KissMeData/224060/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203900	15794390	5030	5030	5030	5030	400
3	20240906	203800	15794390	5030	5030	5030	5030	0
4	20240906	203700	15794390	5030	5030	5030	5030	0
5	20240906	203600	15794390	5030	5030	5030	5030	0
6	20240906	203500	15794390	5030	5030	5030	5030	0
7	20240906	203400	15794390	5030	5030	5030	5030	0
8	20240906	203300	15794390	5030	5030	5030	5030	0
9	20240906	203200	15794390	5030	5030	5030	5030	0
10	20240906	203100	15794390	5030	5030	5030	5030	0
11	20240906	203000	15794390	5030	5030	5030	5030	0
12	20240906	202900	15794390	5030	5030	5030	5030	0
13	20240906	202800	15794390	5030	5030	5030	5030	0
14	20240906	202700	15794390	5030	5030	5030	5030	0
15	20240906	202600	15794390	5030	5030	5030	5030	0
16	20240906	202500	15794390	5030	5030	5030	5030	0
17	20240906	202400	15794390	5030	5030	5030	5030	0
18	20240906	202300	15794390	5030	5030	5030	5030	0
19	20240906	202200	15794390	5030	5030	5030	5030	0
20	20240906	202100	15794390	5030	5030	5030	5030	0
21	20240906	202000	15794390	5030	5030	5030	5030	0
22	20240906	201900	15794390	5030	5030	5030	5030	0
23	20240906	201800	15794390	5030	5030	5030	5030	0
24	20240906	201700	15794390	5030	5030	5030	5030	0
25	20240906	201600	15794390	5030	5030	5030	5030	0
26	20240906	201500	15794390	5030	5030	5030	5030	0
27	20240906	201400	15794390	5030	5030	5030	5030	0
28	20240906	201300	15794390	5030	5030	5030	5030	0
29	20240906	201200	15794390	5030	5030	5030	5030	0
30	20240906	201100	15794390	5030	5030	5030	5030	0
31	20240906	201000	15794390	5030	5030	5030	5030	0
32	20240906	200900	15794390	5030	5030	5030	5030	400
33	20240906	200800	15794390	5030	5030	5030	5030	0
34	20240906	200700	15794390	5030	5030	5030	5030	0
35	20240906	200600	15794390	5030	5030	5030	5030	0
36	20240906	200500	15794390	5030	5030	5030	5030	0
37	20240906	200400	15794390	5030	5030	5030	5030	0
38	20240906	200300	15794390	5030	5030	5030	5030	0
39	20240906	200200	15794390	5030	5030	5030	5030	0
40	20240906	200100	15794390	5030	5030	5030	5030	0
41	20240906	200000	15794390	5030	5030	5030	5030	0
42	20240906	195900	15794390	5030	5030	5030	5030	0
43	20240906	195800	15794390	5030	5030	5030	5030	0
44	20240906	195700	15794390	5030	5030	5030	5030	0
45	20240906	195600	15794390	5030	5030	5030	5030	0
46	20240906	195500	15794390	5030	5030	5030	5030	0
47	20240906	195400	15794390	5030	5030	5030	5030	0
48	20240906	195300	15794390	5030	5030	5030	5030	0
49	20240906	195200	15794390	5030	5030	5030	5030	0
50	20240906	195100	15794390	5030	5030	5030	5030	0
51	20240906	195000	15794390	5030	5030	5030	5030	0
52	20240906	194900	15794390	5030	5030	5030	5030	0
53	20240906	194800	15794390	5030	5030	5030	5030	0
54	20240906	194700	15794390	5030	5030	5030	5030	0
55	20240906	194600	15794390	5030	5030	5030	5030	0
56	20240906	194500	15794390	5030	5030	5030	5030	0
57	20240906	194400	15794390	5030	5030	5030	5030	0
58	20240906	194300	15794390	5030	5030	5030	5030	0
59	20240906	194200	15794390	5030	5030	5030	5030	0
60	20240906	194100	15794390	5030	5030	5030	5030	0
61	20240906	194000	15794390	5030	5030	5030	5030	0
62	20240906	193900	15794390	5030	5030	5030	5030	400
63	20240906	193800	15794390	5030	5030	5030	5030	0
64	20240906	193700	15794390	5030	5030	5030	5030	0
65	20240906	193600	15794390	5030	5030	5030	5030	0
66	20240906	193500	15794390	5030	5030	5030	5030	0
67	20240906	193400	15794390	5030	5030	5030	5030	0
68	20240906	193300	15794390	5030	5030	5030	5030	0
69	20240906	193200	15794390	5030	5030	5030	5030	0
70	20240906	193100	15794390	5030	5030	5030	5030	0
71	20240906	193000	15794390	5030	5030	5030	5030	0
72	20240906	192900	15794390	5030	5030	5030	5030	0
73	20240906	192800	15794390	5030	5030	5030	5030	0
74	20240906	192700	15794390	5030	5030	5030	5030	0
75	20240906	192600	15794390	5030	5030	5030	5030	0
76	20240906	192500	15794390	5030	5030	5030	5030	0
77	20240906	192400	15794390	5030	5030	5030	5030	0
78	20240906	192300	15794390	5030	5030	5030	5030	0
79	20240906	192200	15794390	5030	5030	5030	5030	0
80	20240906	192100	15794390	5030	5030	5030	5030	0
81	20240906	192000	15794390	5030	5030	5030	5030	0
82	20240906	191900	15794390	5030	5030	5030	5030	0
83	20240906	191800	15794390	5030	5030	5030	5030	0
84	20240906	191700	15794390	5030	5030	5030	5030	0
85	20240906	191600	15794390	5030	5030	5030	5030	0
86	20240906	191500	15794390	5030	5030	5030	5030	0
87	20240906	191400	15794390	5030	5030	5030	5030	0
88	20240906	191300	15794390	5030	5030	5030	5030	0
