KissMeData/130580/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201600	18930650	5050	5050	5050	5050	201
3	20240911	201500	18930650	5050	5050	5050	5050	0
4	20240911	201400	18930650	5050	5050	5050	5050	0
5	20240911	201300	18930650	5050	5050	5050	5050	0
6	20240911	201200	18930650	5050	5050	5050	5050	0
7	20240911	201100	18930650	5050	5050	5050	5050	0
8	20240911	201000	18930650	5050	5050	5050	5050	0
9	20240911	200900	18930650	5050	5050	5050	5050	0
10	20240911	200800	18930650	5050	5050	5050	5050	0
11	20240911	200700	18930650	5050	5050	5050	5050	0
12	20240911	200600	18930650	5050	5050	5050	5050	0
13	20240911	200500	18930650	5050	5050	5050	5050	0
14	20240911	200400	18930650	5050	5050	5050	5050	0
15	20240911	200300	18930650	5050	5050	5050	5050	0
16	20240911	200200	18930650	5050	5050	5050	5050	0
17	20240911	200100	18930650	5050	5050	5050	5050	0
18	20240911	200000	18930650	5050	5050	5050	5050	0
19	20240911	195900	18930650	5050	5050	5050	5050	0
20	20240911	195800	18930650	5050	5050	5050	5050	0
21	20240911	195700	18930650	5050	5050	5050	5050	0
22	20240911	195600	18930650	5050	5050	5050	5050	0
23	20240911	195500	18930650	5050	5050	5050	5050	0
24	20240911	195400	18930650	5050	5050	5050	5050	0
25	20240911	195300	18930650	5050	5050	5050	5050	0
26	20240911	195200	18930650	5050	5050	5050	5050	0
27	20240911	195100	18930650	5050	5050	5050	5050	0
28	20240911	195000	18930650	5050	5050	5050	5050	0
29	20240911	194900	18930650	5050	5050	5050	5050	0
30	20240911	194800	18930650	5050	5050	5050	5050	0
31	20240911	194700	18930650	5050	5050	5050	5050	0
32	20240911	194600	18930650	5050	5050	5050	5050	201
33	20240911	194500	18930650	5050	5050	5050	5050	0
34	20240911	194400	18930650	5050	5050	5050	5050	0
35	20240911	194300	18930650	5050	5050	5050	5050	0
36	20240911	194200	18930650	5050	5050	5050	5050	0
37	20240911	194100	18930650	5050	5050	5050	5050	0
38	20240911	194000	18930650	5050	5050	5050	5050	0
39	20240911	193900	18930650	5050	5050	5050	5050	0
40	20240911	193800	18930650	5050	5050	5050	5050	0
41	20240911	193700	18930650	5050	5050	5050	5050	0
42	20240911	193600	18930650	5050	5050	5050	5050	0
43	20240911	193500	18930650	5050	5050	5050	5050	0
44	20240911	193400	18930650	5050	5050	5050	5050	0
45	20240911	193300	18930650	5050	5050	5050	5050	0
46	20240911	193200	18930650	5050	5050	5050	5050	0
47	20240911	193100	18930650	5050	5050	5050	5050	0
48	20240911	193000	18930650	5050	5050	5050	5050	0
49	20240911	192900	18930650	5050	5050	5050	5050	0
50	20240911	192800	18930650	5050	5050	5050	5050	0
51	20240911	192700	18930650	5050	5050	5050	5050	0
52	20240911	192600	18930650	5050	5050	5050	5050	0
53	20240911	192500	18930650	5050	5050	5050	5050	0
54	20240911	192400	18930650	5050	5050	5050	5050	0
55	20240911	192300	18930650	5050	5050	5050	5050	0
56	20240911	192200	18930650	5050	5050	5050	5050	0
57	20240911	192100	18930650	5050	5050	5050	5050	0
58	20240911	192000	18930650	5050	5050	5050	5050	0
59	20240911	191900	18930650	5050	5050	5050	5050	0
60	20240911	191800	18930650	5050	5050	5050	5050	0
61	20240911	191700	18930650	5050	5050	5050	5050	0
62	20240911	191600	18930650	5050	5050	5050	5050	201
63	20240911	191500	18930650	5050	5050	5050	5050	0
64	20240911	191400	18930650	5050	5050	5050	5050	0
65	20240911	191300	18930650	5050	5050	5050	5050	0
66	20240911	191200	18930650	5050	5050	5050	5050	0
67	20240911	191100	18930650	5050	5050	5050	5050	0
68	20240911	191000	18930650	5050	5050	5050	5050	0
69	20240911	190900	18930650	5050	5050	5050	5050	0
70	20240911	190800	18930650	5050	5050	5050	5050	0
71	20240911	190700	18930650	5050	5050	5050	5050	0
72	20240911	190600	18930650	5050	5050	5050	5050	0
73	20240911	190500	18930650	5050	5050	5050	5050	0
74	20240911	190400	18930650	5050	5050	5050	5050	0
75	20240911	190300	18930650	5050	5050	5050	5050	0
76	20240911	190200	18930650	5050	5050	5050	5050	0
77	20240911	190100	18930650	5050	5050	5050	5050	0
78	20240911	190000	18930650	5050	5050	5050	5050	0
79	20240911	185900	18930650	5050	5050	5050	5050	0
80	20240911	185800	18930650	5050	5050	5050	5050	0
81	20240911	185700	18930650	5050	5050	5050	5050	0
82	20240911	185600	18930650	5050	5050	5050	5050	0
83	20240911	185500	18930650	5050	5050	5050	5050	0
84	20240911	185400	18930650	5050	5050	5050	5050	0
85	20240911	185300	18930650	5050	5050	5050	5050	0
