KissMeData/229500/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204100	43769165	5030	5030	5030	5030	9
3	20240902	204000	43769165	5030	5030	5030	5030	0
4	20240902	203900	43769165	5030	5030	5030	5030	0
5	20240902	203800	43769165	5030	5030	5030	5030	0
6	20240902	203700	43769165	5030	5030	5030	5030	0
7	20240902	203600	43769165	5030	5030	5030	5030	0
8	20240902	203500	43769165	5030	5030	5030	5030	0
9	20240902	203400	43769165	5030	5030	5030	5030	0
10	20240902	203300	43769165	5030	5030	5030	5030	0
11	20240902	203200	43769165	5030	5030	5030	5030	0
12	20240902	203100	43769165	5030	5030	5030	5030	0
13	20240902	203000	43769165	5030	5030	5030	5030	0
14	20240902	202900	43769165	5030	5030	5030	5030	0
15	20240902	202800	43769165	5030	5030	5030	5030	0
16	20240902	202700	43769165	5030	5030	5030	5030	0
17	20240902	202600	43769165	5030	5030	5030	5030	0
18	20240902	202500	43769165	5030	5030	5030	5030	0
19	20240902	202400	43769165	5030	5030	5030	5030	0
20	20240902	202300	43769165	5030	5030	5030	5030	0
21	20240902	202200	43769165	5030	5030	5030	5030	0
22	20240902	202100	43769165	5030	5030	5030	5030	0
23	20240902	202000	43769165	5030	5030	5030	5030	0
24	20240902	201900	43769165	5030	5030	5030	5030	0
25	20240902	201800	43769165	5030	5030	5030	5030	0
26	20240902	201700	43769165	5030	5030	5030	5030	0
27	20240902	201600	43769165	5030	5030	5030	5030	0
28	20240902	201500	43769165	5030	5030	5030	5030	0
29	20240902	201400	43769165	5030	5030	5030	5030	0
30	20240902	201300	43769165	5030	5030	5030	5030	0
31	20240902	201200	43769165	5030	5030	5030	5030	0
32	20240902	201100	43769165	5030	5030	5030	5030	9
33	20240902	201000	43769165	5030	5030	5030	5030	0
34	20240902	200900	43769165	5030	5030	5030	5030	0
35	20240902	200800	43769165	5030	5030	5030	5030	0
36	20240902	200700	43769165	5030	5030	5030	5030	0
37	20240902	200600	43769165	5030	5030	5030	5030	0
38	20240902	200500	43769165	5030	5030	5030	5030	0
39	20240902	200400	43769165	5030	5030	5030	5030	0
40	20240902	200300	43769165	5030	5030	5030	5030	0
41	20240902	200200	43769165	5030	5030	5030	5030	0
42	20240902	200100	43769165	5030	5030	5030	5030	0
43	20240902	200000	43769165	5030	5030	5030	5030	0
44	20240902	195900	43769165	5030	5030	5030	5030	0
45	20240902	195800	43769165	5030	5030	5030	5030	0
46	20240902	195700	43769165	5030	5030	5030	5030	0
47	20240902	195600	43769165	5030	5030	5030	5030	0
48	20240902	195500	43769165	5030	5030	5030	5030	0
49	20240902	195400	43769165	5030	5030	5030	5030	0
50	20240902	195300	43769165	5030	5030	5030	5030	0
51	20240902	195200	43769165	5030	5030	5030	5030	0
52	20240902	195100	43769165	5030	5030	5030	5030	0
53	20240902	195000	43769165	5030	5030	5030	5030	0
54	20240902	194900	43769165	5030	5030	5030	5030	0
55	20240902	194800	43769165	5030	5030	5030	5030	0
56	20240902	194700	43769165	5030	5030	5030	5030	0
57	20240902	194600	43769165	5030	5030	5030	5030	0
58	20240902	194500	43769165	5030	5030	5030	5030	0
59	20240902	194400	43769165	5030	5030	5030	5030	0
60	20240902	194300	43769165	5030	5030	5030	5030	0
61	20240902	194200	43769165	5030	5030	5030	5030	0
62	20240902	194100	43769165	5030	5030	5030	5030	9
63	20240902	194000	43769165	5030	5030	5030	5030	0
64	20240902	193900	43769165	5030	5030	5030	5030	0
65	20240902	193800	43769165	5030	5030	5030	5030	0
66	20240902	193700	43769165	5030	5030	5030	5030	0
67	20240902	193600	43769165	5030	5030	5030	5030	0
68	20240902	193500	43769165	5030	5030	5030	5030	0
69	20240902	193400	43769165	5030	5030	5030	5030	0
70	20240902	193300	43769165	5030	5030	5030	5030	0
71	20240902	193200	43769165	5030	5030	5030	5030	0
72	20240902	193100	43769165	5030	5030	5030	5030	0
73	20240902	193000	43769165	5030	5030	5030	5030	0
74	20240902	192900	43769165	5030	5030	5030	5030	0
75	20240902	192800	43769165	5030	5030	5030	5030	0
76	20240902	192700	43769165	5030	5030	5030	5030	0
77	20240902	192600	43769165	5030	5030	5030	5030	0
78	20240902	192500	43769165	5030	5030	5030	5030	0
79	20240902	192400	43769165	5030	5030	5030	5030	0
80	20240902	192300	43769165	5030	5030	5030	5030	0
81	20240902	192200	43769165	5030	5030	5030	5030	0
82	20240902	192100	43769165	5030	5030	5030	5030	0
83	20240902	192000	43769165	5030	5030	5030	5030	0
84	20240902	191900	43769165	5030	5030	5030	5030	0
85	20240902	191800	43769165	5030	5030	5030	5030	0
86	20240902	191700	43769165	5030	5030	5030	5030	0
87	20240902	191600	43769165	5030	5030	5030	5030	0
88	20240902	191500	43769165	5030	5030	5030	5030	0
89	20240902	191400	43769165	5030	5030	5030	5030	0
