KissMeData/229500/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204100	9244350	5030	5030	5030	5030	2
3	20240911	204000	9244350	5030	5030	5030	5030	0
4	20240911	203900	9244350	5030	5030	5030	5030	0
5	20240911	203800	9244350	5030	5030	5030	5030	0
6	20240911	203700	9244350	5030	5030	5030	5030	0
7	20240911	203600	9244350	5030	5030	5030	5030	0
8	20240911	203500	9244350	5030	5030	5030	5030	0
9	20240911	203400	9244350	5030	5030	5030	5030	0
10	20240911	203300	9244350	5030	5030	5030	5030	0
11	20240911	203200	9244350	5030	5030	5030	5030	0
12	20240911	203100	9244350	5030	5030	5030	5030	0
13	20240911	203000	9244350	5030	5030	5030	5030	0
14	20240911	202900	9244350	5030	5030	5030	5030	0
15	20240911	202800	9244350	5030	5030	5030	5030	0
16	20240911	202700	9244350	5030	5030	5030	5030	0
17	20240911	202600	9244350	5030	5030	5030	5030	0
18	20240911	202500	9244350	5030	5030	5030	5030	0
19	20240911	202400	9244350	5030	5030	5030	5030	0
20	20240911	202300	9244350	5030	5030	5030	5030	0
21	20240911	202200	9244350	5030	5030	5030	5030	0
22	20240911	202100	9244350	5030	5030	5030	5030	0
23	20240911	202000	9244350	5030	5030	5030	5030	0
24	20240911	201900	9244350	5030	5030	5030	5030	0
25	20240911	201800	9244350	5030	5030	5030	5030	0
26	20240911	201700	9244350	5030	5030	5030	5030	0
27	20240911	201600	9244350	5030	5030	5030	5030	0
28	20240911	201500	9244350	5030	5030	5030	5030	0
29	20240911	201400	9244350	5030	5030	5030	5030	0
30	20240911	201300	9244350	5030	5030	5030	5030	0
31	20240911	201200	9244350	5030	5030	5030	5030	0
32	20240911	201100	9244350	5030	5030	5030	5030	2
33	20240911	201000	9244350	5030	5030	5030	5030	0
34	20240911	200900	9244350	5030	5030	5030	5030	0
35	20240911	200800	9244350	5030	5030	5030	5030	0
36	20240911	200700	9244350	5030	5030	5030	5030	0
37	20240911	200600	9244350	5030	5030	5030	5030	0
38	20240911	200500	9244350	5030	5030	5030	5030	0
39	20240911	200400	9244350	5030	5030	5030	5030	0
40	20240911	200300	9244350	5030	5030	5030	5030	0
41	20240911	200200	9244350	5030	5030	5030	5030	0
42	20240911	200100	9244350	5030	5030	5030	5030	0
43	20240911	200000	9244350	5030	5030	5030	5030	0
44	20240911	195900	9244350	5030	5030	5030	5030	0
45	20240911	195800	9244350	5030	5030	5030	5030	0
46	20240911	195700	9244350	5030	5030	5030	5030	0
47	20240911	195600	9244350	5030	5030	5030	5030	0
48	20240911	195500	9244350	5030	5030	5030	5030	0
49	20240911	195400	9244350	5030	5030	5030	5030	0
50	20240911	195300	9244350	5030	5030	5030	5030	0
51	20240911	195200	9244350	5030	5030	5030	5030	0
52	20240911	195100	9244350	5030	5030	5030	5030	0
53	20240911	195000	9244350	5030	5030	5030	5030	0
54	20240911	194900	9244350	5030	5030	5030	5030	0
55	20240911	194800	9244350	5030	5030	5030	5030	0
56	20240911	194700	9244350	5030	5030	5030	5030	0
57	20240911	194600	9244350	5030	5030	5030	5030	0
58	20240911	194500	9244350	5030	5030	5030	5030	0
59	20240911	194400	9244350	5030	5030	5030	5030	0
60	20240911	194300	9244350	5030	5030	5030	5030	0
61	20240911	194200	9244350	5030	5030	5030	5030	0
62	20240911	194100	9244350	5030	5030	5030	5030	2
63	20240911	194000	9244350	5030	5030	5030	5030	0
64	20240911	193900	9244350	5030	5030	5030	5030	0
65	20240911	193800	9244350	5030	5030	5030	5030	0
66	20240911	193700	9244350	5030	5030	5030	5030	0
67	20240911	193600	9244350	5030	5030	5030	5030	0
68	20240911	193500	9244350	5030	5030	5030	5030	0
69	20240911	193400	9244350	5030	5030	5030	5030	0
70	20240911	193300	9244350	5030	5030	5030	5030	0
71	20240911	193200	9244350	5030	5030	5030	5030	0
72	20240911	193100	9244350	5030	5030	5030	5030	0
73	20240911	193000	9244350	5030	5030	5030	5030	0
74	20240911	192900	9244350	5030	5030	5030	5030	0
75	20240911	192800	9244350	5030	5030	5030	5030	0
76	20240911	192700	9244350	5030	5030	5030	5030	0
77	20240911	192600	9244350	5030	5030	5030	5030	0
78	20240911	192500	9244350	5030	5030	5030	5030	0
79	20240911	192400	9244350	5030	5030	5030	5030	0
80	20240911	192300	9244350	5030	5030	5030	5030	0
81	20240911	192200	9244350	5030	5030	5030	5030	0
82	20240911	192100	9244350	5030	5030	5030	5030	0
83	20240911	192000	9244350	5030	5030	5030	5030	0
84	20240911	191900	9244350	5030	5030	5030	5030	0
85	20240911	191800	9244350	5030	5030	5030	5030	0
86	20240911	191700	9244350	5030	5030	5030	5030	0
87	20240911	191600	9244350	5030	5030	5030	5030	0
88	20240911	191500	9244350	5030	5030	5030	5030	0
89	20240911	191400	9244350	5030	5030	5030	5030	0
