KissMeData/229500/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204100	9064630	5050	5050	5050	5050	20
3	20240912	204000	9064630	5050	5050	5050	5050	0
4	20240912	203900	9064630	5050	5050	5050	5050	0
5	20240912	203800	9064630	5050	5050	5050	5050	0
6	20240912	203700	9064630	5050	5050	5050	5050	0
7	20240912	203600	9064630	5050	5050	5050	5050	0
8	20240912	203500	9064630	5050	5050	5050	5050	0
9	20240912	203400	9064630	5050	5050	5050	5050	0
10	20240912	203300	9064630	5050	5050	5050	5050	0
11	20240912	203200	9064630	5050	5050	5050	5050	0
12	20240912	203100	9064630	5050	5050	5050	5050	0
13	20240912	203000	9064630	5050	5050	5050	5050	0
14	20240912	202900	9064630	5050	5050	5050	5050	0
15	20240912	202800	9064630	5050	5050	5050	5050	0
16	20240912	202700	9064630	5050	5050	5050	5050	0
17	20240912	202600	9064630	5050	5050	5050	5050	0
18	20240912	202500	9064630	5050	5050	5050	5050	0
19	20240912	202400	9064630	5050	5050	5050	5050	0
20	20240912	202300	9064630	5050	5050	5050	5050	0
21	20240912	202200	9064630	5050	5050	5050	5050	0
22	20240912	202100	9064630	5050	5050	5050	5050	0
23	20240912	202000	9064630	5050	5050	5050	5050	0
24	20240912	201900	9064630	5050	5050	5050	5050	0
25	20240912	201800	9064630	5050	5050	5050	5050	0
26	20240912	201700	9064630	5050	5050	5050	5050	0
27	20240912	201600	9064630	5050	5050	5050	5050	0
28	20240912	201500	9064630	5050	5050	5050	5050	0
29	20240912	201400	9064630	5050	5050	5050	5050	0
30	20240912	201300	9064630	5050	5050	5050	5050	0
31	20240912	201200	9064630	5050	5050	5050	5050	0
32	20240912	201100	9064630	5050	5050	5050	5050	20
33	20240912	201000	9064630	5050	5050	5050	5050	0
34	20240912	200900	9064630	5050	5050	5050	5050	0
35	20240912	200800	9064630	5050	5050	5050	5050	0
36	20240912	200700	9064630	5050	5050	5050	5050	0
37	20240912	200600	9064630	5050	5050	5050	5050	0
38	20240912	200500	9064630	5050	5050	5050	5050	0
39	20240912	200400	9064630	5050	5050	5050	5050	0
40	20240912	200300	9064630	5050	5050	5050	5050	0
41	20240912	200200	9064630	5050	5050	5050	5050	0
42	20240912	200100	9064630	5050	5050	5050	5050	0
43	20240912	200000	9064630	5050	5050	5050	5050	0
44	20240912	195900	9064630	5050	5050	5050	5050	0
45	20240912	195800	9064630	5050	5050	5050	5050	0
46	20240912	195700	9064630	5050	5050	5050	5050	0
47	20240912	195600	9064630	5050	5050	5050	5050	0
48	20240912	195500	9064630	5050	5050	5050	5050	0
49	20240912	195400	9064630	5050	5050	5050	5050	0
50	20240912	195300	9064630	5050	5050	5050	5050	0
51	20240912	195200	9064630	5050	5050	5050	5050	0
52	20240912	195100	9064630	5050	5050	5050	5050	0
53	20240912	195000	9064630	5050	5050	5050	5050	0
54	20240912	194900	9064630	5050	5050	5050	5050	0
55	20240912	194800	9064630	5050	5050	5050	5050	0
56	20240912	194700	9064630	5050	5050	5050	5050	0
57	20240912	194600	9064630	5050	5050	5050	5050	0
58	20240912	194500	9064630	5050	5050	5050	5050	0
59	20240912	194400	9064630	5050	5050	5050	5050	0
60	20240912	194300	9064630	5050	5050	5050	5050	0
61	20240912	194200	9064630	5050	5050	5050	5050	0
62	20240912	194100	9064630	5050	5050	5050	5050	20
63	20240912	194000	9064630	5050	5050	5050	5050	0
64	20240912	193900	9064630	5050	5050	5050	5050	0
65	20240912	193800	9064630	5050	5050	5050	5050	0
66	20240912	193700	9064630	5050	5050	5050	5050	0
67	20240912	193600	9064630	5050	5050	5050	5050	0
68	20240912	193500	9064630	5050	5050	5050	5050	0
69	20240912	193400	9064630	5050	5050	5050	5050	0
70	20240912	193300	9064630	5050	5050	5050	5050	0
71	20240912	193200	9064630	5050	5050	5050	5050	0
72	20240912	193100	9064630	5050	5050	5050	5050	0
73	20240912	193000	9064630	5050	5050	5050	5050	0
74	20240912	192900	9064630	5050	5050	5050	5050	0
75	20240912	192800	9064630	5050	5050	5050	5050	0
76	20240912	192700	9064630	5050	5050	5050	5050	0
77	20240912	192600	9064630	5050	5050	5050	5050	0
78	20240912	192500	9064630	5050	5050	5050	5050	0
79	20240912	192400	9064630	5050	5050	5050	5050	0
80	20240912	192300	9064630	5050	5050	5050	5050	0
81	20240912	192200	9064630	5050	5050	5050	5050	0
82	20240912	192100	9064630	5050	5050	5050	5050	0
83	20240912	192000	9064630	5050	5050	5050	5050	0
84	20240912	191900	9064630	5050	5050	5050	5050	0
85	20240912	191800	9064630	5050	5050	5050	5050	0
86	20240912	191700	9064630	5050	5050	5050	5050	0
87	20240912	191600	9064630	5050	5050	5050	5050	0
88	20240912	191500	9064630	5050	5050	5050	5050	0
89	20240912	191400	9064630	5050	5050	5050	5050	0