86	20240911	185200	18930650	5050	5050	5050	5050	0
87	20240911	185100	18930650	5050	5050	5050	5050	0
88	20240911	185000	18930650	5050	5050	5050	5050	0
89	20240911	184900	18930650	5050	5050	5050	5050	0
90	20240911	184800	18930650	5050	5050	5050	5050	0
91	20240911	184700	18930650	5050	5050	5050	5050	0
92	20240911	184600	18930650	5050	5050	5050	5050	201
93	20240911	184500	18930650	5050	5050	5050	5050	0
94	20240911	184400	18930650	5050	5050	5050	5050	0
95	20240911	184300	18930650	5050	5050	5050	5050	0
96	20240911	184200	18930650	5050	5050	5050	5050	0
97	20240911	184100	18930650	5050	5050	5050	5050	0
98	20240911	184000	18930650	5050	5050	5050	5050	0
99	20240911	183900	18930650	5050	5050	5050	5050	0
100	20240911	183800	18930650	5050	5050	5050	5050	0
101	20240911	183700	18930650	5050	5050	5050	5050	0
102	20240911	183600	18930650	5050	5050	5050	5050	0
103	20240911	183500	18930650	5050	5050	5050	5050	0
104	20240911	183400	18930650	5050	5050	5050	5050	0
105	20240911	183300	18930650	5050	5050	5050	5050	0
106	20240911	183200	18930650	5050	5050	5050	5050	0
107	20240911	183100	18930650	5050	5050	5050	5050	0
108	20240911	183000	18930650	5050	5050	5050	5050	0
109	20240911	182900	18930650	5050	5050	5050	5050	0
110	20240911	182800	18930650	5050	5050	5050	5050	0
111	20240911	182700	18930650	5050	5050	5050	5050	0
112	20240911	182600	18930650	5050	5050	5050	5050	0
113	20240911	182500	18930650	5050	5050	5050	5050	0
114	20240911	182400	18930650	5050	5050	5050	5050	0
115	20240911	182300	18930650	5050	5050	5050	5050	0
116	20240911	182200	18930650	5050	5050	5050	5050	0
117	20240911	182100	18930650	5050	5050	5050	5050	0
118	20240911	182000	18930650	5050	5050	5050	5050	0
119	20240911	181900	18930650	5050	5050	5050	5050	0
120	20240911	181800	18930650	5050	5050	5050	5050	0
121	20240911	181700	18930650	5050	5050	5050	5050	0
122	20240911	181600	18930650	5050	5050	5050	5050	201
123	20240911	181500	18930650	5050	5050	5050	5050	0
124	20240911	181400	18930650	5050	5050	5050	5050	0
125	20240911	181300	18930650	5050	5050	5050	5050	0
126	20240911	181200	18930650	5050	5050	5050	5050	0
127	20240911	181100	18930650	5050	5050	5050	5050	0
128	20240911	181000	18930650	5050	5050	5050	5050	0
129	20240911	180900	18930650	5050	5050	5050	5050	0
130	20240911	180800	18930650	5050	5050	5050	5050	0
131	20240911	180700	18930650	5050	5050	5050	5050	0
132	20240911	180600	18930650	5050	5050	5050	5050	0
133	20240911	180500	18930650	5050	5050	5050	5050	0
134	20240911	180400	18930650	5050	5050	5050	5050	0
135	20240911	180300	18930650	5050	5050	5050	5050	0
136	20240911	180200	18930650	5050	5050	5050	5050	0
137	20240911	180100	18930650	5050	5050	5050	5050	0
138	20240911	180000	18930650	5050	5050	5050	5050	0
139	20240911	175900	18930650	5050	5050	5050	5050	0
140	20240911	175800	18930650	5050	5050	5050	5050	0
141	20240911	175700	18930650	5050	5050	5050	5050	0
142	20240911	175600	18930650	5050	5050	5050	5050	0
143	20240911	175500	18930650	5050	5050	5050	5050	0
144	20240911	175400	18930650	5050	5050	5050	5050	0
145	20240911	175300	18930650	5050	5050	5050	5050	0
146	20240911	175200	18930650	5050	5050	5050	5050	0
147	20240911	175100	18930650	5050	5050	5050	5050	0
148	20240911	175000	18930650	5050	5050	5050	5050	0
149	20240911	174900	18930650	5050	5050	5050	5050	0
150	20240911	174800	18930650	5050	5050	5050	5050	0
151	20240911	174700	18930650	5050	5050	5050	5050	0
152	20240911	174600	18930650	5050	5050	5050	5050	201
153	20240911	174500	18930650	5050	5050	5050	5050	0
154	20240911	174400	18930650	5050	5050	5050	5050	0
155	20240911	174300	18930650	5050	5050	5050	5050	0
156	20240911	174200	18930650	5050	5050	5050	5050	0
157	20240911	174100	18930650	5050	5050	5050	5050	0
158	20240911	174000	18930650	5050	5050	5050	5050	0
159	20240911	173900	18930650	5050	5050	5050	5050	0
160	20240911	173800	18930650	5050	5050	5050	5050	0
161	20240911	173700	18930650	5050	5050	5050	5050	0
162	20240911	173600	18930650	5050	5050	5050	5050	0
163	20240911	173500	18930650	5050	5050	5050	5050	0
164	20240911	173400	18930650	5050	5050	5050	5050	0
165	20240911	173300	18930650	5050	5050	5050	5050	0
166	20240911	173200	18930650	5050	5050	5050	5050	0
167	20240911	173100	18930650	5050	5050	5050	5050	0
168	20240911	173000	18930650	5050	5050	5050	5050	0
169	20240911	172900	18930650	5050	5050	5050	5050	0
170	20240911	172800	18930650	5050	5050	5050	5050	0
