KissMeData/200780/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203800	19998000	5080	5080	5080	5080	90
3	20240926	203700	19998000	5080	5080	5080	5080	0
4	20240926	203600	19998000	5080	5080	5080	5080	0
5	20240926	203500	19998000	5080	5080	5080	5080	0
6	20240926	203400	19998000	5080	5080	5080	5080	0
7	20240926	203300	19998000	5080	5080	5080	5080	0
8	20240926	203200	19998000	5080	5080	5080	5080	0
9	20240926	203100	19998000	5080	5080	5080	5080	0
10	20240926	203000	19998000	5080	5080	5080	5080	0
11	20240926	202900	19998000	5080	5080	5080	5080	0
12	20240926	202800	19998000	5080	5080	5080	5080	0
13	20240926	202700	19998000	5080	5080	5080	5080	0
14	20240926	202600	19998000	5080	5080	5080	5080	0
15	20240926	202500	19998000	5080	5080	5080	5080	0
16	20240926	202400	19998000	5080	5080	5080	5080	0
17	20240926	202300	19998000	5080	5080	5080	5080	0
18	20240926	202200	19998000	5080	5080	5080	5080	0
19	20240926	202100	19998000	5080	5080	5080	5080	0
20	20240926	202000	19998000	5080	5080	5080	5080	0
21	20240926	201900	19998000	5080	5080	5080	5080	0
22	20240926	201800	19998000	5080	5080	5080	5080	0
23	20240926	201700	19998000	5080	5080	5080	5080	0
24	20240926	201600	19998000	5080	5080	5080	5080	0
25	20240926	201500	19998000	5080	5080	5080	5080	0
26	20240926	201400	19998000	5080	5080	5080	5080	0
27	20240926	201300	19998000	5080	5080	5080	5080	0
28	20240926	201200	19998000	5080	5080	5080	5080	0
29	20240926	201100	19998000	5080	5080	5080	5080	0
30	20240926	201000	19998000	5080	5080	5080	5080	0
31	20240926	200900	19998000	5080	5080	5080	5080	0
32	20240926	200800	19998000	5080	5080	5080	5080	90
33	20240926	200700	19998000	5080	5080	5080	5080	0
34	20240926	200600	19998000	5080	5080	5080	5080	0
35	20240926	200500	19998000	5080	5080	5080	5080	0
36	20240926	200400	19998000	5080	5080	5080	5080	0
37	20240926	200300	19998000	5080	5080	5080	5080	0
38	20240926	200200	19998000	5080	5080	5080	5080	0
39	20240926	200100	19998000	5080	5080	5080	5080	0
40	20240926	200000	19998000	5080	5080	5080	5080	0
41	20240926	195900	19998000	5080	5080	5080	5080	0
42	20240926	195800	19998000	5080	5080	5080	5080	0
43	20240926	195700	19998000	5080	5080	5080	5080	0
44	20240926	195600	19998000	5080	5080	5080	5080	0
45	20240926	195500	19998000	5080	5080	5080	5080	0
46	20240926	195400	19998000	5080	5080	5080	5080	0
47	20240926	195300	19998000	5080	5080	5080	5080	0
48	20240926	195200	19998000	5080	5080	5080	5080	0
49	20240926	195100	19998000	5080	5080	5080	5080	0
50	20240926	195000	19998000	5080	5080	5080	5080	0
51	20240926	194900	19998000	5080	5080	5080	5080	0
52	20240926	194800	19998000	5080	5080	5080	5080	0
53	20240926	194700	19998000	5080	5080	5080	5080	0
54	20240926	194600	19998000	5080	5080	5080	5080	0
55	20240926	194500	19998000	5080	5080	5080	5080	0
56	20240926	194400	19998000	5080	5080	5080	5080	0
57	20240926	194300	19998000	5080	5080	5080	5080	0
58	20240926	194200	19998000	5080	5080	5080	5080	0
59	20240926	194100	19998000	5080	5080	5080	5080	0
60	20240926	194000	19998000	5080	5080	5080	5080	0
61	20240926	193900	19998000	5080	5080	5080	5080	0
62	20240926	193800	19998000	5080	5080	5080	5080	90
63	20240926	193700	19998000	5080	5080	5080	5080	0
64	20240926	193600	19998000	5080	5080	5080	5080	0
65	20240926	193500	19998000	5080	5080	5080	5080	0
66	20240926	193400	19998000	5080	5080	5080	5080	0
67	20240926	193300	19998000	5080	5080	5080	5080	0
68	20240926	193200	19998000	5080	5080	5080	5080	0
69	20240926	193100	19998000	5080	5080	5080	5080	0
70	20240926	193000	19998000	5080	5080	5080	5080	0
71	20240926	192900	19998000	5080	5080	5080	5080	0
72	20240926	192800	19998000	5080	5080	5080	5080	0
73	20240926	192700	19998000	5080	5080	5080	5080	0
74	20240926	192600	19998000	5080	5080	5080	5080	0
75	20240926	192500	19998000	5080	5080	5080	5080	0
76	20240926	192400	19998000	5080	5080	5080	5080	0
77	20240926	192300	19998000	5080	5080	5080	5080	0
78	20240926	192200	19998000	5080	5080	5080	5080	0
79	20240926	192100	19998000	5080	5080	5080	5080	0
80	20240926	192000	19998000	5080	5080	5080	5080	0
81	20240926	191900	19998000	5080	5080	5080	5080	0
82	20240926	191800	19998000	5080	5080	5080	5080	0
83	20240926	191700	19998000	5080	5080	5080	5080	0
84	20240926	191600	19998000	5080	5080	5080	5080	0
85	20240926	191500	19998000	5080	5080	5080	5080	0
86	20240926	191400	19998000	5080	5080	5080	5080	0
87	20240926	191300	19998000	5080	5080	5080	5080	0
88	20240926	191200	19998000	5080	5080	5080	5080	0