90	20240902	191300	43769165	5030	5030	5030	5030	0
91	20240902	191200	43769165	5030	5030	5030	5030	0
92	20240902	191100	43769165	5030	5030	5030	5030	9
93	20240902	191000	43769165	5030	5030	5030	5030	0
94	20240902	190900	43769165	5030	5030	5030	5030	0
95	20240902	190800	43769165	5030	5030	5030	5030	0
96	20240902	190700	43769165	5030	5030	5030	5030	0
97	20240902	190600	43769165	5030	5030	5030	5030	0
98	20240902	190500	43769165	5030	5030	5030	5030	0
99	20240902	190400	43769165	5030	5030	5030	5030	0
100	20240902	190300	43769165	5030	5030	5030	5030	0
101	20240902	190200	43769165	5030	5030	5030	5030	0
102	20240902	190100	43769165	5030	5030	5030	5030	0
103	20240902	190000	43769165	5030	5030	5030	5030	0
104	20240902	185900	43769165	5030	5030	5030	5030	0
105	20240902	185800	43769165	5030	5030	5030	5030	0
106	20240902	185700	43769165	5030	5030	5030	5030	0
107	20240902	185600	43769165	5030	5030	5030	5030	0
108	20240902	185500	43769165	5030	5030	5030	5030	0
109	20240902	185400	43769165	5030	5030	5030	5030	0
110	20240902	185300	43769165	5030	5030	5030	5030	0
111	20240902	185200	43769165	5030	5030	5030	5030	0
112	20240902	185100	43769165	5030	5030	5030	5030	0
113	20240902	185000	43769165	5030	5030	5030	5030	0
114	20240902	184900	43769165	5030	5030	5030	5030	0
115	20240902	184800	43769165	5030	5030	5030	5030	0
116	20240902	184700	43769165	5030	5030	5030	5030	0
117	20240902	184600	43769165	5030	5030	5030	5030	0
118	20240902	184500	43769165	5030	5030	5030	5030	0
119	20240902	184400	43769165	5030	5030	5030	5030	0
120	20240902	184300	43769165	5030	5030	5030	5030	0
121	20240902	184200	43769165	5030	5030	5030	5030	0
122	20240902	184100	43769165	5030	5030	5030	5030	9
123	20240902	184000	43769165	5030	5030	5030	5030	0
124	20240902	183900	43769165	5030	5030	5030	5030	0
125	20240902	183800	43769165	5030	5030	5030	5030	0
126	20240902	183700	43769165	5030	5030	5030	5030	0
127	20240902	183600	43769165	5030	5030	5030	5030	0
128	20240902	183500	43769165	5030	5030	5030	5030	0
129	20240902	183400	43769165	5030	5030	5030	5030	0
130	20240902	183300	43769165	5030	5030	5030	5030	0
131	20240902	183200	43769165	5030	5030	5030	5030	0
132	20240902	183100	43769165	5030	5030	5030	5030	0
133	20240902	183000	43769165	5030	5030	5030	5030	0
134	20240902	182900	43769165	5030	5030	5030	5030	0
135	20240902	182800	43769165	5030	5030	5030	5030	0
136	20240902	182700	43769165	5030	5030	5030	5030	0
137	20240902	182600	43769165	5030	5030	5030	5030	0
138	20240902	182500	43769165	5030	5030	5030	5030	0
139	20240902	182400	43769165	5030	5030	5030	5030	0
140	20240902	182300	43769165	5030	5030	5030	5030	0
141	20240902	182200	43769165	5030	5030	5030	5030	0
142	20240902	182100	43769165	5030	5030	5030	5030	0
143	20240902	182000	43769165	5030	5030	5030	5030	0
144	20240902	181900	43769165	5030	5030	5030	5030	0
145	20240902	181800	43769165	5030	5030	5030	5030	0
146	20240902	181700	43769165	5030	5030	5030	5030	0
147	20240902	181600	43769165	5030	5030	5030	5030	0
148	20240902	181500	43769165	5030	5030	5030	5030	0
149	20240902	181400	43769165	5030	5030	5030	5030	0
150	20240902	181300	43769165	5030	5030	5030	5030	0
151	20240902	181200	43769165	5030	5030	5030	5030	0
152	20240902	181100	43769165	5030	5030	5030	5030	9
153	20240902	181000	43769165	5030	5030	5030	5030	0
154	20240902	180900	43769165	5030	5030	5030	5030	0
155	20240902	180800	43769165	5030	5030	5030	5030	0
156	20240902	180700	43769165	5030	5030	5030	5030	0
157	20240902	180600	43769165	5030	5030	5030	5030	0
158	20240902	180500	43769165	5030	5030	5030	5030	0
159	20240902	180400	43769165	5030	5030	5030	5030	0
160	20240902	180300	43769165	5030	5030	5030	5030	0
161	20240902	180200	43769165	5030	5030	5030	5030	0
162	20240902	180100	43769165	5030	5030	5030	5030	0
163	20240902	180000	43769165	5030	5030	5030	5030	0
164	20240902	175900	43769165	5030	5030	5030	5030	0
165	20240902	175800	43769165	5030	5030	5030	5030	0
166	20240902	175700	43769165	5030	5030	5030	5030	0
167	20240902	175600	43769165	5030	5030	5030	5030	0
168	20240902	175500	43769165	5030	5030	5030	5030	0
169	20240902	175400	43769165	5030	5030	5030	5030	0
170	20240902	175300	43769165	5030	5030	5030	5030	0
171	20240902	175200	43769165	5030	5030	5030	5030	0
172	20240902	175100	43769165	5030	5030	5030	5030	0
173	20240902	175000	43769165	5030	5030	5030	5030	0
174	20240902	174900	43769165	5030	5030	5030	5030	0
175	20240902	174800	43769165	5030	5030	5030	5030	0
176	20240902	174700	43769165	5030	5030	5030	5030	0
177	20240902	174600	43769165	5030	5030	5030	5030	0