89	20240906	191200	15794390	5030	5030	5030	5030	0
90	20240906	191100	15794390	5030	5030	5030	5030	0
91	20240906	191000	15794390	5030	5030	5030	5030	0
92	20240906	190900	15794390	5030	5030	5030	5030	400
93	20240906	190800	15794390	5030	5030	5030	5030	0
94	20240906	190700	15794390	5030	5030	5030	5030	0
95	20240906	190600	15794390	5030	5030	5030	5030	0
96	20240906	190500	15794390	5030	5030	5030	5030	0
97	20240906	190400	15794390	5030	5030	5030	5030	0
98	20240906	190300	15794390	5030	5030	5030	5030	0
99	20240906	190200	15794390	5030	5030	5030	5030	0
100	20240906	190100	15794390	5030	5030	5030	5030	0
101	20240906	190000	15794390	5030	5030	5030	5030	0
102	20240906	185900	15794390	5030	5030	5030	5030	0
103	20240906	185800	15794390	5030	5030	5030	5030	0
104	20240906	185700	15794390	5030	5030	5030	5030	0
105	20240906	185600	15794390	5030	5030	5030	5030	0
106	20240906	185500	15794390	5030	5030	5030	5030	0
107	20240906	185400	15794390	5030	5030	5030	5030	0
108	20240906	185300	15794390	5030	5030	5030	5030	0
109	20240906	185200	15794390	5030	5030	5030	5030	0
110	20240906	185100	15794390	5030	5030	5030	5030	0
111	20240906	185000	15794390	5030	5030	5030	5030	0
112	20240906	184900	15794390	5030	5030	5030	5030	0
113	20240906	184800	15794390	5030	5030	5030	5030	0
114	20240906	184700	15794390	5030	5030	5030	5030	0
115	20240906	184600	15794390	5030	5030	5030	5030	0
116	20240906	184500	15794390	5030	5030	5030	5030	0
117	20240906	184400	15794390	5030	5030	5030	5030	0
118	20240906	184300	15794390	5030	5030	5030	5030	0
119	20240906	184200	15794390	5030	5030	5030	5030	0
120	20240906	184100	15794390	5030	5030	5030	5030	0
121	20240906	184000	15794390	5030	5030	5030	5030	0
122	20240906	183900	15794390	5030	5030	5030	5030	400
123	20240906	183800	15794390	5030	5030	5030	5030	0
124	20240906	183700	15794390	5030	5030	5030	5030	0
125	20240906	183600	15794390	5030	5030	5030	5030	0
126	20240906	183500	15794390	5030	5030	5030	5030	0
127	20240906	183400	15794390	5030	5030	5030	5030	0
128	20240906	183300	15794390	5030	5030	5030	5030	0
129	20240906	183200	15794390	5030	5030	5030	5030	0
130	20240906	183100	15794390	5030	5030	5030	5030	0
131	20240906	183000	15794390	5030	5030	5030	5030	0
132	20240906	182900	15794390	5030	5030	5030	5030	0
133	20240906	182800	15794390	5030	5030	5030	5030	0
134	20240906	182700	15794390	5030	5030	5030	5030	0
135	20240906	182600	15794390	5030	5030	5030	5030	0
136	20240906	182500	15794390	5030	5030	5030	5030	0
137	20240906	182400	15794390	5030	5030	5030	5030	0
138	20240906	182300	15794390	5030	5030	5030	5030	0
139	20240906	182200	15794390	5030	5030	5030	5030	0
140	20240906	182100	15794390	5030	5030	5030	5030	0
141	20240906	182000	15794390	5030	5030	5030	5030	0
142	20240906	181900	15794390	5030	5030	5030	5030	0
143	20240906	181800	15794390	5030	5030	5030	5030	0
144	20240906	181700	15794390	5030	5030	5030	5030	0
145	20240906	181600	15794390	5030	5030	5030	5030	0
146	20240906	181500	15794390	5030	5030	5030	5030	0
147	20240906	181400	15794390	5030	5030	5030	5030	0
148	20240906	181300	15794390	5030	5030	5030	5030	0
149	20240906	181200	15794390	5030	5030	5030	5030	0
150	20240906	181100	15794390	5030	5030	5030	5030	0
151	20240906	181000	15794390	5030	5030	5030	5030	0
152	20240906	180900	15794390	5030	5030	5030	5030	400
153	20240906	180800	15794390	5030	5030	5030	5030	0
154	20240906	180700	15794390	5030	5030	5030	5030	0
155	20240906	180600	15794390	5030	5030	5030	5030	0
156	20240906	180500	15794390	5030	5030	5030	5030	0
157	20240906	180400	15794390	5030	5030	5030	5030	0
158	20240906	180300	15794390	5030	5030	5030	5030	0
159	20240906	180200	15794390	5030	5030	5030	5030	0
160	20240906	180100	15794390	5030	5030	5030	5030	0
161	20240906	180000	15794390	5030	5030	5030	5030	0
162	20240906	175900	15794390	5030	5030	5030	5030	0
163	20240906	175800	15794390	5030	5030	5030	5030	0
164	20240906	175700	15794390	5030	5030	5030	5030	0
165	20240906	175600	15794390	5030	5030	5030	5030	0
166	20240906	175500	15794390	5030	5030	5030	5030	0
167	20240906	175400	15794390	5030	5030	5030	5030	0
168	20240906	175300	15794390	5030	5030	5030	5030	0
169	20240906	175200	15794390	5030	5030	5030	5030	0
170	20240906	175100	15794390	5030	5030	5030	5030	0
171	20240906	175000	15794390	5030	5030	5030	5030	0
172	20240906	174900	15794390	5030	5030	5030	5030	0
173	20240906	174800	15794390	5030	5030	5030	5030	0
174	20240906	174700	15794390	5030	5030	5030	5030	0
175	20240906	174600	15794390	5030	5030	5030	5030	0
