5010	5010	0
352	20240905	142600	18083810	5010	5010	5010	5010	0
353	20240905	142500	18083810	5010	5010	5010	5010	0
354	20240905	142400	18083810	5010	5010	5010	5010	0
355	20240905	142300	18083810	5010	5010	5010	5010	0
356	20240905	142200	18083810	5010	5010	5010	5010	0
357	20240905	142100	18083810	5010	5010	5010	5010	0
358	20240905	142000	18083810	5010	5010	5010	5010	0
359	20240905	141900	18083810	5010	5010	5010	5010	0
360	20240905	141800	18083810	5010	5010	5010	5010	0
361	20240905	141700	18083810	5010	5010	5010	5010	0
362	20240905	141600	18083810	5010	5010	5010	5010	0
363	20240905	141500	18083810	5010	5010	5010	5010	0
364	20240905	141400	18083810	5010	5010	5010	5010	0
365	20240905	141300	18083810	5010	5010	5010	5010	0
366	20240905	141200	18083810	5010	5010	5010	5010	0
367	20240905	141100	18083810	5010	5010	5010	5010	0
368	20240905	141000	18083810	5010	5010	5010	5010	0
369	20240905	140900	18083810	5010	5010	5010	5010	0
370	20240905	140800	18083810	5010	5010	5010	5010	0
371	20240905	140700	18083810	5010	5010	5010	5010	0
372	20240905	140600	18083810	5010	5010	5010	5010	0
373	20240905	140500	18083810	5010	5010	5010	5010	0
374	20240905	140400	18083810	5010	5010	5010	5010	0
375	20240905	140300	18083810	5010	5010	5010	5010	0
376	20240905	140200	18083810	5010	5010	5010	5010	0
377	20240905	140100	18083810	5010	5010	5010	5010	0
378	20240905	140000	18083810	5010	5010	5010	5010	0
379	20240905	135900	18083810	5010	5010	5010	5010	0
380	20240905	135800	18083810	5010	5010	5010	5010	0
381	20240905	135700	18083810	5010	5010	5010	5010	0
382	20240905	135600	18083810	5010	5010	5010	5010	0
383	20240905	135500	18083810	5010	5010	5010	5010	0
384	20240905	135400	18083810	5010	5010	5010	5010	0
385	20240905	135300	18083810	5010	5010	5010	5010	1
386	20240905	135200	18078800	5000	5000	5000	5000	0
387	20240905	135100	18078800	5000	5000	5000	5000	23
388	20240905	135000	17963800	5010	5010	5010	5010	0
389	20240905	134900	17963800	5010	5010	5010	5010	0
390	20240905	134800	17963800	5010	5010	5010	5010	0
391	20240905	134700	17963800	5010	5010	5010	5010	0
392	20240905	134600	17963800	5010	5010	5010	5010	0
393	20240905	134500	17963800	5010	5010	5010	5010	0
394	20240905	134400	17963800	5010	5010	5010	5010	0
395	20240905	134300	17963800	5010	5010	5010	5010	0
396	20240905	134200	17963800	5010	5010	5010	5010	0
397	20240905	134100	17963800	5010	5010	5010	5010	0
398	20240905	134000	17963800	5010	5010	5010	5010	0
399	20240905	133900	17963800	5010	5010	5010	5010	0
400	20240905	133800	17963800	5010	5010	5010	5010	0
401	20240905	133700	17963800	5010	5010	5010	5010	0
402	20240905	133600	17963800	5010	5010	5010	5010	0
403	20240905	133500	17963800	5010	5010	5010	5010	0
404	20240905	133400	17963800	5010	5010	5010	5010	0
405	20240905	133300	17963800	5010	5010	5010	5010	0
406	20240905	133200	17963800	5010	5010	5010	5010	0
407	20240905	133100	17963800	5010	5010	5010	5010	0
408	20240905	133000	17963800	5010	5010	5010	5010	0
409	20240905	132900	17963800	5010	5010	5010	5010	0
410	20240905	132800	17963800	5010	5010	5010	5010	0
411	20240905	132700	17963800	5010	5010	5010	5010	403
412	20240905	132600	15944770	5020	5020	5020	5020	0
413	20240905	132500	15944770	5020	5020	5020	5020	0
414	20240905	132400	15944770	5020	5020	5020	5020	0
415	20240905	132300	15944770	5020	5020	5020	5020	0