90	20240912	191300	9064630	5050	5050	5050	5050	0
91	20240912	191200	9064630	5050	5050	5050	5050	0
92	20240912	191100	9064630	5050	5050	5050	5050	20
93	20240912	191000	9064630	5050	5050	5050	5050	0
94	20240912	190900	9064630	5050	5050	5050	5050	0
95	20240912	190800	9064630	5050	5050	5050	5050	0
96	20240912	190700	9064630	5050	5050	5050	5050	0
97	20240912	190600	9064630	5050	5050	5050	5050	0
98	20240912	190500	9064630	5050	5050	5050	5050	0
99	20240912	190400	9064630	5050	5050	5050	5050	0
100	20240912	190300	9064630	5050	5050	5050	5050	0
101	20240912	190200	9064630	5050	5050	5050	5050	0
102	20240912	190100	9064630	5050	5050	5050	5050	0
103	20240912	190000	9064630	5050	5050	5050	5050	0
104	20240912	185900	9064630	5050	5050	5050	5050	0
105	20240912	185800	9064630	5050	5050	5050	5050	0
106	20240912	185700	9064630	5050	5050	5050	5050	0
107	20240912	185600	9064630	5050	5050	5050	5050	0
108	20240912	185500	9064630	5050	5050	5050	5050	0
109	20240912	185400	9064630	5050	5050	5050	5050	0
110	20240912	185300	9064630	5050	5050	5050	5050	0
111	20240912	185200	9064630	5050	5050	5050	5050	0
112	20240912	185100	9064630	5050	5050	5050	5050	0
113	20240912	185000	9064630	5050	5050	5050	5050	0
114	20240912	184900	9064630	5050	5050	5050	5050	0
115	20240912	184800	9064630	5050	5050	5050	5050	0
116	20240912	184700	9064630	5050	5050	5050	5050	0
117	20240912	184600	9064630	5050	5050	5050	5050	0
118	20240912	184500	9064630	5050	5050	5050	5050	0
119	20240912	184400	9064630	5050	5050	5050	5050	0
120	20240912	184300	9064630	5050	5050	5050	5050	0
121	20240912	184200	9064630	5050	5050	5050	5050	0
122	20240912	184100	9064630	5050	5050	5050	5050	20
123	20240912	184000	9064630	5050	5050	5050	5050	0
124	20240912	183900	9064630	5050	5050	5050	5050	0
125	20240912	183800	9064630	5050	5050	5050	5050	0
126	20240912	183700	9064630	5050	5050	5050	5050	0
127	20240912	183600	9064630	5050	5050	5050	5050	0
128	20240912	183500	9064630	5050	5050	5050	5050	0
129	20240912	183400	9064630	5050	5050	5050	5050	0
130	20240912	183300	9064630	5050	5050	5050	5050	0
131	20240912	183200	9064630	5050	5050	5050	5050	0
132	20240912	183100	9064630	5050	5050	5050	5050	0
133	20240912	183000	9064630	5050	5050	5050	5050	0
134	20240912	182900	9064630	5050	5050	5050	5050	0
135	20240912	182800	9064630	5050	5050	5050	5050	0
136	20240912	182700	9064630	5050	5050	5050	5050	0
137	20240912	182600	9064630	5050	5050	5050	5050	0
138	20240912	182500	9064630	5050	5050	5050	5050	0
139	20240912	182400	9064630	5050	5050	5050	5050	0
140	20240912	182300	9064630	5050	5050	5050	5050	0
141	20240912	182200	9064630	5050	5050	5050	5050	0
142	20240912	182100	9064630	5050	5050	5050	5050	0
143	20240912	182000	9064630	5050	5050	5050	5050	0
144	20240912	181900	9064630	5050	5050	5050	5050	0
145	20240912	181800	9064630	5050	5050	5050	5050	0
146	20240912	181700	9064630	5050	5050	5050	5050	0
147	20240912	181600	9064630	5050	5050	5050	5050	0
148	20240912	181500	9064630	5050	5050	5050	5050	0
149	20240912	181400	9064630	5050	5050	5050	5050	0
150	20240912	181300	9064630	5050	5050	5050	5050	0
151	20240912	181200	9064630	5050	5050	5050	5050	0
152	20240912	181100	9064630	5050	5050	5050	5050	20
153	20240912	181000	9064630	5050	5050	5050	5050	0
154	20240912	180900	9064630	5050	5050	5050	5050	0
155	20240912	180800	9064630	5050	5050	5050	5050	0
156	20240912	180700	9064630	5050	5050	5050	5050	0
157	20240912	180600	9064630	5050	5050	5050	5050	0
158	20240912	180500	9064630	5050	5050	5050	5050	0
159	20240912	180400	9064630	5050	5050	5050	5050	0
160	20240912	180300	9064630	5050	5050	5050	5050	0
161	20240912	180200	9064630	5050	5050	5050	5050	0
162	20240912	180100	9064630	5050	5050	5050	5050	0
163	20240912	180000	9064630	5050	5050	5050	5050	0
164	20240912	175900	9064630	5050	5050	5050	5050	0
165	20240912	175800	9064630	5050	5050	5050	5050	0
166	20240912	175700	9064630	5050	5050	5050	5050	0
167	20240912	175600	9064630	5050	5050	5050	5050	0
168	20240912	175500	9064630	5050	5050	5050	5050	0
169	20240912	175400	9064630	5050	5050	5050	5050	0
170	20240912	175300	9064630	5050	5050	5050	5050	0
171	20240912	175200	9064630	5050	5050	5050	5050	0
172	20240912	175100	9064630	5050	5050	5050	5050	0
173	20240912	175000	9064630	5050	5050	5050	5050	0
174	20240912	174900	9064630	5050	5050	5050	5050	0
175	20240912	174800	9064630	5050	5050	5050	5050	0
176	20240912	174700	9064630	5050	5050	5050	5050	0