176	20240906	174500	15794390	5030	5030	5030	5030	0
177	20240906	174400	15794390	5030	5030	5030	5030	0
178	20240906	174300	15794390	5030	5030	5030	5030	0
179	20240906	174200	15794390	5030	5030	5030	5030	0
180	20240906	174100	15794390	5030	5030	5030	5030	0
181	20240906	174000	15794390	5030	5030	5030	5030	0
182	20240906	173900	15794390	5030	5030	5030	5030	400
183	20240906	173800	15794390	5030	5030	5030	5030	0
184	20240906	173700	15794390	5030	5030	5030	5030	0
185	20240906	173600	15794390	5030	5030	5030	5030	0
186	20240906	173500	15794390	5030	5030	5030	5030	0
187	20240906	173400	15794390	5030	5030	5030	5030	0
188	20240906	173300	15794390	5030	5030	5030	5030	0
189	20240906	173200	15794390	5030	5030	5030	5030	0
190	20240906	173100	15794390	5030	5030	5030	5030	0
191	20240906	173000	15794390	5030	5030	5030	5030	0
192	20240906	172900	15794390	5030	5030	5030	5030	0
193	20240906	172800	15794390	5030	5030	5030	5030	0
194	20240906	172700	15794390	5030	5030	5030	5030	0
195	20240906	172600	15794390	5030	5030	5030	5030	0
196	20240906	172500	15794390	5030	5030	5030	5030	0
197	20240906	172400	15794390	5030	5030	5030	5030	0
198	20240906	172300	15794390	5030	5030	5030	5030	0
199	20240906	172200	15794390	5030	5030	5030	5030	0
200	20240906	172100	15794390	5030	5030	5030	5030	0
201	20240906	172000	15794390	5030	5030	5030	5030	0
202	20240906	171900	15794390	5030	5030	5030	5030	0
203	20240906	171800	15794390	5030	5030	5030	5030	0
204	20240906	171700	15794390	5030	5030	5030	5030	0
205	20240906	171600	15794390	5030	5030	5030	5030	0
206	20240906	171500	15794390	5030	5030	5030	5030	0
207	20240906	171400	15794390	5030	5030	5030	5030	0
208	20240906	171300	15794390	5030	5030	5030	5030	0
209	20240906	171200	15794390	5030	5030	5030	5030	0
210	20240906	171100	15794390	5030	5030	5030	5030	0
211	20240906	171000	15794390	5030	5030	5030	5030	0
212	20240906	170900	15794390	5030	5030	5030	5030	400
213	20240906	170800	15794390	5030	5030	5030	5030	0
214	20240906	170700	15794390	5030	5030	5030	5030	0
215	20240906	170600	15794390	5030	5030	5030	5030	0
216	20240906	170500	15794390	5030	5030	5030	5030	0
217	20240906	170400	15794390	5030	5030	5030	5030	0
218	20240906	170300	15794390	5030	5030	5030	5030	0
219	20240906	170200	15794390	5030	5030	5030	5030	0
220	20240906	170100	15794390	5030	5030	5030	5030	0
221	20240906	170000	15794390	5030	5030	5030	5030	0
222	20240906	165900	15794390	5030	5030	5030	5030	0
223	20240906	165800	15794390	5030	5030	5030	5030	0
224	20240906	165700	15794390	5030	5030	5030	5030	0
225	20240906	165600	15794390	5030	5030	5030	5030	0
226	20240906	165500	15794390	5030	5030	5030	5030	0
227	20240906	165400	15794390	5030	5030	5030	5030	0
228	20240906	165300	15794390	5030	5030	5030	5030	0
229	20240906	165200	15794390	5030	5030	5030	5030	0
230	20240906	165100	15794390	5030	5030	5030	5030	0
231	20240906	165000	15794390	5030	5030	5030	5030	0
232	20240906	164900	15794390	5030	5030	5030	5030	0
233	20240906	164800	15794390	5030	5030	5030	5030	0
234	20240906	164700	15794390	5030	5030	5030	5030	0
235	20240906	164600	15794390	5030	5030	5030	5030	0
236	20240906	164500	15794390	5030	5030	5030	5030	0
237	20240906	164400	15794390	5030	5030	5030	5030	0
238	20240906	164300	15794390	5030	5030	5030	5030	0
239	20240906	164200	15794390	5030	5030	5030	5030	0
240	20240906	164100	15794390	5030	5030	5030	5030	0
241	20240906	164000	15794390	5030	5030	5030	5030	0
242	20240906	163900	15794390	5030	5030	5030	5030	400
243	20240906	163800	15794390	5030	5030	5030	5030	0
244	20240906	163700	15794390	5030	5030	5030	5030	0
245	20240906	163600	15794390	5030	5030	5030	5030	0
246	20240906	163500	15794390	5030	5030	5030	5030	0
247	20240906	163400	15794390	5030	5030	5030	5030	0
248	20240906	163300	15794390	5030	5030	5030	5030	0
249	20240906	163200	15794390	5030	5030	5030	5030	0
250	20240906	163100	15794390	5030	5030	5030	5030	0
251	20240906	163000	15794390	5030	5030	5030	5030	0
252	20240906	162900	15794390	5030	5030	5030	5030	0
253	20240906	162800	15794390	5030	5030	5030	5030	0
254	20240906	162700	15794390	5030	5030	5030	5030	0
255	20240906	162600	15794390	5030	5030	5030	5030	0
256	20240906	162500	15794390	5030	5030	5030	5030	0
257	20240906	162400	15794390	5030	5030	5030	5030	0
258	20240906	162300	15794390	5030	5030	5030	5030	0
259	20240906	162200	15794390	5030	5030	5030	5030	0
260	20240906	162100	15794390	5030	5030	5030	5030	0
261	20240906	162000	15794390	5030	5030	5030	5030	0
262	20240906	161900	15794390	5030	5030	5030	5030	0
