KissMeData/318010/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210400	14356080	5390	5390	5390	5390	36
3	20240903	210300	14356080	5390	5390	5390	5390	0
4	20240903	210200	14356080	5390	5390	5390	5390	0
5	20240903	210100	14356080	5390	5390	5390	5390	0
6	20240903	210000	14356080	5390	5390	5390	5390	0
7	20240903	205900	14356080	5390	5390	5390	5390	0
8	20240903	205800	14356080	5390	5390	5390	5390	0
9	20240903	205700	14356080	5390	5390	5390	5390	0
10	20240903	205600	14356080	5390	5390	5390	5390	0
11	20240903	205500	14356080	5390	5390	5390	5390	0
12	20240903	205400	14356080	5390	5390	5390	5390	0
13	20240903	205300	14356080	5390	5390	5390	5390	0
14	20240903	205200	14356080	5390	5390	5390	5390	0
15	20240903	205100	14356080	5390	5390	5390	5390	0
16	20240903	205000	14356080	5390	5390	5390	5390	0
17	20240903	204900	14356080	5390	5390	5390	5390	0
18	20240903	204800	14356080	5390	5390	5390	5390	0
19	20240903	204700	14356080	5390	5390	5390	5390	0
20	20240903	204600	14356080	5390	5390	5390	5390	0
21	20240903	204500	14356080	5390	5390	5390	5390	0
22	20240903	204400	14356080	5390	5390	5390	5390	0
23	20240903	204300	14356080	5390	5390	5390	5390	0
24	20240903	204200	14356080	5390	5390	5390	5390	0
25	20240903	204100	14356080	5390	5390	5390	5390	0
26	20240903	204000	14356080	5390	5390	5390	5390	0
27	20240903	203900	14356080	5390	5390	5390	5390	0
28	20240903	203800	14356080	5390	5390	5390	5390	0
29	20240903	203700	14356080	5390	5390	5390	5390	0
30	20240903	203600	14356080	5390	5390	5390	5390	0
31	20240903	203500	14356080	5390	5390	5390	5390	0
32	20240903	203400	14356080	5390	5390	5390	5390	36
33	20240903	203300	14356080	5390	5390	5390	5390	0
34	20240903	203200	14356080	5390	5390	5390	5390	0
35	20240903	203100	14356080	5390	5390	5390	5390	0
36	20240903	203000	14356080	5390	5390	5390	5390	0
37	20240903	202900	14356080	5390	5390	5390	5390	0
38	20240903	202800	14356080	5390	5390	5390	5390	0
39	20240903	202700	14356080	5390	5390	5390	5390	0
40	20240903	202600	14356080	5390	5390	5390	5390	0
41	20240903	202500	14356080	5390	5390	5390	5390	0
42	20240903	202400	14356080	5390	5390	5390	5390	0
43	20240903	202300	14356080	5390	5390	5390	5390	0
44	20240903	202200	14356080	5390	5390	5390	5390	0
45	20240903	202100	14356080	5390	5390	5390	5390	0
46	20240903	202000	14356080	5390	5390	5390	5390	0
47	20240903	201900	14356080	5390	5390	5390	5390	0
48	20240903	201800	14356080	5390	5390	5390	5390	0
49	20240903	201700	14356080	5390	5390	5390	5390	0
50	20240903	201600	14356080	5390	5390	5390	5390	0
51	20240903	201500	14356080	5390	5390	5390	5390	0
52	20240903	201400	14356080	5390	5390	5390	5390	0
53	20240903	201300	14356080	5390	5390	5390	5390	0
54	20240903	201200	14356080	5390	5390	5390	5390	0
55	20240903	201100	14356080	5390	5390	5390	5390	0
56	20240903	201000	14356080	5390	5390	5390	5390	0
57	20240903	200900	14356080	5390	5390	5390	5390	0
58	20240903	200800	14356080	5390	5390	5390	5390	0
59	20240903	200700	14356080	5390	5390	5390	5390	0
60	20240903	200600	14356080	5390	5390	5390	5390	0
61	20240903	200500	14356080	5390	5390	5390	5390	0
62	20240903	200400	14356080	5390	5390	5390	5390	36
63	20240903	200300	14356080	5390	5390	5390	5390	0
64	20240903	200200	14356080	5390	5390	5390	5390	0
65	20240903	200100	14356080	5390	5390	5390	5390	0
66	20240903	200000	14356080	5390	5390	5390	5390	0
67	20240903	195900	14356080	5390	5390	5390	5390	0
68	20240903	195800	14356080	5390	5390	5390	5390	0
69	20240903	195700	14356080	5390	5390	5390	5390	0
70	20240903	195600	14356080	5390	5390	5390	5390	0
71	20240903	195500	14356080	5390	5390	5390	5390	0
72	20240903	195400	14356080	5390	5390	5390	5390	0
73	20240903	195300	14356080	5390	5390	5390	5390	0
74	20240903	195200	14356080	5390	5390	5390	5390	0
75	20240903	195100	14356080	5390	5390	5390	5390	0
76	20240903	195000	14356080	5390	5390	5390	5390	0
77	20240903	194900	14356080	5390	5390	5390	5390	0
78	20240903	194800	14356080	5390	5390	5390	5390	0
79	20240903	194700	14356080	5390	5390	5390	5390	0
80	20240903	194600	14356080	5390	5390	5390	5390	0
81	20240903	194500	14356080	5390	5390	5390	5390	0
82	20240903	194400	14356080	5390	5390	5390	5390	0
83	20240903	194300	14356080	5390	5390	5390	5390	0
84	20240903	194200	14356080	5390	5390	5390	5390	0
85	20240903	194100	14356080	5390	5390	5390	5390	0
86	20240903	194000	14356080	5390	5390	5390	5390	0
87	20240903	193900	14356080	5390	5390	5390	5390	0
88	20240903	193800	14356080	5390	5390	5390	5390	0
89	20240903	193700	14356080	5390	5390	5390	5390	0
90	20240903	193600	14356080	5390	5390	5390	5390	0
91	20240903	193500	14356080	5390	5390	5390	5390	0
92	20240903	193400	14356080	5390	5390	5390	5390	36
