KissMeData/067920/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	194300	42492935	5100	5100	5100	5100	865
3	20240909	194200	42492935	5100	5100	5100	5100	0
4	20240909	194100	42492935	5100	5100	5100	5100	0
5	20240909	194000	42492935	5100	5100	5100	5100	0
6	20240909	193900	42492935	5100	5100	5100	5100	0
7	20240909	193800	42492935	5100	5100	5100	5100	0
8	20240909	193700	42492935	5100	5100	5100	5100	0
9	20240909	193600	42492935	5100	5100	5100	5100	0
10	20240909	193500	42492935	5100	5100	5100	5100	0
11	20240909	193400	42492935	5100	5100	5100	5100	0
12	20240909	193300	42492935	5100	5100	5100	5100	0
13	20240909	193200	42492935	5100	5100	5100	5100	0
14	20240909	193100	42492935	5100	5100	5100	5100	0
15	20240909	193000	42492935	5100	5100	5100	5100	0
16	20240909	192900	42492935	5100	5100	5100	5100	0
17	20240909	192800	42492935	5100	5100	5100	5100	0
18	20240909	192700	42492935	5100	5100	5100	5100	0
19	20240909	192600	42492935	5100	5100	5100	5100	0
20	20240909	192500	42492935	5100	5100	5100	5100	0
21	20240909	192400	42492935	5100	5100	5100	5100	0
22	20240909	192300	42492935	5100	5100	5100	5100	0
23	20240909	192200	42492935	5100	5100	5100	5100	0
24	20240909	192100	42492935	5100	5100	5100	5100	0
25	20240909	192000	42492935	5100	5100	5100	5100	0
26	20240909	191900	42492935	5100	5100	5100	5100	0
27	20240909	191800	42492935	5100	5100	5100	5100	0
28	20240909	191700	42492935	5100	5100	5100	5100	0
29	20240909	191600	42492935	5100	5100	5100	5100	0
30	20240909	191500	42492935	5100	5100	5100	5100	0
31	20240909	191400	42492935	5100	5100	5100	5100	0
32	20240909	191300	42492935	5100	5100	5100	5100	865
33	20240909	191200	42492935	5100	5100	5100	5100	0
34	20240909	191100	42492935	5100	5100	5100	5100	0
35	20240909	191000	42492935	5100	5100	5100	5100	0
36	20240909	190900	42492935	5100	5100	5100	5100	0
37	20240909	190800	42492935	5100	5100	5100	5100	0
38	20240909	190700	42492935	5100	5100	5100	5100	0
39	20240909	190600	42492935	5100	5100	5100	5100	0
40	20240909	190500	42492935	5100	5100	5100	5100	0
41	20240909	190400	42492935	5100	5100	5100	5100	0
42	20240909	190300	42492935	5100	5100	5100	5100	0
43	20240909	190200	42492935	5100	5100	5100	5100	0
44	20240909	190100	42492935	5100	5100	5100	5100	0
45	20240909	190000	42492935	5100	5100	5100	5100	0
46	20240909	185900	42492935	5100	5100	5100	5100	0
47	20240909	185800	42492935	5100	5100	5100	5100	0
48	20240909	185700	42492935	5100	5100	5100	5100	0
49	20240909	185600	42492935	5100	5100	5100	5100	0
50	20240909	185500	42492935	5100	5100	5100	5100	0
51	20240909	185400	42492935	5100	5100	5100	5100	0
52	20240909	185300	42492935	5100	5100	5100	5100	0
53	20240909	185200	42492935	5100	5100	5100	5100	0
54	20240909	185100	42492935	5100	5100	5100	5100	0
55	20240909	185000	42492935	5100	5100	5100	5100	0
56	20240909	184900	42492935	5100	5100	5100	5100	0
57	20240909	184800	42492935	5100	5100	5100	5100	0
58	20240909	184700	42492935	5100	5100	5100	5100	0
59	20240909	184600	42492935	5100	5100	5100	5100	0
60	20240909	184500	42492935	5100	5100	5100	5100	0