89	20240926	191100	19998000	5080	5080	5080	5080	0
90	20240926	191000	19998000	5080	5080	5080	5080	0
91	20240926	190900	19998000	5080	5080	5080	5080	0
92	20240926	190800	19998000	5080	5080	5080	5080	90
93	20240926	190700	19998000	5080	5080	5080	5080	0
94	20240926	190600	19998000	5080	5080	5080	5080	0
95	20240926	190500	19998000	5080	5080	5080	5080	0
96	20240926	190400	19998000	5080	5080	5080	5080	0
97	20240926	190300	19998000	5080	5080	5080	5080	0
98	20240926	190200	19998000	5080	5080	5080	5080	0
99	20240926	190100	19998000	5080	5080	5080	5080	0
100	20240926	190000	19998000	5080	5080	5080	5080	0
101	20240926	185900	19998000	5080	5080	5080	5080	0
102	20240926	185800	19998000	5080	5080	5080	5080	0
103	20240926	185700	19998000	5080	5080	5080	5080	0
104	20240926	185600	19998000	5080	5080	5080	5080	0
105	20240926	185500	19998000	5080	5080	5080	5080	0
106	20240926	185400	19998000	5080	5080	5080	5080	0
107	20240926	185300	19998000	5080	5080	5080	5080	0
108	20240926	185200	19998000	5080	5080	5080	5080	0
109	20240926	185100	19998000	5080	5080	5080	5080	0
110	20240926	185000	19998000	5080	5080	5080	5080	0
111	20240926	184900	19998000	5080	5080	5080	5080	0
112	20240926	184800	19998000	5080	5080	5080	5080	0
113	20240926	184700	19998000	5080	5080	5080	5080	0
114	20240926	184600	19998000	5080	5080	5080	5080	0
115	20240926	184500	19998000	5080	5080	5080	5080	0
116	20240926	184400	19998000	5080	5080	5080	5080	0
117	20240926	184300	19998000	5080	5080	5080	5080	0
118	20240926	184200	19998000	5080	5080	5080	5080	0
119	20240926	184100	19998000	5080	5080	5080	5080	0
120	20240926	184000	19998000	5080	5080	5080	5080	0
121	20240926	183900	19998000	5080	5080	5080	5080	0
122	20240926	183800	19998000	5080	5080	5080	5080	90
123	20240926	183700	19998000	5080	5080	5080	5080	0
124	20240926	183600	19998000	5080	5080	5080	5080	0
125	20240926	183500	19998000	5080	5080	5080	5080	0
126	20240926	183400	19998000	5080	5080	5080	5080	0
127	20240926	183300	19998000	5080	5080	5080	5080	0
128	20240926	183200	19998000	5080	5080	5080	5080	0
129	20240926	183100	19998000	5080	5080	5080	5080	0
130	20240926	183000	19998000	5080	5080	5080	5080	0
131	20240926	182900	19998000	5080	5080	5080	5080	0
132	20240926	182800	19998000	5080	5080	5080	5080	0
133	20240926	182700	19998000	5080	5080	5080	5080	0
134	20240926	182600	19998000	5080	5080	5080	5080	0
135	20240926	182500	19998000	5080	5080	5080	5080	0
136	20240926	182400	19998000	5080	5080	5080	5080	0
137	20240926	182300	19998000	5080	5080	5080	5080	0
138	20240926	182200	19998000	5080	5080	5080	5080	0
139	20240926	182100	19998000	5080	5080	5080	5080	0
140	20240926	182000	19998000	5080	5080	5080	5080	0
141	20240926	181900	19998000	5080	5080	5080	5080	0
142	20240926	181800	19998000	5080	5080	5080	5080	0
143	20240926	181700	19998000	5080	5080	5080	5080	0
144	20240926	181600	19998000	5080	5080	5080	5080	0
145	20240926	181500	19998000	5080	5080	5080	5080	0
146	20240926	181400	19998000	5080	5080	5080	5080	0
147	20240926	181300	19998000	5080	5080	5080	5080	0
148	20240926	181200	19998000	5080	5080	5080	5080	0
149	20240926	181100	19998000	5080	5080	5080	5080	0
150	20240926	181000	19998000	5080	5080	5080	5080	0
151	20240926	180900	19998000	5080	5080	5080	5080	0
152	20240926	180800	19998000	5080	5080	5080	5080	90
153	20240926	180700	19998000	5080	5080	5080	5080	0
154	20240926	180600	19998000	5080	5080	5080	5080	0
155	20240926	180500	19998000	5080	5080	5080	5080	0
156	20240926	180400	19998000	5080	5080	5080	5080	0
157	20240926	180300	19998000	5080	5080	5080	5080	0
158	20240926	180200	19998000	5080	5080	5080	5080	0
159	20240926	180100	19998000	5080	5080	5080	5080	0
160	20240926	180000	19998000	5080	5080	5080	5080	0
161	20240926	175900	19998000	5080	5080	5080	5080	0
162	20240926	175800	19998000	5080	5080	5080	5080	0
163	20240926	175700	19998000	5080	5080	5080	5080	0
164	20240926	175600	19998000	5080	5080	5080	5080	0
165	20240926	175500	19998000	5080	5080	5080	5080	0
166	20240926	175400	19998000	5080	5080	5080	5080	0
167	20240926	175300	19998000	5080	5080	5080	5080	0
168	20240926	175200	19998000	5080	5080	5080	5080	0
169	20240926	175100	19998000	5080	5080	5080	5080	0
170	20240926	175000	19998000	5080	5080	5080	5080	0
171	20240926	174900	19998000	5080	5080	5080	5080	0
172	20240926	174800	19998000	5080	5080	5080	5080	0
173	20240926	174700	19998000	5080	5080	5080	5080	0
174	20240926	174600	19998000	5080	5080	5080	5080	0
175	20240926	174500	19998000	5080	5080	5080	5080	0