263	20240906	161800	15794390	5030	5030	5030	5030	0
264	20240906	161700	15794390	5030	5030	5030	5030	0
265	20240906	161600	15794390	5030	5030	5030	5030	0
266	20240906	161500	15794390	5030	5030	5030	5030	0
267	20240906	161400	15794390	5030	5030	5030	5030	0
268	20240906	161300	15794390	5030	5030	5030	5030	0
269	20240906	161200	15794390	5030	5030	5030	5030	0
270	20240906	161100	15794390	5030	5030	5030	5030	0
271	20240906	161000	15794390	5030	5030	5030	5030	0
272	20240906	160900	15794390	5030	5030	5030	5030	400
273	20240906	160800	15794390	5030	5030	5030	5030	0
274	20240906	160700	15794390	5030	5030	5030	5030	0
275	20240906	160600	15794390	5030	5030	5030	5030	0
276	20240906	160500	15794390	5030	5030	5030	5030	0
277	20240906	160400	15794390	5030	5030	5030	5030	0
278	20240906	160300	15794390	5030	5030	5030	5030	0
279	20240906	160200	15794390	5030	5030	5030	5030	0
280	20240906	160100	15794390	5030	5030	5030	5030	0
281	20240906	160000	15794390	5030	5030	5030	5030	0
282	20240906	155900	15794390	5030	5030	5030	5030	0
283	20240906	155800	15794390	5030	5030	5030	5030	0
284	20240906	155700	15794390	5030	5030	5030	5030	0
285	20240906	155600	15794390	5030	5030	5030	5030	0
286	20240906	155500	15794390	5030	5030	5030	5030	0
287	20240906	155400	15794390	5030	5030	5030	5030	0
288	20240906	155300	15794390	5030	5030	5030	5030	0
289	20240906	155200	15794390	5030	5030	5030	5030	0
290	20240906	155100	15794390	5030	5030	5030	5030	0
291	20240906	155000	15794390	5030	5030	5030	5030	0
292	20240906	154900	15794390	5030	5030	5030	5030	0
293	20240906	154800	15794390	5030	5030	5030	5030	0
294	20240906	154700	15794390	5030	5030	5030	5030	0
295	20240906	154600	15794390	5030	5030	5030	5030	0
296	20240906	154500	15794390	5030	5030	5030	5030	0
297	20240906	154400	15794390	5030	5030	5030	5030	0
298	20240906	154300	15794390	5030	5030	5030	5030	0
299	20240906	154200	15794390	5030	5030	5030	5030	0
300	20240906	154100	15794390	5030	5030	5030	5030	0
301	20240906	154000	15794390	5030	5030	5030	5030	0
302	20240906	153900	15794390	5030	5030	5030	5030	400
303	20240906	153800	15794390	5030	5030	5030	5030	0
304	20240906	153700	15794390	5030	5030	5030	5030	0
305	20240906	153600	15794390	5030	5030	5030	5030	0
306	20240906	153500	15794390	5030	5030	5030	5030	0
307	20240906	153400	15794390	5030	5030	5030	5030	0
308	20240906	153300	15794390	5030	5030	5030	5030	0
309	20240906	153200	15794390	5030	5030	5030	5030	0
310	20240906	153100	15794390	5030	5030	5030	5030	0
311	20240906	153000	15794390	5030	5030	5030	5030	400
312	20240906	152900	13782390	5000	5000	5000	5000	0
313	20240906	152800	13782390	5000	5000	5000	5000	0
314	20240906	152700	13782390	5000	5000	5000	5000	0
315	20240906	152600	13782390	5000	5000	5000	5000	0
316	20240906	152500	13782390	5000	5000	5000	5000	0
317	20240906	152400	13782390	5000	5000	5000	5000	0
318	20240906	152300	13782390	5000	5000	5000	5000	0
319	20240906	152200	13782390	5000	5000	5000	5000	0
320	20240906	152100	13782390	5000	5000	5000	5000	0
321	20240906	152000	13782390	5000	5000	5000	5000	0
322	20240906	151900	13782390	5000	5000	5000	5000	0
323	20240906	151800	13782390	5000	5000	5000	5000	0
324	20240906	151700	13782390	5000	5000	5000	5000	0
325	20240906	151600	13782390	5000	5010	5010	5000	89
326	20240906	151500	13336990	5020	5010	5020	5010	7
327	20240906	151400	13301870	5020	5020	5020	5020	0
328	20240906	151300	13301870	5020	5020	5020	5020	0
329	20240906	151200	13301870	5020	5020	5020	5020	0
330	20240906	151100	13301870	5020	5020	5020	5020	0
331	20240906	151000	13301870	5020	5020	5020	5020	73
332	20240906	150900	12935410	5020	5020	5020	5020	0
333	20240906	150800	12935410	5020	5020	5020	5020	0
334	20240906	150700	12935410	5020	5020	5020	5020	7
335	20240906	150600	12900270	5010	5010	5010	5010	0
336	20240906	150500	12900270	5010	5010	5010	5010	0
337	20240906	150400	12900270	5010	5010	5010	5010	0
338	20240906	150300	12900270	5010	5010	5010	5010	0
339	20240906	150200	12900270	5010	5020	5020	5010	25
340	20240906	150100	12774970	5030	5030	5030	5030	0
341	20240906	150000	12774970	5030	5030	5030	5030	0
342	20240906	145900	12774970	5030	5030	5030	5030	0
343	20240906	145800	12774970	5030	5030	5030	5030	0
344	20240906	145700	12774970	5030	5030	5030	5030	0
345	20240906	145600	12774970	5030	5030	5030	5030	0
346	20240906	145500	12774970	5030	5030	5030	5030	0
347	20240906	145400	12774970	5030	5030	5030	5030	0
348	20240906	145300	12774970	5030	5030	5030	5030	0
349	20240906	145200	12774970	5030	5030	5030	5030	0