416	20240905	132200	15944770	5020	5020	5020	5020	0
417	20240905	132100	15944770	5020	5020	5020	5020	0
418	20240905	132000	15944770	5020	5020	5020	5020	0
419	20240905	131900	15944770	5020	5020	5020	5020	0
420	20240905	131800	15944770	5020	5020	5020	5020	0
421	20240905	131700	15944770	5020	5020	5020	5020	2
422	20240905	131600	15934730	5020	5020	5020	5020	0
423	20240905	131500	15934730	5020	5020	5020	5020	0
424	20240905	131400	15934730	5020	5020	5020	5020	0
425	20240905	131300	15934730	5020	5020	5020	5020	0
426	20240905	131200	15934730	5020	5020	5020	5020	26
427	20240905	131100	15804210	5030	5030	5030	5030	0
428	20240905	131000	15804210	5030	5030	5030	5030	0
429	20240905	130900	15804210	5030	5030	5030	5030	0
430	20240905	130800	15804210	5030	5030	5030	5030	0
431	20240905	130700	15804210	5030	5030	5030	5030	0
432	20240905	130600	15804210	5030	5030	5030	5030	0
433	20240905	130500	15804210	5030	5030	5030	5030	0
434	20240905	130400	15804210	5030	5030	5030	5030	322
435	20240905	130300	14184550	5030	5030	5030	5030	7
436	20240905	130200	14149340	5060	5060	5060	5060	0
437	20240905	130100	14149340	5060	5060	5060	5060	0
438	20240905	130000	14149340	5060	5060	5060	5060	2
439	20240905	125900	14139220	5030	5030	5030	5030	0
440	20240905	125800	14139220	5030	5030	5030	5030	0
441	20240905	125700	14139220	5030	5030	5030	5030	0
442	20240905	125600	14139220	5030	5030	5030	5030	0
443	20240905	125500	14139220	5030	5030	5030	5030	0
444	20240905	125400	14139220	5030	5030	5030	5030	0
445	20240905	125300	14139220	5030	5030	5030	5030	128
446	20240905	125200	13495380	5030	5030	5030	5030	0
447	20240905	125100	13495380	5030	5030	5030	5030	0
448	20240905	125000	13495380	5030	5030	5030	5030	0
449	20240905	124900	13495380	5030	5030	5030	5030	0
450	20240905	124800	13495380	5030	5030	5030	5030	0
451	20240905	124700	13495380	5030	5030	5030	5030	0
452	20240905	124600	13495380	5030	5030	5030	5030	0
453	20240905	124500	13495380	5030	5030	5030	5030	0
454	20240905	124400	13495380	5030	5040	5040	5030	432
455	20240905	124300	11322260	5050	5050	5050	5050	0
456	20240905	124200	11322260	5050	5050	5050	5050	0
457	20240905	124100	11322260	5050	5050	5050	5050	0
458	20240905	124000	11322260	5050	5050	5050	5050	0
459	20240905	123900	11322260	5050	5050	5050	5050	0
460	20240905	123800	11322260	5050	5050	5050	5050	0
461	20240905	123700	11322260	5050	5050	5050	5050	100
462	20240905	123600	10817260	5050	5050	5050	5050	0
463	20240905	123500	10817260	5050	5050	5050	5050	0
464	20240905	123400	10817260	5050	5050	5050	5050	0
465	20240905	123300	10817260	5050	5050	5050	5050	0
466	20240905	123200	10817260	5050	5050	5050	5050	0
467	20240905	123100	10817260	5050	5050	5050	5050	0
468	20240905	123000	10817260	5050	5050	5050	5050	0
469	20240905	122900	10817260	5050	5050	5050	5050	0
470	20240905	122800	10817260	5050	5050	5050	5050	0
471	20240905	122700	10817260	5050	5050	5050	5050	0
472	20240905	122600	10817260	5050	5050	5050	5050	0
473	20240905	122500	10817260	5050	5050	5050	5050	0
474	20240905	122400	10817260	5050	5050	5050	5050	0
475	20240905	122300	10817260	5050	5050	5050	5050	0
476	20240905	122200	10817260	5050	5050	5050	5050	0
477	20240905	122100	10817260	5050	5050	5050	5050	4
478	20240905	122000	10797060	5060	5060	5060	5060	0
479	20240905	121900	10797060	5060	5060	5060	5060	0
480	20240905	121800	10797060	5060	5060	5060	5060	0