176	20240926	174400	19998000	5080	5080	5080	5080	0
177	20240926	174300	19998000	5080	5080	5080	5080	0
178	20240926	174200	19998000	5080	5080	5080	5080	0
179	20240926	174100	19998000	5080	5080	5080	5080	0
180	20240926	174000	19998000	5080	5080	5080	5080	0
181	20240926	173900	19998000	5080	5080	5080	5080	0
182	20240926	173800	19998000	5080	5080	5080	5080	90
183	20240926	173700	19998000	5080	5080	5080	5080	0
184	20240926	173600	19998000	5080	5080	5080	5080	0
185	20240926	173500	19998000	5080	5080	5080	5080	0
186	20240926	173400	19998000	5080	5080	5080	5080	0
187	20240926	173300	19998000	5080	5080	5080	5080	0
188	20240926	173200	19998000	5080	5080	5080	5080	0
189	20240926	173100	19998000	5080	5080	5080	5080	0
190	20240926	173000	19998000	5080	5080	5080	5080	0
191	20240926	172900	19998000	5080	5080	5080	5080	0
192	20240926	172800	19998000	5080	5080	5080	5080	0
193	20240926	172700	19998000	5080	5080	5080	5080	0
194	20240926	172600	19998000	5080	5080	5080	5080	0
195	20240926	172500	19998000	5080	5080	5080	5080	0
196	20240926	172400	19998000	5080	5080	5080	5080	0
197	20240926	172300	19998000	5080	5080	5080	5080	0
198	20240926	172200	19998000	5080	5080	5080	5080	0
199	20240926	172100	19998000	5080	5080	5080	5080	0
200	20240926	172000	19998000	5080	5080	5080	5080	0
201	20240926	171900	19998000	5080	5080	5080	5080	0
202	20240926	171800	19998000	5080	5080	5080	5080	0
203	20240926	171700	19998000	5080	5080	5080	5080	0
204	20240926	171600	19998000	5080	5080	5080	5080	0
205	20240926	171500	19998000	5080	5080	5080	5080	0
206	20240926	171400	19998000	5080	5080	5080	5080	0
207	20240926	171300	19998000	5080	5080	5080	5080	0
208	20240926	171200	19998000	5080	5080	5080	5080	0
209	20240926	171100	19998000	5080	5080	5080	5080	0
210	20240926	171000	19998000	5080	5080	5080	5080	0
211	20240926	170900	19998000	5080	5080	5080	5080	0
212	20240926	170800	19998000	5080	5080	5080	5080	90
213	20240926	170700	19998000	5080	5080	5080	5080	0
214	20240926	170600	19998000	5080	5080	5080	5080	0
215	20240926	170500	19998000	5080	5080	5080	5080	0
216	20240926	170400	19998000	5080	5080	5080	5080	0
217	20240926	170300	19998000	5080	5080	5080	5080	0
218	20240926	170200	19998000	5080	5080	5080	5080	0
219	20240926	170100	19998000	5080	5080	5080	5080	0
220	20240926	170000	19998000	5080	5080	5080	5080	0
221	20240926	165900	19998000	5080	5080	5080	5080	0
222	20240926	165800	19998000	5080	5080	5080	5080	0
223	20240926	165700	19998000	5080	5080	5080	5080	0
224	20240926	165600	19998000	5080	5080	5080	5080	0
225	20240926	165500	19998000	5080	5080	5080	5080	0
226	20240926	165400	19998000	5080	5080	5080	5080	0
227	20240926	165300	19998000	5080	5080	5080	5080	0
228	20240926	165200	19998000	5080	5080	5080	5080	0
229	20240926	165100	19998000	5080	5080	5080	5080	0
230	20240926	165000	19998000	5080	5080	5080	5080	0
231	20240926	164900	19998000	5080	5080	5080	5080	0
232	20240926	164800	19998000	5080	5080	5080	5080	0
233	20240926	164700	19998000	5080	5080	5080	5080	0
234	20240926	164600	19998000	5080	5080	5080	5080	0
235	20240926	164500	19998000	5080	5080	5080	5080	0
236	20240926	164400	19998000	5080	5080	5080	5080	0
237	20240926	164300	19998000	5080	5080	5080	5080	0
238	20240926	164200	19998000	5080	5080	5080	5080	0
239	20240926	164100	19998000	5080	5080	5080	5080	0
240	20240926	164000	19998000	5080	5080	5080	5080	0
241	20240926	163900	19998000	5080	5080	5080	5080	0
242	20240926	163800	19998000	5080	5080	5080	5080	90
243	20240926	163700	19998000	5080	5080	5080	5080	0
244	20240926	163600	19998000	5080	5080	5080	5080	0
245	20240926	163500	19998000	5080	5080	5080	5080	0
246	20240926	163400	19998000	5080	5080	5080	5080	0
247	20240926	163300	19998000	5080	5080	5080	5080	0
248	20240926	163200	19998000	5080	5080	5080	5080	0
249	20240926	163100	19998000	5080	5080	5080	5080	0
250	20240926	163000	19998000	5080	5080	5080	5080	0
251	20240926	162900	19998000	5080	5080	5080	5080	0
252	20240926	162800	19998000	5080	5080	5080	5080	0
253	20240926	162700	19998000	5080	5080	5080	5080	0
254	20240926	162600	19998000	5080	5080	5080	5080	0
255	20240926	162500	19998000	5080	5080	5080	5080	0
256	20240926	162400	19998000	5080	5080	5080	5080	0
257	20240926	162300	19998000	5080	5080	5080	5080	0
258	20240926	162200	19998000	5080	5080	5080	5080	0
259	20240926	162100	19998000	5080	5080	5080	5080	0
260	20240926	162000	19998000	5080	5080	5080	5080	0
261	20240926	161900	19998000	5080	5080	5080	5080	0