178	20240902	174500	43769165	5030	5030	5030	5030	0
179	20240902	174400	43769165	5030	5030	5030	5030	0
180	20240902	174300	43769165	5030	5030	5030	5030	0
181	20240902	174200	43769165	5030	5030	5030	5030	0
182	20240902	174100	43769165	5030	5030	5030	5030	9
183	20240902	174000	43769165	5030	5030	5030	5030	0
184	20240902	173900	43769165	5030	5030	5030	5030	0
185	20240902	173800	43769165	5030	5030	5030	5030	0
186	20240902	173700	43769165	5030	5030	5030	5030	0
187	20240902	173600	43769165	5030	5030	5030	5030	0
188	20240902	173500	43769165	5030	5030	5030	5030	0
189	20240902	173400	43769165	5030	5030	5030	5030	0
190	20240902	173300	43769165	5030	5030	5030	5030	0
191	20240902	173200	43769165	5030	5030	5030	5030	0
192	20240902	173100	43769165	5030	5030	5030	5030	0
193	20240902	173000	43769165	5030	5030	5030	5030	0
194	20240902	172900	43769165	5030	5030	5030	5030	0
195	20240902	172800	43769165	5030	5030	5030	5030	0
196	20240902	172700	43769165	5030	5030	5030	5030	0
197	20240902	172600	43769165	5030	5030	5030	5030	0
198	20240902	172500	43769165	5030	5030	5030	5030	0
199	20240902	172400	43769165	5030	5030	5030	5030	0
200	20240902	172300	43769165	5030	5030	5030	5030	0
201	20240902	172200	43769165	5030	5030	5030	5030	0
202	20240902	172100	43769165	5030	5030	5030	5030	0
203	20240902	172000	43769165	5030	5030	5030	5030	0
204	20240902	171900	43769165	5030	5030	5030	5030	0
205	20240902	171800	43769165	5030	5030	5030	5030	0
206	20240902	171700	43769165	5030	5030	5030	5030	0
207	20240902	171600	43769165	5030	5030	5030	5030	0
208	20240902	171500	43769165	5030	5030	5030	5030	0
209	20240902	171400	43769165	5030	5030	5030	5030	0
210	20240902	171300	43769165	5030	5030	5030	5030	0
211	20240902	171200	43769165	5030	5030	5030	5030	0
212	20240902	171100	43769165	5030	5030	5030	5030	9
213	20240902	171000	43769165	5030	5030	5030	5030	0
214	20240902	170900	43769165	5030	5030	5030	5030	0
215	20240902	170800	43769165	5030	5030	5030	5030	0
216	20240902	170700	43769165	5030	5030	5030	5030	0
217	20240902	170600	43769165	5030	5030	5030	5030	0
218	20240902	170500	43769165	5030	5030	5030	5030	0
219	20240902	170400	43769165	5030	5030	5030	5030	0
220	20240902	170300	43769165	5030	5030	5030	5030	0
221	20240902	170200	43769165	5030	5030	5030	5030	0
222	20240902	170100	43769165	5030	5030	5030	5030	0
223	20240902	170000	43769165	5030	5030	5030	5030	0
224	20240902	165900	43769165	5030	5030	5030	5030	0
225	20240902	165800	43769165	5030	5030	5030	5030	0
226	20240902	165700	43769165	5030	5030	5030	5030	0
227	20240902	165600	43769165	5030	5030	5030	5030	0
228	20240902	165500	43769165	5030	5030	5030	5030	0
229	20240902	165400	43769165	5030	5030	5030	5030	0
230	20240902	165300	43769165	5030	5030	5030	5030	0
231	20240902	165200	43769165	5030	5030	5030	5030	0
232	20240902	165100	43769165	5030	5030	5030	5030	0
233	20240902	165000	43769165	5030	5030	5030	5030	0
234	20240902	164900	43769165	5030	5030	5030	5030	0
235	20240902	164800	43769165	5030	5030	5030	5030	0
236	20240902	164700	43769165	5030	5030	5030	5030	0
237	20240902	164600	43769165	5030	5030	5030	5030	0
238	20240902	164500	43769165	5030	5030	5030	5030	0
239	20240902	164400	43769165	5030	5030	5030	5030	0
240	20240902	164300	43769165	5030	5030	5030	5030	0
241	20240902	164200	43769165	5030	5030	5030	5030	0
242	20240902	164100	43769165	5030	5030	5030	5030	9
243	20240902	164000	43769165	5030	5030	5030	5030	0
244	20240902	163900	43769165	5030	5030	5030	5030	0
245	20240902	163800	43769165	5030	5030	5030	5030	0
246	20240902	163700	43769165	5030	5030	5030	5030	0
247	20240902	163600	43769165	5030	5030	5030	5030	0
248	20240902	163500	43769165	5030	5030	5030	5030	0
249	20240902	163400	43769165	5030	5030	5030	5030	0
250	20240902	163300	43769165	5030	5030	5030	5030	0
251	20240902	163200	43769165	5030	5030	5030	5030	0
252	20240902	163100	43769165	5030	5030	5030	5030	0
253	20240902	163000	43769165	5030	5030	5030	5030	0
254	20240902	162900	43769165	5030	5030	5030	5030	0
255	20240902	162800	43769165	5030	5030	5030	5030	0
256	20240902	162700	43769165	5030	5030	5030	5030	0
257	20240902	162600	43769165	5030	5030	5030	5030	0
258	20240902	162500	43769165	5030	5030	5030	5030	0
259	20240902	162400	43769165	5030	5030	5030	5030	0
260	20240902	162300	43769165	5030	5030	5030	5030	0
261	20240902	162200	43769165	5030	5030	5030	5030	0
262	20240902	162100	43769165	5030	5030	5030	5030	0
263	20240902	162000	43769165	5030	5030	5030	5030	0
264	20240902	161900	43769165	5030	5030	5030	5030	0