350	20240906	145100	12774970	5030	5030	5030	5030	0
351	20240906	145000	12774970	5030	5030	5030	5030	0
352	20240906	144900	12774970	5030	5030	5030	5030	0
353	20240906	144800	12774970	5030	5030	5030	5030	0
354	20240906	144700	12774970	5030	5030	5030	5030	0
355	20240906	144600	12774970	5030	5030	5030	5030	0
356	20240906	144500	12774970	5030	5030	5030	5030	0
357	20240906	144400	12774970	5030	5030	5030	5030	0
358	20240906	144300	12774970	5030	5030	5030	5030	0
359	20240906	144200	12774970	5030	5030	5030	5030	0
360	20240906	144100	12774970	5030	5030	5030	5030	0
361	20240906	144000	12774970	5030	5030	5030	5030	0
362	20240906	143900	12774970	5030	5030	5030	5030	99
363	20240906	143800	12277000	5060	5060	5060	5060	0
364	20240906	143700	12277000	5060	5060	5060	5060	0
365	20240906	143600	12277000	5060	5060	5060	5060	20
366	20240906	143500	12175800	5060	5060	5060	5060	0
367	20240906	143400	12175800	5060	5060	5060	5060	0
368	20240906	143300	12175800	5060	5060	5060	5060	0
369	20240906	143200	12175800	5060	5060	5060	5060	1
370	20240906	143100	12170740	5000	5000	5000	5000	0
371	20240906	143000	12170740	5000	5030	5030	5000	289
372	20240906	142900	10723030	5080	5080	5080	5080	0
373	20240906	142800	10723030	5080	5080	5080	5080	0
374	20240906	142700	10723030	5080	5080	5080	5080	0
375	20240906	142600	10723030	5080	5080	5080	5080	0
376	20240906	142500	10723030	5080	5080	5080	5080	0
377	20240906	142400	10723030	5080	5080	5080	5080	0
378	20240906	142300	10723030	5080	5080	5080	5080	0
379	20240906	142200	10723030	5080	5080	5080	5080	0
380	20240906	142100	10723030	5080	5080	5080	5080	0
381	20240906	142000	10723030	5080	5080	5080	5080	0
382	20240906	141900	10723030	5080	5080	5080	5080	0
383	20240906	141800	10723030	5080	5080	5080	5080	0
384	20240906	141700	10723030	5080	5080	5080	5080	0
385	20240906	141600	10723030	5080	5080	5080	5080	0
386	20240906	141500	10723030	5080	5080	5080	5080	0
387	20240906	141400	10723030	5080	5080	5080	5080	0
388	20240906	141300	10723030	5080	5080	5080	5080	0
389	20240906	141200	10723030	5080	5080	5080	5080	0
390	20240906	141100	10723030	5080	5080	5080	5080	0
391	20240906	141000	10723030	5080	5080	5080	5080	0
392	20240906	140900	10723030	5080	5080	5080	5080	0
393	20240906	140800	10723030	5080	5080	5080	5080	0
394	20240906	140700	10723030	5080	5080	5080	5080	0
395	20240906	140600	10723030	5080	5080	5080	5080	0
396	20240906	140500	10723030	5080	5080	5080	5080	0
397	20240906	140400	10723030	5080	5080	5080	5080	0
398	20240906	140300	10723030	5080	5080	5080	5080	0
399	20240906	140200	10723030	5080	5080	5080	5080	0
400	20240906	140100	10723030	5080	5080	5080	5080	0
401	20240906	140000	10723030	5080	5080	5080	5080	0
402	20240906	135900	10723030	5080	5080	5080	5080	0
403	20240906	135800	10723030	5080	5080	5080	5080	0
404	20240906	135700	10723030	5080	5080	5080	5080	0
405	20240906	135600	10723030	5080	5080	5080	5080	0
406	20240906	135500	10723030	5080	5080	5080	5080	0
407	20240906	135400	10723030	5080	5080	5080	5080	0
408	20240906	135300	10723030	5080	5080	5080	5080	0
409	20240906	135200	10723030	5080	5080	5080	5080	0
410	20240906	135100	10723030	5080	5080	5080	5080	0
411	20240906	135000	10723030	5080	5080	5080	5080	0
412	20240906	134900	10723030	5080	5080	5080	5080	0
413	20240906	134800	10723030	5080	5080	5080	5080	0
414	20240906	134700	10723030	5080	5080	5080	5080	0
415	20240906	134600	10723030	5080	5080	5080	5080	0
416	20240906	134500	10723030	5080	5080	5080	5080	0
417	20240906	134400	10723030	5080	5080	5080	5080	0
418	20240906	134300	10723030	5080	5080	5080	5080	0
419	20240906	134200	10723030	5080	5080	5080	5080	0
420	20240906	134100	10723030	5080	5080	5080	5080	0
421	20240906	134000	10723030	5080	5080	5080	5080	0
422	20240906	133900	10723030	5080	5080	5080	5080	0
423	20240906	133800	10723030	5080	5080	5080	5080	0
424	20240906	133700	10723030	5080	5080	5080	5080	0
425	20240906	133600	10723030	5080	5080	5080	5080	0
426	20240906	133500	10723030	5080	5080	5080	5080	0
427	20240906	133400	10723030	5080	5080	5080	5080	0
428	20240906	133300	10723030	5080	5080	5080	5080	0
429	20240906	133200	10723030	5080	5080	5080	5080	0
430	20240906	133100	10723030	5080	5080	5080	5080	0
431	20240906	133000	10723030	5080	5080	5080	5080	0
432	20240906	132900	10723030	5080	5080	5080	5080	0
433	20240906	132800	10723030	5080	5080	5080	5080	0
434	20240906	132700	10723030	5080	5080	5080	5080	0
435	20240906	132600	10723030	5080	5080	5080	5080	1
436	20240906	132500	10717950	5030	5030	5030	5030	0