61	20240909	184400	42492935	5100	5100	5100	5100	0
62	20240909	184300	42492935	5100	5100	5100	5100	865
63	20240909	184200	42492935	5100	5100	5100	5100	0
64	20240909	184100	42492935	5100	5100	5100	5100	0
65	20240909	184000	42492935	5100	5100	5100	5100	0
66	20240909	183900	42492935	5100	5100	5100	5100	0
67	20240909	183800	42492935	5100	5100	5100	5100	0
68	20240909	183700	42492935	5100	5100	5100	5100	0
69	20240909	183600	42492935	5100	5100	5100	5100	0
70	20240909	183500	42492935	5100	5100	5100	5100	0
71	20240909	183400	42492935	5100	5100	5100	5100	0
72	20240909	183300	42492935	5100	5100	5100	5100	0
73	20240909	183200	42492935	5100	5100	5100	5100	0
74	20240909	183100	42492935	5100	5100	5100	5100	0
75	20240909	183000	42492935	5100	5100	5100	5100	0
76	20240909	182900	42492935	5100	5100	5100	5100	0
77	20240909	182800	42492935	5100	5100	5100	5100	0
78	20240909	182700	42492935	5100	5100	5100	5100	0
79	20240909	182600	42492935	5100	5100	5100	5100	0
80	20240909	182500	42492935	5100	5100	5100	5100	0
81	20240909	182400	42492935	5100	5100	5100	5100	0
82	20240909	182300	42492935	5100	5100	5100	5100	0
83	20240909	182200	42492935	5100	5100	5100	5100	0
84	20240909	182100	42492935	5100	5100	5100	5100	0
85	20240909	182000	42492935	5100	5100	5100	5100	0
86	20240909	181900	42492935	5100	5100	5100	5100	0
87	20240909	181800	42492935	5100	5100	5100	5100	0
88	20240909	181700	42492935	5100	5100	5100	5100	0
89	20240909	181600	42492935	5100	5100	5100	5100	0
90	20240909	181500	42492935	5100	5100	5100	5100	0
91	20240909	181400	42492935	5100	5100	5100	5100	0
92	20240909	181300	42492935	5100	5100	5100	5100	865
93	20240909	181200	42492935	5100	5100	5100	5100	0
94	20240909	181100	42492935	5100	5100	5100	5100	0
95	20240909	181000	42492935	5100	5100	5100	5100	0
96	20240909	180900	42492935	5100	5100	5100	5100	0
97	20240909	180800	42492935	5100	5100	5100	5100	0
98	20240909	180700	42492935	5100	5100	5100	5100	0
99	20240909	180600	42492935	5100	5100	5100	5100	0
100	20240909	180500	42492935	5100	5100	5100	5100	0
101	20240909	180400	42492935	5100	5100	5100	5100	0
102	20240909	180300	42492935	5100	5100	5100	5100	0
103	20240909	180200	42492935	5100	5100	5100	5100	0
104	20240909	180100	42492935	5100	5100	5100	5100	0
105	20240909	180000	42492935	5100	5100	5100	5100	0
106	20240909	175900	42492935	5100	5100	5100	5100	0
107	20240909	175800	42492935	5100	5100	5100	5100	0
108	20240909	175700	42492935	5100	5100	5100	5100	0
109	20240909	175600	42492935	5100	5100	5100	5100	0
110	20240909	175500	42492935	5100	5100	5100	5100	0
111	20240909	175400	42492935	5100	5100	5100	5100	0
112	20240909	175300	42492935	5100	5100	5100	5100	0
113	20240909	175200	42492935	5100	5100	5100	5100	0
114	20240909	175100	42492935	5100	5100	5100	5100	0
115	20240909	175000	42492935	5100	5100	5100	5100	0
116	20240909	174900	42492935	5100	5100	5100	5100	0
117	20240909	174800	42492935	5100	5100	5100	5100	0
118	20240909	174700	42492935	5100	5100	5100	5100	0
119	20240909	174600	42492935	5100	5100	5100	5100	0