171	20240911	172700	18930650	5050	5050	5050	5050	0
172	20240911	172600	18930650	5050	5050	5050	5050	0
173	20240911	172500	18930650	5050	5050	5050	5050	0
174	20240911	172400	18930650	5050	5050	5050	5050	0
175	20240911	172300	18930650	5050	5050	5050	5050	0
176	20240911	172200	18930650	5050	5050	5050	5050	0
177	20240911	172100	18930650	5050	5050	5050	5050	0
178	20240911	172000	18930650	5050	5050	5050	5050	0
179	20240911	171900	18930650	5050	5050	5050	5050	0
180	20240911	171800	18930650	5050	5050	5050	5050	0
181	20240911	171700	18930650	5050	5050	5050	5050	0
182	20240911	171600	18930650	5050	5050	5050	5050	201
183	20240911	171500	18930650	5050	5050	5050	5050	0
184	20240911	171400	18930650	5050	5050	5050	5050	0
185	20240911	171300	18930650	5050	5050	5050	5050	0
186	20240911	171200	18930650	5050	5050	5050	5050	0
187	20240911	171100	18930650	5050	5050	5050	5050	0
188	20240911	171000	18930650	5050	5050	5050	5050	0
189	20240911	170900	18930650	5050	5050	5050	5050	0
190	20240911	170800	18930650	5050	5050	5050	5050	0
191	20240911	170700	18930650	5050	5050	5050	5050	0
192	20240911	170600	18930650	5050	5050	5050	5050	0
193	20240911	170500	18930650	5050	5050	5050	5050	0
194	20240911	170400	18930650	5050	5050	5050	5050	0
195	20240911	170300	18930650	5050	5050	5050	5050	0
196	20240911	170200	18930650	5050	5050	5050	5050	0
197	20240911	170100	18930650	5050	5050	5050	5050	0
198	20240911	170000	18930650	5050	5050	5050	5050	0
199	20240911	165900	18930650	5050	5050	5050	5050	0
200	20240911	165800	18930650	5050	5050	5050	5050	0
201	20240911	165700	18930650	5050	5050	5050	5050	0
202	20240911	165600	18930650	5050	5050	5050	5050	0
203	20240911	165500	18930650	5050	5050	5050	5050	0
204	20240911	165400	18930650	5050	5050	5050	5050	0
205	20240911	165300	18930650	5050	5050	5050	5050	0
206	20240911	165200	18930650	5050	5050	5050	5050	0
207	20240911	165100	18930650	5050	5050	5050	5050	0
208	20240911	165000	18930650	5050	5050	5050	5050	0
209	20240911	164900	18930650	5050	5050	5050	5050	0
210	20240911	164800	18930650	5050	5050	5050	5050	0
211	20240911	164700	18930650	5050	5050	5050	5050	0
212	20240911	164600	18930650	5050	5050	5050	5050	201
213	20240911	164500	18930650	5050	5050	5050	5050	0
214	20240911	164400	18930650	5050	5050	5050	5050	0
215	20240911	164300	18930650	5050	5050	5050	5050	0
216	20240911	164200	18930650	5050	5050	5050	5050	0
217	20240911	164100	18930650	5050	5050	5050	5050	0
218	20240911	164000	18930650	5050	5050	5050	5050	0
219	20240911	163900	18930650	5050	5050	5050	5050	0
220	20240911	163800	18930650	5050	5050	5050	5050	0
221	20240911	163700	18930650	5050	5050	5050	5050	0
222	20240911	163600	18930650	5050	5050	5050	5050	0
223	20240911	163500	18930650	5050	5050	5050	5050	0
224	20240911	163400	18930650	5050	5050	5050	5050	0
225	20240911	163300	18930650	5050	5050	5050	5050	0
226	20240911	163200	18930650	5050	5050	5050	5050	0
227	20240911	163100	18930650	5050	5050	5050	5050	0
228	20240911	163000	18930650	5050	5050	5050	5050	0
229	20240911	162900	18930650	5050	5050	5050	5050	0
230	20240911	162800	18930650	5050	5050	5050	5050	0
231	20240911	162700	18930650	5050	5050	5050	5050	0
232	20240911	162600	18930650	5050	5050	5050	5050	0
233	20240911	162500	18930650	5050	5050	5050	5050	0
234	20240911	162400	18930650	5050	5050	5050	5050	0
235	20240911	162300	18930650	5050	5050	5050	5050	0
236	20240911	162200	18930650	5050	5050	5050	5050	0
237	20240911	162100	18930650	5050	5050	5050	5050	0
238	20240911	162000	18930650	5050	5050	5050	5050	0
239	20240911	161900	18930650	5050	5050	5050	5050	0
240	20240911	161800	18930650	5050	5050	5050	5050	0
241	20240911	161700	18930650	5050	5050	5050	5050	0
242	20240911	161600	18930650	5050	5050	5050	5050	201
243	20240911	161500	18930650	5050	5050	5050	5050	0
244	20240911	161400	18930650	5050	5050	5050	5050	0
245	20240911	161300	18930650	5050	5050	5050	5050	0
246	20240911	161200	18930650	5050	5050	5050	5050	0
247	20240911	161100	18930650	5050	5050	5050	5050	0
248	20240911	161000	18930650	5050	5050	5050	5050	0
249	20240911	160900	18930650	5050	5050	5050	5050	0
250	20240911	160800	18930650	5050	5050	5050	5050	0
251	20240911	160700	18930650	5050	5050	5050	5050	0
252	20240911	160600	18930650	5050	5050	5050	5050	0
253	20240911	160500	18930650	5050	5050	5050	5050	0