90	20240911	191300	9244350	5030	5030	5030	5030	0
91	20240911	191200	9244350	5030	5030	5030	5030	0
92	20240911	191100	9244350	5030	5030	5030	5030	2
93	20240911	191000	9244350	5030	5030	5030	5030	0
94	20240911	190900	9244350	5030	5030	5030	5030	0
95	20240911	190800	9244350	5030	5030	5030	5030	0
96	20240911	190700	9244350	5030	5030	5030	5030	0
97	20240911	190600	9244350	5030	5030	5030	5030	0
98	20240911	190500	9244350	5030	5030	5030	5030	0
99	20240911	190400	9244350	5030	5030	5030	5030	0
100	20240911	190300	9244350	5030	5030	5030	5030	0
101	20240911	190200	9244350	5030	5030	5030	5030	0
102	20240911	190100	9244350	5030	5030	5030	5030	0
103	20240911	190000	9244350	5030	5030	5030	5030	0
104	20240911	185900	9244350	5030	5030	5030	5030	0
105	20240911	185800	9244350	5030	5030	5030	5030	0
106	20240911	185700	9244350	5030	5030	5030	5030	0
107	20240911	185600	9244350	5030	5030	5030	5030	0
108	20240911	185500	9244350	5030	5030	5030	5030	0
109	20240911	185400	9244350	5030	5030	5030	5030	0
110	20240911	185300	9244350	5030	5030	5030	5030	0
111	20240911	185200	9244350	5030	5030	5030	5030	0
112	20240911	185100	9244350	5030	5030	5030	5030	0
113	20240911	185000	9244350	5030	5030	5030	5030	0
114	20240911	184900	9244350	5030	5030	5030	5030	0
115	20240911	184800	9244350	5030	5030	5030	5030	0
116	20240911	184700	9244350	5030	5030	5030	5030	0
117	20240911	184600	9244350	5030	5030	5030	5030	0
118	20240911	184500	9244350	5030	5030	5030	5030	0
119	20240911	184400	9244350	5030	5030	5030	5030	0
120	20240911	184300	9244350	5030	5030	5030	5030	0
121	20240911	184200	9244350	5030	5030	5030	5030	0
122	20240911	184100	9244350	5030	5030	5030	5030	2
123	20240911	184000	9244350	5030	5030	5030	5030	0
124	20240911	183900	9244350	5030	5030	5030	5030	0
125	20240911	183800	9244350	5030	5030	5030	5030	0
126	20240911	183700	9244350	5030	5030	5030	5030	0
127	20240911	183600	9244350	5030	5030	5030	5030	0
128	20240911	183500	9244350	5030	5030	5030	5030	0
129	20240911	183400	9244350	5030	5030	5030	5030	0
130	20240911	183300	9244350	5030	5030	5030	5030	0
131	20240911	183200	9244350	5030	5030	5030	5030	0
132	20240911	183100	9244350	5030	5030	5030	5030	0
133	20240911	183000	9244350	5030	5030	5030	5030	0
134	20240911	182900	9244350	5030	5030	5030	5030	0
135	20240911	182800	9244350	5030	5030	5030	5030	0
136	20240911	182700	9244350	5030	5030	5030	5030	0
137	20240911	182600	9244350	5030	5030	5030	5030	0
138	20240911	182500	9244350	5030	5030	5030	5030	0
139	20240911	182400	9244350	5030	5030	5030	5030	0
140	20240911	182300	9244350	5030	5030	5030	5030	0
141	20240911	182200	9244350	5030	5030	5030	5030	0
142	20240911	182100	9244350	5030	5030	5030	5030	0
143	20240911	182000	9244350	5030	5030	5030	5030	0
144	20240911	181900	9244350	5030	5030	5030	5030	0
145	20240911	181800	9244350	5030	5030	5030	5030	0
146	20240911	181700	9244350	5030	5030	5030	5030	0
147	20240911	181600	9244350	5030	5030	5030	5030	0
148	20240911	181500	9244350	5030	5030	5030	5030	0
149	20240911	181400	9244350	5030	5030	5030	5030	0
150	20240911	181300	9244350	5030	5030	5030	5030	0
151	20240911	181200	9244350	5030	5030	5030	5030	0
152	20240911	181100	9244350	5030	5030	5030	5030	2
153	20240911	181000	9244350	5030	5030	5030	5030	0
154	20240911	180900	9244350	5030	5030	5030	5030	0
155	20240911	180800	9244350	5030	5030	5030	5030	0
156	20240911	180700	9244350	5030	5030	5030	5030	0
157	20240911	180600	9244350	5030	5030	5030	5030	0
158	20240911	180500	9244350	5030	5030	5030	5030	0
159	20240911	180400	9244350	5030	5030	5030	5030	0
160	20240911	180300	9244350	5030	5030	5030	5030	0
161	20240911	180200	9244350	5030	5030	5030	5030	0
162	20240911	180100	9244350	5030	5030	5030	5030	0
163	20240911	180000	9244350	5030	5030	5030	5030	0
164	20240911	175900	9244350	5030	5030	5030	5030	0
165	20240911	175800	9244350	5030	5030	5030	5030	0
166	20240911	175700	9244350	5030	5030	5030	5030	0
167	20240911	175600	9244350	5030	5030	5030	5030	0
168	20240911	175500	9244350	5030	5030	5030	5030	0
169	20240911	175400	9244350	5030	5030	5030	5030	0
170	20240911	175300	9244350	5030	5030	5030	5030	0
171	20240911	175200	9244350	5030	5030	5030	5030	0
172	20240911	175100	9244350	5030	5030	5030	5030	0
173	20240911	175000	9244350	5030	5030	5030	5030	0
174	20240911	174900	9244350	5030	5030	5030	5030	0
175	20240911	174800	9244350	5030	5030	5030	5030	0
176	20240911	174700	9244350	5030	5030	5030	5030	0
177	20240911	174600	9244350	5030	5030	5030	5030	0