177	20240912	174600	9064630	5050	5050	5050	5050	0
178	20240912	174500	9064630	5050	5050	5050	5050	0
179	20240912	174400	9064630	5050	5050	5050	5050	0
180	20240912	174300	9064630	5050	5050	5050	5050	0
181	20240912	174200	9064630	5050	5050	5050	5050	0
182	20240912	174100	9064630	5050	5050	5050	5050	20
183	20240912	174000	9064630	5050	5050	5050	5050	0
184	20240912	173900	9064630	5050	5050	5050	5050	0
185	20240912	173800	9064630	5050	5050	5050	5050	0
186	20240912	173700	9064630	5050	5050	5050	5050	0
187	20240912	173600	9064630	5050	5050	5050	5050	0
188	20240912	173500	9064630	5050	5050	5050	5050	0
189	20240912	173400	9064630	5050	5050	5050	5050	0
190	20240912	173300	9064630	5050	5050	5050	5050	0
191	20240912	173200	9064630	5050	5050	5050	5050	0
192	20240912	173100	9064630	5050	5050	5050	5050	0
193	20240912	173000	9064630	5050	5050	5050	5050	0
194	20240912	172900	9064630	5050	5050	5050	5050	0
195	20240912	172800	9064630	5050	5050	5050	5050	0
196	20240912	172700	9064630	5050	5050	5050	5050	0
197	20240912	172600	9064630	5050	5050	5050	5050	0
198	20240912	172500	9064630	5050	5050	5050	5050	0
199	20240912	172400	9064630	5050	5050	5050	5050	0
200	20240912	172300	9064630	5050	5050	5050	5050	0
201	20240912	172200	9064630	5050	5050	5050	5050	0
202	20240912	172100	9064630	5050	5050	5050	5050	0
203	20240912	172000	9064630	5050	5050	5050	5050	0
204	20240912	171900	9064630	5050	5050	5050	5050	0
205	20240912	171800	9064630	5050	5050	5050	5050	0
206	20240912	171700	9064630	5050	5050	5050	5050	0
207	20240912	171600	9064630	5050	5050	5050	5050	0
208	20240912	171500	9064630	5050	5050	5050	5050	0
209	20240912	171400	9064630	5050	5050	5050	5050	0
210	20240912	171300	9064630	5050	5050	5050	5050	0
211	20240912	171200	9064630	5050	5050	5050	5050	0
212	20240912	171100	9064630	5050	5050	5050	5050	20
213	20240912	171000	9064630	5050	5050	5050	5050	0
214	20240912	170900	9064630	5050	5050	5050	5050	0
215	20240912	170800	9064630	5050	5050	5050	5050	0
216	20240912	170700	9064630	5050	5050	5050	5050	0
217	20240912	170600	9064630	5050	5050	5050	5050	0
218	20240912	170500	9064630	5050	5050	5050	5050	0
219	20240912	170400	9064630	5050	5050	5050	5050	0
220	20240912	170300	9064630	5050	5050	5050	5050	0
221	20240912	170200	9064630	5050	5050	5050	5050	0
222	20240912	170100	9064630	5050	5050	5050	5050	0
223	20240912	170000	9064630	5050	5050	5050	5050	0
224	20240912	165900	9064630	5050	5050	5050	5050	0
225	20240912	165800	9064630	5050	5050	5050	5050	0
226	20240912	165700	9064630	5050	5050	5050	5050	0
227	20240912	165600	9064630	5050	5050	5050	5050	0
228	20240912	165500	9064630	5050	5050	5050	5050	0
229	20240912	165400	9064630	5050	5050	5050	5050	0
230	20240912	165300	9064630	5050	5050	5050	5050	0
231	20240912	165200	9064630	5050	5050	5050	5050	0
232	20240912	165100	9064630	5050	5050	5050	5050	0
233	20240912	165000	9064630	5050	5050	5050	5050	0
234	20240912	164900	9064630	5050	5050	5050	5050	0
235	20240912	164800	9064630	5050	5050	5050	5050	0
236	20240912	164700	9064630	5050	5050	5050	5050	0
237	20240912	164600	9064630	5050	5050	5050	5050	0
238	20240912	164500	9064630	5050	5050	5050	5050	0
239	20240912	164400	9064630	5050	5050	5050	5050	0
240	20240912	164300	9064630	5050	5050	5050	5050	0
241	20240912	164200	9064630	5050	5050	5050	5050	0
242	20240912	164100	9064630	5050	5050	5050	5050	20
243	20240912	164000	9064630	5050	5050	5050	5050	0
244	20240912	163900	9064630	5050	5050	5050	5050	0
245	20240912	163800	9064630	5050	5050	5050	5050	0
246	20240912	163700	9064630	5050	5050	5050	5050	0
247	20240912	163600	9064630	5050	5050	5050	5050	0
248	20240912	163500	9064630	5050	5050	5050	5050	0
249	20240912	163400	9064630	5050	5050	5050	5050	0
250	20240912	163300	9064630	5050	5050	5050	5050	0
251	20240912	163200	9064630	5050	5050	5050	5050	0
252	20240912	163100	9064630	5050	5050	5050	5050	0
253	20240912	163000	9064630	5050	5050	5050	5050	0
254	20240912	162900	9064630	5050	5050	5050	5050	0
255	20240912	162800	9064630	5050	5050	5050	5050	0
256	20240912	162700	9064630	5050	5050	5050	5050	0
257	20240912	162600	9064630	5050	5050	5050	5050	0
258	20240912	162500	9064630	5050	5050	5050	5050	0
259	20240912	162400	9064630	5050	5050	5050	5050	0
260	20240912	162300	9064630	5050	5050	5050	5050	0
261	20240912	162200	9064630	5050	5050	5050	5050	0
262	20240912	162100	9064630	5050	5050	5050	5050	0
263	20240912	162000	9064630	5050	5050	5050	5050	0