93	20240903	193300	14356080	5390	5390	5390	5390	0
94	20240903	193200	14356080	5390	5390	5390	5390	0
95	20240903	193100	14356080	5390	5390	5390	5390	0
96	20240903	193000	14356080	5390	5390	5390	5390	0
97	20240903	192900	14356080	5390	5390	5390	5390	0
98	20240903	192800	14356080	5390	5390	5390	5390	0
99	20240903	192700	14356080	5390	5390	5390	5390	0
100	20240903	192600	14356080	5390	5390	5390	5390	0
101	20240903	192500	14356080	5390	5390	5390	5390	0
102	20240903	192400	14356080	5390	5390	5390	5390	0
103	20240903	192300	14356080	5390	5390	5390	5390	0
104	20240903	192200	14356080	5390	5390	5390	5390	0
105	20240903	192100	14356080	5390	5390	5390	5390	0
106	20240903	192000	14356080	5390	5390	5390	5390	0
107	20240903	191900	14356080	5390	5390	5390	5390	0
108	20240903	191800	14356080	5390	5390	5390	5390	0
109	20240903	191700	14356080	5390	5390	5390	5390	0
110	20240903	191600	14356080	5390	5390	5390	5390	0
111	20240903	191500	14356080	5390	5390	5390	5390	0
112	20240903	191400	14356080	5390	5390	5390	5390	0
113	20240903	191300	14356080	5390	5390	5390	5390	0
114	20240903	191200	14356080	5390	5390	5390	5390	0
115	20240903	191100	14356080	5390	5390	5390	5390	0
116	20240903	191000	14356080	5390	5390	5390	5390	0
117	20240903	190900	14356080	5390	5390	5390	5390	0
118	20240903	190800	14356080	5390	5390	5390	5390	0
119	20240903	190700	14356080	5390	5390	5390	5390	0
120	20240903	190600	14356080	5390	5390	5390	5390	0
121	20240903	190500	14356080	5390	5390	5390	5390	0
122	20240903	190400	14356080	5390	5390	5390	5390	36
123	20240903	190300	14356080	5390	5390	5390	5390	0
124	20240903	190200	14356080	5390	5390	5390	5390	0
125	20240903	190100	14356080	5390	5390	5390	5390	0
126	20240903	190000	14356080	5390	5390	5390	5390	0
127	20240903	185900	14356080	5390	5390	5390	5390	0
128	20240903	185800	14356080	5390	5390	5390	5390	0
129	20240903	185700	14356080	5390	5390	5390	5390	0
130	20240903	185600	14356080	5390	5390	5390	5390	0
131	20240903	185500	14356080	5390	5390	5390	5390	0
132	20240903	185400	14356080	5390	5390	5390	5390	0
133	20240903	185300	14356080	5390	5390	5390	5390	0
134	20240903	185200	14356080	5390	5390	5390	5390	0
135	20240903	185100	14356080	5390	5390	5390	5390	0
136	20240903	185000	14356080	5390	5390	5390	5390	0
137	20240903	184900	14356080	5390	5390	5390	5390	0
138	20240903	184800	14356080	5390	5390	5390	5390	0
139	20240903	184700	14356080	5390	5390	5390	5390	0
140	20240903	184600	14356080	5390	5390	5390	5390	0
141	20240903	184500	14356080	5390	5390	5390	5390	0
142	20240903	184400	14356080	5390	5390	5390	5390	0
143	20240903	184300	14356080	5390	5390	5390	5390	0
144	20240903	184200	14356080	5390	5390	5390	5390	0
145	20240903	184100	14356080	5390	5390	5390	5390	0
146	20240903	184000	14356080	5390	5390	5390	5390	0
147	20240903	183900	14356080	5390	5390	5390	5390	0
148	20240903	183800	14356080	5390	5390	5390	5390	0
149	20240903	183700	14356080	5390	5390	5390	5390	0
150	20240903	183600	14356080	5390	5390	5390	5390	0
151	20240903	183500	14356080	5390	5390	5390	5390	0
152	20240903	183400	14356080	5390	5390	5390	5390	36
153	20240903	183300	14356080	5390	5390	5390	5390	0
154	20240903	183200	14356080	5390	5390	5390	5390	0
155	20240903	183100	14356080	5390	5390	5390	5390	0
156	20240903	183000	14356080	5390	5390	5390	5390	0
157	20240903	182900	14356080	5390	5390	5390	5390	0
158	20240903	182800	14356080	5390	5390	5390	5390	0
159	20240903	182700	14356080	5390	5390	5390	5390	0
160	20240903	182600	14356080	5390	5390	5390	5390	0
161	20240903	182500	14356080	5390	5390	5390	5390	0
162	20240903	182400	14356080	5390	5390	5390	5390	0
163	20240903	182300	14356080	5390	5390	5390	5390	0
164	20240903	182200	14356080	5390	5390	5390	5390	0
165	20240903	182100	14356080	5390	5390	5390	5390	0
166	20240903	182000	14356080	5390	5390	5390	5390	0
167	20240903	181900	14356080	5390	5390	5390	5390	0
168	20240903	181800	14356080	5390	5390	5390	5390	0
169	20240903	181700	14356080	5390	5390	5390	5390	0
170	20240903	181600	14356080	5390	5390	5390	5390	0
171	20240903	181500	14356080	5390	5390	5390	5390	0
172	20240903	181400	14356080	5390	5390	5390	5390	0
173	20240903	181300	14356080	5390	5390	5390	5390	0
174	20240903	181200	14356080	5390	5390	5390	5390	0
175	20240903	181100	14356080	5390	5390	5390	5390	0
176	20240903	181000	14356080	5390	5390	5390	5390	0
177	20240903	180900	14356080	5390	5390	5390	5390	0
178	20240903	180800	14356080	5390	5390	5390	5390	0
179	20240903	180700	14356080	5390	5390	5390	5390	0
180	20240903	180600	14356080	5390	5390	5390	5390	0
181	20240903	180500	14356080	5390	5390	5390	5390	0
182	20240903	180400	14356080	5390	5390	5390	5390	36