178	20240911	174500	9244350	5030	5030	5030	5030	0
179	20240911	174400	9244350	5030	5030	5030	5030	0
180	20240911	174300	9244350	5030	5030	5030	5030	0
181	20240911	174200	9244350	5030	5030	5030	5030	0
182	20240911	174100	9244350	5030	5030	5030	5030	2
183	20240911	174000	9244350	5030	5030	5030	5030	0
184	20240911	173900	9244350	5030	5030	5030	5030	0
185	20240911	173800	9244350	5030	5030	5030	5030	0
186	20240911	173700	9244350	5030	5030	5030	5030	0
187	20240911	173600	9244350	5030	5030	5030	5030	0
188	20240911	173500	9244350	5030	5030	5030	5030	0
189	20240911	173400	9244350	5030	5030	5030	5030	0
190	20240911	173300	9244350	5030	5030	5030	5030	0
191	20240911	173200	9244350	5030	5030	5030	5030	0
192	20240911	173100	9244350	5030	5030	5030	5030	0
193	20240911	173000	9244350	5030	5030	5030	5030	0
194	20240911	172900	9244350	5030	5030	5030	5030	0
195	20240911	172800	9244350	5030	5030	5030	5030	0
196	20240911	172700	9244350	5030	5030	5030	5030	0
197	20240911	172600	9244350	5030	5030	5030	5030	0
198	20240911	172500	9244350	5030	5030	5030	5030	0
199	20240911	172400	9244350	5030	5030	5030	5030	0
200	20240911	172300	9244350	5030	5030	5030	5030	0
201	20240911	172200	9244350	5030	5030	5030	5030	0
202	20240911	172100	9244350	5030	5030	5030	5030	0
203	20240911	172000	9244350	5030	5030	5030	5030	0
204	20240911	171900	9244350	5030	5030	5030	5030	0
205	20240911	171800	9244350	5030	5030	5030	5030	0
206	20240911	171700	9244350	5030	5030	5030	5030	0
207	20240911	171600	9244350	5030	5030	5030	5030	0
208	20240911	171500	9244350	5030	5030	5030	5030	0
209	20240911	171400	9244350	5030	5030	5030	5030	0
210	20240911	171300	9244350	5030	5030	5030	5030	0
211	20240911	171200	9244350	5030	5030	5030	5030	0
212	20240911	171100	9244350	5030	5030	5030	5030	2
213	20240911	171000	9244350	5030	5030	5030	5030	0
214	20240911	170900	9244350	5030	5030	5030	5030	0
215	20240911	170800	9244350	5030	5030	5030	5030	0
216	20240911	170700	9244350	5030	5030	5030	5030	0
217	20240911	170600	9244350	5030	5030	5030	5030	0
218	20240911	170500	9244350	5030	5030	5030	5030	0
219	20240911	170400	9244350	5030	5030	5030	5030	0
220	20240911	170300	9244350	5030	5030	5030	5030	0
221	20240911	170200	9244350	5030	5030	5030	5030	0
222	20240911	170100	9244350	5030	5030	5030	5030	0
223	20240911	170000	9244350	5030	5030	5030	5030	0
224	20240911	165900	9244350	5030	5030	5030	5030	0
225	20240911	165800	9244350	5030	5030	5030	5030	0
226	20240911	165700	9244350	5030	5030	5030	5030	0
227	20240911	165600	9244350	5030	5030	5030	5030	0
228	20240911	165500	9244350	5030	5030	5030	5030	0
229	20240911	165400	9244350	5030	5030	5030	5030	0
230	20240911	165300	9244350	5030	5030	5030	5030	0
231	20240911	165200	9244350	5030	5030	5030	5030	0
232	20240911	165100	9244350	5030	5030	5030	5030	0
233	20240911	165000	9244350	5030	5030	5030	5030	0
234	20240911	164900	9244350	5030	5030	5030	5030	0
235	20240911	164800	9244350	5030	5030	5030	5030	0
236	20240911	164700	9244350	5030	5030	5030	5030	0
237	20240911	164600	9244350	5030	5030	5030	5030	0
238	20240911	164500	9244350	5030	5030	5030	5030	0
239	20240911	164400	9244350	5030	5030	5030	5030	0
240	20240911	164300	9244350	5030	5030	5030	5030	0
241	20240911	164200	9244350	5030	5030	5030	5030	0
242	20240911	164100	9244350	5030	5030	5030	5030	2
243	20240911	164000	9244350	5030	5030	5030	5030	0
244	20240911	163900	9244350	5030	5030	5030	5030	0
245	20240911	163800	9244350	5030	5030	5030	5030	0
246	20240911	163700	9244350	5030	5030	5030	5030	0
247	20240911	163600	9244350	5030	5030	5030	5030	0
248	20240911	163500	9244350	5030	5030	5030	5030	0
249	20240911	163400	9244350	5030	5030	5030	5030	0
250	20240911	163300	9244350	5030	5030	5030	5030	0
251	20240911	163200	9244350	5030	5030	5030	5030	0
252	20240911	163100	9244350	5030	5030	5030	5030	0
253	20240911	163000	9244350	5030	5030	5030	5030	0
254	20240911	162900	9244350	5030	5030	5030	5030	0
255	20240911	162800	9244350	5030	5030	5030	5030	0
256	20240911	162700	9244350	5030	5030	5030	5030	0
257	20240911	162600	9244350	5030	5030	5030	5030	0
258	20240911	162500	9244350	5030	5030	5030	5030	0
259	20240911	162400	9244350	5030	5030	5030	5030	0
260	20240911	162300	9244350	5030	5030	5030	5030	0
261	20240911	162200	9244350	5030	5030	5030	5030	0
262	20240911	162100	9244350	5030	5030	5030	5030	0
263	20240911	162000	9244350	5030	5030	5030	5030	0
264	20240911	161900	9244350	5030	5030	5030	5030	0
265	20240911	161800	9244350	5030	5030	5030	5030	0