265	20240902	161800	43769165	5030	5030	5030	5030	0
266	20240902	161700	43769165	5030	5030	5030	5030	0
267	20240902	161600	43769165	5030	5030	5030	5030	0
268	20240902	161500	43769165	5030	5030	5030	5030	0
269	20240902	161400	43769165	5030	5030	5030	5030	0
270	20240902	161300	43769165	5030	5030	5030	5030	0
271	20240902	161200	43769165	5030	5030	5030	5030	0
272	20240902	161100	43769165	5030	5030	5030	5030	9
273	20240902	161000	43769165	5030	5030	5030	5030	0
274	20240902	160900	43769165	5030	5030	5030	5030	0
275	20240902	160800	43769165	5030	5030	5030	5030	0
276	20240902	160700	43769165	5030	5030	5030	5030	0
277	20240902	160600	43769165	5030	5030	5030	5030	0
278	20240902	160500	43769165	5030	5030	5030	5030	0
279	20240902	160400	43769165	5030	5030	5030	5030	0
280	20240902	160300	43769165	5030	5030	5030	5030	0
281	20240902	160200	43769165	5030	5030	5030	5030	0
282	20240902	160100	43769165	5030	5030	5030	5030	0
283	20240902	160000	43769165	5030	5030	5030	5030	0
284	20240902	155900	43769165	5030	5030	5030	5030	0
285	20240902	155800	43769165	5030	5030	5030	5030	0
286	20240902	155700	43769165	5030	5030	5030	5030	0
287	20240902	155600	43769165	5030	5030	5030	5030	0
288	20240902	155500	43769165	5030	5030	5030	5030	0
289	20240902	155400	43769165	5030	5030	5030	5030	0
290	20240902	155300	43769165	5030	5030	5030	5030	0
291	20240902	155200	43769165	5030	5030	5030	5030	0
292	20240902	155100	43769165	5030	5030	5030	5030	0
293	20240902	155000	43769165	5030	5030	5030	5030	0
294	20240902	154900	43769165	5030	5030	5030	5030	0
295	20240902	154800	43769165	5030	5030	5030	5030	0
296	20240902	154700	43769165	5030	5030	5030	5030	0
297	20240902	154600	43769165	5030	5030	5030	5030	0
298	20240902	154500	43769165	5030	5030	5030	5030	0
299	20240902	154400	43769165	5030	5030	5030	5030	0
300	20240902	154300	43769165	5030	5030	5030	5030	0
301	20240902	154200	43769165	5030	5030	5030	5030	0
302	20240902	154100	43769165	5030	5030	5030	5030	9
303	20240902	154000	43769165	5030	5030	5030	5030	0
304	20240902	153900	43769165	5030	5030	5030	5030	0
305	20240902	153800	43769165	5030	5030	5030	5030	0
306	20240902	153700	43769165	5030	5030	5030	5030	0
307	20240902	153600	43769165	5030	5030	5030	5030	0
308	20240902	153500	43769165	5030	5030	5030	5030	0
309	20240902	153400	43769165	5030	5030	5030	5030	0
310	20240902	153300	43769165	5030	5030	5030	5030	0
311	20240902	153200	43769165	5030	5030	5030	5030	0
312	20240902	153100	43769165	5030	5030	5030	5030	0
313	20240902	153000	43769165	5030	5030	5030	5030	9
314	20240902	152900	43723895	5080	5080	5080	5080	0
315	20240902	152800	43723895	5080	5080	5080	5080	0
316	20240902	152700	43723895	5080	5080	5080	5080	0
317	20240902	152600	43723895	5080	5080	5080	5080	0
318	20240902	152500	43723895	5080	5080	5080	5080	0
319	20240902	152400	43723895	5080	5080	5080	5080	0
320	20240902	152300	43723895	5080	5080	5080	5080	0
321	20240902	152200	43723895	5080	5080	5080	5080	0
322	20240902	152100	43723895	5080	5080	5080	5080	0
323	20240902	152000	43723895	5080	5080	5080	5080	0
324	20240902	151900	43723895	5080	4990	5080	4990	526
325	20240902	151800	41097350	4990	4990	4990	4990	0
326	20240902	151700	41097350	4990	4800	4990	4800	2
327	20240902	151600	41087560	4980	4980	4980	4980	24
328	20240902	151500	40968040	4995	4995	4995	4995	0
329	20240902	151400	40968040	4995	4900	4995	4900	500
330	20240902	151300	38513195	4900	4900	4900	4900	0
331	20240902	151200	38513195	4900	4900	4900	4900	0
332	20240902	151100	38513195	4900	4900	4900	4900	0
333	20240902	151000	38513195	4900	4900	4900	4900	1
334	20240902	150900	38508295	4800	4800	4800	4800	81
335	20240902	150800	38119495	4800	4800	4800	4800	54
336	20240902	150700	37860295	4800	4800	4800	4800	0
337	20240902	150600	37860295	4800	4800	4800	4800	1
338	20240902	150500	37855495	4700	4700	4700	4700	0
339	20240902	150400	37855495	4700	4700	4700	4700	0
340	20240902	150300	37855495	4700	4800	4800	4700	95
341	20240902	150200	37399595	4800	4800	4940	4800	31
342	20240902	150100	37250655	4900	4800	4900	4800	509
343	20240902	150000	34804455	4700	4800	4800	4700	42
344	20240902	145900	34602955	4800	4800	4800	4800	40
345	20240902	145800	34410955	4800	4800	4800	4800	10
346	20240902	145700	34362955	4800	4850	4850	4800	55
347	20240902	145600	34096355	4855	4855	4855	4855	1
348	20240902	145500	34091500	4850	4915	4915	4850	2201
349	20240902	145400	23331360	5000	5000	5000	5000	163
350	20240902	145300	22516360	5000	5020	5020	5000	73
351	20240902	145200	22149920	5020	5020	5020	5020	30