264	20240912	161900	9064630	5050	5050	5050	5050	0
265	20240912	161800	9064630	5050	5050	5050	5050	0
266	20240912	161700	9064630	5050	5050	5050	5050	0
267	20240912	161600	9064630	5050	5050	5050	5050	0
268	20240912	161500	9064630	5050	5050	5050	5050	0
269	20240912	161400	9064630	5050	5050	5050	5050	0
270	20240912	161300	9064630	5050	5050	5050	5050	0
271	20240912	161200	9064630	5050	5050	5050	5050	0
272	20240912	161100	9064630	5050	5050	5050	5050	20
273	20240912	161000	9064630	5050	5050	5050	5050	0
274	20240912	160900	9064630	5050	5050	5050	5050	0
275	20240912	160800	9064630	5050	5050	5050	5050	0
276	20240912	160700	9064630	5050	5050	5050	5050	0
277	20240912	160600	9064630	5050	5050	5050	5050	0
278	20240912	160500	9064630	5050	5050	5050	5050	0
279	20240912	160400	9064630	5050	5050	5050	5050	0
280	20240912	160300	9064630	5050	5050	5050	5050	0
281	20240912	160200	9064630	5050	5050	5050	5050	0
282	20240912	160100	9064630	5050	5050	5050	5050	0
283	20240912	160000	9064630	5050	5050	5050	5050	0
284	20240912	155900	9064630	5050	5050	5050	5050	0
285	20240912	155800	9064630	5050	5050	5050	5050	0
286	20240912	155700	9064630	5050	5050	5050	5050	0
287	20240912	155600	9064630	5050	5050	5050	5050	0
288	20240912	155500	9064630	5050	5050	5050	5050	0
289	20240912	155400	9064630	5050	5050	5050	5050	0
290	20240912	155300	9064630	5050	5050	5050	5050	0
291	20240912	155200	9064630	5050	5050	5050	5050	0
292	20240912	155100	9064630	5050	5050	5050	5050	0
293	20240912	155000	9064630	5050	5050	5050	5050	0
294	20240912	154900	9064630	5050	5050	5050	5050	0
295	20240912	154800	9064630	5050	5050	5050	5050	0
296	20240912	154700	9064630	5050	5050	5050	5050	0
297	20240912	154600	9064630	5050	5050	5050	5050	0
298	20240912	154500	9064630	5050	5050	5050	5050	0
299	20240912	154400	9064630	5050	5050	5050	5050	0
300	20240912	154300	9064630	5050	5050	5050	5050	0
301	20240912	154200	9064630	5050	5050	5050	5050	0
302	20240912	154100	9064630	5050	5050	5050	5050	20
303	20240912	154000	9064630	5050	5050	5050	5050	0
304	20240912	153900	9064630	5050	5050	5050	5050	0
305	20240912	153800	9064630	5050	5050	5050	5050	0
306	20240912	153700	9064630	5050	5050	5050	5050	0
307	20240912	153600	9064630	5050	5050	5050	5050	0
308	20240912	153500	9064630	5050	5050	5050	5050	0
309	20240912	153400	9064630	5050	5050	5050	5050	0
310	20240912	153300	9064630	5050	5050	5050	5050	0
311	20240912	153200	9064630	5050	5050	5050	5050	0
312	20240912	153100	9064630	5050	5050	5050	5050	0
313	20240912	153000	9064630	5050	5050	5050	5050	0
314	20240912	152900	9064630	5050	5050	5050	5050	0
315	20240912	152800	9064630	5050	5050	5050	5050	0
316	20240912	152700	9064630	5050	5050	5050	5050	0
317	20240912	152600	9064630	5050	5050	5050	5050	0
318	20240912	152500	9064630	5050	5050	5050	5050	0
319	20240912	152400	9064630	5050	5050	5050	5050	0
320	20240912	152300	9064630	5050	5050	5050	5050	0
321	20240912	152200	9064630	5050	5050	5050	5050	0
322	20240912	152100	9064630	5050	5050	5050	5050	0
323	20240912	152000	9064630	5050	5050	5050	5050	0
324	20240912	151900	9064630	5050	5050	5050	5050	0
325	20240912	151800	9064630	5050	5050	5050	5050	0
326	20240912	151700	9064630	5050	5050	5050	5050	20
327	20240912	151600	8963630	5050	5050	5050	5050	0
328	20240912	151500	8963630	5050	5050	5050	5050	0
329	20240912	151400	8963630	5050	5050	5050	5050	0
330	20240912	151300	8963630	5050	5050	5050	5050	0
331	20240912	151200	8963630	5050	5050	5050	5050	0
332	20240912	151100	8963630	5050	5050	5050	5050	0
333	20240912	151000	8963630	5050	5050	5050	5050	0
334	20240912	150900	8963630	5050	5050	5050	5050	10
335	20240912	150800	8913130	5050	5050	5050	5050	3
336	20240912	150700	8897980	5050	5050	5050	5050	40
337	20240912	150600	8695980	5050	5050	5050	5050	0
338	20240912	150500	8695980	5050	5050	5050	5050	0
339	20240912	150400	8695980	5050	5050	5050	5050	0
340	20240912	150300	8695980	5050	5050	5050	5050	0
341	20240912	150200	8695980	5050	5050	5050	5050	0
342	20240912	150100	8695980	5050	5050	5050	5050	0
343	20240912	150000	8695980	5050	5050	5050	5050	0
344	20240912	145900	8695980	5050	5050	5050	5050	0
345	20240912	145800	8695980	5050	5050	5050	5050	21
346	20240912	145700	8589930	5050	5050	5050	5050	0
347	20240912	145600	8589930	5050	5050	5050	5050	0
348	20240912	145500	8589930	5050	5050	5050	5050	0
349	20240912	145400	8589930	5050	5050	5050	5050	0
350	20240912	145300	8589930	5050	5050	5050	5050	0