120	20240909	174500	42492935	5100	5100	5100	5100	0
121	20240909	174400	42492935	5100	5100	5100	5100	0
122	20240909	174300	42492935	5100	5100	5100	5100	865
123	20240909	174200	42492935	5100	5100	5100	5100	0
124	20240909	174100	42492935	5100	5100	5100	5100	0
125	20240909	174000	42492935	5100	5100	5100	5100	0
126	20240909	173900	42492935	5100	5100	5100	5100	0
127	20240909	173800	42492935	5100	5100	5100	5100	0
128	20240909	173700	42492935	5100	5100	5100	5100	0
129	20240909	173600	42492935	5100	5100	5100	5100	0
130	20240909	173500	42492935	5100	5100	5100	5100	0
131	20240909	173400	42492935	5100	5100	5100	5100	0
132	20240909	173300	42492935	5100	5100	5100	5100	0
133	20240909	173200	42492935	5100	5100	5100	5100	0
134	20240909	173100	42492935	5100	5100	5100	5100	0
135	20240909	173000	42492935	5100	5100	5100	5100	0
136	20240909	172900	42492935	5100	5100	5100	5100	0
137	20240909	172800	42492935	5100	5100	5100	5100	0
138	20240909	172700	42492935	5100	5100	5100	5100	0
139	20240909	172600	42492935	5100	5100	5100	5100	0
140	20240909	172500	42492935	5100	5100	5100	5100	0
141	20240909	172400	42492935	5100	5100	5100	5100	0
142	20240909	172300	42492935	5100	5100	5100	5100	0
143	20240909	172200	42492935	5100	5100	5100	5100	0
144	20240909	172100	42492935	5100	5100	5100	5100	0
145	20240909	172000	42492935	5100	5100	5100	5100	0
146	20240909	171900	42492935	5100	5100	5100	5100	0
147	20240909	171800	42492935	5100	5100	5100	5100	0
148	20240909	171700	42492935	5100	5100	5100	5100	0
149	20240909	171600	42492935	5100	5100	5100	5100	0
150	20240909	171500	42492935	5100	5100	5100	5100	0
151	20240909	171400	42492935	5100	5100	5100	5100	0
152	20240909	171300	42492935	5100	5100	5100	5100	865
153	20240909	171200	42492935	5100	5100	5100	5100	0
154	20240909	171100	42492935	5100	5100	5100	5100	0
155	20240909	171000	42492935	5100	5100	5100	5100	0
156	20240909	170900	42492935	5100	5100	5100	5100	0
157	20240909	170800	42492935	5100	5100	5100	5100	0
158	20240909	170700	42492935	5100	5100	5100	5100	0
159	20240909	170600	42492935	5100	5100	5100	5100	0
160	20240909	170500	42492935	5100	5100	5100	5100	0
161	20240909	170400	42492935	5100	5100	5100	5100	0
162	20240909	170300	42492935	5100	5100	5100	5100	0
163	20240909	170200	42492935	5100	5100	5100	5100	0
164	20240909	170100	42492935	5100	5100	5100	5100	0
165	20240909	170000	42492935	5100	5100	5100	5100	0
166	20240909	165900	42492935	5100	5100	5100	5100	0
167	20240909	165800	42492935	5100	5100	5100	5100	0
168	20240909	165700	42492935	5100	5100	5100	5100	0
169	20240909	165600	42492935	5100	5100	5100	5100	0
170	20240909	165500	42492935	5100	5100	5100	5100	0
171	20240909	165400	42492935	5100	5100	5100	5100	0
172	20240909	165300	42492935	5100	5100	5100	5100	0
173	20240909	165200	42492935	5100	5100	5100	5100	0
174	20240909	165100	42492935	5100	5100	5100	5100	0
175	20240909	165000	42492935	5100	5100	5100	5100	0
176	20240909	164900	42492935	5100	5100	5100	5100	0
177	20240909	164800	42492935	5100	5100	5100	5100	0