266	20240911	161700	9244350	5030	5030	5030	5030	0
267	20240911	161600	9244350	5030	5030	5030	5030	0
268	20240911	161500	9244350	5030	5030	5030	5030	0
269	20240911	161400	9244350	5030	5030	5030	5030	0
270	20240911	161300	9244350	5030	5030	5030	5030	0
271	20240911	161200	9244350	5030	5030	5030	5030	0
272	20240911	161100	9244350	5030	5030	5030	5030	2
273	20240911	161000	9244350	5030	5030	5030	5030	0
274	20240911	160900	9244350	5030	5030	5030	5030	0
275	20240911	160800	9244350	5030	5030	5030	5030	0
276	20240911	160700	9244350	5030	5030	5030	5030	0
277	20240911	160600	9244350	5030	5030	5030	5030	0
278	20240911	160500	9244350	5030	5030	5030	5030	0
279	20240911	160400	9244350	5030	5030	5030	5030	0
280	20240911	160300	9244350	5030	5030	5030	5030	0
281	20240911	160200	9244350	5030	5030	5030	5030	0
282	20240911	160100	9244350	5030	5030	5030	5030	0
283	20240911	160000	9244350	5030	5030	5030	5030	0
284	20240911	155900	9244350	5030	5030	5030	5030	0
285	20240911	155800	9244350	5030	5030	5030	5030	0
286	20240911	155700	9244350	5030	5030	5030	5030	0
287	20240911	155600	9244350	5030	5030	5030	5030	0
288	20240911	155500	9244350	5030	5030	5030	5030	0
289	20240911	155400	9244350	5030	5030	5030	5030	0
290	20240911	155300	9244350	5030	5030	5030	5030	0
291	20240911	155200	9244350	5030	5030	5030	5030	0
292	20240911	155100	9244350	5030	5030	5030	5030	0
293	20240911	155000	9244350	5030	5030	5030	5030	0
294	20240911	154900	9244350	5030	5030	5030	5030	0
295	20240911	154800	9244350	5030	5030	5030	5030	0
296	20240911	154700	9244350	5030	5030	5030	5030	0
297	20240911	154600	9244350	5030	5030	5030	5030	0
298	20240911	154500	9244350	5030	5030	5030	5030	0
299	20240911	154400	9244350	5030	5030	5030	5030	0
300	20240911	154300	9244350	5030	5030	5030	5030	0
301	20240911	154200	9244350	5030	5030	5030	5030	0
302	20240911	154100	9244350	5030	5030	5030	5030	2
303	20240911	154000	9244350	5030	5030	5030	5030	0
304	20240911	153900	9244350	5030	5030	5030	5030	0
305	20240911	153800	9244350	5030	5030	5030	5030	0
306	20240911	153700	9244350	5030	5030	5030	5030	0
307	20240911	153600	9244350	5030	5030	5030	5030	0
308	20240911	153500	9244350	5030	5030	5030	5030	0
309	20240911	153400	9244350	5030	5030	5030	5030	0
310	20240911	153300	9244350	5030	5030	5030	5030	0
311	20240911	153200	9244350	5030	5030	5030	5030	0
312	20240911	153100	9244350	5030	5030	5030	5030	0
313	20240911	153000	9244350	5030	5030	5030	5030	2
314	20240911	152900	9234290	5030	5030	5030	5030	0
315	20240911	152800	9234290	5030	5030	5030	5030	0
316	20240911	152700	9234290	5030	5030	5030	5030	0
317	20240911	152600	9234290	5030	5030	5030	5030	0
318	20240911	152500	9234290	5030	5030	5030	5030	0
319	20240911	152400	9234290	5030	5030	5030	5030	0
320	20240911	152300	9234290	5030	5030	5030	5030	0
321	20240911	152200	9234290	5030	5030	5030	5030	0
322	20240911	152100	9234290	5030	5030	5030	5030	0
323	20240911	152000	9234290	5030	5030	5030	5030	0
324	20240911	151900	9234290	5030	5030	5030	5030	0
325	20240911	151800	9234290	5030	5030	5030	5030	0
326	20240911	151700	9234290	5030	5030	5030	5030	238
327	20240911	151600	8037150	5030	5030	5030	5030	0
328	20240911	151500	8037150	5030	5030	5030	5030	0
329	20240911	151400	8037150	5030	5030	5030	5030	0
330	20240911	151300	8037150	5030	5030	5030	5030	0
331	20240911	151200	8037150	5030	5030	5030	5030	0
332	20240911	151100	8037150	5030	5030	5030	5030	0
333	20240911	151000	8037150	5030	5030	5030	5030	0
334	20240911	150900	8037150	5030	5030	5030	5030	0
335	20240911	150800	8037150	5030	5030	5030	5030	0
336	20240911	150700	8037150	5030	5030	5030	5030	0
337	20240911	150600	8037150	5030	5030	5030	5030	0
338	20240911	150500	8037150	5030	5030	5030	5030	0
339	20240911	150400	8037150	5030	5030	5030	5030	0
340	20240911	150300	8037150	5030	5030	5030	5030	0
341	20240911	150200	8037150	5030	5030	5030	5030	0
342	20240911	150100	8037150	5030	5030	5030	5030	1
343	20240911	150000	8032120	5000	5000	5000	5000	62
344	20240911	145900	7722120	5000	5000	5000	5000	0
345	20240911	145800	7722120	5000	5000	5000	5000	0
346	20240911	145700	7722120	5000	5000	5000	5000	0
347	20240911	145600	7722120	5000	5000	5000	5000	0
348	20240911	145500	7722120	5000	5000	5000	5000	0
349	20240911	145400	7722120	5000	5000	5000	5000	0
350	20240911	145300	7722120	5000	5000	5000	5000	0
351	20240911	145200	7722120	5000	5000	5000	5000	0
352	20240911	145100	7722120	5000	5000	5000	5000	0