254	20240911	160400	18930650	5050	5050	5050	5050	0
255	20240911	160300	18930650	5050	5050	5050	5050	0
256	20240911	160200	18930650	5050	5050	5050	5050	0
257	20240911	160100	18930650	5050	5050	5050	5050	0
258	20240911	160000	18930650	5050	5050	5050	5050	0
259	20240911	155900	18930650	5050	5050	5050	5050	0
260	20240911	155800	18930650	5050	5050	5050	5050	0
261	20240911	155700	18930650	5050	5050	5050	5050	0
262	20240911	155600	18930650	5050	5050	5050	5050	0
263	20240911	155500	18930650	5050	5050	5050	5050	0
264	20240911	155400	18930650	5050	5050	5050	5050	0
265	20240911	155300	18930650	5050	5050	5050	5050	0
266	20240911	155200	18930650	5050	5050	5050	5050	0
267	20240911	155100	18930650	5050	5050	5050	5050	0
268	20240911	155000	18930650	5050	5050	5050	5050	0
269	20240911	154900	18930650	5050	5050	5050	5050	0
270	20240911	154800	18930650	5050	5050	5050	5050	0
271	20240911	154700	18930650	5050	5050	5050	5050	0
272	20240911	154600	18930650	5050	5050	5050	5050	201
273	20240911	154500	18930650	5050	5050	5050	5050	0
274	20240911	154400	18930650	5050	5050	5050	5050	0
275	20240911	154300	18930650	5050	5050	5050	5050	0
276	20240911	154200	18930650	5050	5050	5050	5050	0
277	20240911	154100	18930650	5050	5050	5050	5050	0
278	20240911	154000	18930650	5050	5050	5050	5050	0
279	20240911	153900	18930650	5050	5050	5050	5050	0
280	20240911	153800	18930650	5050	5050	5050	5050	0
281	20240911	153700	18930650	5050	5050	5050	5050	0
282	20240911	153600	18930650	5050	5050	5050	5050	0
283	20240911	153500	18930650	5050	5050	5050	5050	0
284	20240911	153400	18930650	5050	5050	5050	5050	0
285	20240911	153300	18930650	5050	5050	5050	5050	0
286	20240911	153200	18930650	5050	5050	5050	5050	0
287	20240911	153100	18930650	5050	5050	5050	5050	0
288	20240911	153000	18930650	5050	5050	5050	5050	201
289	20240911	152900	17915600	4985	4985	4985	4985	0
290	20240911	152800	17915600	4985	4985	4985	4985	0
291	20240911	152700	17915600	4985	4985	4985	4985	0
292	20240911	152600	17915600	4985	4985	4985	4985	0
293	20240911	152500	17915600	4985	4985	4985	4985	0
294	20240911	152400	17915600	4985	4985	4985	4985	0
295	20240911	152300	17915600	4985	4985	4985	4985	0
296	20240911	152200	17915600	4985	4985	4985	4985	0
297	20240911	152100	17915600	4985	4985	4985	4985	0
298	20240911	152000	17915600	4985	4985	4985	4985	0
299	20240911	151900	17915600	4985	4985	4985	4985	0
300	20240911	151800	17915600	4985	4985	4985	4985	0
301	20240911	151700	17915600	4985	4985	4985	4985	30
302	20240911	151600	17766050	4990	4990	4990	4990	4
303	20240911	151500	17746090	4990	4990	4990	4990	0
304	20240911	151400	17746090	4990	4990	4990	4990	0
305	20240911	151300	17746090	4990	4990	4990	4990	0
306	20240911	151200	17746090	4990	4990	4990	4990	0
307	20240911	151100	17746090	4990	4990	4990	4990	0
308	20240911	151000	17746090	4990	4990	4990	4990	0
309	20240911	150900	17746090	4990	4990	4990	4990	0
310	20240911	150800	17746090	4990	4990	4990	4990	0
311	20240911	150700	17746090	4990	4990	4990	4990	0
312	20240911	150600	17746090	4990	4990	4990	4990	6
313	20240911	150500	17716150	5040	5040	5040	5040	0
314	20240911	150400	17716150	5040	5040	5040	5040	0
315	20240911	150300	17716150	5040	5040	5040	5040	0
316	20240911	150200	17716150	5040	5040	5040	5040	0
317	20240911	150100	17716150	5040	5040	5040	5040	0
318	20240911	150000	17716150	5040	5040	5040	5040	0
319	20240911	145900	17716150	5040	5040	5040	5040	1
320	20240911	145800	17711110	4985	4985	4985	4985	1
321	20240911	145700	17706125	4985	4985	4985	4985	0
322	20240911	145600	17706125	4985	4985	4985	4985	0
323	20240911	145500	17706125	4985	4985	4985	4985	0
324	20240911	145400	17706125	4985	4985	4985	4985	0
325	20240911	145300	17706125	4985	4985	4985	4985	0
326	20240911	145200	17706125	4985	4985	4985	4985	0
327	20240911	145100	17706125	4985	4985	4985	4985	0
328	20240911	145000	17706125	4985	4985	4985	4985	0
329	20240911	144900	17706125	4985	4985	4985	4985	0
330	20240911	144800	17706125	4985	4985	4985	4985	0
331	20240911	144700	17706125	4985	4985	4985	4985	0
332	20240911	144600	17706125	4985	4985	4985	4985	0
333	20240911	144500	17706125	4985	4990	4990	4985	3
334	20240911	144400	17691165	4985	4985	4985	4985	0
335	20240911	144300	17691165	4985	4985	4985	4985	0
336	20240911	144200	17691165	4985	4985	4985	4985	0
337	20240911	144100	17691165	4985	4985	4985	4985	0