183	20240903	180300	14356080	5390	5390	5390	5390	0
184	20240903	180200	14356080	5390	5390	5390	5390	0
185	20240903	180100	14356080	5390	5390	5390	5390	0
186	20240903	180000	14356080	5390	5390	5390	5390	0
187	20240903	175900	14356080	5390	5390	5390	5390	0
188	20240903	175800	14356080	5390	5390	5390	5390	0
189	20240903	175700	14356080	5390	5390	5390	5390	0
190	20240903	175600	14356080	5390	5390	5390	5390	0
191	20240903	175500	14356080	5390	5390	5390	5390	0
192	20240903	175400	14356080	5390	5390	5390	5390	0
193	20240903	175300	14356080	5390	5390	5390	5390	0
194	20240903	175200	14356080	5390	5390	5390	5390	0
195	20240903	175100	14356080	5390	5390	5390	5390	0
196	20240903	175000	14356080	5390	5390	5390	5390	0
197	20240903	174900	14356080	5390	5390	5390	5390	0
198	20240903	174800	14356080	5390	5390	5390	5390	0
199	20240903	174700	14356080	5390	5390	5390	5390	0
200	20240903	174600	14356080	5390	5390	5390	5390	0
201	20240903	174500	14356080	5390	5390	5390	5390	0
202	20240903	174400	14356080	5390	5390	5390	5390	0
203	20240903	174300	14356080	5390	5390	5390	5390	0
204	20240903	174200	14356080	5390	5390	5390	5390	0
205	20240903	174100	14356080	5390	5390	5390	5390	0
206	20240903	174000	14356080	5390	5390	5390	5390	0
207	20240903	173900	14356080	5390	5390	5390	5390	0
208	20240903	173800	14356080	5390	5390	5390	5390	0
209	20240903	173700	14356080	5390	5390	5390	5390	0
210	20240903	173600	14356080	5390	5390	5390	5390	0
211	20240903	173500	14356080	5390	5390	5390	5390	0
212	20240903	173400	14356080	5390	5390	5390	5390	36
213	20240903	173300	14356080	5390	5390	5390	5390	0
214	20240903	173200	14356080	5390	5390	5390	5390	0
215	20240903	173100	14356080	5390	5390	5390	5390	0
216	20240903	173000	14356080	5390	5390	5390	5390	0
217	20240903	172900	14356080	5390	5390	5390	5390	0
218	20240903	172800	14356080	5390	5390	5390	5390	0
219	20240903	172700	14356080	5390	5390	5390	5390	0
220	20240903	172600	14356080	5390	5390	5390	5390	0
221	20240903	172500	14356080	5390	5390	5390	5390	0
222	20240903	172400	14356080	5390	5390	5390	5390	0
223	20240903	172300	14356080	5390	5390	5390	5390	0
224	20240903	172200	14356080	5390	5390	5390	5390	0
225	20240903	172100	14356080	5390	5390	5390	5390	0
226	20240903	172000	14356080	5390	5390	5390	5390	0
227	20240903	171900	14356080	5390	5390	5390	5390	0
228	20240903	171800	14356080	5390	5390	5390	5390	0
229	20240903	171700	14356080	5390	5390	5390	5390	0
230	20240903	171600	14356080	5390	5390	5390	5390	0
231	20240903	171500	14356080	5390	5390	5390	5390	0
232	20240903	171400	14356080	5390	5390	5390	5390	0
233	20240903	171300	14356080	5390	5390	5390	5390	0
234	20240903	171200	14356080	5390	5390	5390	5390	0
235	20240903	171100	14356080	5390	5390	5390	5390	0
236	20240903	171000	14356080	5390	5390	5390	5390	0
237	20240903	170900	14356080	5390	5390	5390	5390	0
238	20240903	170800	14356080	5390	5390	5390	5390	0
239	20240903	170700	14356080	5390	5390	5390	5390	0
240	20240903	170600	14356080	5390	5390	5390	5390	0
241	20240903	170500	14356080	5390	5390	5390	5390	0
242	20240903	170400	14356080	5390	5390	5390	5390	36
243	20240903	170300	14356080	5390	5390	5390	5390	0
244	20240903	170200	14356080	5390	5390	5390	5390	0
245	20240903	170100	14356080	5390	5390	5390	5390	0
246	20240903	170000	14356080	5390	5390	5390	5390	0
247	20240903	165900	14356080	5390	5390	5390	5390	0
248	20240903	165800	14356080	5390	5390	5390	5390	0
249	20240903	165700	14356080	5390	5390	5390	5390	0
250	20240903	165600	14356080	5390	5390	5390	5390	0
251	20240903	165500	14356080	5390	5390	5390	5390	0
252	20240903	165400	14356080	5390	5390	5390	5390	0
253	20240903	165300	14356080	5390	5390	5390	5390	0
254	20240903	165200	14356080	5390	5390	5390	5390	0
255	20240903	165100	14356080	5390	5390	5390	5390	0
256	20240903	165000	14356080	5390	5390	5390	5390	0
257	20240903	164900	14356080	5390	5390	5390	5390	0
258	20240903	164800	14356080	5390	5390	5390	5390	0
259	20240903	164700	14356080	5390	5390	5390	5390	0
260	20240903	164600	14356080	5390	5390	5390	5390	0
261	20240903	164500	14356080	5390	5390	5390	5390	0
262	20240903	164400	14356080	5390	5390	5390	5390	0
263	20240903	164300	14356080	5390	5390	5390	5390	0
264	20240903	164200	14356080	5390	5390	5390	5390	0
265	20240903	164100	14356080	5390	5390	5390	5390	0
266	20240903	164000	14356080	5390	5390	5390	5390	0
267	20240903	163900	14356080	5390	5390	5390	5390	0
268	20240903	163800	14356080	5390	5390	5390	5390	0
269	20240903	163700	14356080	5390	5390	5390	5390	0
270	20240903	163600	14356080	5390	5390	5390	5390	0
271	20240903	163500	14356080	5390	5390	5390	5390	0