353	20240911	145000	7722120	5000	5000	5000	5000	0
354	20240911	144900	7722120	5000	5000	5000	5000	0
355	20240911	144800	7722120	5000	5000	5000	5000	0
356	20240911	144700	7722120	5000	5000	5000	5000	0
357	20240911	144600	7722120	5000	5000	5000	5000	0
358	20240911	144500	7722120	5000	5000	5000	5000	0
359	20240911	144400	7722120	5000	5000	5000	5000	0
360	20240911	144300	7722120	5000	5000	5000	5000	0
361	20240911	144200	7722120	5000	5000	5000	5000	0
362	20240911	144100	7722120	5000	5000	5000	5000	0
363	20240911	144000	7722120	5000	5000	5000	5000	0
364	20240911	143900	7722120	5000	5000	5000	5000	0
365	20240911	143800	7722120	5000	5000	5000	5000	0
366	20240911	143700	7722120	5000	5000	5000	5000	0
367	20240911	143600	7722120	5000	5000	5000	5000	0
368	20240911	143500	7722120	5000	5000	5000	5000	0
369	20240911	143400	7722120	5000	5000	5000	5000	27
370	20240911	143300	7587120	5000	5000	5000	5000	0
371	20240911	143200	7587120	5000	5000	5000	5000	0
372	20240911	143100	7587120	5000	5000	5000	5000	0
373	20240911	143000	7587120	5000	5000	5000	5000	0
374	20240911	142900	7587120	5000	5000	5000	5000	0
375	20240911	142800	7587120	5000	5000	5000	5000	0
376	20240911	142700	7587120	5000	5000	5000	5000	0
377	20240911	142600	7587120	5000	5000	5000	5000	0
378	20240911	142500	7587120	5000	5000	5000	5000	0
379	20240911	142400	7587120	5000	5000	5000	5000	0
380	20240911	142300	7587120	5000	5000	5000	5000	0
381	20240911	142200	7587120	5000	5000	5000	5000	0
382	20240911	142100	7587120	5000	5000	5000	5000	0
383	20240911	142000	7587120	5000	5000	5000	5000	0
384	20240911	141900	7587120	5000	5000	5000	5000	0
385	20240911	141800	7587120	5000	5000	5000	5000	0
386	20240911	141700	7587120	5000	5000	5000	5000	0
387	20240911	141600	7587120	5000	5000	5000	5000	0
388	20240911	141500	7587120	5000	5000	5000	5000	0
389	20240911	141400	7587120	5000	5000	5000	5000	0
390	20240911	141300	7587120	5000	5000	5000	5000	0
391	20240911	141200	7587120	5000	5000	5000	5000	0
392	20240911	141100	7587120	5000	5000	5000	5000	0
393	20240911	141000	7587120	5000	5000	5000	5000	0
394	20240911	140900	7587120	5000	5000	5000	5000	0
395	20240911	140800	7587120	5000	5000	5000	5000	0
396	20240911	140700	7587120	5000	5000	5000	5000	0
397	20240911	140600	7587120	5000	5000	5000	5000	0
398	20240911	140500	7587120	5000	5000	5000	5000	0
399	20240911	140400	7587120	5000	5000	5000	5000	0
400	20240911	140300	7587120	5000	5000	5000	5000	0
401	20240911	140200	7587120	5000	5000	5000	5000	0
402	20240911	140100	7587120	5000	5000	5000	5000	0
403	20240911	140000	7587120	5000	5000	5000	5000	50
404	20240911	135900	7337120	5000	5000	5000	5000	0
405	20240911	135800	7337120	5000	5000	5000	5000	0
406	20240911	135700	7337120	5000	4995	5000	4995	2
407	20240911	135600	7327125	4995	4995	4995	4995	0
408	20240911	135500	7327125	4995	4995	4995	4995	0
409	20240911	135400	7327125	4995	4995	4995	4995	455
410	20240911	135300	5054400	4995	4995	4995	4995	0
411	20240911	135200	5054400	4995	4995	4995	4995	0
412	20240911	135100	5054400	4995	4995	4995	4995	0
413	20240911	135000	5054400	4995	4995	4995	4995	0
414	20240911	134900	5054400	4995	4995	4995	4995	0
415	20240911	134800	5054400	4995	4995	4995	4995	0
416	20240911	134700	5054400	4995	4995	4995	4995	0
417	20240911	134600	5054400	4995	4995	4995	4995	0
418	20240911	134500	5054400	4995	4995	4995	4995	0
419	20240911	134400	5054400	4995	4995	4995	4995	0
420	20240911	134300	5054400	4995	4995	4995	4995	0
421	20240911	134200	5054400	4995	4995	4995	4995	0
422	20240911	134100	5054400	4995	4995	4995	4995	0
423	20240911	134000	5054400	4995	4995	4995	4995	0
424	20240911	133900	5054400	4995	4995	4995	4995	0
425	20240911	133800	5054400	4995	4995	4995	4995	0
426	20240911	133700	5054400	4995	4995	4995	4995	0
427	20240911	133600	5054400	4995	4995	4995	4995	0
428	20240911	133500	5054400	4995	4980	4995	4980	500
429	20240911	133400	2556990	4980	4980	4980	4980	0
430	20240911	133300	2556990	4980	4980	4980	4980	0
431	20240911	133200	2556990	4980	4980	4980	4980	0
432	20240911	133100	2556990	4980	4980	4980	4980	0
433	20240911	133000	2556990	4980	4980	4980	4980	0
434	20240911	132900	2556990	4980	4980	4980	4980	0
435	20240911	132800	2556990	4980	4980	4980	4980	0
436	20240911	132700	2556990	4980	4980	4980	4980	0
437	20240911	132600	2556990	4980	4980	4980	4980	0
438	20240911	132500	2556990	4980	4980	4980	4980	0
439	20240911	132400	2556990	4980	4980	4980	4980	0
440	20240911	132300	2556990	4980	4980	4980	4980	0