351	20240912	145200	8589930	5050	5050	5050	5050	0
352	20240912	145100	8589930	5050	5050	5050	5050	0
353	20240912	145000	8589930	5050	5050	5050	5050	0
354	20240912	144900	8589930	5050	5050	5050	5050	0
355	20240912	144800	8589930	5050	5050	5050	5050	0
356	20240912	144700	8589930	5050	5050	5050	5050	0
357	20240912	144600	8589930	5050	5050	5050	5050	0
358	20240912	144500	8589930	5050	5050	5050	5050	0
359	20240912	144400	8589930	5050	5050	5050	5050	0
360	20240912	144300	8589930	5050	5050	5050	5050	0
361	20240912	144200	8589930	5050	5050	5050	5050	10
362	20240912	144100	8539430	5050	5050	5050	5050	0
363	20240912	144000	8539430	5050	5050	5050	5050	0
364	20240912	143900	8539430	5050	5050	5050	5050	0
365	20240912	143800	8539430	5050	5050	5050	5050	0
366	20240912	143700	8539430	5050	5050	5050	5050	0
367	20240912	143600	8539430	5050	5050	5050	5050	0
368	20240912	143500	8539430	5050	5050	5050	5050	0
369	20240912	143400	8539430	5050	5050	5050	5050	0
370	20240912	143300	8539430	5050	5050	5050	5050	0
371	20240912	143200	8539430	5050	5050	5050	5050	0
372	20240912	143100	8539430	5050	5050	5050	5050	0
373	20240912	143000	8539430	5050	5050	5050	5050	0
374	20240912	142900	8539430	5050	5050	5050	5050	0
375	20240912	142800	8539430	5050	5050	5050	5050	0
376	20240912	142700	8539430	5050	5050	5050	5050	0
377	20240912	142600	8539430	5050	5050	5050	5050	0
378	20240912	142500	8539430	5050	5050	5050	5050	0
379	20240912	142400	8539430	5050	5050	5050	5050	0
380	20240912	142300	8539430	5050	5050	5050	5050	0
381	20240912	142200	8539430	5050	5050	5050	5050	0
382	20240912	142100	8539430	5050	5050	5050	5050	10
383	20240912	142000	8488930	5050	5050	5050	5050	0
384	20240912	141900	8488930	5050	5050	5050	5050	0
385	20240912	141800	8488930	5050	5050	5050	5050	0
386	20240912	141700	8488930	5050	5050	5050	5050	0
387	20240912	141600	8488930	5050	5050	5050	5050	0
388	20240912	141500	8488930	5050	5050	5050	5050	0
389	20240912	141400	8488930	5050	5050	5050	5050	0
390	20240912	141300	8488930	5050	5050	5050	5050	0
391	20240912	141200	8488930	5050	5050	5050	5050	0
392	20240912	141100	8488930	5050	5050	5050	5050	0
393	20240912	141000	8488930	5050	5050	5050	5050	0
394	20240912	140900	8488930	5050	5050	5050	5050	0
395	20240912	140800	8488930	5050	5050	5050	5050	0
396	20240912	140700	8488930	5050	5050	5050	5050	0
397	20240912	140600	8488930	5050	5050	5050	5050	0
398	20240912	140500	8488930	5050	5050	5050	5050	0
399	20240912	140400	8488930	5050	5050	5050	5050	0
400	20240912	140300	8488930	5050	5050	5050	5050	0
401	20240912	140200	8488930	5050	5050	5050	5050	0
402	20240912	140100	8488930	5050	5050	5050	5050	0
403	20240912	140000	8488930	5050	5050	5050	5050	0
404	20240912	135900	8488930	5050	5050	5050	5050	0
405	20240912	135800	8488930	5050	5050	5050	5050	0
406	20240912	135700	8488930	5050	5050	5050	5050	0
407	20240912	135600	8488930	5050	5050	5050	5050	0
408	20240912	135500	8488930	5050	5050	5050	5050	0
409	20240912	135400	8488930	5050	5050	5050	5050	0
410	20240912	135300	8488930	5050	5050	5050	5050	0
411	20240912	135200	8488930	5050	5050	5050	5050	0
412	20240912	135100	8488930	5050	5050	5050	5050	0
413	20240912	135000	8488930	5050	5050	5050	5050	0
414	20240912	134900	8488930	5050	5050	5050	5050	0
415	20240912	134800	8488930	5050	5050	5050	5050	0
416	20240912	134700	8488930	5050	5050	5050	5050	0
417	20240912	134600	8488930	5050	5050	5050	5050	0
418	20240912	134500	8488930	5050	5050	5050	5050	0
419	20240912	134400	8488930	5050	5050	5050	5050	0
420	20240912	134300	8488930	5050	5050	5050	5050	0
421	20240912	134200	8488930	5050	5050	5050	5050	0
422	20240912	134100	8488930	5050	5050	5050	5050	0
423	20240912	134000	8488930	5050	5050	5050	5050	0
424	20240912	133900	8488930	5050	5050	5050	5050	0
425	20240912	133800	8488930	5050	5050	5050	5050	0
426	20240912	133700	8488930	5050	5050	5050	5050	0
427	20240912	133600	8488930	5050	5050	5050	5050	0
428	20240912	133500	8488930	5050	5050	5050	5050	0
429	20240912	133400	8488930	5050	5050	5050	5050	0
430	20240912	133300	8488930	5050	5050	5050	5050	0
431	20240912	133200	8488930	5050	5050	5050	5050	0
432	20240912	133100	8488930	5050	5050	5050	5050	0
433	20240912	133000	8488930	5050	5050	5050	5050	0
434	20240912	132900	8488930	5050	5050	5050	5050	0
435	20240912	132800	8488930	5050	5050	5050	5050	0
436	20240912	132700	8488930	5050	5050	5050	5050	0
437	20240912	132600	8488930	5050	5050	5050	5050	0