272	20240903	163400	14356080	5390	5390	5390	5390	36
273	20240903	163300	14356080	5390	5390	5390	5390	0
274	20240903	163200	14356080	5390	5390	5390	5390	0
275	20240903	163100	14356080	5390	5390	5390	5390	0
276	20240903	163000	14356080	5390	5390	5390	5390	0
277	20240903	162900	14356080	5390	5390	5390	5390	0
278	20240903	162800	14356080	5390	5390	5390	5390	0
279	20240903	162700	14356080	5390	5390	5390	5390	0
280	20240903	162600	14356080	5390	5390	5390	5390	0
281	20240903	162500	14356080	5390	5390	5390	5390	0
282	20240903	162400	14356080	5390	5390	5390	5390	0
283	20240903	162300	14356080	5390	5390	5390	5390	0
284	20240903	162200	14356080	5390	5390	5390	5390	0
285	20240903	162100	14356080	5390	5390	5390	5390	0
286	20240903	162000	14356080	5390	5390	5390	5390	0
287	20240903	161900	14356080	5390	5390	5390	5390	0
288	20240903	161800	14356080	5390	5390	5390	5390	0
289	20240903	161700	14356080	5390	5390	5390	5390	0
290	20240903	161600	14356080	5390	5390	5390	5390	0
291	20240903	161500	14356080	5390	5390	5390	5390	0
292	20240903	161400	14356080	5390	5390	5390	5390	0
293	20240903	161300	14356080	5390	5390	5390	5390	0
294	20240903	161200	14356080	5390	5390	5390	5390	0
295	20240903	161100	14356080	5390	5390	5390	5390	0
296	20240903	161000	14356080	5390	5390	5390	5390	0
297	20240903	160900	14356080	5390	5390	5390	5390	0
298	20240903	160800	14356080	5390	5390	5390	5390	0
299	20240903	160700	14356080	5390	5390	5390	5390	0
300	20240903	160600	14356080	5390	5390	5390	5390	0
301	20240903	160500	14356080	5390	5390	5390	5390	0
302	20240903	160400	14356080	5390	5390	5390	5390	36
303	20240903	160300	14356080	5390	5390	5390	5390	0
304	20240903	160200	14356080	5390	5390	5390	5390	0
305	20240903	160100	14356080	5390	5390	5390	5390	0
306	20240903	160000	14356080	5390	5390	5390	5390	0
307	20240903	155900	14356080	5390	5390	5390	5390	0
308	20240903	155800	14356080	5390	5390	5390	5390	0
309	20240903	155700	14356080	5390	5390	5390	5390	0
310	20240903	155600	14356080	5390	5390	5390	5390	0
311	20240903	155500	14356080	5390	5390	5390	5390	0
312	20240903	155400	14356080	5390	5390	5390	5390	0
313	20240903	155300	14356080	5390	5390	5390	5390	0
314	20240903	155200	14356080	5390	5390	5390	5390	0
315	20240903	155100	14356080	5390	5390	5390	5390	0
316	20240903	155000	14356080	5390	5390	5390	5390	0
317	20240903	154900	14356080	5390	5390	5390	5390	0
318	20240903	154800	14356080	5390	5390	5390	5390	0
319	20240903	154700	14356080	5390	5390	5390	5390	0
320	20240903	154600	14356080	5390	5390	5390	5390	0
321	20240903	154500	14356080	5390	5390	5390	5390	0
322	20240903	154400	14356080	5390	5390	5390	5390	0
323	20240903	154300	14356080	5390	5390	5390	5390	0
324	20240903	154200	14356080	5390	5390	5390	5390	0
325	20240903	154100	14356080	5390	5390	5390	5390	0
326	20240903	154000	14356080	5390	5390	5390	5390	0
327	20240903	153900	14356080	5390	5390	5390	5390	0
328	20240903	153800	14356080	5390	5390	5390	5390	0
329	20240903	153700	14356080	5390	5390	5390	5390	0
330	20240903	153600	14356080	5390	5390	5390	5390	0
331	20240903	153500	14356080	5390	5390	5390	5390	0
332	20240903	153400	14356080	5390	5390	5390	5390	36
333	20240903	153300	14356080	5390	5390	5390	5390	0
334	20240903	153200	14356080	5390	5390	5390	5390	0
335	20240903	153100	14356080	5390	5390	5390	5390	0
336	20240903	153000	14356080	5390	5390	5390	5390	36
337	20240903	152900	14162040	5390	5390	5390	5390	0
338	20240903	152800	14162040	5390	5390	5390	5390	0
339	20240903	152700	14162040	5390	5390	5390	5390	0
340	20240903	152600	14162040	5390	5390	5390	5390	0
341	20240903	152500	14162040	5390	5390	5390	5390	0
342	20240903	152400	14162040	5390	5390	5390	5390	0
343	20240903	152300	14162040	5390	5390	5390	5390	0
344	20240903	152200	14162040	5390	5390	5390	5390	0
345	20240903	152100	14162040	5390	5390	5390	5390	0
346	20240903	152000	14162040	5390	5390	5390	5390	0
347	20240903	151900	14162040	5390	5390	5390	5390	0
348	20240903	151800	14162040	5390	5390	5390	5390	0
349	20240903	151700	14162040	5390	5390	5390	5390	0
350	20240903	151600	14162040	5390	5390	5390	5390	0
351	20240903	151500	14162040	5390	5390	5390	5390	0
352	20240903	151400	14162040	5390	5390	5390	5390	0
353	20240903	151300	14162040	5390	5390	5390	5390	0
354	20240903	151200	14162040	5390	5390	5390	5390	0
355	20240903	151100	14162040	5390	5390	5390	5390	0
356	20240903	151000	14162040	5390	5390	5390	5390	0
357	20240903	150900	14162040	5390	5390	5390	5390	0
358	20240903	150800	14162040	5390	5390	5390	5390	0
359	20240903	150700	14162040	5390	5390	5390	5390	0
360	20240903	150600	14162040	5390	5390	5390	5390	0
361	20240903	150500	14162040	5390	5390	5390	5390	0