441	20240911	132200	2556990	4980	4980	4980	4980	0
442	20240911	132100	2556990	4980	4980	4980	4980	0
443	20240911	132000	2556990	4980	4980	4980	4980	0
444	20240911	131900	2556990	4980	4980	4980	4980	0
445	20240911	131800	2556990	4980	4980	4980	4980	0
446	20240911	131700	2556990	4980	4980	4980	4980	0
447	20240911	131600	2556990	4980	4980	4980	4980	0
448	20240911	131500	2556990	4980	4980	4980	4980	0
449	20240911	131400	2556990	4980	4980	4980	4980	0
450	20240911	131300	2556990	4980	4980	4980	4980	0
451	20240911	131200	2556990	4980	4980	4980	4980	4
452	20240911	131100	2537070	4900	4900	4900	4900	0
453	20240911	131000	2537070	4900	4900	4900	4900	56
454	20240911	130900	2262670	4900	4900	4900	4900	0
455	20240911	130800	2262670	4900	4900	4900	4900	0
456	20240911	130700	2262670	4900	4900	4900	4900	0
457	20240911	130600	2262670	4900	4900	4900	4900	0
458	20240911	130500	2262670	4900	4900	4900	4900	100
459	20240911	130400	1772670	4990	4990	4990	4990	0
460	20240911	130300	1772670	4990	4990	4990	4990	0
461	20240911	130200	1772670	4990	4990	4990	4990	0
462	20240911	130100	1772670	4990	4990	4990	4990	0
463	20240911	130000	1772670	4990	4990	4990	4990	0
464	20240911	125900	1772670	4990	4990	4990	4990	0
465	20240911	125800	1772670	4990	4990	4990	4990	0
466	20240911	125700	1772670	4990	4990	4990	4990	0
467	20240911	125600	1772670	4990	4990	4990	4990	0
468	20240911	125500	1772670	4990	4990	4990	4990	0
469	20240911	125400	1772670	4990	4990	4990	4990	0
470	20240911	125300	1772670	4990	4990	4990	4990	0
471	20240911	125200	1772670	4990	4990	4990	4990	0
472	20240911	125100	1772670	4990	4990	4990	4990	0
473	20240911	125000	1772670	4990	4990	4990	4990	0
474	20240911	124900	1772670	4990	4990	4990	4990	0
475	20240911	124800	1772670	4990	4990	4990	4990	0
476	20240911	124700	1772670	4990	4990	4990	4990	0
477	20240911	124600	1772670	4990	4990	4990	4990	0
478	20240911	124500	1772670	4990	4990	4990	4990	0
479	20240911	124400	1772670	4990	4990	4990	4990	0
480	20240911	124300	1772670	4990	4990	4990	4990	0
481	20240911	124200	1772670	4990	4990	4990	4990	0
482	20240911	124100	1772670	4990	4990	4990	4990	0
483	20240911	124000	1772670	4990	4990	4990	4990	0
484	20240911	123900	1772670	4990	4990	4990	4990	0
485	20240911	123800	1772670	4990	4990	4990	4990	0
486	20240911	123700	1772670	4990	4990	4990	4990	0
487	20240911	123600	1772670	4990	4990	4990	4990	0
488	20240911	123500	1772670	4990	4990	4990	4990	0
489	20240911	123400	1772670	4990	4990	4990	4990	0
490	20240911	123300	1772670	4990	4990	4990	4990	0
491	20240911	123200	1772670	4990	4990	4990	4990	0
492	20240911	123100	1772670	4990	4990	4990	4990	0
493	20240911	123000	1772670	4990	4990	4990	4990	0
494	20240911	122900	1772670	4990	4990	4990	4990	0
495	20240911	122800	1772670	4990	4990	4990	4990	0
496	20240911	122700	1772670	4990	4990	4990	4990	0
497	20240911	122600	1772670	4990	4990	4990	4990	0
498	20240911	122500	1772670	4990	4990	4990	4990	0
499	20240911	122400	1772670	4990	4990	4990	4990	0
500	20240911	122300	1772670	4990	4990	4990	4990	0
501	20240911	122200	1772670	4990	4990	4990	4990	0
502	20240911	122100	1772670	4990	4990	4990	4990	0
503	20240911	122000	1772670	4990	4990	4990	4990	0
504	20240911	121900	1772670	4990	4990	4990	4990	0
505	20240911	121800	1772670	4990	4990	4990	4990	0
506	20240911	121700	1772670	4990	4990	4990	4990	0
507	20240911	121600	1772670	4990	4990	4990	4990	0
508	20240911	121500	1772670	4990	4990	4990	4990	0
509	20240911	121400	1772670	4990	4990	4990	4990	0
510	20240911	121300	1772670	4990	4990	4990	4990	0
511	20240911	121200	1772670	4990	4990	4990	4990	0
512	20240911	121100	1772670	4990	4990	4990	4990	0
513	20240911	121000	1772670	4990	4990	4990	4990	0
514	20240911	120900	1772670	4990	4990	4990	4990	0
515	20240911	120800	1772670	4990	4990	4990	4990	0
516	20240911	120700	1772670	4990	4990	4990	4990	0
517	20240911	120600	1772670	4990	4990	4990	4990	0
518	20240911	120500	1772670	4990	4990	4990	4990	0
519	20240911	120400	1772670	4990	4990	4990	4990	0
520	20240911	120300	1772670	4990	4990	4990	4990	0
521	20240911	120200	1772670	4990	4990	4990	4990	0
522	20240911	120100	1772670	4990	4990	4990	4990	0
523	20240911	120000	1772670	4990	4990	4990	4990	0
524	20240911	115900	1772670	4990	4990	4990	4990	0
525	20240911	115800	1772670	4990	4990	4990	4990	0
526	20240911	115700	1772670	4990	4990	4990	4990	0
527	20240911	115600	1772670	4990	4990	4990	4990	0