178	20240909	164700	42492935	5100	5100	5100	5100	0
179	20240909	164600	42492935	5100	5100	5100	5100	0
180	20240909	164500	42492935	5100	5100	5100	5100	0
181	20240909	164400	42492935	5100	5100	5100	5100	0
182	20240909	164300	42492935	5100	5100	5100	5100	865
183	20240909	164200	42492935	5100	5100	5100	5100	0
184	20240909	164100	42492935	5100	5100	5100	5100	0
185	20240909	164000	42492935	5100	5100	5100	5100	0
186	20240909	163900	42492935	5100	5100	5100	5100	0
187	20240909	163800	42492935	5100	5100	5100	5100	0
188	20240909	163700	42492935	5100	5100	5100	5100	0
189	20240909	163600	42492935	5100	5100	5100	5100	0
190	20240909	163500	42492935	5100	5100	5100	5100	0
191	20240909	163400	42492935	5100	5100	5100	5100	0
192	20240909	163300	42492935	5100	5100	5100	5100	0
193	20240909	163200	42492935	5100	5100	5100	5100	0
194	20240909	163100	42492935	5100	5100	5100	5100	0
195	20240909	163000	42492935	5100	5100	5100	5100	0
196	20240909	162900	42492935	5100	5100	5100	5100	0
197	20240909	162800	42492935	5100	5100	5100	5100	0
198	20240909	162700	42492935	5100	5100	5100	5100	0
199	20240909	162600	42492935	5100	5100	5100	5100	0
200	20240909	162500	42492935	5100	5100	5100	5100	0
201	20240909	162400	42492935	5100	5100	5100	5100	0
202	20240909	162300	42492935	5100	5100	5100	5100	0
203	20240909	162200	42492935	5100	5100	5100	5100	0
204	20240909	162100	42492935	5100	5100	5100	5100	0
205	20240909	162000	42492935	5100	5100	5100	5100	0
206	20240909	161900	42492935	5100	5100	5100	5100	0
207	20240909	161800	42492935	5100	5100	5100	5100	0
208	20240909	161700	42492935	5100	5100	5100	5100	0
209	20240909	161600	42492935	5100	5100	5100	5100	0
210	20240909	161500	42492935	5100	5100	5100	5100	0
211	20240909	161400	42492935	5100	5100	5100	5100	0
212	20240909	161300	42492935	5100	5100	5100	5100	865
213	20240909	161200	42492935	5100	5100	5100	5100	0
214	20240909	161100	42492935	5100	5100	5100	5100	0
215	20240909	161000	42492935	5100	5100	5100	5100	0
216	20240909	160900	42492935	5100	5100	5100	5100	0
217	20240909	160800	42492935	5100	5100	5100	5100	0
218	20240909	160700	42492935	5100	5100	5100	5100	0
219	20240909	160600	42492935	5100	5100	5100	5100	0
220	20240909	160500	42492935	5100	5100	5100	5100	0
221	20240909	160400	42492935	5100	5100	5100	5100	0
222	20240909	160300	42492935	5100	5100	5100	5100	0
223	20240909	160200	42492935	5100	5100	5100	5100	0
224	20240909	160100	42492935	5100	5100	5100	5100	0
225	20240909	160000	42492935	5100	5100	5100	5100	0
226	20240909	155900	42492935	5100	5100	5100	5100	0
227	20240909	155800	42492935	5100	5100	5100	5100	0
228	20240909	155700	42492935	5100	5100	5100	5100	0
229	20240909	155600	42492935	5100	5100	5100	5100	0
230	20240909	155500	42492935	5100	5100	5100	5100	0
231	20240909	155400	42492935	5100	5100	5100	5100	0
232	20240909	155300	42492935	5100	5100	5100	5100	0
233	20240909	155200	42492935	5100	5100	5100	5100	0
234	20240909	155100	42492935	5100	5100	5100	5100	0
235	20240909	155000	42492935	5100	5100	5100	5100	0
236	20240909	154900	42492935	5100	5100	5100	5100	0