438	20240912	132500	8488930	5050	5050	5050	5050	0
439	20240912	132400	8488930	5050	5050	5050	5050	0
440	20240912	132300	8488930	5050	5050	5050	5050	0
441	20240912	132200	8488930	5050	5050	5050	5050	0
442	20240912	132100	8488930	5050	5050	5050	5050	0
443	20240912	132000	8488930	5050	5050	5050	5050	0
444	20240912	131900	8488930	5050	5050	5050	5050	0
445	20240912	131800	8488930	5050	5050	5050	5050	0
446	20240912	131700	8488930	5050	5050	5050	5050	0
447	20240912	131600	8488930	5050	5050	5050	5050	0
448	20240912	131500	8488930	5050	5050	5050	5050	0
449	20240912	131400	8488930	5050	5050	5050	5050	0
450	20240912	131300	8488930	5050	5050	5050	5050	0
451	20240912	131200	8488930	5050	5050	5050	5050	0
452	20240912	131100	8488930	5050	5050	5050	5050	0
453	20240912	131000	8488930	5050	5050	5050	5050	0
454	20240912	130900	8488930	5050	5050	5050	5050	0
455	20240912	130800	8488930	5050	5050	5050	5050	0
456	20240912	130700	8488930	5050	5050	5050	5050	0
457	20240912	130600	8488930	5050	5050	5050	5050	0
458	20240912	130500	8488930	5050	5050	5050	5050	0
459	20240912	130400	8488930	5050	5050	5050	5050	0
460	20240912	130300	8488930	5050	5030	5050	5030	202
461	20240912	130200	7472830	5020	5020	5020	5020	0
462	20240912	130100	7472830	5020	5020	5020	5020	768
463	20240912	130000	3617470	5020	5020	5020	5020	0
464	20240912	125900	3617470	5020	5010	5020	5010	379
465	20240912	125800	1717780	5010	5010	5010	5010	0
466	20240912	125700	1717780	5010	5010	5010	5010	0
467	20240912	125600	1717780	5010	5010	5010	5010	0
468	20240912	125500	1717780	5010	5010	5010	5010	0
469	20240912	125400	1717780	5010	5010	5010	5010	0
470	20240912	125300	1717780	5010	5010	5010	5010	0
471	20240912	125200	1717780	5010	5010	5010	5010	0
472	20240912	125100	1717780	5010	5010	5010	5010	0
473	20240912	125000	1717780	5010	5010	5010	5010	0
474	20240912	124900	1717780	5010	5010	5010	5010	0
475	20240912	124800	1717780	5010	5010	5010	5010	0
476	20240912	124700	1717780	5010	5010	5010	5010	0
477	20240912	124600	1717780	5010	5010	5010	5010	0
478	20240912	124500	1717780	5010	5010	5010	5010	1
479	20240912	124400	1712770	5020	5020	5020	5020	0
480	20240912	124300	1712770	5020	5020	5020	5020	0
481	20240912	124200	1712770	5020	5020	5020	5020	0
482	20240912	124100	1712770	5020	5020	5020	5020	0
483	20240912	124000	1712770	5020	5020	5020	5020	0
484	20240912	123900	1712770	5020	5020	5020	5020	0
485	20240912	123800	1712770	5020	5020	5020	5020	0
486	20240912	123700	1712770	5020	5020	5020	5020	0
487	20240912	123600	1712770	5020	5020	5020	5020	0
488	20240912	123500	1712770	5020	5020	5020	5020	0
489	20240912	123400	1712770	5020	5020	5020	5020	0
490	20240912	123300	1712770	5020	5020	5020	5020	0
491	20240912	123200	1712770	5020	5020	5020	5020	0
492	20240912	123100	1712770	5020	5020	5020	5020	0
493	20240912	123000	1712770	5020	5020	5020	5020	0
494	20240912	122900	1712770	5020	5020	5020	5020	0
495	20240912	122800	1712770	5020	5020	5020	5020	0
496	20240912	122700	1712770	5020	5020	5020	5020	0
497	20240912	122600	1712770	5020	5020	5020	5020	0
498	20240912	122500	1712770	5020	5020	5020	5020	0
499	20240912	122400	1712770	5020	5020	5020	5020	0
500	20240912	122300	1712770	5020	5020	5020	5020	0
501	20240912	122200	1712770	5020	5020	5020	5020	0
502	20240912	122100	1712770	5020	5020	5020	5020	0
503	20240912	122000	1712770	5020	5020	5020	5020	0
504	20240912	121900	1712770	5020	5020	5020	5020	0
505	20240912	121800	1712770	5020	5020	5020	5020	0
506	20240912	121700	1712770	5020	5020	5020	5020	0
507	20240912	121600	1712770	5020	5020	5020	5020	0
508	20240912	121500	1712770	5020	5020	5020	5020	0
509	20240912	121400	1712770	5020	5020	5020	5020	0
510	20240912	121300	1712770	5020	5020	5020	5020	0
511	20240912	121200	1712770	5020	5020	5020	5020	0
512	20240912	121100	1712770	5020	5020	5020	5020	0
513	20240912	121000	1712770	5020	5020	5020	5020	0
514	20240912	120900	1712770	5020	5020	5020	5020	0
515	20240912	120800	1712770	5020	5020	5020	5020	0
516	20240912	120700	1712770	5020	5020	5020	5020	0
517	20240912	120600	1712770	5020	5020	5020	5020	0
518	20240912	120500	1712770	5020	5020	5020	5020	0
519	20240912	120400	1712770	5020	5020	5020	5020	0
520	20240912	120300	1712770	5020	5020	5020	5020	0
521	20240912	120200	1712770	5020	5020	5020	5020	0
522	20240912	120100	1712770	5020	5020	5020	5020	0
523	20240912	120000	1712770	5020	5020	5020	5020	0
524	20240912	115900	1712770	5020	5020	5020	5020	0