338	20240911	144000	17691165	4985	4985	4985	4985	0
339	20240911	143900	17691165	4985	4985	4985	4985	0
340	20240911	143800	17691165	4985	4985	4985	4985	0
341	20240911	143700	17691165	4985	4985	4985	4985	0
342	20240911	143600	17691165	4985	4985	4985	4985	2
343	20240911	143500	17681195	5040	5040	5040	5040	0
344	20240911	143400	17681195	5040	5040	5040	5040	0
345	20240911	143300	17681195	5040	5040	5040	5040	0
346	20240911	143200	17681195	5040	5040	5040	5040	0
347	20240911	143100	17681195	5040	5040	5040	5040	0
348	20240911	143000	17681195	5040	5040	5040	5040	0
349	20240911	142900	17681195	5040	5040	5040	5040	1
350	20240911	142800	17676155	4995	4995	4995	4995	0
351	20240911	142700	17676155	4995	4995	4995	4995	0
352	20240911	142600	17676155	4995	4995	4995	4995	0
353	20240911	142500	17676155	4995	4995	4995	4995	0
354	20240911	142400	17676155	4995	5010	5010	4995	25
355	20240911	142300	17551155	5040	5040	5040	5040	0
356	20240911	142200	17551155	5040	5040	5040	5040	0
357	20240911	142100	17551155	5040	5040	5040	5040	0
358	20240911	142000	17551155	5040	5040	5040	5040	0
359	20240911	141900	17551155	5040	5040	5040	5040	0
360	20240911	141800	17551155	5040	5040	5040	5040	1
361	20240911	141700	17546115	4995	4995	4995	4995	0
362	20240911	141600	17546115	4995	4995	4995	4995	0
363	20240911	141500	17546115	4995	4995	4995	4995	0
364	20240911	141400	17546115	4995	4995	4995	4995	0
365	20240911	141300	17546115	4995	4995	4995	4995	0
366	20240911	141200	17546115	4995	4995	4995	4995	0
367	20240911	141100	17546115	4995	4995	4995	4995	0
368	20240911	141000	17546115	4995	4995	4995	4995	0
369	20240911	140900	17546115	4995	4995	4995	4995	0
370	20240911	140800	17546115	4995	4995	4995	4995	0
371	20240911	140700	17546115	4995	4995	4995	4995	0
372	20240911	140600	17546115	4995	4995	4995	4995	0
373	20240911	140500	17546115	4995	4995	4995	4995	0
374	20240911	140400	17546115	4995	4995	4995	4995	0
375	20240911	140300	17546115	4995	4995	4995	4995	0
376	20240911	140200	17546115	4995	4995	4995	4995	0
377	20240911	140100	17546115	4995	4995	4995	4995	0
378	20240911	140000	17546115	4995	5000	5000	4995	4
379	20240911	135900	17526130	5060	5060	5060	5060	0
380	20240911	135800	17526130	5060	5060	5060	5060	0
381	20240911	135700	17526130	5060	5060	5060	5060	0
382	20240911	135600	17526130	5060	5060	5060	5060	0
383	20240911	135500	17526130	5060	5060	5060	5060	0
384	20240911	135400	17526130	5060	5060	5060	5060	0
385	20240911	135300	17526130	5060	5060	5060	5060	0
386	20240911	135200	17526130	5060	5060	5060	5060	0
387	20240911	135100	17526130	5060	5060	5060	5060	0
388	20240911	135000	17526130	5060	5060	5060	5060	0
389	20240911	134900	17526130	5060	5060	5060	5060	0
390	20240911	134800	17526130	5060	5060	5060	5060	0
391	20240911	134700	17526130	5060	5060	5060	5060	0
392	20240911	134600	17526130	5060	5060	5060	5060	0
393	20240911	134500	17526130	5060	5060	5060	5060	1
394	20240911	134400	17521070	5000	5000	5000	5000	1
395	20240911	134300	17516070	5000	5000	5000	5000	1
396	20240911	134200	17511070	5000	5000	5000	5000	0
397	20240911	134100	17511070	5000	5000	5000	5000	60
398	20240911	134000	17211070	5010	5010	5010	5010	5
399	20240911	133900	17186020	5060	5060	5060	5060	0
400	20240911	133800	17186020	5060	5060	5060	5060	0
401	20240911	133700	17186020	5060	5060	5060	5060	0
402	20240911	133600	17186020	5060	5060	5060	5060	0
403	20240911	133500	17186020	5060	5020	5060	5020	1908
404	20240911	133400	7561930	5020	5020	5020	5020	0
405	20240911	133300	7561930	5020	5020	5020	5020	0
406	20240911	133200	7561930	5020	5020	5020	5020	0
407	20240911	133100	7561930	5020	5020	5020	5020	0
408	20240911	133000	7561930	5020	5020	5020	5020	0
409	20240911	132900	7561930	5020	5020	5020	5020	20
410	20240911	132800	7461530	5030	5030	5030	5030	0
411	20240911	132700	7461530	5030	5030	5030	5030	0
412	20240911	132600	7461530	5030	5030	5030	5030	1
413	20240911	132500	7456500	5000	5000	5000	5000	0
414	20240911	132400	7456500	5000	5000	5000	5000	0
415	20240911	132300	7456500	5000	5000	5000	5000	0
416	20240911	132200	7456500	5000	5000	5000	5000	0
417	20240911	132100	7456500	5000	5000	5000	5000	0
418	20240911	132000	7456500	5000	5000	5000	5000	0
419	20240911	131900	7456500	5000	5000	5000	5000	0
420	20240911	131800	7456500	5000	5000	5000	5000	0
421	20240911	131700	7456500	5000	5000	5000	5000	0