352	20240902	145100	21999320	5020	5020	5020	5020	10
353	20240902	145000	21949120	5020	5020	5020	5020	30
354	20240902	144900	21798520	5020	5020	5020	5020	0
355	20240902	144800	21798520	5020	5020	5020	5020	0
356	20240902	144700	21798520	5020	5020	5020	5020	30
357	20240902	144600	21647920	5020	5020	5020	5020	0
358	20240902	144500	21647920	5020	5020	5020	5020	0
359	20240902	144400	21647920	5020	5020	5020	5020	0
360	20240902	144300	21647920	5020	5020	5020	5020	20
361	20240902	144200	21547520	5020	5020	5020	5020	0
362	20240902	144100	21547520	5020	5020	5020	5020	0
363	20240902	144000	21547520	5020	5020	5020	5020	0
364	20240902	143900	21547520	5020	5020	5020	5020	0
365	20240902	143800	21547520	5020	5020	5020	5020	10
366	20240902	143700	21497320	5020	5040	5040	5020	25
367	20240902	143600	21371680	5040	5040	5040	5040	0
368	20240902	143500	21371680	5040	5060	5060	5040	6
369	20240902	143400	21341340	5020	5020	5020	5020	0
370	20240902	143300	21341340	5020	5020	5020	5020	0
371	20240902	143200	21341340	5020	5020	5020	5020	0
372	20240902	143100	21341340	5020	5020	5020	5020	0
373	20240902	143000	21341340	5020	5020	5020	5020	0
374	20240902	142900	21341340	5020	5020	5020	5020	0
375	20240902	142800	21341340	5020	5020	5020	5020	0
376	20240902	142700	21341340	5020	5020	5020	5020	0
377	20240902	142600	21341340	5020	5020	5020	5020	0
378	20240902	142500	21341340	5020	5020	5020	5020	0
379	20240902	142400	21341340	5020	5020	5020	5020	0
380	20240902	142300	21341340	5020	5020	5020	5020	0
381	20240902	142200	21341340	5020	5020	5020	5020	0
382	20240902	142100	21341340	5020	5020	5020	5020	0
383	20240902	142000	21341340	5020	5020	5020	5020	0
384	20240902	141900	21341340	5020	5020	5020	5020	0
385	20240902	141800	21341340	5020	5020	5020	5020	0
386	20240902	141700	21341340	5020	5020	5020	5020	0
387	20240902	141600	21341340	5020	5020	5020	5020	30
388	20240902	141500	21190740	5040	5040	5040	5040	0
389	20240902	141400	21190740	5040	5040	5040	5040	6
390	20240902	141300	21160500	5040	5040	5040	5040	0
391	20240902	141200	21160500	5040	5040	5040	5040	0
392	20240902	141100	21160500	5040	5040	5040	5040	0
393	20240902	141000	21160500	5040	5040	5040	5040	0
394	20240902	140900	21160500	5040	5040	5040	5040	0
395	20240902	140800	21160500	5040	5040	5040	5040	0
396	20240902	140700	21160500	5040	5040	5040	5040	0
397	20240902	140600	21160500	5040	5040	5040	5040	0
398	20240902	140500	21160500	5040	5040	5040	5040	0
399	20240902	140400	21160500	5040	5040	5040	5040	0
400	20240902	140300	21160500	5040	5040	5040	5040	0
401	20240902	140200	21160500	5040	5060	5060	5040	600
402	20240902	140100	18130740	5060	5060	5060	5060	0
403	20240902	140000	18130740	5060	5060	5060	5060	0
404	20240902	135900	18130740	5060	5060	5060	5060	10
405	20240902	135800	18080140	5060	5070	5070	5060	40
406	20240902	135700	17877500	5070	5090	5090	5070	5
407	20240902	135600	17852070	5090	5090	5090	5090	0
408	20240902	135500	17852070	5090	5090	5090	5090	0
409	20240902	135400	17852070	5090	5100	5100	5090	20
410	20240902	135300	17750080	5100	5100	5100	5100	0
411	20240902	135200	17750080	5100	5100	5100	5100	0
412	20240902	135100	17750080	5100	5100	5100	5100	0
413	20240902	135000	17750080	5100	5100	5100	5100	0
414	20240902	134900	17750080	5100	5100	5100	5100	0
415	20240902	134800	17750080	5100	5100	5100	5100	0
416	20240902	134700	17750080	5100	5100	5100	5100	0
417	20240902	134600	17750080	5100	5100	5100	5100	1
418	20240902	134500	17744980	5230	5230	5230	5230	0
419	20240902	134400	17744980	5230	5230	5230	5230	0
420	20240902	134300	17744980	5230	5230	5230	5230	0
421	20240902	134200	17744980	5230	5230	5230	5230	0
422	20240902	134100	17744980	5230	5230	5230	5230	0
423	20240902	134000	17744980	5230	5230	5230	5230	0
424	20240902	133900	17744980	5230	5230	5230	5230	0
425	20240902	133800	17744980	5230	5230	5230	5230	0
426	20240902	133700	17744980	5230	5230	5230	5230	0
427	20240902	133600	17744980	5230	5230	5230	5230	0
428	20240902	133500	17744980	5230	5230	5230	5230	0
429	20240902	133400	17744980	5230	5230	5230	5230	0
430	20240902	133300	17744980	5230	5200	5230	5200	7
431	20240902	133200	17708520	5040	5040	5040	5040	0
432	20240902	133100	17708520	5040	5040	5040	5040	0
433	20240902	133000	17708520	5040	5040	5040	5040	0
434	20240902	132900	17708520	5040	5040	5040	5040	0
435	20240902	132800	17708520	5040	5040	5040	5040	0
436	20240902	132700	17708520	5040	5040	5040	5040	0
437	20240902	132600	17708520	5040	5040	5040	5040	0
438	20240902	132500	17708520	5040	5040	5040	5040	0