237	20240909	154800	42492935	5100	5100	5100	5100	0
238	20240909	154700	42492935	5100	5100	5100	5100	0
239	20240909	154600	42492935	5100	5100	5100	5100	0
240	20240909	154500	42492935	5100	5100	5100	5100	0
241	20240909	154400	42492935	5100	5100	5100	5100	0
242	20240909	154300	42492935	5100	5100	5100	5100	865
243	20240909	154200	42492935	5100	5100	5100	5100	0
244	20240909	154100	42492935	5100	5100	5100	5100	0
245	20240909	154000	42492935	5100	5100	5100	5100	0
246	20240909	153900	42492935	5100	5100	5100	5100	0
247	20240909	153800	42492935	5100	5100	5100	5100	0
248	20240909	153700	42492935	5100	5100	5100	5100	0
249	20240909	153600	42492935	5100	5100	5100	5100	0
250	20240909	153500	42492935	5100	5100	5100	5100	0
251	20240909	153400	42492935	5100	5100	5100	5100	0
252	20240909	153300	42492935	5100	5100	5100	5100	0
253	20240909	153200	42492935	5100	5100	5100	5100	0
254	20240909	153100	42492935	5100	5100	5100	5100	0
255	20240909	153000	42492935	5100	5100	5100	5100	865
256	20240909	152900	38081435	5080	5080	5080	5080	0
257	20240909	152800	38081435	5080	5080	5080	5080	0
258	20240909	152700	38081435	5080	5080	5080	5080	0
259	20240909	152600	38081435	5080	5080	5080	5080	0
260	20240909	152500	38081435	5080	5080	5080	5080	0
261	20240909	152400	38081435	5080	5080	5080	5080	0
262	20240909	152300	38081435	5080	5080	5080	5080	0
263	20240909	152200	38081435	5080	5080	5080	5080	0
264	20240909	152100	38081435	5080	5080	5080	5080	0
265	20240909	152000	38081435	5080	5080	5080	5080	0
266	20240909	151900	38081435	5080	5080	5080	5080	0
267	20240909	151800	38081435	5080	5080	5080	5080	0
268	20240909	151700	38081435	5080	5080	5080	5080	0
269	20240909	151600	38081435	5080	5080	5080	5080	0
270	20240909	151500	38081435	5080	5080	5080	5080	0
271	20240909	151400	38081435	5080	5080	5080	5080	0
272	20240909	151300	38081435	5080	5080	5080	5080	0
273	20240909	151200	38081435	5080	5080	5080	5080	1
274	20240909	151100	38076355	5040	5040	5040	5040	0
275	20240909	151000	38076355	5040	5040	5040	5040	0
276	20240909	150900	38076355	5040	5040	5040	5040	0
277	20240909	150800	38076355	5040	5040	5040	5040	0
278	20240909	150700	38076355	5040	5040	5040	5040	0
279	20240909	150600	38076355	5040	5040	5040	5040	0
280	20240909	150500	38076355	5040	5040	5040	5040	0
281	20240909	150400	38076355	5040	5050	5050	5040	200
282	20240909	150300	37066875	5070	5070	5070	5070	0
283	20240909	150200	37066875	5070	5070	5070	5070	0
284	20240909	150100	37066875	5070	5070	5070	5070	0
285	20240909	150000	37066875	5070	5070	5070	5070	0
286	20240909	145900	37066875	5070	5070	5070	5070	0
287	20240909	145800	37066875	5070	5070	5070	5070	0
288	20240909	145700	37066875	5070	5070	5070	5070	0
289	20240909	145600	37066875	5070	5070	5070	5070	0
290	20240909	145500	37066875	5070	5070	5070	5070	0
291	20240909	145400	37066875	5070	5070	5070	5070	0
292	20240909	145300	37066875	5070	5070	5070	5070	0
293	20240909	145200	37066875	5070	5070	5070	5070	0
294	20240909	145100	37066875	5070	5070	5070	5070	0