525	20240912	115800	1712770	5020	5020	5020	5020	0
526	20240912	115700	1712770	5020	5020	5020	5020	0
527	20240912	115600	1712770	5020	5020	5020	5020	0
528	20240912	115500	1712770	5020	5020	5020	5020	0
529	20240912	115400	1712770	5020	5020	5020	5020	0
530	20240912	115300	1712770	5020	5020	5020	5020	0
531	20240912	115200	1712770	5020	5020	5020	5020	0
532	20240912	115100	1712770	5020	5020	5020	5020	0
533	20240912	115000	1712770	5020	5020	5020	5020	0
534	20240912	114900	1712770	5020	5020	5020	5020	0
535	20240912	114800	1712770	5020	5020	5020	5020	0
536	20240912	114700	1712770	5020	5020	5020	5020	0
537	20240912	114600	1712770	5020	5020	5020	5020	0
538	20240912	114500	1712770	5020	5020	5020	5020	0
539	20240912	114400	1712770	5020	5020	5020	5020	0
540	20240912	114300	1712770	5020	5020	5020	5020	0
541	20240912	114200	1712770	5020	5020	5020	5020	0
542	20240912	114100	1712770	5020	5020	5020	5020	0
543	20240912	114000	1712770	5020	5020	5020	5020	17
544	20240912	113900	1627430	5020	5020	5020	5020	0
545	20240912	113800	1627430	5020	5020	5020	5020	0
546	20240912	113700	1627430	5020	5020	5020	5020	0
547	20240912	113600	1627430	5020	5020	5020	5020	0
548	20240912	113500	1627430	5020	5020	5020	5020	0
549	20240912	113400	1627430	5020	5020	5020	5020	0
550	20240912	113300	1627430	5020	5020	5020	5020	0
551	20240912	113200	1627430	5020	5020	5020	5020	0
552	20240912	113100	1627430	5020	5020	5020	5020	0
553	20240912	113000	1627430	5020	5020	5020	5020	0
554	20240912	112900	1627430	5020	5020	5020	5020	0
555	20240912	112800	1627430	5020	5020	5020	5020	0
556	20240912	112700	1627430	5020	5020	5020	5020	0
557	20240912	112600	1627430	5020	5020	5020	5020	0
558	20240912	112500	1627430	5020	5020	5020	5020	0
559	20240912	112400	1627430	5020	5020	5020	5020	0
560	20240912	112300	1627430	5020	5020	5020	5020	0
561	20240912	112200	1627430	5020	5020	5020	5020	0
562	20240912	112100	1627430	5020	5020	5020	5020	0
563	20240912	112000	1627430	5020	5020	5020	5020	280
564	20240912	111900	221830	5090	5090	5090	5090	0
565	20240912	111800	221830	5090	5090	5090	5090	0
566	20240912	111700	221830	5090	5090	5090	5090	0
567	20240912	111600	221830	5090	5090	5090	5090	0
568	20240912	111500	221830	5090	5090	5090	5090	0
569	20240912	111400	221830	5090	5090	5090	5090	0
570	20240912	111300	221830	5090	5090	5090	5090	0
571	20240912	111200	221830	5090	5090	5090	5090	0
572	20240912	111100	221830	5090	5090	5090	5090	0
573	20240912	111000	221830	5090	5090	5090	5090	0
574	20240912	110900	221830	5090	5090	5090	5090	0
575	20240912	110800	221830	5090	5090	5090	5090	0
576	20240912	110700	221830	5090	5090	5090	5090	0
577	20240912	110600	221830	5090	5090	5090	5090	0
578	20240912	110500	221830	5090	5090	5090	5090	0
579	20240912	110400	221830	5090	5090	5090	5090	0
580	20240912	110300	221830	5090	5090	5090	5090	0
581	20240912	110200	221830	5090	5090	5090	5090	0
582	20240912	110100	221830	5090	5090	5090	5090	0
583	20240912	110000	221830	5090	5090	5090	5090	0
584	20240912	105900	221830	5090	5090	5090	5090	0
585	20240912	105800	221830	5090	5090	5090	5090	0
586	20240912	105700	221830	5090	5090	5090	5090	0
587	20240912	105600	221830	5090	5090	5090	5090	0
588	20240912	105500	221830	5090	5090	5090	5090	0
589	20240912	105400	221830	5090	5090	5090	5090	10
590	20240912	105300	170930	5100	5100	5100	5100	0
591	20240912	105200	170930	5100	5100	5100	5100	0
592	20240912	105100	170930	5100	5100	5100	5100	0
593	20240912	105000	170930	5100	5100	5100	5100	0
594	20240912	104900	170930	5100	5100	5100	5100	0
595	20240912	104800	170930	5100	5100	5100	5100	0
596	20240912	104700	170930	5100	5100	5100	5100	0
597	20240912	104600	170930	5100	5100	5100	5100	0
598	20240912	104500	170930	5100	5100	5100	5100	0
599	20240912	104400	170930	5100	5100	5100	5100	0
600	20240912	104300	170930	5100	5100	5100	5100	0
601	20240912	104200	170930	5100	5100	5100	5100	0
602	20240912	104100	170930	5100	5100	5100	5100	0
603	20240912	104000	170930	5100	5100	5100	5100	0
604	20240912	103900	170930	5100	5100	5100	5100	0
605	20240912	103800	170930	5100	5100	5100	5100	0
606	20240912	103700	170930	5100	5100	5100	5100	0
607	20240912	103600	170930	5100	5100	5100	5100	0
608	20240912	103500	170930	5100	5100	5100	5100	0
609	20240912	103400	170930	5100	5100	5100	5100	0
610	20240912	103300	170930	5100	5100	5100	5100	0
611	20240912	103200	170930	5100	5100	5100	5100	0
612	20240912	103100	170930	5100	5100	5100	5100	0