439	20240902	132400	17708520	5040	5040	5040	5040	0
440	20240902	132300	17708520	5040	5040	5040	5040	0
441	20240902	132200	17708520	5040	5040	5040	5040	0
442	20240902	132100	17708520	5040	5040	5040	5040	0
443	20240902	132000	17708520	5040	5040	5040	5040	0
444	20240902	131900	17708520	5040	5040	5040	5040	0
445	20240902	131800	17708520	5040	5040	5040	5040	0
446	20240902	131700	17708520	5040	5040	5040	5040	0
447	20240902	131600	17708520	5040	5040	5040	5040	0
448	20240902	131500	17708520	5040	5040	5040	5040	0
449	20240902	131400	17708520	5040	5040	5040	5040	0
450	20240902	131300	17708520	5040	5040	5040	5040	0
451	20240902	131200	17708520	5040	5040	5040	5040	0
452	20240902	131100	17708520	5040	5040	5040	5040	0
453	20240902	131000	17708520	5040	5040	5040	5040	0
454	20240902	130900	17708520	5040	5040	5040	5040	0
455	20240902	130800	17708520	5040	5040	5040	5040	0
456	20240902	130700	17708520	5040	5040	5040	5040	0
457	20240902	130600	17708520	5040	5040	5040	5040	0
458	20240902	130500	17708520	5040	5040	5040	5040	0
459	20240902	130400	17708520	5040	5040	5040	5040	0
460	20240902	130300	17708520	5040	5040	5040	5040	0
461	20240902	130200	17708520	5040	5040	5040	5040	0
462	20240902	130100	17708520	5040	5040	5040	5040	0
463	20240902	130000	17708520	5040	5040	5040	5040	0
464	20240902	125900	17708520	5040	5040	5040	5040	0
465	20240902	125800	17708520	5040	5040	5040	5040	0
466	20240902	125700	17708520	5040	5040	5040	5040	0
467	20240902	125600	17708520	5040	5040	5040	5040	0
468	20240902	125500	17708520	5040	5040	5040	5040	0
469	20240902	125400	17708520	5040	5040	5040	5040	0
470	20240902	125300	17708520	5040	5040	5040	5040	0
471	20240902	125200	17708520	5040	5040	5040	5040	0
472	20240902	125100	17708520	5040	5040	5040	5040	0
473	20240902	125000	17708520	5040	5040	5040	5040	0
474	20240902	124900	17708520	5040	5040	5040	5040	0
475	20240902	124800	17708520	5040	5040	5040	5040	0
476	20240902	124700	17708520	5040	5040	5040	5040	0
477	20240902	124600	17708520	5040	5040	5040	5040	0
478	20240902	124500	17708520	5040	5040	5040	5040	0
479	20240902	124400	17708520	5040	5040	5040	5040	0
480	20240902	124300	17708520	5040	5040	5040	5040	0
481	20240902	124200	17708520	5040	5040	5040	5040	0
482	20240902	124100	17708520	5040	5040	5040	5040	0
483	20240902	124000	17708520	5040	5040	5040	5040	0
484	20240902	123900	17708520	5040	5040	5040	5040	0
485	20240902	123800	17708520	5040	5040	5040	5040	0
486	20240902	123700	17708520	5040	5040	5040	5040	0
487	20240902	123600	17708520	5040	5040	5040	5040	0
488	20240902	123500	17708520	5040	5040	5040	5040	0
489	20240902	123400	17708520	5040	5040	5040	5040	0
490	20240902	123300	17708520	5040	5040	5040	5040	0
491	20240902	123200	17708520	5040	5040	5040	5040	0
492	20240902	123100	17708520	5040	5040	5040	5040	0
493	20240902	123000	17708520	5040	5040	5040	5040	0
494	20240902	122900	17708520	5040	5040	5040	5040	0
495	20240902	122800	17708520	5040	5040	5040	5040	0
496	20240902	122700	17708520	5040	5040	5040	5040	0
497	20240902	122600	17708520	5040	5040	5040	5040	0
498	20240902	122500	17708520	5040	5040	5040	5040	0
499	20240902	122400	17708520	5040	5040	5040	5040	0
500	20240902	122300	17708520	5040	5040	5040	5040	0
501	20240902	122200	17708520	5040	5040	5040	5040	0
502	20240902	122100	17708520	5040	5040	5040	5040	0
503	20240902	122000	17708520	5040	5040	5040	5040	0
504	20240902	121900	17708520	5040	5040	5040	5040	0
505	20240902	121800	17708520	5040	5040	5040	5040	0
506	20240902	121700	17708520	5040	5040	5040	5040	0
507	20240902	121600	17708520	5040	5040	5040	5040	0
508	20240902	121500	17708520	5040	5040	5040	5040	46
509	20240902	121400	17476680	5040	5040	5040	5040	0
510	20240902	121300	17476680	5040	5040	5040	5040	0
511	20240902	121200	17476680	5040	5070	5070	5040	254
512	20240902	121100	16193590	5070	5070	5070	5070	0
513	20240902	121000	16193590	5070	5070	5070	5070	0
514	20240902	120900	16193590	5070	5070	5070	5070	0
515	20240902	120800	16193590	5070	5070	5070	5070	0
516	20240902	120700	16193590	5070	5070	5070	5070	250
517	20240902	120600	14926090	5100	5100	5100	5100	50
518	20240902	120500	14671090	5250	5250	5250	5250	0
519	20240902	120400	14671090	5250	5250	5250	5250	1
520	20240902	120300	14665840	5070	5070	5070	5070	0
521	20240902	120200	14665840	5070	5070	5070	5070	0
522	20240902	120100	14665840	5070	5070	5070	5070	0
523	20240902	120000	14665840	5070	5070	5070	5070	0
524	20240902	115900	14665840	5070	5070	5070	5070	0
525	20240902	115800	14665840	5070	5070	5070	5070	0