437	20240906	132400	10717950	5030	5030	5030	5030	0
438	20240906	132300	10717950	5030	5030	5030	5030	0
439	20240906	132200	10717950	5030	5030	5030	5030	38
440	20240906	132100	10526810	5030	5030	5030	5030	0
441	20240906	132000	10526810	5030	5030	5030	5030	0
442	20240906	131900	10526810	5030	5030	5030	5030	0
443	20240906	131800	10526810	5030	5030	5030	5030	0
444	20240906	131700	10526810	5030	5030	5030	5030	0
445	20240906	131600	10526810	5030	5030	5030	5030	0
446	20240906	131500	10526810	5030	5030	5030	5030	0
447	20240906	131400	10526810	5030	5030	5030	5030	0
448	20240906	131300	10526810	5030	5030	5030	5030	0
449	20240906	131200	10526810	5030	5030	5030	5030	0
450	20240906	131100	10526810	5030	5030	5030	5030	0
451	20240906	131000	10526810	5030	5030	5030	5030	0
452	20240906	130900	10526810	5030	5030	5030	5030	1
453	20240906	130800	10521780	5010	5010	5010	5010	0
454	20240906	130700	10521780	5010	5010	5010	5010	0
455	20240906	130600	10521780	5010	5010	5010	5010	0
456	20240906	130500	10521780	5010	5010	5010	5010	220
457	20240906	130400	9419580	5030	5030	5030	5030	1
458	20240906	130300	9414550	5010	5010	5010	5010	0
459	20240906	130200	9414550	5010	5010	5010	5010	0
460	20240906	130100	9414550	5010	5010	5010	5010	0
461	20240906	130000	9414550	5010	5010	5010	5010	0
462	20240906	125900	9414550	5010	5010	5010	5010	0
463	20240906	125800	9414550	5010	5010	5010	5010	0
464	20240906	125700	9414550	5010	5010	5010	5010	0
465	20240906	125600	9414550	5010	5010	5010	5010	0
466	20240906	125500	9414550	5010	5010	5010	5010	0
467	20240906	125400	9414550	5010	5010	5010	5010	0
468	20240906	125300	9414550	5010	5010	5010	5010	0
469	20240906	125200	9414550	5010	5010	5010	5010	0
470	20240906	125100	9414550	5010	5010	5010	5010	0
471	20240906	125000	9414550	5010	5010	5010	5010	0
472	20240906	124900	9414550	5010	5010	5010	5010	0
473	20240906	124800	9414550	5010	5010	5010	5010	0
474	20240906	124700	9414550	5010	5010	5010	5010	0
475	20240906	124600	9414550	5010	5010	5010	5010	0
476	20240906	124500	9414550	5010	5010	5010	5010	0
477	20240906	124400	9414550	5010	5010	5010	5010	20
478	20240906	124300	9314350	5030	5030	5030	5030	0
479	20240906	124200	9314350	5030	5030	5030	5030	0
480	20240906	124100	9314350	5030	5030	5030	5030	0
481	20240906	124000	9314350	5030	5030	5030	5030	0
482	20240906	123900	9314350	5030	5030	5030	5030	0
483	20240906	123800	9314350	5030	5030	5030	5030	0
484	20240906	123700	9314350	5030	5030	5030	5030	0
485	20240906	123600	9314350	5030	5030	5030	5030	0
486	20240906	123500	9314350	5030	5030	5030	5030	0
487	20240906	123400	9314350	5030	5030	5030	5030	1
488	20240906	123300	9309320	5010	5010	5010	5010	0
489	20240906	123200	9309320	5010	5010	5010	5010	0
490	20240906	123100	9309320	5010	5010	5010	5010	0
491	20240906	123000	9309320	5010	5010	5010	5010	0
492	20240906	122900	9309320	5010	5010	5010	5010	0
493	20240906	122800	9309320	5010	5010	5010	5010	49
494	20240906	122700	9063830	5010	5010	5010	5010	0
495	20240906	122600	9063830	5010	5010	5010	5010	0
496	20240906	122500	9063830	5010	5010	5010	5010	0
497	20240906	122400	9063830	5010	5010	5010	5010	0
498	20240906	122300	9063830	5010	5010	5010	5010	0
499	20240906	122200	9063830	5010	5010	5010	5010	0
500	20240906	122100	9063830	5010	5010	5010	5010	52
501	20240906	122000	8803310	5010	5010	5010	5010	0
502	20240906	121900	8803310	5010	5010	5010	5010	0
503	20240906	121800	8803310	5010	5010	5010	5010	0
504	20240906	121700	8803310	5010	5010	5010	5010	0
505	20240906	121600	8803310	5010	5010	5010	5010	0
506	20240906	121500	8803310	5010	5010	5010	5010	100
507	20240906	121400	8302310	5010	5010	5010	5010	0
508	20240906	121300	8302310	5010	5010	5010	5010	0
509	20240906	121200	8302310	5010	5010	5010	5010	0
510	20240906	121100	8302310	5010	5010	5010	5010	0
511	20240906	121000	8302310	5010	5010	5010	5010	0
512	20240906	120900	8302310	5010	5010	5010	5010	0
513	20240906	120800	8302310	5010	5010	5010	5010	0
514	20240906	120700	8302310	5010	5010	5010	5010	0
515	20240906	120600	8302310	5010	5010	5010	5010	0
516	20240906	120500	8302310	5010	5010	5010	5010	0
517	20240906	120400	8302310	5010	5010	5010	5010	0
518	20240906	120300	8302310	5010	5010	5010	5010	0
519	20240906	120200	8302310	5010	5010	5010	5010	0
520	20240906	120100	8302310	5010	5010	5010	5010	0
521	20240906	120000	8302310	5010	5010	5010	5010	0
522	20240906	115900	8302310	5010	5010	5010	5010	0
523	20240906	115800	8302310	5010	5010	5010	5010	0
524	20240906	115700	8302310	5010	5010	5010	5010	0