613	20240912	103000	170930	5100	5100	5100	5100	0
614	20240912	102900	170930	5100	5100	5100	5100	0
615	20240912	102800	170930	5100	5100	5100	5100	0
616	20240912	102700	170930	5100	5100	5100	5100	0
617	20240912	102600	170930	5100	5100	5100	5100	0
618	20240912	102500	170930	5100	5100	5100	5100	0
619	20240912	102400	170930	5100	5100	5100	5100	0
620	20240912	102300	170930	5100	5100	5100	5100	0
621	20240912	102200	170930	5100	5100	5100	5100	0
622	20240912	102100	170930	5100	5100	5100	5100	5
623	20240912	102000	145430	4900	4900	4900	4900	0
624	20240912	101900	145430	4900	4900	4900	4900	0
625	20240912	101800	145430	4900	4900	4900	4900	0
626	20240912	101700	145430	4900	4900	4900	4900	0
627	20240912	101600	145430	4900	4900	4900	4900	0
628	20240912	101500	145430	4900	4900	4900	4900	0
629	20240912	101400	145430	4900	4900	4900	4900	0
630	20240912	101300	145430	4900	4900	4900	4900	0
631	20240912	101200	145430	4900	4900	4900	4900	0
632	20240912	101100	145430	4900	4900	4900	4900	10
633	20240912	101000	96430	4900	4900	4900	4900	1
634	20240912	100900	91530	5100	5100	5100	5100	0
635	20240912	100800	91530	5100	5100	5100	5100	0
636	20240912	100700	91530	5100	5100	5100	5100	0
637	20240912	100600	91530	5100	5100	5100	5100	0
638	20240912	100500	91530	5100	5100	5100	5100	0
639	20240912	100400	91530	5100	5100	5100	5100	0
640	20240912	100300	91530	5100	5100	5100	5100	0
641	20240912	100200	91530	5100	5100	5100	5100	0
642	20240912	100100	91530	5100	5100	5100	5100	0
643	20240912	100000	91530	5100	5100	5100	5100	0
644	20240912	095900	91530	5100	5100	5100	5100	0
645	20240912	095800	91530	5100	5100	5100	5100	0
646	20240912	095700	91530	5100	5100	5100	5100	0
647	20240912	095600	91530	5100	5100	5100	5100	0
648	20240912	095500	91530	5100	5100	5100	5100	0
649	20240912	095400	91530	5100	5100	5100	5100	0
650	20240912	095300	91530	5100	5100	5100	5100	6
651	20240912	095200	60930	5100	5100	5100	5100	0
652	20240912	095100	60930	5100	5100	5100	5100	0
653	20240912	095000	60930	5100	5100	5100	5100	0
654	20240912	094900	60930	5100	5100	5100	5100	0
655	20240912	094800	60930	5100	5100	5100	5100	0
656	20240912	094700	60930	5100	5100	5100	5100	10
657	20240912	094600	9930	4830	4830	4830	4830	0
658	20240912	094500	9930	4830	4830	4830	4830	0
659	20240912	094400	9930	4830	4830	4830	4830	0
660	20240912	094300	9930	4830	4830	4830	4830	0
661	20240912	094200	9930	4830	4830	4830	4830	0
662	20240912	094100	9930	4830	4830	4830	4830	0
663	20240912	094000	9930	4830	4830	4830	4830	0
664	20240912	093900	9930	4830	4830	4830	4830	0
665	20240912	093800	9930	4830	4830	4830	4830	0
666	20240912	093700	9930	4830	4830	4830	4830	0
667	20240912	093600	9930	4830	4830	4830	4830	0
668	20240912	093500	9930	4830	4830	4830	4830	0
669	20240912	093400	9930	4830	4830	4830	4830	0
670	20240912	093300	9930	4830	4830	4830	4830	0
671	20240912	093200	9930	4830	4830	4830	4830	0
672	20240912	093100	9930	4830	4830	4830	4830	0
673	20240912	093000	9930	4830	4830	4830	4830	0
674	20240912	092900	9930	4830	4830	4830	4830	0
675	20240912	092800	9930	4830	4830	4830	4830	0
676	20240912	092700	9930	4830	4830	4830	4830	0
677	20240912	092600	9930	4830	4830	4830	4830	0
678	20240912	092500	9930	4830	4830	4830	4830	0
679	20240912	092400	9930	4830	4830	4830	4830	0
680	20240912	092300	9930	4830	4830	4830	4830	0
681	20240912	092200	9930	4830	4830	4830	4830	0
682	20240912	092100	9930	4830	4830	4830	4830	0
683	20240912	092000	9930	4830	4830	4830	4830	0
684	20240912	091900	9930	4830	4830	4830	4830	0
685	20240912	091800	9930	4830	4830	4830	4830	0
686	20240912	091700	9930	4830	4830	4830	4830	0
687	20240912	091600	9930	4830	4830	4830	4830	0
688	20240912	091500	9930	4830	4830	4830	4830	0
689	20240912	091400	9930	4830	4830	4830	4830	0
690	20240912	091300	9930	4830	4830	4830	4830	0
691	20240912	091200	9930	4830	4830	4830	4830	0
692	20240912	091100	9930	4830	4830	4830	4830	0
693	20240912	091000	9930	4830	4830	4830	4830	0
694	20240912	090900	9930	4830	4830	4830	4830	0
695	20240912	090800	9930	4830	4830	4830	4830	1
696	20240912	090700	5100	5100	5100	5100	5100	0
697	20240912	090600	5100	5100	5100	5100	5100	0
698	20240912	090500	5100	5100	5100	5100	5100	0
699	20240912	090400	5100	5100	5100	5100	5100	0
700	20240912	090300	5100	5100	5100	5100	5100	0
701	20240912	090200	5100	5100	5100	5100	5100	0
702	20240912	090100	5100	5100	5100	5100	5100	0
703	20240912	090000	5100	5100	5100	5100	5100	1