362	20240903	150400	14162040	5390	5390	5390	5390	0
363	20240903	150300	14162040	5390	5390	5390	5390	0
364	20240903	150200	14162040	5390	5390	5390	5390	0
365	20240903	150100	14162040	5390	5390	5390	5390	0
366	20240903	150000	14162040	5390	5390	5390	5390	0
367	20240903	145900	14162040	5390	5390	5390	5390	0
368	20240903	145800	14162040	5390	5390	5390	5390	0
369	20240903	145700	14162040	5390	5390	5390	5390	0
370	20240903	145600	14162040	5390	5390	5390	5390	0
371	20240903	145500	14162040	5390	5390	5390	5390	0
372	20240903	145400	14162040	5390	5390	5390	5390	0
373	20240903	145300	14162040	5390	5390	5390	5390	0
374	20240903	145200	14162040	5390	5390	5390	5390	1
375	20240903	145100	14156650	5390	5390	5390	5390	0
376	20240903	145000	14156650	5390	5390	5390	5390	1
377	20240903	144900	14151260	5390	5390	5390	5390	0
378	20240903	144800	14151260	5390	5390	5390	5390	0
379	20240903	144700	14151260	5390	5390	5390	5390	0
380	20240903	144600	14151260	5390	5390	5390	5390	0
381	20240903	144500	14151260	5390	5390	5390	5390	30
382	20240903	144400	13989560	5380	5380	5380	5380	0
383	20240903	144300	13989560	5380	5380	5380	5380	303
384	20240903	144200	12359420	5370	5370	5370	5370	0
385	20240903	144100	12359420	5370	5370	5370	5370	2
386	20240903	144000	12348680	5380	5380	5380	5380	0
387	20240903	143900	12348680	5380	5380	5380	5380	0
388	20240903	143800	12348680	5380	5380	5380	5380	0
389	20240903	143700	12348680	5380	5380	5380	5380	0
390	20240903	143600	12348680	5380	5380	5380	5380	0
391	20240903	143500	12348680	5380	5380	5380	5380	0
392	20240903	143400	12348680	5380	5380	5380	5380	0
393	20240903	143300	12348680	5380	5380	5380	5380	0
394	20240903	143200	12348680	5380	5380	5380	5380	0
395	20240903	143100	12348680	5380	5380	5380	5380	0
396	20240903	143000	12348680	5380	5380	5380	5380	0
397	20240903	142900	12348680	5380	5380	5380	5380	0
398	20240903	142800	12348680	5380	5380	5380	5380	0
399	20240903	142700	12348680	5380	5380	5380	5380	0
400	20240903	142600	12348680	5380	5380	5380	5380	0
401	20240903	142500	12348680	5380	5380	5380	5380	0
402	20240903	142400	12348680	5380	5380	5380	5380	0
403	20240903	142300	12348680	5380	5380	5380	5380	0
404	20240903	142200	12348680	5380	5380	5380	5380	0
405	20240903	142100	12348680	5380	5380	5380	5380	0
406	20240903	142000	12348680	5380	5380	5380	5380	0
407	20240903	141900	12348680	5380	5380	5380	5380	0
408	20240903	141800	12348680	5380	5380	5380	5380	0
409	20240903	141700	12348680	5380	5380	5380	5380	0
410	20240903	141600	12348680	5380	5380	5380	5380	0
411	20240903	141500	12348680	5380	5380	5380	5380	0
412	20240903	141400	12348680	5380	5380	5380	5380	0
413	20240903	141300	12348680	5380	5380	5380	5380	0
414	20240903	141200	12348680	5380	5380	5380	5380	0
415	20240903	141100	12348680	5380	5380	5380	5380	0
416	20240903	141000	12348680	5380	5380	5380	5380	0
417	20240903	140900	12348680	5380	5380	5380	5380	0
418	20240903	140800	12348680	5380	5380	5380	5380	0
419	20240903	140700	12348680	5380	5380	5380	5380	0
420	20240903	140600	12348680	5380	5380	5380	5380	0
421	20240903	140500	12348680	5380	5380	5380	5380	0
422	20240903	140400	12348680	5380	5380	5380	5380	0
423	20240903	140300	12348680	5380	5380	5380	5380	0
424	20240903	140200	12348680	5380	5380	5380	5380	0
425	20240903	140100	12348680	5380	5380	5380	5380	0
426	20240903	140000	12348680	5380	5380	5380	5380	0
427	20240903	135900	12348680	5380	5380	5380	5380	0
428	20240903	135800	12348680	5380	5380	5380	5380	0
429	20240903	135700	12348680	5380	5380	5380	5380	0
430	20240903	135600	12348680	5380	5380	5380	5380	27
431	20240903	135500	12203420	5380	5380	5380	5380	344
432	20240903	135400	10352700	5380	5380	5380	5380	0
433	20240903	135300	10352700	5380	5380	5380	5380	0
434	20240903	135200	10352700	5380	5380	5380	5380	0
435	20240903	135100	10352700	5380	5380	5380	5380	0
436	20240903	135000	10352700	5380	5380	5380	5380	0
437	20240903	134900	10352700	5380	5380	5380	5380	0
438	20240903	134800	10352700	5380	5380	5380	5380	0
439	20240903	134700	10352700	5380	5380	5380	5380	0
440	20240903	134600	10352700	5380	5380	5380	5380	0
441	20240903	134500	10352700	5380	5380	5380	5380	0
442	20240903	134400	10352700	5380	5380	5380	5380	0
443	20240903	134300	10352700	5380	5380	5380	5380	0
444	20240903	134200	10352700	5380	5380	5380	5380	0
445	20240903	134100	10352700	5380	5380	5380	5380	0
446	20240903	134000	10352700	5380	5380	5380	5380	0
447	20240903	133900	10352700	5380	5380	5380	5380	0
448	20240903	133800	10352700	5380	5380	5380	5380	0
449	20240903	133700	10352700	5380	5380	5380	5380	0
450	20240903	133600	10352700	5380	5380	5380	5380	0
451	20240903	133500	10352700	5380	5380	5380	5380	0