481	20240905	121700	10797060	5060	5060	5060	5060	0
482	20240905	121600	10797060	5060	5060	5060	5060	0
483	20240905	121500	10797060	5060	5060	5060	5060	0
484	20240905	121400	10797060	5060	5060	5060	5060	0
485	20240905	121300	10797060	5060	5060	5060	5060	0
486	20240905	121200	10797060	5060	5060	5060	5060	0
487	20240905	121100	10797060	5060	5060	5060	5060	0
488	20240905	121000	10797060	5060	5060	5060	5060	0
489	20240905	120900	10797060	5060	5060	5060	5060	3
490	20240905	120800	10781880	5050	5050	5050	5050	0
491	20240905	120700	10781880	5050	5050	5050	5050	0
492	20240905	120600	10781880	5050	5050	5050	5050	0
493	20240905	120500	10781880	5050	5050	5050	5050	7
494	20240905	120400	10746530	5050	5050	5050	5050	0
495	20240905	120300	10746530	5050	5050	5050	5050	0
496	20240905	120200	10746530	5050	5050	5050	5050	0
497	20240905	120100	10746530	5050	5050	5050	5050	0
498	20240905	120000	10746530	5050	5050	5050	5050	0
499	20240905	115900	10746530	5050	5050	5050	5050	25
500	20240905	115800	10620280	5050	5050	5050	5050	0
501	20240905	115700	10620280	5050	5050	5050	5050	0
502	20240905	115600	10620280	5050	5050	5050	5050	0
503	20240905	115500	10620280	5050	5050	5050	5050	0
504	20240905	115400	10620280	5050	5050	5050	5050	0
505	20240905	115300	10620280	5050	5050	5050	5050	0
506	20240905	115200	10620280	5050	5050	5050	5050	0
507	20240905	115100	10620280	5050	5050	5050	5050	0
508	20240905	115000	10620280	5050	5050	5050	5050	0
509	20240905	114900	10620280	5050	5050	5050	5050	0
510	20240905	114800	10620280	5050	5050	5050	5050	0
511	20240905	114700	10620280	5050	5050	5050	5050	0
512	20240905	114600	10620280	5050	5050	5050	5050	0
513	20240905	114500	10620280	5050	5050	5050	5050	0
514	20240905	114400	10620280	5050	5050	5050	5050	57
515	20240905	114300	10332430	5060	5060	5060	5060	0
516	20240905	114200	10332430	5060	5060	5060	5060	0
517	20240905	114100	10332430	5060	5060	5060	5060	0
518	20240905	114000	10332430	5060	5060	5060	5060	0
519	20240905	113900	10332430	5060	5060	5060	5060	0
520	20240905	113800	10332430	5060	5060	5060	5060	0
521	20240905	113700	10332430	5060	5060	5060	5060	0
522	20240905	113600	10332430	5060	5060	5060	5060	0
523	20240905	113500	10332430	5060	5060	5060	5060	0
524	20240905	113400	10332430	5060	5060	5060	5060	11
525	20240905	113300	10276770	5060	5060	5060	5060	150
526	20240905	113200	9517770	5060	5060	5060	5060	0
527	20240905	113100	9517770	5060	5060	5060	5060	0
528	20240905	113000	9517770	5060	5060	5060	5060	0
529	20240905	112900	9517770	5060	5060	5060	5060	700
530	20240905	112800	5975770	5070	5070	5070	5070	0
531	20240905	112700	5975770	5070	5070	5070	5070	0
532	20240905	112600	5975770	5070	5070	5070	5070	40
533	20240905	112500	5772970	5080	5080	5080	5080	0
534	20240905	112400	5772970	5080	5080	5080	5080	0
535	20240905	112300	5772970	5080	5080	5080	5080	0
536	20240905	112200	5772970	5080	5080	5080	5080	0
537	20240905	112100	5772970	5080	5080	5080	5080	0
538	20240905	112000	5772970	5080	5080	5080	5080	0
539	20240905	111900	5772970	5080	5080	5080	5080	0
540	20240905	111800	5772970	5080	5080	5080	5080	0
541	20240905	111700	5772970	5080	5080	5080	5080	0
542	20240905	111600	5772970	5080	5080	5080	5080	1
543	20240905	111500	5767890	5060	5060	5060	5060	0
544	20240905	111400	5767890	5060	5060	5060	5060	0
545	20240905	111300	5767890	5060	5060	5060	5060	0