262	20240926	161800	19998000	5080	5080	5080	5080	0
263	20240926	161700	19998000	5080	5080	5080	5080	0
264	20240926	161600	19998000	5080	5080	5080	5080	0
265	20240926	161500	19998000	5080	5080	5080	5080	0
266	20240926	161400	19998000	5080	5080	5080	5080	0
267	20240926	161300	19998000	5080	5080	5080	5080	0
268	20240926	161200	19998000	5080	5080	5080	5080	0
269	20240926	161100	19998000	5080	5080	5080	5080	0
270	20240926	161000	19998000	5080	5080	5080	5080	0
271	20240926	160900	19998000	5080	5080	5080	5080	0
272	20240926	160800	19998000	5080	5080	5080	5080	90
273	20240926	160700	19998000	5080	5080	5080	5080	0
274	20240926	160600	19998000	5080	5080	5080	5080	0
275	20240926	160500	19998000	5080	5080	5080	5080	0
276	20240926	160400	19998000	5080	5080	5080	5080	0
277	20240926	160300	19998000	5080	5080	5080	5080	0
278	20240926	160200	19998000	5080	5080	5080	5080	0
279	20240926	160100	19998000	5080	5080	5080	5080	0
280	20240926	160000	19998000	5080	5080	5080	5080	0
281	20240926	155900	19998000	5080	5080	5080	5080	0
282	20240926	155800	19998000	5080	5080	5080	5080	0
283	20240926	155700	19998000	5080	5080	5080	5080	0
284	20240926	155600	19998000	5080	5080	5080	5080	0
285	20240926	155500	19998000	5080	5080	5080	5080	0
286	20240926	155400	19998000	5080	5080	5080	5080	0
287	20240926	155300	19998000	5080	5080	5080	5080	0
288	20240926	155200	19998000	5080	5080	5080	5080	0
289	20240926	155100	19998000	5080	5080	5080	5080	0
290	20240926	155000	19998000	5080	5080	5080	5080	0
291	20240926	154900	19998000	5080	5080	5080	5080	0
292	20240926	154800	19998000	5080	5080	5080	5080	0
293	20240926	154700	19998000	5080	5080	5080	5080	0
294	20240926	154600	19998000	5080	5080	5080	5080	0
295	20240926	154500	19998000	5080	5080	5080	5080	0
296	20240926	154400	19998000	5080	5080	5080	5080	0
297	20240926	154300	19998000	5080	5080	5080	5080	0
298	20240926	154200	19998000	5080	5080	5080	5080	0
299	20240926	154100	19998000	5080	5080	5080	5080	0
300	20240926	154000	19998000	5080	5080	5080	5080	0
301	20240926	153900	19998000	5080	5080	5080	5080	0
302	20240926	153800	19998000	5080	5080	5080	5080	90
303	20240926	153700	19998000	5080	5080	5080	5080	0
304	20240926	153600	19998000	5080	5080	5080	5080	0
305	20240926	153500	19998000	5080	5080	5080	5080	0
306	20240926	153400	19998000	5080	5080	5080	5080	0
307	20240926	153300	19998000	5080	5080	5080	5080	0
308	20240926	153200	19998000	5080	5080	5080	5080	0
309	20240926	153100	19998000	5080	5080	5080	5080	0
310	20240926	153000	19998000	5080	5080	5080	5080	90
311	20240926	152900	19540800	5080	5080	5080	5080	0
312	20240926	152800	19540800	5080	5080	5080	5080	0
313	20240926	152700	19540800	5080	5080	5080	5080	0
314	20240926	152600	19540800	5080	5080	5080	5080	0
315	20240926	152500	19540800	5080	5080	5080	5080	0
316	20240926	152400	19540800	5080	5080	5080	5080	0
317	20240926	152300	19540800	5080	5080	5080	5080	0
318	20240926	152200	19540800	5080	5080	5080	5080	0
319	20240926	152100	19540800	5080	5080	5080	5080	0
320	20240926	152000	19540800	5080	5080	5080	5080	0
321	20240926	151900	19540800	5080	5060	5080	5060	212
322	20240926	151800	18464180	5070	5070	5070	5070	0
323	20240926	151700	18464180	5070	5070	5070	5070	0
324	20240926	151600	18464180	5070	5070	5070	5070	0
325	20240926	151500	18464180	5070	5070	5070	5070	0
326	20240926	151400	18464180	5070	5070	5070	5070	0
327	20240926	151300	18464180	5070	5070	5070	5070	200
328	20240926	151200	17450180	5060	5060	5060	5060	0
329	20240926	151100	17450180	5060	5060	5060	5060	0
330	20240926	151000	17450180	5060	5060	5060	5060	0
331	20240926	150900	17450180	5060	5060	5060	5060	0
332	20240926	150800	17450180	5060	5060	5060	5060	0
333	20240926	150700	17450180	5060	5060	5060	5060	0
334	20240926	150600	17450180	5060	5060	5060	5060	0
335	20240926	150500	17450180	5060	5060	5060	5060	0
336	20240926	150400	17450180	5060	5060	5060	5060	0
337	20240926	150300	17450180	5060	5060	5060	5060	0
338	20240926	150200	17450180	5060	5060	5060	5060	0
339	20240926	150100	17450180	5060	5060	5060	5060	0
340	20240926	150000	17450180	5060	5060	5060	5060	0
341	20240926	145900	17450180	5060	5060	5060	5060	0
342	20240926	145800	17450180	5060	5060	5060	5060	0
343	20240926	145700	17450180	5060	5060	5060	5060	0
344	20240926	145600	17450180	5060	5060	5060	5060	0
345	20240926	145500	17450180	5060	5060	5060	5060	0
346	20240926	145400	17450180	5060	5060	5060	5060	0
347	20240926	145300	17450180	5060	5060	5060	5060	0
348	20240926	145200	17450180	5060	5060	5060	5060	0