452	20240903	133400	10352700	5380	5370	5380	5350	302
453	20240903	133300	8736870	5380	5380	5380	5380	0
454	20240903	133200	8736870	5380	5380	5380	5380	0
455	20240903	133100	8736870	5380	5380	5380	5380	0
456	20240903	133000	8736870	5380	5380	5380	5380	18
457	20240903	132900	8640030	5380	5380	5380	5380	0
458	20240903	132800	8640030	5380	5380	5380	5380	0
459	20240903	132700	8640030	5380	5380	5380	5380	0
460	20240903	132600	8640030	5380	5380	5380	5380	0
461	20240903	132500	8640030	5380	5380	5380	5380	0
462	20240903	132400	8640030	5380	5380	5380	5380	0
463	20240903	132300	8640030	5380	5380	5380	5380	0
464	20240903	132200	8640030	5380	5380	5380	5380	0
465	20240903	132100	8640030	5380	5380	5380	5380	0
466	20240903	132000	8640030	5380	5380	5380	5380	7
467	20240903	131900	8602370	5390	5390	5390	5390	0
468	20240903	131800	8602370	5390	5390	5390	5390	0
469	20240903	131700	8602370	5390	5390	5390	5390	0
470	20240903	131600	8602370	5390	5390	5390	5390	0
471	20240903	131500	8602370	5390	5390	5390	5390	0
472	20240903	131400	8602370	5390	5390	5390	5390	0
473	20240903	131300	8602370	5390	5390	5390	5390	0
474	20240903	131200	8602370	5390	5390	5390	5390	0
475	20240903	131100	8602370	5390	5390	5390	5390	0
476	20240903	131000	8602370	5390	5390	5390	5390	0
477	20240903	130900	8602370	5390	5390	5390	5390	0
478	20240903	130800	8602370	5390	5390	5390	5390	0
479	20240903	130700	8602370	5390	5390	5390	5390	0
480	20240903	130600	8602370	5390	5390	5390	5390	0
481	20240903	130500	8602370	5390	5390	5390	5390	0
482	20240903	130400	8602370	5390	5390	5390	5390	0
483	20240903	130300	8602370	5390	5390	5390	5390	2
484	20240903	130200	8591590	5370	5370	5370	5370	0
485	20240903	130100	8591590	5370	5370	5370	5370	0
486	20240903	130000	8591590	5370	5370	5370	5370	0
487	20240903	125900	8591590	5370	5370	5370	5370	0
488	20240903	125800	8591590	5370	5370	5370	5370	0
489	20240903	125700	8591590	5370	5370	5370	5370	0
490	20240903	125600	8591590	5370	5370	5370	5370	0
491	20240903	125500	8591590	5370	5370	5370	5370	0
492	20240903	125400	8591590	5370	5370	5370	5370	0
493	20240903	125300	8591590	5370	5380	5380	5370	1003
494	20240903	125200	3200450	5390	5390	5390	5390	0
495	20240903	125100	3200450	5390	5390	5390	5390	0
496	20240903	125000	3200450	5390	5390	5390	5390	0
497	20240903	124900	3200450	5390	5390	5390	5390	0
498	20240903	124800	3200450	5390	5390	5390	5390	0
499	20240903	124700	3200450	5390	5390	5390	5390	0
500	20240903	124600	3200450	5390	5390	5390	5390	0
501	20240903	124500	3200450	5390	5390	5390	5390	0
502	20240903	124400	3200450	5390	5390	5390	5390	0
503	20240903	124300	3200450	5390	5390	5390	5390	0
504	20240903	124200	3200450	5390	5390	5390	5390	0
505	20240903	124100	3200450	5390	5390	5390	5390	0
506	20240903	124000	3200450	5390	5390	5390	5390	0
507	20240903	123900	3200450	5390	5390	5390	5390	0
508	20240903	123800	3200450	5390	5390	5390	5390	0
509	20240903	123700	3200450	5390	5390	5390	5390	0
510	20240903	123600	3200450	5390	5390	5390	5390	0
511	20240903	123500	3200450	5390	5390	5390	5390	0
512	20240903	123400	3200450	5390	5390	5390	5390	0
513	20240903	123300	3200450	5390	5390	5390	5390	0
514	20240903	123200	3200450	5390	5390	5390	5390	0
515	20240903	123100	3200450	5390	5390	5390	5390	0
516	20240903	123000	3200450	5390	5390	5390	5390	0
517	20240903	122900	3200450	5390	5390	5390	5390	1
518	20240903	122800	3195060	5390	5390	5390	5390	1
519	20240903	122700	3189670	5390	5390	5390	5390	0
520	20240903	122600	3189670	5390	5390	5390	5390	0
521	20240903	122500	3189670	5390	5390	5390	5390	0
522	20240903	122400	3189670	5390	5390	5390	5390	0
523	20240903	122300	3189670	5390	5390	5390	5390	0
524	20240903	122200	3189670	5390	5390	5390	5390	0
525	20240903	122100	3189670	5390	5390	5390	5390	0
526	20240903	122000	3189670	5390	5390	5390	5390	0
527	20240903	121900	3189670	5390	5390	5390	5390	0
528	20240903	121800	3189670	5390	5390	5390	5390	0
529	20240903	121700	3189670	5390	5390	5390	5390	0
530	20240903	121600	3189670	5390	5390	5390	5390	0
531	20240903	121500	3189670	5390	5390	5390	5390	0
532	20240903	121400	3189670	5390	5390	5390	5390	0
533	20240903	121300	3189670	5390	5390	5390	5390	0
534	20240903	121200	3189670	5390	5390	5390	5390	0
535	20240903	121100	3189670	5390	5390	5390	5390	0
536	20240903	121000	3189670	5390	5390	5390	5390	0
537	20240903	120900	3189670	5390	5390	5390	5390	0
538	20240903	120800	3189670	5390	5380	5390	5380	4
539	20240903	120700	3168130	5350	5350	5350	5350	0
540	20240903	120600	3168130	5350	5350	5350	5350	0
541	20240903	120500	3168130	5350	5350	5350	5350	0
542	20240903	120400	3168130	5350	5350	5350	5350	0
543	20240903	120300	3168130	5350	5350	5350	5350	0