422	20240911	131600	7456500	5000	5020	5020	5000	54
423	20240911	131500	7186300	5040	5040	5040	5040	0
424	20240911	131400	7186300	5040	5040	5040	5040	0
425	20240911	131300	7186300	5040	5040	5040	5040	0
426	20240911	131200	7186300	5040	5040	5040	5040	0
427	20240911	131100	7186300	5040	5040	5040	5040	0
428	20240911	131000	7186300	5040	5040	5040	5040	0
429	20240911	130900	7186300	5040	5040	5040	5040	0
430	20240911	130800	7186300	5040	5040	5040	5040	0
431	20240911	130700	7186300	5040	5040	5040	5040	0
432	20240911	130600	7186300	5040	5040	5040	5040	0
433	20240911	130500	7186300	5040	5040	5040	5040	0
434	20240911	130400	7186300	5040	5040	5040	5040	0
435	20240911	130300	7186300	5040	5040	5040	5040	0
436	20240911	130200	7186300	5040	5040	5040	5040	1
437	20240911	130100	7181260	5010	5010	5010	5010	0
438	20240911	130000	7181260	5010	5010	5010	5010	0
439	20240911	125900	7181260	5010	5010	5010	5010	0
440	20240911	125800	7181260	5010	5010	5010	5010	0
441	20240911	125700	7181260	5010	5010	5010	5010	0
442	20240911	125600	7181260	5010	5010	5010	5010	0
443	20240911	125500	7181260	5010	5010	5010	5010	0
444	20240911	125400	7181260	5010	5010	5010	5010	0
445	20240911	125300	7181260	5010	5010	5010	5010	0
446	20240911	125200	7181260	5010	5010	5010	5010	0
447	20240911	125100	7181260	5010	5010	5010	5010	0
448	20240911	125000	7181260	5010	5010	5010	5010	0
449	20240911	124900	7181260	5010	5010	5010	5010	0
450	20240911	124800	7181260	5010	5010	5010	5010	0
451	20240911	124700	7181260	5010	5010	5010	5010	0
452	20240911	124600	7181260	5010	5010	5010	5010	0
453	20240911	124500	7181260	5010	5010	5010	5010	0
454	20240911	124400	7181260	5010	5010	5010	5010	0
455	20240911	124300	7181260	5010	5010	5010	5010	0
456	20240911	124200	7181260	5010	5010	5010	5010	0
457	20240911	124100	7181260	5010	5010	5010	5010	0
458	20240911	124000	7181260	5010	5010	5010	5010	0
459	20240911	123900	7181260	5010	5010	5010	5010	0
460	20240911	123800	7181260	5010	5010	5010	5010	0
461	20240911	123700	7181260	5010	5010	5010	5010	0
462	20240911	123600	7181260	5010	5010	5010	5010	1
463	20240911	123500	7176250	5040	5040	5040	5040	0
464	20240911	123400	7176250	5040	5040	5040	5040	0
465	20240911	123300	7176250	5040	5040	5040	5040	0
466	20240911	123200	7176250	5040	5040	5040	5040	0
467	20240911	123100	7176250	5040	5040	5040	5040	0
468	20240911	123000	7176250	5040	5040	5040	5040	0
469	20240911	122900	7176250	5040	5040	5040	5040	0
470	20240911	122800	7176250	5040	5040	5040	5040	0
471	20240911	122700	7176250	5040	5040	5040	5040	0
472	20240911	122600	7176250	5040	5040	5040	5040	0
473	20240911	122500	7176250	5040	5040	5040	5040	0
474	20240911	122400	7176250	5040	5040	5040	5040	0
475	20240911	122300	7176250	5040	5040	5040	5040	0
476	20240911	122200	7176250	5040	5040	5040	5040	0
477	20240911	122100	7176250	5040	5040	5040	5040	0
478	20240911	122000	7176250	5040	5040	5040	5040	5
479	20240911	121900	7151050	5000	5000	5000	5000	0
480	20240911	121800	7151050	5000	5000	5000	5000	0
481	20240911	121700	7151050	5000	5000	5000	5000	0
482	20240911	121600	7151050	5000	5000	5000	5000	0
483	20240911	121500	7151050	5000	5000	5000	5000	0
484	20240911	121400	7151050	5000	5000	5000	5000	0
485	20240911	121300	7151050	5000	5000	5000	5000	0
486	20240911	121200	7151050	5000	5000	5000	5000	0
487	20240911	121100	7151050	5000	5000	5000	5000	0
488	20240911	121000	7151050	5000	5000	5000	5000	0
489	20240911	120900	7151050	5000	5000	5000	5000	0
490	20240911	120800	7151050	5000	5000	5000	5000	0
491	20240911	120700	7151050	5000	5000	5000	5000	0
492	20240911	120600	7151050	5000	5000	5000	5000	0
493	20240911	120500	7151050	5000	5020	5020	5000	224
494	20240911	120400	6029050	5020	5020	5020	5020	0
495	20240911	120300	6029050	5020	5020	5020	5020	0
496	20240911	120200	6029050	5020	5020	5020	5020	0
497	20240911	120100	6029050	5020	5020	5020	5020	0
498	20240911	120000	6029050	5020	5020	5020	5020	0
499	20240911	115900	6029050	5020	5020	5020	5020	0
500	20240911	115800	6029050	5020	5020	5020	5020	0
501	20240911	115700	6029050	5020	5020	5020	5020	0
502	20240911	115600	6029050	5020	5020	5020	5020	0
503	20240911	115500	6029050	5020	5020	5020	5020	1
504	20240911	115400	6024030	5000	5000	5000	5000	0
505	20240911	115300	6024030	5000	5000	5000	5000	25
506	20240911	115200	5899030	5040	5040	5040	5040	0
507	20240911	115100	5899030	5040	5040	5040	5040	0