546	20240905	111200	5767890	5060	5060	5060	5060	0
547	20240905	111100	5767890	5060	5060	5060	5060	0
548	20240905	111000	5767890	5060	5060	5060	5060	0
549	20240905	110900	5767890	5060	5060	5060	5060	0
550	20240905	110800	5767890	5060	5060	5060	5060	0
551	20240905	110700	5767890	5060	5060	5060	5060	0
552	20240905	110600	5767890	5060	5060	5060	5060	0
553	20240905	110500	5767890	5060	5060	5060	5060	0
554	20240905	110400	5767890	5060	5060	5060	5060	0
555	20240905	110300	5767890	5060	5060	5060	5060	0
556	20240905	110200	5767890	5060	5060	5060	5060	0
557	20240905	110100	5767890	5060	5060	5060	5060	0
558	20240905	110000	5767890	5060	5060	5060	5060	0
559	20240905	105900	5767890	5060	5060	5060	5060	0
560	20240905	105800	5767890	5060	5060	5060	5060	22
561	20240905	105700	5656570	5060	5060	5060	5060	0
562	20240905	105600	5656570	5060	5060	5060	5060	0
563	20240905	105500	5656570	5060	5060	5060	5060	0
564	20240905	105400	5656570	5060	5060	5060	5060	0
565	20240905	105300	5656570	5060	5060	5060	5060	0
566	20240905	105200	5656570	5060	5060	5060	5060	0
567	20240905	105100	5656570	5060	5060	5060	5060	0
568	20240905	105000	5656570	5060	5060	5060	5060	0
569	20240905	104900	5656570	5060	5060	5060	5060	0
570	20240905	104800	5656570	5060	5060	5060	5060	0
571	20240905	104700	5656570	5060	5060	5060	5060	0
572	20240905	104600	5656570	5060	5060	5060	5060	0
573	20240905	104500	5656570	5060	5060	5060	5060	0
574	20240905	104400	5656570	5060	5060	5060	5060	0
575	20240905	104300	5656570	5060	5060	5060	5060	0
576	20240905	104200	5656570	5060	5060	5060	5060	0
577	20240905	104100	5656570	5060	5060	5060	5060	0
578	20240905	104000	5656570	5060	5060	5060	5060	0
579	20240905	103900	5656570	5060	5060	5060	5060	0
580	20240905	103800	5656570	5060	5060	5060	5060	3
581	20240905	103700	5641390	5060	5060	5060	5060	1
582	20240905	103600	5636330	5060	5060	5060	5060	0
583	20240905	103500	5636330	5060	5060	5060	5060	0
584	20240905	103400	5636330	5060	5060	5060	5060	0
585	20240905	103300	5636330	5060	5060	5060	5060	46
586	20240905	103200	5403570	5060	5060	5060	5060	0
587	20240905	103100	5403570	5060	5060	5060	5060	0
588	20240905	103000	5403570	5060	5060	5060	5060	0
589	20240905	102900	5403570	5060	5060	5060	5060	0
590	20240905	102800	5403570	5060	5060	5060	5060	0
591	20240905	102700	5403570	5060	5070	5070	5060	7
592	20240905	102600	5368140	5060	5060	5060	5060	0
593	20240905	102500	5368140	5060	5060	5060	5060	0
594	20240905	102400	5368140	5060	5060	5060	5060	0
595	20240905	102300	5368140	5060	5060	5060	5060	0
596	20240905	102200	5368140	5060	5060	5060	5060	0
597	20240905	102100	5368140	5060	5060	5060	5060	0
598	20240905	102000	5368140	5060	5060	5060	5060	0
599	20240905	101900	5368140	5060	5060	5060	5060	0
600	20240905	101800	5368140	5060	5060	5060	5060	0
601	20240905	101700	5368140	5060	5060	5060	5060	0
602	20240905	101600	5368140	5060	5060	5060	5060	0
603	20240905	101500	5368140	5060	5080	5080	5060	8
604	20240905	101400	5327560	5080	5070	5080	5070	3
605	20240905	101300	5312330	5060	5060	5060	5060	0
606	20240905	101200	5312330	5060	5060	5060	5060	0
607	20240905	101100	5312330	5060	5060	5060	5060	0
608	20240905	101000	5312330	5060	5060	5060	5060	0
609	20240905	100900	5312330	5060	5060	5060	5060	0
610	20240905	100800	5312330	5060	5060	5060	5060	0
611	20240905	100700	5312330	5060	5060	5060	5060	0