528	20240911	115500	1772670	4990	4990	4990	4990	0
529	20240911	115400	1772670	4990	4990	4990	4990	0
530	20240911	115300	1772670	4990	4990	4990	4990	0
531	20240911	115200	1772670	4990	4990	4990	4990	0
532	20240911	115100	1772670	4990	4990	4990	4990	0
533	20240911	115000	1772670	4990	4990	4990	4990	0
534	20240911	114900	1772670	4990	4990	4990	4990	0
535	20240911	114800	1772670	4990	4990	4990	4990	0
536	20240911	114700	1772670	4990	4990	4990	4990	0
537	20240911	114600	1772670	4990	4990	4990	4990	0
538	20240911	114500	1772670	4990	4990	4990	4990	0
539	20240911	114400	1772670	4990	4990	4990	4990	0
540	20240911	114300	1772670	4990	4990	4990	4990	0
541	20240911	114200	1772670	4990	4990	4990	4990	2
542	20240911	114100	1762690	5040	5040	5040	5040	0
543	20240911	114000	1762690	5040	5040	5040	5040	0
544	20240911	113900	1762690	5040	5040	5040	5040	0
545	20240911	113800	1762690	5040	5040	5040	5040	0
546	20240911	113700	1762690	5040	5040	5040	5040	0
547	20240911	113600	1762690	5040	5040	5040	5040	0
548	20240911	113500	1762690	5040	5040	5040	5040	0
549	20240911	113400	1762690	5040	5040	5040	5040	0
550	20240911	113300	1762690	5040	5040	5040	5040	0
551	20240911	113200	1762690	5040	5040	5040	5040	0
552	20240911	113100	1762690	5040	5040	5040	5040	0
553	20240911	113000	1762690	5040	5040	5040	5040	0
554	20240911	112900	1762690	5040	5040	5040	5040	0
555	20240911	112800	1762690	5040	5040	5040	5040	0
556	20240911	112700	1762690	5040	5040	5040	5040	0
557	20240911	112600	1762690	5040	5040	5040	5040	0
558	20240911	112500	1762690	5040	5040	5040	5040	0
559	20240911	112400	1762690	5040	5040	5040	5040	0
560	20240911	112300	1762690	5040	5040	5040	5040	0
561	20240911	112200	1762690	5040	5040	5040	5040	0
562	20240911	112100	1762690	5040	5040	5040	5040	0
563	20240911	112000	1762690	5040	5040	5040	5040	0
564	20240911	111900	1762690	5040	5040	5040	5040	0
565	20240911	111800	1762690	5040	5040	5040	5040	0
566	20240911	111700	1762690	5040	5040	5040	5040	0
567	20240911	111600	1762690	5040	5040	5040	5040	0
568	20240911	111500	1762690	5040	5040	5040	5040	0
569	20240911	111400	1762690	5040	5040	5040	5040	0
570	20240911	111300	1762690	5040	5040	5040	5040	0
571	20240911	111200	1762690	5040	5040	5040	5040	0
572	20240911	111100	1762690	5040	5040	5040	5040	0
573	20240911	111000	1762690	5040	5040	5040	5040	0
574	20240911	110900	1762690	5040	5040	5040	5040	0
575	20240911	110800	1762690	5040	5040	5040	5040	0
576	20240911	110700	1762690	5040	5040	5040	5040	0
577	20240911	110600	1762690	5040	5040	5040	5040	0
578	20240911	110500	1762690	5040	5040	5040	5040	0
579	20240911	110400	1762690	5040	5040	5040	5040	0
580	20240911	110300	1762690	5040	5040	5040	5040	0
581	20240911	110200	1762690	5040	5040	5040	5040	0
582	20240911	110100	1762690	5040	5040	5040	5040	0
583	20240911	110000	1762690	5040	5040	5040	5040	0
584	20240911	105900	1762690	5040	5040	5040	5040	0
585	20240911	105800	1762690	5040	5040	5040	5040	1
586	20240911	105700	1757650	5040	5040	5040	5040	0
587	20240911	105600	1757650	5040	5040	5040	5040	0
588	20240911	105500	1757650	5040	5040	5040	5040	0
589	20240911	105400	1757650	5040	5040	5040	5040	0
590	20240911	105300	1757650	5040	5040	5040	5040	0
591	20240911	105200	1757650	5040	5040	5040	5040	0
592	20240911	105100	1757650	5040	5040	5040	5040	0
593	20240911	105000	1757650	5040	5040	5040	5040	0
594	20240911	104900	1757650	5040	5040	5040	5040	0
595	20240911	104800	1757650	5040	5040	5040	5040	0
596	20240911	104700	1757650	5040	5040	5040	5040	0
597	20240911	104600	1757650	5040	5040	5040	5040	0
598	20240911	104500	1757650	5040	5040	5040	5040	0
599	20240911	104400	1757650	5040	5040	5040	5040	0
600	20240911	104300	1757650	5040	5040	5040	5040	0
601	20240911	104200	1757650	5040	5040	5040	5040	0
602	20240911	104100	1757650	5040	5040	5040	5040	0
603	20240911	104000	1757650	5040	5040	5040	5040	0
604	20240911	103900	1757650	5040	5040	5040	5040	0
605	20240911	103800	1757650	5040	5040	5040	5040	0
606	20240911	103700	1757650	5040	5040	5040	5040	0
607	20240911	103600	1757650	5040	5040	5040	5040	0
608	20240911	103500	1757650	5040	5040	5040	5040	0
609	20240911	103400	1757650	5040	5040	5040	5040	0
610	20240911	103300	1757650	5040	5040	5040	5040	0
611	20240911	103200	1757650	5040	5040	5040	5040	0
612	20240911	103100	1757650	5040	5040	5040	5040	0
613	20240911	103000	1757650	5040	5040	5040	5040	0
614	20240911	102900	1757650	5040	5040	5040	5040	0
615	20240911	102800	1757650	5040	5040	5040	5040	0