349	20240926	145100	17450180	5060	5060	5060	5060	1
350	20240926	145000	17445120	5010	5010	5010	5010	0
351	20240926	144900	17445120	5010	5010	5010	5010	0
352	20240926	144800	17445120	5010	5020	5020	5000	500
353	20240926	144700	14942830	5080	5080	5080	5080	0
354	20240926	144600	14942830	5080	5060	5080	5060	3
355	20240926	144500	14927620	5000	5030	5030	5000	100
356	20240926	144400	14426640	5030	5030	5030	5030	20
357	20240926	144300	14326040	5080	5080	5080	5080	0
358	20240926	144200	14326040	5080	5080	5080	5080	0
359	20240926	144100	14326040	5080	5080	5080	5080	0
360	20240926	144000	14326040	5080	5080	5080	5080	0
361	20240926	143900	14326040	5080	5080	5080	5080	0
362	20240926	143800	14326040	5080	5080	5080	5080	0
363	20240926	143700	14326040	5080	5080	5080	5080	0
364	20240926	143600	14326040	5080	5080	5080	5080	2
365	20240926	143500	14315880	5030	5030	5030	5030	0
366	20240926	143400	14315880	5030	5040	5040	5030	100
367	20240926	143300	13812160	5080	5080	5080	5080	0
368	20240926	143200	13812160	5080	5080	5080	5080	0
369	20240926	143100	13812160	5080	5080	5080	5080	0
370	20240926	143000	13812160	5080	5080	5080	5080	1
371	20240926	142900	13807080	5040	5040	5040	5040	0
372	20240926	142800	13807080	5040	5040	5040	5040	0
373	20240926	142700	13807080	5040	5040	5040	5040	0
374	20240926	142600	13807080	5040	5040	5040	5040	0
375	20240926	142500	13807080	5040	5040	5040	5040	0
376	20240926	142400	13807080	5040	5040	5040	5040	128
377	20240926	142300	13161960	5070	5070	5070	5070	0
378	20240926	142200	13161960	5070	5070	5070	5070	0
379	20240926	142100	13161960	5070	5070	5070	5070	1
380	20240926	142000	13156890	5070	5070	5070	5070	0
381	20240926	141900	13156890	5070	5070	5070	5070	0
382	20240926	141800	13156890	5070	5070	5070	5070	0
383	20240926	141700	13156890	5070	5070	5070	5070	0
384	20240926	141600	13156890	5070	5070	5070	5070	0
385	20240926	141500	13156890	5070	5070	5070	5070	0
386	20240926	141400	13156890	5070	5070	5070	5070	0
387	20240926	141300	13156890	5070	5070	5070	5070	0
388	20240926	141200	13156890	5070	5070	5070	5070	0
389	20240926	141100	13156890	5070	5070	5070	5070	0
390	20240926	141000	13156890	5070	5070	5070	5070	0
391	20240926	140900	13156890	5070	5070	5070	5070	1
392	20240926	140800	13151820	5050	5050	5050	5050	0
393	20240926	140700	13151820	5050	5050	5050	5050	0
394	20240926	140600	13151820	5050	5050	5050	5050	0
395	20240926	140500	13151820	5050	5050	5050	5050	0
396	20240926	140400	13151820	5050	5050	5050	5050	0
397	20240926	140300	13151820	5050	5050	5050	5050	0
398	20240926	140200	13151820	5050	5050	5050	5050	0
399	20240926	140100	13151820	5050	5050	5050	5050	0
400	20240926	140000	13151820	5050	5050	5050	5050	50
401	20240926	135900	12899320	5070	5070	5070	5070	0
402	20240926	135800	12899320	5070	5070	5070	5070	0
403	20240926	135700	12899320	5070	5070	5070	5070	0
404	20240926	135600	12899320	5070	5070	5070	5070	0
405	20240926	135500	12899320	5070	5070	5070	5070	0
406	20240926	135400	12899320	5070	5070	5070	5070	0
407	20240926	135300	12899320	5070	5070	5070	5070	0
408	20240926	135200	12899320	5070	5070	5070	5070	0
409	20240926	135100	12899320	5070	5070	5070	5070	0
410	20240926	135000	12899320	5070	5070	5070	5070	0
411	20240926	134900	12899320	5070	5070	5070	5070	0
412	20240926	134800	12899320	5070	5070	5070	5070	0
413	20240926	134700	12899320	5070	5070	5070	5070	0
414	20240926	134600	12899320	5070	5070	5070	5070	0
415	20240926	134500	12899320	5070	5070	5070	5070	0
416	20240926	134400	12899320	5070	5070	5070	5070	0
417	20240926	134300	12899320	5070	5070	5070	5070	0
418	20240926	134200	12899320	5070	5070	5070	5070	0
419	20240926	134100	12899320	5070	5070	5070	5070	0
420	20240926	134000	12899320	5070	5070	5070	5070	0
421	20240926	133900	12899320	5070	5070	5070	5070	1
422	20240926	133800	12894250	5070	5070	5070	5070	0
423	20240926	133700	12894250	5070	5070	5070	5070	0
424	20240926	133600	12894250	5070	5070	5070	5070	0
425	20240926	133500	12894250	5070	5070	5070	5070	0
426	20240926	133400	12894250	5070	5070	5070	5070	0
427	20240926	133300	12894250	5070	5070	5070	5070	0
428	20240926	133200	12894250	5070	5070	5070	5070	0
429	20240926	133100	12894250	5070	5070	5070	5070	1
430	20240926	133000	12889180	5070	5070	5070	5070	0
431	20240926	132900	12889180	5070	5070	5070	5070	0
432	20240926	132800	12889180	5070	5070	5070	5070	0
433	20240926	132700	12889180	5070	5070	5070	5070	0
434	20240926	132600	12889180	5070	5070	5070	5070	0