526	20240902	115700	14665840	5070	5070	5070	5070	0
527	20240902	115600	14665840	5070	5070	5070	5070	0
528	20240902	115500	14665840	5070	5070	5070	5070	0
529	20240902	115400	14665840	5070	5070	5070	5070	0
530	20240902	115300	14665840	5070	5070	5070	5070	0
531	20240902	115200	14665840	5070	5070	5070	5070	0
532	20240902	115100	14665840	5070	5070	5070	5070	0
533	20240902	115000	14665840	5070	5070	5070	5070	0
534	20240902	114900	14665840	5070	5070	5070	5070	0
535	20240902	114800	14665840	5070	5070	5070	5070	0
536	20240902	114700	14665840	5070	5070	5070	5070	0
537	20240902	114600	14665840	5070	5070	5070	5070	0
538	20240902	114500	14665840	5070	5070	5070	5070	0
539	20240902	114400	14665840	5070	5070	5070	5070	0
540	20240902	114300	14665840	5070	5070	5070	5070	0
541	20240902	114200	14665840	5070	5070	5070	5070	0
542	20240902	114100	14665840	5070	5070	5070	5070	0
543	20240902	114000	14665840	5070	5070	5070	5070	0
544	20240902	113900	14665840	5070	5070	5070	5070	0
545	20240902	113800	14665840	5070	5070	5070	5070	0
546	20240902	113700	14665840	5070	5070	5070	5070	0
547	20240902	113600	14665840	5070	5070	5070	5070	0
548	20240902	113500	14665840	5070	5070	5070	5070	0
549	20240902	113400	14665840	5070	5070	5070	5070	0
550	20240902	113300	14665840	5070	5070	5070	5070	0
551	20240902	113200	14665840	5070	5070	5070	5070	0
552	20240902	113100	14665840	5070	5070	5070	5070	0
553	20240902	113000	14665840	5070	5070	5070	5070	0
554	20240902	112900	14665840	5070	5070	5070	5070	0
555	20240902	112800	14665840	5070	5070	5070	5070	0
556	20240902	112700	14665840	5070	5070	5070	5070	0
557	20240902	112600	14665840	5070	5070	5070	5070	0
558	20240902	112500	14665840	5070	5070	5070	5070	0
559	20240902	112400	14665840	5070	5070	5070	5070	1
560	20240902	112300	14660770	5270	5270	5270	5270	0
561	20240902	112200	14660770	5270	5270	5270	5270	2
562	20240902	112100	14650230	5060	5060	5060	5060	0
563	20240902	112000	14650230	5060	5060	5060	5060	0
564	20240902	111900	14650230	5060	5060	5060	5060	0
565	20240902	111800	14650230	5060	5060	5060	5060	0
566	20240902	111700	14650230	5060	5060	5060	5060	0
567	20240902	111600	14650230	5060	5060	5060	5060	0
568	20240902	111500	14650230	5060	5060	5060	5060	0
569	20240902	111400	14650230	5060	5060	5060	5060	0
570	20240902	111300	14650230	5060	5060	5060	5060	0
571	20240902	111200	14650230	5060	5060	5060	5060	0
572	20240902	111100	14650230	5060	5060	5060	5060	0
573	20240902	111000	14650230	5060	5060	5060	5060	0
574	20240902	110900	14650230	5060	5060	5060	5060	0
575	20240902	110800	14650230	5060	5060	5060	5060	0
576	20240902	110700	14650230	5060	5060	5060	5060	0
577	20240902	110600	14650230	5060	5060	5060	5060	0
578	20240902	110500	14650230	5060	5060	5060	5060	0
579	20240902	110400	14650230	5060	5120	5120	5060	871
580	20240902	110300	10229170	5150	5160	5160	5150	1063
581	20240902	110200	4754090	5160	5160	5160	5160	0
582	20240902	110100	4754090	5160	5160	5160	5160	0
583	20240902	110000	4754090	5160	5160	5160	5160	0
584	20240902	105900	4754090	5160	5160	5160	5160	0
585	20240902	105800	4754090	5160	5160	5160	5160	0
586	20240902	105700	4754090	5160	5160	5160	5160	0
587	20240902	105600	4754090	5160	5200	5200	5160	23
588	20240902	105500	4634530	5200	5200	5200	5200	0
589	20240902	105400	4634530	5200	5200	5200	5200	0
590	20240902	105300	4634530	5200	5200	5200	5200	0
591	20240902	105200	4634530	5200	5200	5200	5200	0
592	20240902	105100	4634530	5200	5200	5200	5200	0
593	20240902	105000	4634530	5200	5200	5200	5200	0
594	20240902	104900	4634530	5200	5200	5200	5200	0
595	20240902	104800	4634530	5200	5200	5200	5200	0
596	20240902	104700	4634530	5200	5200	5200	5200	0
597	20240902	104600	4634530	5200	5200	5200	5200	0
598	20240902	104500	4634530	5200	5200	5200	5200	0
599	20240902	104400	4634530	5200	5200	5200	5200	0
600	20240902	104300	4634530	5200	5200	5200	5200	0
601	20240902	104200	4634530	5200	5200	5200	5200	0
602	20240902	104100	4634530	5200	5200	5200	5200	0
603	20240902	104000	4634530	5200	5200	5200	5200	0
604	20240902	103900	4634530	5200	5200	5200	5200	0
605	20240902	103800	4634530	5200	5200	5200	5200	0
606	20240902	103700	4634530	5200	5200	5200	5200	0
607	20240902	103600	4634530	5200	5200	5200	5200	0
608	20240902	103500	4634530	5200	5200	5200	5200	0
609	20240902	103400	4634530	5200	5200	5200	5200	0
610	20240902	103300	4634530	5200	5200	5200	5200	0
611	20240902	103200	4634530	5200	5200	5200	5200	0
612	20240902	103100	4634530	5200	5200	5200	5200	0
613	20240902	103000	4634530	5200	5200	5200	5200	0