544	20240903	120200	3168130	5350	5350	5350	5350	0
545	20240903	120100	3168130	5350	5350	5350	5350	0
546	20240903	120000	3168130	5350	5350	5350	5350	0
547	20240903	115900	3168130	5350	5350	5350	5350	0
548	20240903	115800	3168130	5350	5350	5350	5350	0
549	20240903	115700	3168130	5350	5350	5350	5350	0
550	20240903	115600	3168130	5350	5350	5350	5350	0
551	20240903	115500	3168130	5350	5350	5350	5350	0
552	20240903	115400	3168130	5350	5350	5350	5350	0
553	20240903	115300	3168130	5350	5350	5350	5350	0
554	20240903	115200	3168130	5350	5370	5370	5350	50
555	20240903	115100	2900300	5390	5390	5390	5390	0
556	20240903	115000	2900300	5390	5390	5390	5390	0
557	20240903	114900	2900300	5390	5390	5390	5390	0
558	20240903	114800	2900300	5390	5390	5390	5390	0
559	20240903	114700	2900300	5390	5390	5390	5390	0
560	20240903	114600	2900300	5390	5390	5390	5390	0
561	20240903	114500	2900300	5390	5390	5390	5390	0
562	20240903	114400	2900300	5390	5390	5390	5390	0
563	20240903	114300	2900300	5390	5390	5390	5390	0
564	20240903	114200	2900300	5390	5390	5390	5390	0
565	20240903	114100	2900300	5390	5390	5390	5390	0
566	20240903	114000	2900300	5390	5390	5390	5390	0
567	20240903	113900	2900300	5390	5390	5390	5390	0
568	20240903	113800	2900300	5390	5390	5390	5390	0
569	20240903	113700	2900300	5390	5390	5390	5390	0
570	20240903	113600	2900300	5390	5390	5390	5390	0
571	20240903	113500	2900300	5390	5390	5390	5390	0
572	20240903	113400	2900300	5390	5390	5390	5390	0
573	20240903	113300	2900300	5390	5390	5390	5390	0
574	20240903	113200	2900300	5390	5390	5390	5390	0
575	20240903	113100	2900300	5390	5390	5390	5390	0
576	20240903	113000	2900300	5390	5390	5390	5390	0
577	20240903	112900	2900300	5390	5390	5390	5390	0
578	20240903	112800	2900300	5390	5390	5390	5390	0
579	20240903	112700	2900300	5390	5390	5390	5390	0
580	20240903	112600	2900300	5390	5390	5390	5390	0
581	20240903	112500	2900300	5390	5390	5390	5390	0
582	20240903	112400	2900300	5390	5390	5390	5390	0
583	20240903	112300	2900300	5390	5390	5390	5390	0
584	20240903	112200	2900300	5390	5390	5390	5390	50
585	20240903	112100	2630800	5390	5390	5390	5390	0
586	20240903	112000	2630800	5390	5390	5390	5390	0
587	20240903	111900	2630800	5390	5390	5390	5390	0
588	20240903	111800	2630800	5390	5390	5390	5390	0
589	20240903	111700	2630800	5390	5390	5390	5390	0
590	20240903	111600	2630800	5390	5390	5390	5390	0
591	20240903	111500	2630800	5390	5390	5390	5390	0
592	20240903	111400	2630800	5390	5390	5390	5390	0
593	20240903	111300	2630800	5390	5390	5390	5390	0
594	20240903	111200	2630800	5390	5390	5390	5390	0
595	20240903	111100	2630800	5390	5390	5390	5390	0
596	20240903	111000	2630800	5390	5390	5390	5390	0
597	20240903	110900	2630800	5390	5390	5390	5390	0
598	20240903	110800	2630800	5390	5390	5390	5390	0
599	20240903	110700	2630800	5390	5390	5390	5390	0
600	20240903	110600	2630800	5390	5390	5390	5390	0
601	20240903	110500	2630800	5390	5390	5390	5390	186
602	20240903	110400	1628260	5390	5390	5390	5390	0
603	20240903	110300	1628260	5390	5390	5390	5390	0
604	20240903	110200	1628260	5390	5390	5390	5390	0
605	20240903	110100	1628260	5390	5390	5390	5390	0
606	20240903	110000	1628260	5390	5390	5390	5390	0
607	20240903	105900	1628260	5390	5390	5390	5390	0
608	20240903	105800	1628260	5390	5390	5390	5390	0
609	20240903	105700	1628260	5390	5390	5390	5390	0
610	20240903	105600	1628260	5390	5390	5390	5390	0
611	20240903	105500	1628260	5390	5390	5390	5390	0
612	20240903	105400	1628260	5390	5390	5390	5390	0
613	20240903	105300	1628260	5390	5390	5390	5390	0
614	20240903	105200	1628260	5390	5390	5390	5390	0
615	20240903	105100	1628260	5390	5390	5390	5390	0
616	20240903	105000	1628260	5390	5390	5390	5390	0
617	20240903	104900	1628260	5390	5390	5390	5390	0
618	20240903	104800	1628260	5390	5390	5390	5390	0
619	20240903	104700	1628260	5390	5390	5390	5390	0
620	20240903	104600	1628260	5390	5390	5390	5390	0
621	20240903	104500	1628260	5390	5390	5390	5390	14
622	20240903	104400	1552800	5370	5370	5370	5370	0
623	20240903	104300	1552800	5370	5370	5370	5370	0
624	20240903	104200	1552800	5370	5370	5370	5370	1
625	20240903	104100	1547430	5380	5380	5380	5380	0
626	20240903	104000	1547430	5380	5380	5380	5380	0
627	20240903	103900	1547430	5380	5380	5380	5380	0
628	20240903	103800	1547430	5380	5380	5380	5380	0
629	20240903	103700	1547430	5380	5380	5380	5380	3
630	20240903	103600	1531290	5390	5390	5390	5390	0
631	20240903	103500	1531290	5390	5390	5390	5390	2
632	20240903	103400	1520510	5380	5380	5380	5380	0
633	20240903	103300	1520510	5380	5380	5380	5380	0
634	20240903	103200	1520510	5380	5380	5380	5380	1