435	20240926	132500	12889180	5070	5070	5070	5070	0
436	20240926	132400	12889180	5070	5070	5070	5070	0
437	20240926	132300	12889180	5070	5070	5070	5070	0
438	20240926	132200	12889180	5070	5070	5070	5070	0
439	20240926	132100	12889180	5070	5070	5070	5070	0
440	20240926	132000	12889180	5070	5070	5070	5070	0
441	20240926	131900	12889180	5070	5070	5070	5070	0
442	20240926	131800	12889180	5070	5070	5070	5070	0
443	20240926	131700	12889180	5070	5070	5070	5070	0
444	20240926	131600	12889180	5070	5070	5070	5070	0
445	20240926	131500	12889180	5070	5070	5070	5070	0
446	20240926	131400	12889180	5070	5070	5070	5070	0
447	20240926	131300	12889180	5070	5070	5070	5070	0
448	20240926	131200	12889180	5070	5070	5070	5070	0
449	20240926	131100	12889180	5070	5070	5070	5070	0
450	20240926	131000	12889180	5070	5070	5070	5070	0
451	20240926	130900	12889180	5070	5070	5070	5070	0
452	20240926	130800	12889180	5070	5070	5070	5070	1
453	20240926	130700	12884110	5080	5080	5080	5080	0
454	20240926	130600	12884110	5080	5080	5080	5080	0
455	20240926	130500	12884110	5080	5080	5080	5080	0
456	20240926	130400	12884110	5080	5080	5080	5080	0
457	20240926	130300	12884110	5080	5080	5080	5080	0
458	20240926	130200	12884110	5080	5080	5080	5080	0
459	20240926	130100	12884110	5080	5080	5080	5080	0
460	20240926	130000	12884110	5080	5080	5080	5080	0
461	20240926	125900	12884110	5080	5080	5080	5080	0
462	20240926	125800	12884110	5080	5080	5080	5080	0
463	20240926	125700	12884110	5080	5080	5080	5080	0
464	20240926	125600	12884110	5080	5080	5080	5080	0
465	20240926	125500	12884110	5080	5080	5080	5080	0
466	20240926	125400	12884110	5080	5080	5080	5080	0
467	20240926	125300	12884110	5080	5080	5080	5080	0
468	20240926	125200	12884110	5080	5080	5080	5080	0
469	20240926	125100	12884110	5080	5080	5080	5080	0
470	20240926	125000	12884110	5080	5080	5080	5080	0
471	20240926	124900	12884110	5080	5080	5080	5080	0
472	20240926	124800	12884110	5080	5080	5080	5080	0
473	20240926	124700	12884110	5080	5080	5080	5080	0
474	20240926	124600	12884110	5080	5080	5080	5080	0
475	20240926	124500	12884110	5080	5080	5080	5080	0
476	20240926	124400	12884110	5080	5080	5080	5080	0
477	20240926	124300	12884110	5080	5080	5080	5080	0
478	20240926	124200	12884110	5080	5080	5080	5080	0
479	20240926	124100	12884110	5080	5080	5080	5080	0
480	20240926	124000	12884110	5080	5080	5080	5080	0
481	20240926	123900	12884110	5080	5070	5080	5070	51
482	20240926	123800	12625530	5070	5070	5070	5070	0
483	20240926	123700	12625530	5070	4990	5070	4990	33
484	20240926	123600	12459670	4995	4995	4995	4995	215
485	20240926	123500	11385745	5000	5000	5000	5000	123
486	20240926	123400	10770745	5000	5000	5000	5000	0
487	20240926	123300	10770745	5000	5000	5000	5000	0
488	20240926	123200	10770745	5000	5000	5000	5000	0
489	20240926	123100	10770745	5000	5000	5000	5000	0
490	20240926	123000	10770745	5000	5000	5000	5000	0
491	20240926	122900	10770745	5000	5000	5000	5000	0
492	20240926	122800	10770745	5000	5000	5000	5000	0
493	20240926	122700	10770745	5000	5000	5000	5000	0
494	20240926	122600	10770745	5000	5000	5000	5000	0
495	20240926	122500	10770745	5000	5000	5000	5000	0
496	20240926	122400	10770745	5000	5000	5000	5000	0
497	20240926	122300	10770745	5000	5000	5000	5000	119
498	20240926	122200	10175745	5010	5040	5070	5010	5
499	20240926	122100	10150545	5000	5000	5000	5000	200
500	20240926	122000	9150545	4995	4995	4995	4995	0
501	20240926	121900	9150545	4995	4995	4995	4995	0
502	20240926	121800	9150545	4995	4995	4995	4995	0
503	20240926	121700	9150545	4995	4995	4995	4995	3
504	20240926	121600	9135560	4995	5000	5000	4995	237
505	20240926	121500	7951080	5000	5000	5000	5000	0
506	20240926	121400	7951080	5000	5000	5000	5000	0
507	20240926	121300	7951080	5000	5000	5000	5000	0
508	20240926	121200	7951080	5000	5000	5000	5000	0
509	20240926	121100	7951080	5000	5010	5010	5000	180
510	20240926	121000	7049970	5020	5020	5020	5020	0
511	20240926	120900	7049970	5020	5020	5020	5020	77
512	20240926	120800	6663430	5020	5020	5020	5020	0
513	20240926	120700	6663430	5020	5020	5020	5020	0
514	20240926	120600	6663430	5020	5020	5020	5020	0
515	20240926	120500	6663430	5020	5020	5020	5020	2
516	20240926	120400	6653390	5020	5020	5020	5020	50
517	20240926	120300	6402390	5010	5010	5010	5010	0
518	20240926	120200	6402390	5010	5010	5010	5010	0
519	20240926	120100	6402390	5010	5010	5010	5010	66
520	20240926	120000	6071730	5020	5020	5020	5020	100
521	20240926	115900	5569730	5010	5010	5010	5010	0