612	20240905	100600	5312330	5060	5060	5060	5060	0
613	20240905	100500	5312330	5060	5060	5060	5060	46
614	20240905	100400	5079570	5050	5050	5050	5050	0
615	20240905	100300	5079570	5050	5050	5050	5050	0
616	20240905	100200	5079570	5050	5050	5050	5050	0
617	20240905	100100	5079570	5050	5050	5050	5050	0
618	20240905	100000	5079570	5050	5050	5050	5050	0
619	20240905	095900	5079570	5050	5050	5050	5050	0
620	20240905	095800	5079570	5050	5050	5060	5050	67
621	20240905	095700	4741070	5050	5050	5050	5050	0
622	20240905	095600	4741070	5050	5050	5050	5050	0
623	20240905	095500	4741070	5050	5050	5050	5050	0
624	20240905	095400	4741070	5050	5060	5060	5050	2
625	20240905	095300	4730960	5050	5050	5050	5050	20
626	20240905	095200	4629960	5050	5050	5050	5050	0
627	20240905	095100	4629960	5050	5050	5050	5050	0
628	20240905	095000	4629960	5050	5050	5050	5050	0
629	20240905	094900	4629960	5050	5050	5050	5050	102
630	20240905	094800	4114860	5050	5050	5050	5050	26
631	20240905	094700	3983560	5050	5030	5060	5030	269
632	20240905	094600	2625360	5030	5030	5030	5030	400
633	20240905	094500	613360	5030	5030	5030	5030	0
634	20240905	094400	613360	5030	5030	5030	5030	0
635	20240905	094300	613360	5030	5030	5030	5030	1
636	20240905	094200	608330	5030	5030	5030	5030	0
637	20240905	094100	608330	5030	5030	5030	5030	0
638	20240905	094000	608330	5030	5030	5030	5030	1
639	20240905	093900	603300	5030	5030	5030	5030	4
640	20240905	093800	583180	5030	5030	5030	5030	102
641	20240905	093700	70120	5030	5030	5030	5030	0
642	20240905	093600	70120	5030	5030	5030	5030	0
643	20240905	093500	70120	5030	5030	5030	5030	0
644	20240905	093400	70120	5030	5030	5030	5030	0
645	20240905	093300	70120	5030	5030	5030	5030	0
646	20240905	093200	70120	5030	5030	5030	5030	0
647	20240905	093100	70120	5030	5030	5030	5030	0
648	20240905	093000	70120	5030	5030	5030	5030	0
649	20240905	092900	70120	5030	5030	5030	5030	0
650	20240905	092800	70120	5030	5030	5030	5030	0
651	20240905	092700	70120	5030	5030	5030	5030	0
652	20240905	092600	70120	5030	5030	5030	5030	1
653	20240905	092500	65090	5030	5030	5030	5030	0
654	20240905	092400	65090	5030	5030	5030	5030	1
655	20240905	092300	60060	5030	5030	5030	5030	2
656	20240905	092200	50000	5030	5030	5030	5030	0
657	20240905	092100	50000	5030	5030	5030	5030	1
658	20240905	092000	44970	5030	5030	5030	5030	0
659	20240905	091900	44970	5030	5030	5030	5030	0
660	20240905	091800	44970	5030	5030	5030	5030	0
661	20240905	091700	44970	5030	5030	5030	5030	1
662	20240905	091600	39940	5030	5030	5030	5030	0
663	20240905	091500	39940	5030	5030	5030	5030	0
664	20240905	091400	39940	5030	5030	5030	5030	0
665	20240905	091300	39940	5030	5030	5030	5030	0
666	20240905	091200	39940	5030	5030	5030	5030	0
667	20240905	091100	39940	5030	5030	5030	5030	0
668	20240905	091000	39940	5030	5030	5030	5030	0
669	20240905	090900	39940	5030	5030	5030	5030	0
670	20240905	090800	39940	5030	5030	5030	5030	0
671	20240905	090700	39940	5030	5030	5030	5030	0
672	20240905	090600	39940	5030	5030	5030	5030	0
673	20240905	090500	39940	5030	5030	5030	5030	0
674	20240905	090400	39940	5030	5030	5030	5030	0
675	20240905	090300	39940	5030	5030	5030	5030	0
676	20240905	090200	39940	5030	5030	5030	5030	0
677	20240905	090100	39940	5030	5030	5030	5030	0
678	20240905	090000	39940	5030	5030	5030	5030	2