525	20240906	115600	8302310	5010	5010	5010	5010	0
526	20240906	115500	8302310	5010	5010	5010	5010	0
527	20240906	115400	8302310	5010	5010	5010	5010	4
528	20240906	115300	8282270	5010	5010	5010	5010	0
529	20240906	115200	8282270	5010	5010	5010	5010	0
530	20240906	115100	8282270	5010	5010	5010	5010	0
531	20240906	115000	8282270	5010	5010	5010	5010	0
532	20240906	114900	8282270	5010	5010	5010	5010	0
533	20240906	114800	8282270	5010	5010	5010	5010	0
534	20240906	114700	8282270	5010	5010	5010	5010	0
535	20240906	114600	8282270	5010	5010	5010	5010	0
536	20240906	114500	8282270	5010	5010	5010	5010	0
537	20240906	114400	8282270	5010	5010	5010	5010	0
538	20240906	114300	8282270	5010	5010	5010	5010	0
539	20240906	114200	8282270	5010	5010	5010	5010	0
540	20240906	114100	8282270	5010	5010	5010	5010	0
541	20240906	114000	8282270	5010	5010	5010	5010	0
542	20240906	113900	8282270	5010	5010	5010	5010	0
543	20240906	113800	8282270	5010	5010	5010	5010	0
544	20240906	113700	8282270	5010	5010	5010	5010	0
545	20240906	113600	8282270	5010	5010	5010	5010	0
546	20240906	113500	8282270	5010	5010	5010	5010	0
547	20240906	113400	8282270	5010	5010	5010	5010	0
548	20240906	113300	8282270	5010	5010	5010	5010	0
549	20240906	113200	8282270	5010	5010	5010	5010	0
550	20240906	113100	8282270	5010	5010	5010	5010	0
551	20240906	113000	8282270	5010	5010	5010	5010	11
552	20240906	112900	8227160	5010	5010	5010	5010	0
553	20240906	112800	8227160	5010	5010	5010	5010	0
554	20240906	112700	8227160	5010	5010	5010	5010	0
555	20240906	112600	8227160	5010	5010	5010	5010	0
556	20240906	112500	8227160	5010	5010	5010	5010	0
557	20240906	112400	8227160	5010	5010	5010	5010	0
558	20240906	112300	8227160	5010	5010	5010	5010	0
559	20240906	112200	8227160	5010	5010	5010	5010	0
560	20240906	112100	8227160	5010	5010	5010	5010	0
561	20240906	112000	8227160	5010	5010	5010	5010	0
562	20240906	111900	8227160	5010	5010	5010	5010	0
563	20240906	111800	8227160	5010	5010	5010	5010	0
564	20240906	111700	8227160	5010	5010	5010	5010	42
565	20240906	111600	8016740	5010	5010	5010	5010	0
566	20240906	111500	8016740	5010	5010	5010	5010	0
567	20240906	111400	8016740	5010	5010	5010	5010	0
568	20240906	111300	8016740	5010	5010	5010	5010	0
569	20240906	111200	8016740	5010	5010	5010	5010	0
570	20240906	111100	8016740	5010	5010	5010	5010	0
571	20240906	111000	8016740	5010	5010	5010	5010	0
572	20240906	110900	8016740	5010	5010	5010	5010	500
573	20240906	110800	5511740	5030	5030	5030	5030	0
574	20240906	110700	5511740	5030	5030	5030	5030	0
575	20240906	110600	5511740	5030	5030	5030	5030	0
576	20240906	110500	5511740	5030	5030	5030	5030	0
577	20240906	110400	5511740	5030	5030	5030	5030	20
578	20240906	110300	5411140	5030	5030	5030	5030	0
579	20240906	110200	5411140	5030	5030	5030	5030	41
580	20240906	110100	5204910	5030	5030	5030	5030	0
581	20240906	110000	5204910	5030	5030	5030	5030	0
582	20240906	105900	5204910	5030	5030	5030	5030	160
583	20240906	105800	4400110	5050	5050	5050	5050	0
584	20240906	105700	4400110	5050	5050	5050	5050	0
585	20240906	105600	4400110	5050	5050	5050	5050	0
586	20240906	105500	4400110	5050	5050	5050	5050	0
587	20240906	105400	4400110	5050	5050	5050	5050	0
588	20240906	105300	4400110	5050	5050	5050	5050	0
589	20240906	105200	4400110	5050	5050	5050	5050	0
590	20240906	105100	4400110	5050	5050	5050	5050	0
591	20240906	105000	4400110	5050	5050	5050	5050	0
592	20240906	104900	4400110	5050	5050	5050	5050	0
593	20240906	104800	4400110	5050	5050	5050	5050	0
594	20240906	104700	4400110	5050	5050	5050	5050	0
595	20240906	104600	4400110	5050	5050	5050	5050	0
596	20240906	104500	4400110	5050	5050	5050	5050	0
597	20240906	104400	4400110	5050	5050	5050	5050	0
598	20240906	104300	4400110	5050	5050	5050	5050	0
599	20240906	104200	4400110	5050	5050	5050	5050	0
600	20240906	104100	4400110	5050	5050	5050	5050	0
601	20240906	104000	4400110	5050	5050	5050	5050	0
602	20240906	103900	4400110	5050	5050	5050	5050	0
603	20240906	103800	4400110	5050	5050	5050	5050	0
604	20240906	103700	4400110	5050	5050	5050	5050	0
605	20240906	103600	4400110	5050	5050	5050	5050	0
606	20240906	103500	4400110	5050	5050	5050	5050	0
607	20240906	103400	4400110	5050	5050	5050	5050	0
608	20240906	103300	4400110	5050	5050	5050	5050	0
609	20240906	103200	4400110	5050	5050	5050	5050	0
610	20240906	103100	4400110	5050	5050	5050	5050	0
611	20240906	103000	4400110	5050	5050	5050	5050	5
612	20240906	102900	4374860	5030	5030	5030	5030	0