522	20240926	115800	5569730	5010	5010	5010	5010	0
523	20240926	115700	5569730	5010	5010	5010	5010	0
524	20240926	115600	5569730	5010	5010	5010	5010	0
525	20240926	115500	5569730	5010	5010	5010	5010	0
526	20240926	115400	5569730	5010	5010	5010	5010	0
527	20240926	115300	5569730	5010	5010	5010	5010	0
528	20240926	115200	5569730	5010	5010	5010	5010	0
529	20240926	115100	5569730	5010	5010	5010	5010	0
530	20240926	115000	5569730	5010	5010	5010	5010	0
531	20240926	114900	5569730	5010	5010	5010	5010	1
532	20240926	114800	5564720	5020	5020	5020	5020	0
533	20240926	114700	5564720	5020	5020	5020	5020	0
534	20240926	114600	5564720	5020	5020	5020	5020	0
535	20240926	114500	5564720	5020	5020	5020	5020	0
536	20240926	114400	5564720	5020	5020	5020	5020	0
537	20240926	114300	5564720	5020	5020	5020	5020	0
538	20240926	114200	5564720	5020	5020	5020	5020	0
539	20240926	114100	5564720	5020	5020	5020	5020	0
540	20240926	114000	5564720	5020	5020	5020	5020	0
541	20240926	113900	5564720	5020	5020	5020	5020	0
542	20240926	113800	5564720	5020	5020	5020	5020	2
543	20240926	113700	5554680	5020	5020	5020	5020	2
544	20240926	113600	5544640	5020	5020	5020	5020	0
545	20240926	113500	5544640	5020	5020	5020	5020	0
546	20240926	113400	5544640	5020	5020	5020	5020	0
547	20240926	113300	5544640	5020	5020	5020	5020	0
548	20240926	113200	5544640	5020	5020	5020	5020	5
549	20240926	113100	5519540	5020	5020	5020	5020	2
550	20240926	113000	5509500	5020	5020	5020	5020	0
551	20240926	112900	5509500	5020	5020	5020	5020	0
552	20240926	112800	5509500	5020	5020	5020	5020	76
553	20240926	112700	5127980	5020	5040	5040	5020	200
554	20240926	112600	4123080	5030	5050	5050	5030	270
555	20240926	112500	2761490	5050	5050	5050	5050	1
556	20240926	112400	2756440	5050	5050	5050	5050	0
557	20240926	112300	2756440	5050	5050	5050	5050	28
558	20240926	112200	2615040	5050	5050	5050	5050	0
559	20240926	112100	2615040	5050	5050	5060	5050	29
560	20240926	112000	2468580	5080	5080	5080	5080	0
561	20240926	111900	2468580	5080	5080	5080	5080	1
562	20240926	111800	2463500	5050	5070	5070	5050	36
563	20240926	111700	2281180	5080	5080	5080	5080	0
564	20240926	111600	2281180	5080	5080	5080	5080	0
565	20240926	111500	2281180	5080	5080	5080	5080	0
566	20240926	111400	2281180	5080	5080	5080	5080	0
567	20240926	111300	2281180	5080	5080	5080	5080	0
568	20240926	111200	2281180	5080	5080	5080	5080	0
569	20240926	111100	2281180	5080	5080	5080	5080	0
570	20240926	111000	2281180	5080	5080	5080	5080	0
571	20240926	110900	2281180	5080	5080	5080	5080	0
572	20240926	110800	2281180	5080	5080	5080	5080	0
573	20240926	110700	2281180	5080	5080	5080	5080	0
574	20240926	110600	2281180	5080	5080	5080	5080	0
575	20240926	110500	2281180	5080	5080	5080	5080	0
576	20240926	110400	2281180	5080	5080	5080	5080	0
577	20240926	110300	2281180	5080	5080	5080	5080	0
578	20240926	110200	2281180	5080	5080	5080	5080	0
579	20240926	110100	2281180	5080	5080	5080	5080	0
580	20240926	110000	2281180	5080	5080	5080	5080	0
581	20240926	105900	2281180	5080	5080	5080	5080	0
582	20240926	105800	2281180	5080	5080	5080	5080	0
583	20240926	105700	2281180	5080	5080	5080	5080	0
584	20240926	105600	2281180	5080	5080	5080	5080	0
585	20240926	105500	2281180	5080	5080	5080	5080	0
586	20240926	105400	2281180	5080	5080	5080	5080	0
587	20240926	105300	2281180	5080	5080	5080	5080	0
588	20240926	105200	2281180	5080	5080	5080	5080	0
589	20240926	105100	2281180	5080	5080	5080	5080	0
590	20240926	105000	2281180	5080	5080	5080	5080	0
591	20240926	104900	2281180	5080	5080	5080	5080	0
592	20240926	104800	2281180	5080	5080	5080	5080	0
593	20240926	104700	2281180	5080	5080	5080	5080	0
594	20240926	104600	2281180	5080	5080	5080	5080	0
595	20240926	104500	2281180	5080	5080	5080	5080	0
596	20240926	104400	2281180	5080	5080	5080	5080	0
597	20240926	104300	2281180	5080	5080	5080	5080	0
598	20240926	104200	2281180	5080	5080	5080	5080	0
599	20240926	104100	2281180	5080	5080	5080	5080	0
600	20240926	104000	2281180	5080	5080	5080	5080	0
601	20240926	103900	2281180	5080	5080	5080	5080	0
602	20240926	103800	2281180	5080	5080	5080	5080	0
603	20240926	103700	2281180	5080	5080	5080	5080	0
604	20240926	103600	2281180	5080	5080	5080	5080	1
605	20240926	103500	2276100	5080	5080	5080	5080	0
606	20240926	103400	2276100	5080	5080	5080	5080	1
607	20240926	103300	2271020	5090	5090	5090	5090	0
608	20240926	103200	2271020	5090	5090	5090	5090	0
609	20240926	103100	2271020	5090	5090	5090	5090	0