508	20240911	115000	5899030	5040	5040	5040	5040	0
509	20240911	114900	5899030	5040	5040	5040	5040	0
510	20240911	114800	5899030	5040	5040	5040	5040	0
511	20240911	114700	5899030	5040	5040	5040	5040	0
512	20240911	114600	5899030	5040	5040	5040	5040	0
513	20240911	114500	5899030	5040	5040	5040	5040	20
514	20240911	114400	5798230	5030	5030	5030	5030	0
515	20240911	114300	5798230	5030	5030	5030	5030	0
516	20240911	114200	5798230	5030	5030	5030	5030	0
517	20240911	114100	5798230	5030	5030	5030	5030	0
518	20240911	114000	5798230	5030	5040	5040	5030	3
519	20240911	113900	5783130	5030	5030	5030	5030	0
520	20240911	113800	5783130	5030	5030	5030	5030	0
521	20240911	113700	5783130	5030	5030	5030	5030	0
522	20240911	113600	5783130	5030	5030	5030	5030	0
523	20240911	113500	5783130	5030	5030	5030	5030	0
524	20240911	113400	5783130	5030	5030	5030	5030	0
525	20240911	113300	5783130	5030	5030	5030	5030	0
526	20240911	113200	5783130	5030	5030	5030	5030	0
527	20240911	113100	5783130	5030	5030	5030	5030	0
528	20240911	113000	5783130	5030	5030	5030	5030	2
529	20240911	112900	5773070	5030	5030	5030	5030	0
530	20240911	112800	5773070	5030	5030	5030	5030	0
531	20240911	112700	5773070	5030	5030	5030	5030	0
532	20240911	112600	5773070	5030	5030	5030	5030	0
533	20240911	112500	5773070	5030	5030	5030	5030	0
534	20240911	112400	5773070	5030	5030	5030	5030	0
535	20240911	112300	5773070	5030	5030	5030	5030	0
536	20240911	112200	5773070	5030	5030	5030	5030	9
537	20240911	112100	5727800	5030	5030	5030	5030	0
538	20240911	112000	5727800	5030	5030	5030	5030	0
539	20240911	111900	5727800	5030	4995	5030	4995	98
540	20240911	111800	5238230	4985	4985	4985	4985	1
541	20240911	111700	5233245	4985	4985	4985	4985	0
542	20240911	111600	5233245	4985	4985	4985	4985	9
543	20240911	111500	5188380	5040	5040	5040	5040	0
544	20240911	111400	5188380	5040	5040	5040	5040	0
545	20240911	111300	5188380	5040	5040	5040	5040	0
546	20240911	111200	5188380	5040	5040	5040	5040	0
547	20240911	111100	5188380	5040	5040	5040	5040	0
548	20240911	111000	5188380	5040	5040	5040	5040	0
549	20240911	110900	5188380	5040	5040	5040	5040	0
550	20240911	110800	5188380	5040	5040	5040	5040	0
551	20240911	110700	5188380	5040	5040	5040	5040	0
552	20240911	110600	5188380	5040	5040	5040	5040	0
553	20240911	110500	5188380	5040	5040	5040	5040	0
554	20240911	110400	5188380	5040	5040	5040	5040	0
555	20240911	110300	5188380	5040	5040	5040	5040	0
556	20240911	110200	5188380	5040	5040	5040	5040	10
557	20240911	110100	5137980	5040	5040	5040	5040	0
558	20240911	110000	5137980	5040	5040	5040	5040	0
559	20240911	105900	5137980	5040	5040	5040	5040	0
560	20240911	105800	5137980	5040	5040	5040	5040	0
561	20240911	105700	5137980	5040	5040	5040	5040	0
562	20240911	105600	5137980	5040	5040	5040	5040	1
563	20240911	105500	5132940	5040	5040	5040	5040	0
564	20240911	105400	5132940	5040	5040	5040	5040	0
565	20240911	105300	5132940	5040	5040	5040	5040	0
566	20240911	105200	5132940	5040	5040	5040	5040	0
567	20240911	105100	5132940	5040	5040	5040	5040	1
568	20240911	105000	5127900	5040	5040	5040	5040	10
569	20240911	104900	5077500	5040	5040	5040	5040	0
570	20240911	104800	5077500	5040	5040	5040	5040	0
571	20240911	104700	5077500	5040	5040	5040	5040	0
572	20240911	104600	5077500	5040	5040	5040	5040	0
573	20240911	104500	5077500	5040	5040	5040	5040	0
574	20240911	104400	5077500	5040	5040	5040	5040	0
575	20240911	104300	5077500	5040	5040	5040	5040	0
576	20240911	104200	5077500	5040	5040	5040	5040	0
577	20240911	104100	5077500	5040	5040	5040	5040	0
578	20240911	104000	5077500	5040	5040	5040	5040	0
579	20240911	103900	5077500	5040	5040	5040	5040	0
580	20240911	103800	5077500	5040	5040	5040	5040	0
581	20240911	103700	5077500	5040	5040	5040	5040	0
582	20240911	103600	5077500	5040	5040	5040	5040	0
583	20240911	103500	5077500	5040	5040	5040	5040	0
584	20240911	103400	5077500	5040	5040	5040	5040	0
585	20240911	103300	5077500	5040	4995	5040	4985	105
586	20240911	103200	4553850	5000	5000	5000	5000	0
587	20240911	103100	4553850	5000	5000	5000	5000	0
588	20240911	103000	4553850	5000	5000	5000	5000	0
589	20240911	102900	4553850	5000	5000	5000	5000	0
590	20240911	102800	4553850	5000	5000	5000	5000	6
591	20240911	102700	4523850	5050	5050	5050	5050	0
592	20240911	102600	4523850	5050	5050	5050	5050	0