613	20240906	102800	4374860	5030	5030	5030	5030	1
614	20240906	102700	4369830	5030	5030	5030	5030	0
615	20240906	102600	4369830	5030	5030	5030	5030	0
616	20240906	102500	4369830	5030	5030	5030	5030	0
617	20240906	102400	4369830	5030	5030	5030	5030	0
618	20240906	102300	4369830	5030	5030	5030	5030	0
619	20240906	102200	4369830	5030	5030	5030	5030	0
620	20240906	102100	4369830	5030	5030	5030	5030	0
621	20240906	102000	4369830	5030	5030	5030	5030	0
622	20240906	101900	4369830	5030	5030	5030	5030	0
623	20240906	101800	4369830	5030	5030	5030	5030	106
624	20240906	101700	3836650	5040	5040	5040	5040	52
625	20240906	101600	3574570	5040	5040	5040	5040	1
626	20240906	101500	3569530	5110	5110	5110	5110	0
627	20240906	101400	3569530	5110	5110	5110	5110	0
628	20240906	101300	3569530	5110	5110	5110	5110	0
629	20240906	101200	3569530	5110	5110	5110	5110	0
630	20240906	101100	3569530	5110	5110	5110	5110	0
631	20240906	101000	3569530	5110	5110	5110	5110	0
632	20240906	100900	3569530	5110	5110	5110	5110	0
633	20240906	100800	3569530	5110	5110	5110	5110	0
634	20240906	100700	3569530	5110	5110	5110	5110	0
635	20240906	100600	3569530	5110	5110	5110	5110	0
636	20240906	100500	3569530	5110	5110	5110	5110	0
637	20240906	100400	3569530	5110	5110	5110	5110	0
638	20240906	100300	3569530	5110	5110	5110	5110	0
639	20240906	100200	3569530	5110	5110	5110	5110	0
640	20240906	100100	3569530	5110	5110	5110	5110	0
641	20240906	100000	3569530	5110	5110	5110	5110	0
642	20240906	095900	3569530	5110	5110	5110	5110	0
643	20240906	095800	3569530	5110	5110	5110	5110	0
644	20240906	095700	3569530	5110	5110	5110	5110	0
645	20240906	095600	3569530	5110	5110	5110	5110	0
646	20240906	095500	3569530	5110	5110	5110	5110	0
647	20240906	095400	3569530	5110	5110	5110	5110	0
648	20240906	095300	3569530	5110	5110	5110	5110	0
649	20240906	095200	3569530	5110	5110	5110	5110	0
650	20240906	095100	3569530	5110	5110	5110	5110	0
651	20240906	095000	3569530	5110	5110	5110	5110	0
652	20240906	094900	3569530	5110	5110	5110	5110	0
653	20240906	094800	3569530	5110	5110	5110	5110	0
654	20240906	094700	3569530	5110	5110	5110	5110	1
655	20240906	094600	3564420	5030	5030	5030	5030	0
656	20240906	094500	3564420	5030	5030	5030	5030	34
657	20240906	094400	3393400	5170	5170	5170	5170	0
658	20240906	094300	3393400	5170	5170	5170	5170	0
659	20240906	094200	3393400	5170	5170	5170	5170	0
660	20240906	094100	3393400	5170	5170	5170	5170	0
661	20240906	094000	3393400	5170	5140	5170	5140	158
662	20240906	093900	2580320	5180	5180	5180	5180	0
663	20240906	093800	2580320	5180	5180	5180	5180	1
664	20240906	093700	2575140	5010	5010	5010	5010	0
665	20240906	093600	2575140	5010	5010	5010	5010	0
666	20240906	093500	2575140	5010	5010	5010	5010	0
667	20240906	093400	2575140	5010	5010	5010	5010	0
668	20240906	093300	2575140	5010	5010	5010	5010	0
669	20240906	093200	2575140	5010	5010	5010	5010	10
670	20240906	093100	2525040	5010	5010	5010	5010	0
671	20240906	093000	2525040	5010	5010	5010	5010	142
672	20240906	092900	1813620	5010	5010	5010	5010	0
673	20240906	092800	1813620	5010	5010	5010	5010	0
674	20240906	092700	1813620	5010	5010	5010	5010	29
675	20240906	092600	1668330	5010	5010	5010	5010	0
676	20240906	092500	1668330	5010	5010	5010	5010	0
677	20240906	092400	1668330	5010	5010	5010	5010	0
678	20240906	092300	1668330	5010	5010	5010	5010	0
679	20240906	092200	1668330	5010	5010	5010	5010	0
680	20240906	092100	1668330	5010	5010	5010	5010	0
681	20240906	092000	1668330	5010	5010	5010	5010	0
682	20240906	091900	1668330	5010	5010	5010	5010	244
683	20240906	091800	445890	5010	5010	5010	5010	0
684	20240906	091700	445890	5010	5010	5010	5010	0
685	20240906	091600	445890	5010	5010	5010	5010	0
686	20240906	091500	445890	5010	5010	5010	5010	0
687	20240906	091400	445890	5010	5010	5010	5010	0
688	20240906	091300	445890	5010	5010	5010	5010	0
689	20240906	091200	445890	5010	5010	5010	5010	0
690	20240906	091100	445890	5010	5010	5010	5010	0
691	20240906	091000	445890	5010	5010	5010	5010	0
692	20240906	090900	445890	5010	5010	5010	5010	0
693	20240906	090800	445890	5010	5010	5010	5010	0
694	20240906	090700	445890	5010	5010	5010	5010	0
695	20240906	090600	445890	5010	5010	5010	5010	0
696	20240906	090500	445890	5010	5010	5010	5010	0
697	20240906	090400	445890	5010	5010	5010	5010	0
698	20240906	090300	445890	5010	5010	5010	5010	0
699	20240906	090200	445890	5010	5010	5010	5010	0
700	20240906	090100	445890	5010	5010	5010	5010	0
701	20240906	090000	445890	5010	5010	5010	5010	89