610	20240926	103000	2271020	5090	5090	5090	5090	0
611	20240926	102900	2271020	5090	5090	5090	5090	1
612	20240926	102800	2265930	5090	5080	5090	5080	290
613	20240926	102700	792720	5080	5080	5080	5080	0
614	20240926	102600	792720	5080	5080	5080	5080	0
615	20240926	102500	792720	5080	5080	5080	5080	0
616	20240926	102400	792720	5080	5080	5080	5080	2
617	20240926	102300	782560	5090	5090	5090	5090	0
618	20240926	102200	782560	5090	5090	5090	5090	0
619	20240926	102100	782560	5090	5090	5090	5090	0
620	20240926	102000	782560	5090	5090	5090	5090	0
621	20240926	101900	782560	5090	5090	5090	5090	0
622	20240926	101800	782560	5090	5090	5090	5090	0
623	20240926	101700	782560	5090	5090	5090	5090	0
624	20240926	101600	782560	5090	5090	5090	5090	0
625	20240926	101500	782560	5090	5090	5090	5090	25
626	20240926	101400	655310	5080	5080	5080	5080	0
627	20240926	101300	655310	5080	5080	5080	5080	0
628	20240926	101200	655310	5080	5080	5080	5080	0
629	20240926	101100	655310	5080	5080	5080	5080	5
630	20240926	101000	629910	5080	5080	5080	5080	5
631	20240926	100900	604510	5080	5080	5080	5080	0
632	20240926	100800	604510	5080	5080	5080	5080	89
633	20240926	100700	152390	5090	5090	5090	5090	0
634	20240926	100600	152390	5090	5090	5090	5090	0
635	20240926	100500	152390	5090	5080	5090	5080	3
636	20240926	100400	137140	5090	5090	5090	5090	0
637	20240926	100300	137140	5090	5090	5090	5090	0
638	20240926	100200	137140	5090	5090	5090	5090	0
639	20240926	100100	137140	5090	5090	5090	5090	0
640	20240926	100000	137140	5090	5090	5090	5090	0
641	20240926	095900	137140	5090	5090	5090	5090	0
642	20240926	095800	137140	5090	5090	5090	5090	1
643	20240926	095700	132050	5050	5060	5060	5050	10
644	20240926	095600	81540	5110	5110	5110	5110	0
645	20240926	095500	81540	5110	5110	5110	5110	0
646	20240926	095400	81540	5110	5110	5110	5110	0
647	20240926	095300	81540	5110	5110	5110	5110	0
648	20240926	095200	81540	5110	5110	5110	5110	0
649	20240926	095100	81540	5110	5110	5110	5110	0
650	20240926	095000	81540	5110	5110	5110	5110	0
651	20240926	094900	81540	5110	5110	5110	5110	0
652	20240926	094800	81540	5110	5110	5110	5110	0
653	20240926	094700	81540	5110	5110	5110	5110	0
654	20240926	094600	81540	5110	5110	5110	5110	0
655	20240926	094500	81540	5110	5110	5110	5110	0
656	20240926	094400	81540	5110	5110	5110	5110	0
657	20240926	094300	81540	5110	5110	5110	5110	0
658	20240926	094200	81540	5110	5110	5110	5110	0
659	20240926	094100	81540	5110	5110	5110	5110	0
660	20240926	094000	81540	5110	5070	5110	5070	4
661	20240926	093900	61210	5070	5070	5070	5070	0
662	20240926	093800	61210	5070	5070	5070	5070	0
663	20240926	093700	61210	5070	5080	5080	5070	4
664	20240926	093600	40920	5090	5090	5090	5090	0
665	20240926	093500	40920	5090	5090	5090	5090	0
666	20240926	093400	40920	5090	5090	5090	5090	0
667	20240926	093300	40920	5090	5090	5090	5090	0
668	20240926	093200	40920	5090	5090	5090	5090	0
669	20240926	093100	40920	5090	5090	5090	5090	0
670	20240926	093000	40920	5090	5090	5090	5090	0
671	20240926	092900	40920	5090	5090	5090	5090	0
672	20240926	092800	40920	5090	5090	5090	5090	0
673	20240926	092700	40920	5090	5090	5090	5090	0
674	20240926	092600	40920	5090	5090	5090	5090	0
675	20240926	092500	40920	5090	5090	5090	5090	0
676	20240926	092400	40920	5090	5090	5090	5090	0
677	20240926	092300	40920	5090	5090	5090	5090	0
678	20240926	092200	40920	5090	5090	5090	5090	0
679	20240926	092100	40920	5090	5090	5090	5090	0
680	20240926	092000	40920	5090	5090	5090	5090	0
681	20240926	091900	40920	5090	5090	5090	5090	0
682	20240926	091800	40920	5090	5090	5090	5090	0
683	20240926	091700	40920	5090	5090	5090	5090	0
684	20240926	091600	40920	5090	5090	5090	5090	0
685	20240926	091500	40920	5090	5090	5090	5090	0
686	20240926	091400	40920	5090	5090	5090	5090	0
687	20240926	091300	40920	5090	5090	5090	5090	0
688	20240926	091200	40920	5090	5090	5090	5090	0
689	20240926	091100	40920	5090	5090	5090	5090	1
690	20240926	091000	35830	5110	5110	5110	5110	0
691	20240926	090900	35830	5110	5110	5110	5110	0
692	20240926	090800	35830	5110	5110	5110	5110	0
693	20240926	090700	35830	5110	5110	5110	5110	0
694	20240926	090600	35830	5110	5110	5110	5110	0
695	20240926	090500	35830	5110	5110	5110	5110	1
696	20240926	090400	30720	5120	5120	5120	5120	0
697	20240926	090300	30720	5120	5120	5120	5120	0
698	20240926	090200	30720	5120	5120	5120	5120	0
699	20240926	090100	30720	5120	5120	5120	5120	0
700	20240926	090000	30720	5120	5120	5120	5120	6