614	20240902	102900	4634530	5200	5200	5200	5200	0
615	20240902	102800	4634530	5200	5200	5200	5200	0
616	20240902	102700	4634530	5200	5200	5200	5200	0
617	20240902	102600	4634530	5200	5200	5200	5200	0
618	20240902	102500	4634530	5200	5200	5200	5200	0
619	20240902	102400	4634530	5200	5200	5200	5200	0
620	20240902	102300	4634530	5200	5200	5200	5200	0
621	20240902	102200	4634530	5200	5200	5200	5200	0
622	20240902	102100	4634530	5200	5200	5200	5200	0
623	20240902	102000	4634530	5200	5200	5200	5200	0
624	20240902	101900	4634530	5200	5200	5200	5200	0
625	20240902	101800	4634530	5200	5200	5200	5200	0
626	20240902	101700	4634530	5200	5200	5200	5200	0
627	20240902	101600	4634530	5200	5200	5200	5200	0
628	20240902	101500	4634530	5200	5200	5200	5200	0
629	20240902	101400	4634530	5200	5200	5200	5200	0
630	20240902	101300	4634530	5200	5200	5200	5200	0
631	20240902	101200	4634530	5200	5200	5200	5200	0
632	20240902	101100	4634530	5200	5200	5200	5200	0
633	20240902	101000	4634530	5200	5200	5200	5200	0
634	20240902	100900	4634530	5200	5200	5200	5200	0
635	20240902	100800	4634530	5200	5200	5200	5200	0
636	20240902	100700	4634530	5200	5200	5200	5200	0
637	20240902	100600	4634530	5200	5380	5380	5200	2
638	20240902	100500	4623950	5200	5200	5200	5200	0
639	20240902	100400	4623950	5200	5200	5200	5200	0
640	20240902	100300	4623950	5200	5200	5200	5200	48
641	20240902	100200	4374350	5250	5270	5270	5250	152
642	20240902	100100	3576030	5270	5270	5270	5270	0
643	20240902	100000	3576030	5270	5270	5270	5270	0
644	20240902	095900	3576030	5270	5270	5270	5270	0
645	20240902	095800	3576030	5270	5270	5270	5270	0
646	20240902	095700	3576030	5270	5270	5270	5270	0
647	20240902	095600	3576030	5270	5270	5270	5270	0
648	20240902	095500	3576030	5270	5270	5270	5270	0
649	20240902	095400	3576030	5270	5270	5270	5270	0
650	20240902	095300	3576030	5270	5270	5270	5270	0
651	20240902	095200	3576030	5270	5270	5270	5270	0
652	20240902	095100	3576030	5270	5270	5270	5270	0
653	20240902	095000	3576030	5270	5270	5270	5270	1
654	20240902	094900	3570760	5400	5400	5400	5400	0
655	20240902	094800	3570760	5400	5400	5400	5400	0
656	20240902	094700	3570760	5400	5400	5400	5400	0
657	20240902	094600	3570760	5400	5400	5400	5400	0
658	20240902	094500	3570760	5400	5400	5400	5400	2
659	20240902	094400	3559960	5270	5270	5270	5270	0
660	20240902	094300	3559960	5270	5270	5270	5270	0
661	20240902	094200	3559960	5270	5270	5270	5270	43
662	20240902	094100	3333350	5250	5250	5250	5250	299
663	20240902	094000	1763600	5200	5200	5200	5200	0
664	20240902	093900	1763600	5200	5200	5200	5200	0
665	20240902	093800	1763600	5200	5200	5200	5200	0
666	20240902	093700	1763600	5200	5200	5200	5200	0
667	20240902	093600	1763600	5200	5200	5200	5200	0
668	20240902	093500	1763600	5200	5200	5200	5200	0
669	20240902	093400	1763600	5200	5200	5200	5200	0
670	20240902	093300	1763600	5200	5200	5200	5200	0
671	20240902	093200	1763600	5200	5200	5200	5200	3
672	20240902	093100	1748000	5200	5200	5200	5200	0
673	20240902	093000	1748000	5200	5200	5200	5200	32
674	20240902	092900	1581600	5200	5200	5200	5200	0
675	20240902	092800	1581600	5200	5200	5200	5200	0
676	20240902	092700	1581600	5200	5200	5200	5200	0
677	20240902	092600	1581600	5200	5200	5200	5200	0
678	20240902	092500	1581600	5200	5200	5200	5200	0
679	20240902	092400	1581600	5200	5200	5200	5200	15
680	20240902	092300	1503600	5200	5200	5200	5200	3
681	20240902	092200	1488000	5060	5060	5060	5060	0
682	20240902	092100	1488000	5060	5060	5060	5060	0
683	20240902	092000	1488000	5060	5060	5060	5060	0
684	20240902	091900	1488000	5060	5060	5060	5060	0
685	20240902	091800	1488000	5060	5060	5060	5060	0
686	20240902	091700	1488000	5060	5060	5060	5060	0
687	20240902	091600	1488000	5060	5100	5100	5060	40
688	20240902	091500	1284400	5200	5200	5200	5200	0
689	20240902	091400	1284400	5200	5200	5200	5200	25
690	20240902	091300	1154400	5200	5200	5200	5200	0
691	20240902	091200	1154400	5200	5200	5200	5200	0
692	20240902	091100	1154400	5200	5200	5200	5200	0
693	20240902	091000	1154400	5200	5200	5200	5200	0
694	20240902	090900	1154400	5200	5200	5200	5200	0
695	20240902	090800	1154400	5200	5200	5200	5200	0
696	20240902	090700	1154400	5200	5200	5200	5200	222
697	20240902	090600	0	5250	5250	5250	5250	0
698	20240902	090500	0	5250	5250	5250	5250	0
699	20240902	090400	0	5250	5250	5250	5250	0
700	20240902	090300	0	5250	5250	5250	5250	0
701	20240902	090200	0	5250	5250	5250	5250	0
702	20240902	090100	0	5250	5250	5250	5250	0
703	20240902	090000	0	5250	5250	5250	5250	0