616	20240911	102700	1757650	5040	5040	5040	5040	0
617	20240911	102600	1757650	5040	5040	5040	5040	0
618	20240911	102500	1757650	5040	5040	5040	5040	0
619	20240911	102400	1757650	5040	5040	5040	5040	0
620	20240911	102300	1757650	5040	5040	5040	5040	0
621	20240911	102200	1757650	5040	5040	5040	5040	0
622	20240911	102100	1757650	5040	5040	5040	5040	0
623	20240911	102000	1757650	5040	5040	5040	5040	0
624	20240911	101900	1757650	5040	5040	5040	5040	0
625	20240911	101800	1757650	5040	5040	5040	5040	0
626	20240911	101700	1757650	5040	5040	5040	5040	0
627	20240911	101600	1757650	5040	5040	5040	5040	0
628	20240911	101500	1757650	5040	5040	5040	5040	3
629	20240911	101400	1742530	5030	5030	5030	5030	0
630	20240911	101300	1742530	5030	5030	5030	5030	0
631	20240911	101200	1742530	5030	5030	5030	5030	0
632	20240911	101100	1742530	5030	5030	5030	5030	0
633	20240911	101000	1742530	5030	5030	5030	5030	0
634	20240911	100900	1742530	5030	5030	5030	5030	0
635	20240911	100800	1742530	5030	5030	5030	5030	0
636	20240911	100700	1742530	5030	5030	5030	5030	0
637	20240911	100600	1742530	5030	5030	5030	5030	0
638	20240911	100500	1742530	5030	5030	5030	5030	0
639	20240911	100400	1742530	5030	5030	5030	5030	0
640	20240911	100300	1742530	5030	5030	5030	5030	0
641	20240911	100200	1742530	5030	5030	5030	5030	0
642	20240911	100100	1742530	5030	5030	5030	5030	0
643	20240911	100000	1742530	5030	5030	5030	5030	0
644	20240911	095900	1742530	5030	5030	5030	5030	0
645	20240911	095800	1742530	5030	5030	5030	5030	0
646	20240911	095700	1742530	5030	5030	5030	5030	0
647	20240911	095600	1742530	5030	5030	5030	5030	0
648	20240911	095500	1742530	5030	5030	5030	5030	0
649	20240911	095400	1742530	5030	5030	5030	5030	0
650	20240911	095300	1742530	5030	5030	5030	5030	0
651	20240911	095200	1742530	5030	5030	5030	5030	0
652	20240911	095100	1742530	5030	5030	5030	5030	0
653	20240911	095000	1742530	5030	5030	5030	5030	0
654	20240911	094900	1742530	5030	5030	5030	5030	0
655	20240911	094800	1742530	5030	5030	5030	5030	0
656	20240911	094700	1742530	5030	5030	5030	5030	0
657	20240911	094600	1742530	5030	5030	5030	5030	97
658	20240911	094500	1254620	5030	5030	5030	5030	0
659	20240911	094400	1254620	5030	5030	5030	5030	0
660	20240911	094300	1254620	5030	5030	5030	5030	0
661	20240911	094200	1254620	5030	5030	5030	5030	0
662	20240911	094100	1254620	5030	5030	5030	5030	0
663	20240911	094000	1254620	5030	5030	5030	5030	0
664	20240911	093900	1254620	5030	5030	5030	5030	0
665	20240911	093800	1254620	5030	5030	5030	5030	0
666	20240911	093700	1254620	5030	5030	5030	5030	0
667	20240911	093600	1254620	5030	5030	5030	5030	0
668	20240911	093500	1254620	5030	5030	5030	5030	0
669	20240911	093400	1254620	5030	5030	5030	5030	0
670	20240911	093300	1254620	5030	5030	5030	5030	0
671	20240911	093200	1254620	5030	5030	5030	5030	0
672	20240911	093100	1254620	5030	5030	5030	5030	0
673	20240911	093000	1254620	5030	5030	5030	5030	0
674	20240911	092900	1254620	5030	5030	5030	5030	0
675	20240911	092800	1254620	5030	5030	5030	5030	0
676	20240911	092700	1254620	5030	5030	5030	5030	0
677	20240911	092600	1254620	5030	5030	5030	5030	0
678	20240911	092500	1254620	5030	5030	5030	5030	0
679	20240911	092400	1254620	5030	5030	5030	5030	0
680	20240911	092300	1254620	5030	5030	5030	5030	0
681	20240911	092200	1254620	5030	5030	5030	5030	0
682	20240911	092100	1254620	5030	5030	5030	5030	0
683	20240911	092000	1254620	5030	5030	5030	5030	1
684	20240911	091900	1249590	4815	4815	4815	4815	0
685	20240911	091800	1249590	4815	4815	4815	4815	0
686	20240911	091700	1249590	4815	4815	4815	4815	0
687	20240911	091600	1249590	4815	4815	4815	4815	0
688	20240911	091500	1249590	4815	4815	4815	4815	0
689	20240911	091400	1249590	4815	4815	4815	4815	0
690	20240911	091300	1249590	4815	4815	4815	4815	0
691	20240911	091200	1249590	4815	4820	4820	4815	100
692	20240911	091100	767600	5050	5050	5050	5050	0
693	20240911	091000	767600	5050	5050	5050	5050	0
694	20240911	090900	767600	5050	5050	5050	5050	0
695	20240911	090800	767600	5050	5050	5050	5050	0
696	20240911	090700	767600	5050	5050	5050	5050	0
697	20240911	090600	767600	5050	5050	5050	5050	0
698	20240911	090500	767600	5050	5050	5050	5050	0
699	20240911	090400	767600	5050	5050	5050	5050	0
700	20240911	090300	767600	5050	5050	5050	5050	52
701	20240911	090200	505000	5050	5050	5050	5050	100
702	20240911	090100	0	5050	5050	5050	5050	0
703	20240911	090000	0	5050	5050	5050	5050	0