593	20240911	102500	4523850	5050	5050	5050	5050	0
594	20240911	102400	4523850	5050	5050	5050	5050	0
595	20240911	102300	4523850	5050	5050	5050	5050	0
596	20240911	102200	4523850	5050	5050	5050	5050	0
597	20240911	102100	4523850	5050	5050	5050	5050	0
598	20240911	102000	4523850	5050	5050	5050	5050	0
599	20240911	101900	4523850	5050	5050	5050	5050	0
600	20240911	101800	4523850	5050	5050	5050	5050	0
601	20240911	101700	4523850	5050	5050	5050	5050	0
602	20240911	101600	4523850	5050	5050	5050	5050	0
603	20240911	101500	4523850	5050	5050	5050	5050	0
604	20240911	101400	4523850	5050	5050	5050	5050	0
605	20240911	101300	4523850	5050	5050	5050	5050	1
606	20240911	101200	4518800	5060	5060	5060	5060	0
607	20240911	101100	4518800	5060	5060	5060	5060	0
608	20240911	101000	4518800	5060	5060	5060	5060	0
609	20240911	100900	4518800	5060	5060	5060	5060	0
610	20240911	100800	4518800	5060	5060	5060	5060	0
611	20240911	100700	4518800	5060	5060	5060	5060	0
612	20240911	100600	4518800	5060	5060	5060	5060	0
613	20240911	100500	4518800	5060	5060	5060	5060	0
614	20240911	100400	4518800	5060	5060	5060	5060	0
615	20240911	100300	4518800	5060	5060	5060	5060	0
616	20240911	100200	4518800	5060	5060	5060	5060	0
617	20240911	100100	4518800	5060	5060	5060	5060	0
618	20240911	100000	4518800	5060	5060	5060	5060	0
619	20240911	095900	4518800	5060	5060	5060	5060	0
620	20240911	095800	4518800	5060	5060	5060	5060	0
621	20240911	095700	4518800	5060	5060	5060	5060	0
622	20240911	095600	4518800	5060	5060	5060	5060	0
623	20240911	095500	4518800	5060	5060	5060	5060	0
624	20240911	095400	4518800	5060	5060	5060	5060	0
625	20240911	095300	4518800	5060	5060	5060	5060	0
626	20240911	095200	4518800	5060	5060	5060	5060	10
627	20240911	095100	4468200	5060	5060	5060	5060	4
628	20240911	095000	4447960	5060	5060	5060	5060	0
629	20240911	094900	4447960	5060	5060	5060	5060	0
630	20240911	094800	4447960	5060	5060	5060	5060	0
631	20240911	094700	4447960	5060	5060	5060	5060	0
632	20240911	094600	4447960	5060	5060	5060	5060	0
633	20240911	094500	4447960	5060	5060	5060	5060	4
634	20240911	094400	4427720	5060	5060	5060	5060	0
635	20240911	094300	4427720	5060	5060	5060	5060	0
636	20240911	094200	4427720	5060	5060	5060	5060	0
637	20240911	094100	4427720	5060	5060	5060	5060	2
638	20240911	094000	4417600	5060	5060	5060	5060	2
639	20240911	093900	4407480	5060	5050	5060	5050	103
640	20240911	093800	3886770	5050	5050	5050	5050	0
641	20240911	093700	3886770	5050	5050	5050	5050	0
642	20240911	093600	3886770	5050	5050	5050	5050	0
643	20240911	093500	3886770	5050	5050	5050	5050	0
644	20240911	093400	3886770	5050	5050	5050	5050	0
645	20240911	093300	3886770	5050	5050	5050	5050	0
646	20240911	093200	3886770	5050	5050	5050	5050	0
647	20240911	093100	3886770	5050	5050	5050	5050	0
648	20240911	093000	3886770	5050	5010	5050	5010	10
649	20240911	092900	3836590	5050	5050	5050	5050	0
650	20240911	092800	3836590	5050	5050	5050	5050	2
651	20240911	092700	3826490	5050	5050	5050	5050	0
652	20240911	092600	3826490	5050	5050	5050	5050	0
653	20240911	092500	3826490	5050	5050	5050	5050	0
654	20240911	092400	3826490	5050	5050	5050	5050	0
655	20240911	092300	3826490	5050	5050	5050	5050	0
656	20240911	092200	3826490	5050	5050	5050	5050	0
657	20240911	092100	3826490	5050	5050	5050	5050	0
658	20240911	092000	3826490	5050	5050	5050	5050	0
659	20240911	091900	3826490	5050	5050	5050	5050	0
660	20240911	091800	3826490	5050	5050	5050	5050	0
661	20240911	091700	3826490	5050	5050	5050	5050	0
662	20240911	091600	3826490	5050	5050	5050	5050	0
663	20240911	091500	3826490	5050	5050	5050	5050	0
664	20240911	091400	3826490	5050	5050	5050	5050	0
665	20240911	091300	3826490	5050	5050	5050	5050	0
666	20240911	091200	3826490	5050	5050	5050	5050	0
667	20240911	091100	3826490	5050	5050	5050	5050	0
668	20240911	091000	3826490	5050	5050	5050	5050	0
669	20240911	090900	3826490	5050	5050	5050	5050	0
670	20240911	090800	3826490	5050	4955	5090	4955	609
671	20240911	090700	766250	4950	4950	4950	4950	0
672	20240911	090600	766250	4950	4950	4950	4950	20
673	20240911	090500	667250	4950	4950	4950	4950	0
674	20240911	090400	667250	4950	4950	4950	4950	0
675	20240911	090300	667250	4950	4950	4950	4950	0
676	20240911	090200	667250	4950	4950	4950	4950	0
677	20240911	090100	667250	4950	4950	4950	4950	0
678	20240911	090000	667250	4950	4950	4950	4950	35