635	20240903	103100	1515130	5380	5380	5380	5380	2
636	20240903	103000	1504370	5390	5390	5390	5390	0
637	20240903	102900	1504370	5390	5390	5390	5390	0
638	20240903	102800	1504370	5390	5390	5390	5390	0
639	20240903	102700	1504370	5390	5390	5390	5390	0
640	20240903	102600	1504370	5390	5390	5390	5390	0
641	20240903	102500	1504370	5390	5390	5390	5390	2
642	20240903	102400	1493590	5370	5370	5370	5370	0
643	20240903	102300	1493590	5370	5370	5370	5370	0
644	20240903	102200	1493590	5370	5370	5370	5370	0
645	20240903	102100	1493590	5370	5370	5370	5370	0
646	20240903	102000	1493590	5370	5370	5370	5370	0
647	20240903	101900	1493590	5370	5370	5370	5370	0
648	20240903	101800	1493590	5370	5370	5370	5370	1
649	20240903	101700	1488220	5370	5370	5370	5370	0
650	20240903	101600	1488220	5370	5370	5370	5370	0
651	20240903	101500	1488220	5370	5370	5370	5370	0
652	20240903	101400	1488220	5370	5370	5370	5370	1
653	20240903	101300	1482850	5390	5390	5390	5390	0
654	20240903	101200	1482850	5390	5390	5390	5390	0
655	20240903	101100	1482850	5390	5390	5390	5390	0
656	20240903	101000	1482850	5390	5390	5390	5390	0
657	20240903	100900	1482850	5390	5390	5390	5390	0
658	20240903	100800	1482850	5390	5390	5390	5390	0
659	20240903	100700	1482850	5390	5390	5390	5390	0
660	20240903	100600	1482850	5390	5390	5390	5390	0
661	20240903	100500	1482850	5390	5390	5390	5390	0
662	20240903	100400	1482850	5390	5390	5390	5390	0
663	20240903	100300	1482850	5390	5390	5390	5390	0
664	20240903	100200	1482850	5390	5390	5390	5390	0
665	20240903	100100	1482850	5390	5390	5390	5390	0
666	20240903	100000	1482850	5390	5390	5390	5390	0
667	20240903	095900	1482850	5390	5390	5390	5390	0
668	20240903	095800	1482850	5390	5390	5390	5390	0
669	20240903	095700	1482850	5390	5390	5390	5390	0
670	20240903	095600	1482850	5390	5390	5390	5390	0
671	20240903	095500	1482850	5390	5390	5390	5390	0
672	20240903	095400	1482850	5390	5390	5390	5390	0
673	20240903	095300	1482850	5390	5390	5390	5390	0
674	20240903	095200	1482850	5390	5390	5390	5390	0
675	20240903	095100	1482850	5390	5390	5390	5390	0
676	20240903	095000	1482850	5390	5390	5390	5390	0
677	20240903	094900	1482850	5390	5390	5390	5390	8
678	20240903	094800	1439730	5380	5380	5380	5380	2
679	20240903	094700	1428970	5390	5390	5390	5390	4
680	20240903	094600	1407410	5380	5390	5390	5380	5
681	20240903	094500	1380490	5380	5380	5380	5380	0
682	20240903	094400	1380490	5380	5380	5380	5380	3
683	20240903	094300	1364350	5390	5390	5390	5390	0
684	20240903	094200	1364350	5390	5390	5390	5390	0
685	20240903	094100	1364350	5390	5390	5390	5390	0
686	20240903	094000	1364350	5390	5390	5390	5390	0
687	20240903	093900	1364350	5390	5390	5390	5390	0
688	20240903	093800	1364350	5390	5390	5390	5390	0
689	20240903	093700	1364350	5390	5380	5390	5380	4
690	20240903	093600	1342810	5390	5380	5390	5380	8
691	20240903	093500	1299730	5390	5390	5390	5390	0
692	20240903	093400	1299730	5390	5390	5390	5390	2
693	20240903	093300	1288950	5380	5380	5390	5380	10
694	20240903	093200	1235130	5380	5380	5380	5380	0
695	20240903	093100	1235130	5380	5380	5380	5380	0
696	20240903	093000	1235130	5380	5380	5380	5380	0
697	20240903	092900	1235130	5380	5380	5380	5380	0
698	20240903	092800	1235130	5380	5380	5390	5380	7
699	20240903	092700	1197450	5360	5360	5360	5360	0
700	20240903	092600	1197450	5360	5360	5360	5360	0
701	20240903	092500	1197450	5360	5360	5360	5360	0
702	20240903	092400	1197450	5360	5360	5360	5360	0
703	20240903	092300	1197450	5360	5360	5360	5360	0
704	20240903	092200	1197450	5360	5360	5360	5360	0
705	20240903	092100	1197450	5360	5360	5360	5360	2
706	20240903	092000	1186730	5360	5360	5360	5360	0
707	20240903	091900	1186730	5360	5360	5360	5360	0
708	20240903	091800	1186730	5360	5360	5360	5360	0
709	20240903	091700	1186730	5360	5360	5360	5360	0
710	20240903	091600	1186730	5360	5360	5360	5360	2
711	20240903	091500	1176010	5370	5390	5390	5370	8
712	20240903	091400	1132980	5400	5400	5400	5400	0
713	20240903	091300	1132980	5400	5400	5400	5400	0
714	20240903	091200	1132980	5400	5400	5400	5400	0
715	20240903	091100	1132980	5400	5400	5400	5400	0
716	20240903	091000	1132980	5400	5400	5400	5400	0
717	20240903	090900	1132980	5400	5400	5400	5400	2
718	20240903	090800	1122180	5380	5380	5380	5380	0
719	20240903	090700	1122180	5380	5380	5380	5380	3
720	20240903	090600	1106040	5400	5400	5400	5390	8
721	20240903	090500	1062880	5380	5400	5400	5380	5
722	20240903	090400	1035940	5390	5400	5400	5390	3
723	20240903	090300	1019760	5390	5390	5400	5390	13
724	20240903	090200	949650	5400	5400	5400	5400	3
725	20240903	090100	933450	5400	5400	5400	5400	5
726	20240903	090000	906450	5400	5330	5400	5330	170