295	20240909	145000	37066875	5070	5070	5070	5070	0
296	20240909	144900	37066875	5070	5070	5070	5070	0
297	20240909	144800	37066875	5070	5070	5070	5070	0
298	20240909	144700	37066875	5070	5070	5070	5070	0
299	20240909	144600	37066875	5070	5070	5070	5070	0
300	20240909	144500	37066875	5070	5070	5070	5070	0
301	20240909	144400	37066875	5070	5070	5070	5070	0
302	20240909	144300	37066875	5070	5070	5070	5070	0
303	20240909	144200	37066875	5070	5070	5070	5070	0
304	20240909	144100	37066875	5070	5070	5070	5070	0
305	20240909	144000	37066875	5070	5070	5070	5070	0
306	20240909	143900	37066875	5070	5070	5070	5070	1
307	20240909	143800	37061805	5080	5080	5080	5080	1
308	20240909	143700	37056725	5050	5070	5070	5050	110
309	20240909	143600	36500165	5080	5080	5080	5080	0
310	20240909	143500	36500165	5080	5080	5080	5080	0
311	20240909	143400	36500165	5080	5080	5080	5080	0
312	20240909	143300	36500165	5080	5080	5080	5080	0
313	20240909	143200	36500165	5080	5080	5080	5080	0
314	20240909	143100	36500165	5080	5080	5080	5080	0
315	20240909	143000	36500165	5080	5080	5080	5080	18
316	20240909	142900	36408725	5070	5070	5070	5070	27
317	20240909	142800	36271835	5070	5050	5090	5050	610
318	20240909	142700	33183805	5030	5030	5030	5030	0
319	20240909	142600	33183805	5030	5030	5030	5030	0
320	20240909	142500	33183805	5030	5030	5030	5030	31
321	20240909	142400	33027875	5030	5030	5030	5030	19
322	20240909	142300	32932305	5030	5030	5030	5030	30
323	20240909	142200	32781405	5030	5030	5030	5030	20
324	20240909	142100	32680805	5040	5040	5040	5040	0
325	20240909	142000	32680805	5040	5040	5040	5040	0
326	20240909	141900	32680805	5040	5040	5040	5040	0
327	20240909	141800	32680805	5040	5040	5040	5040	0
328	20240909	141700	32680805	5040	5030	5040	5030	2
329	20240909	141600	32670735	5040	5040	5040	5040	0
330	20240909	141500	32670735	5040	5040	5040	5040	0
331	20240909	141400	32670735	5040	5040	5040	5040	0
332	20240909	141300	32670735	5040	5040	5040	5040	0
333	20240909	141200	32670735	5040	5040	5040	5040	50
334	20240909	141100	32418735	5040	5040	5040	5040	30
335	20240909	141000	32267535	5050	5050	5050	5050	0
336	20240909	140900	32267535	5050	5050	5050	5050	0
337	20240909	140800	32267535	5050	5050	5050	5050	1
338	20240909	140700	32262485	5040	5040	5040	5040	0
339	20240909	140600	32262485	5040	5040	5040	5040	1
340	20240909	140500	32257445	5050	5050	5050	5050	0
341	20240909	140400	32257445	5050	5050	5050	5050	0
342	20240909	140300	32257445	5050	5050	5050	5050	0
343	20240909	140200	32257445	5050	5050	5050	5050	0
344	20240909	140100	32257445	5050	5050	5050	5050	0
345	20240909	140000	32257445	5050	5050	5050	5050	0
346	20240909	135900	32257445	5050	5050	5050	5050	0
347	20240909	135800	32257445	5050	5050	5050	5050	0
348	20240909	135700	32257445	5050	5050	5050	5050	0
349	20240909	135600	32257445	5050	5050	5050	5050	0
350	20240909	135500	32257445	5050	5050	5050	5050	1
351	20240909	135400	32252395	5030	5030	5030	5030	0
352	20240909	135300	32252395	5030	5030	5030	5030	0
353	20240909	135200	32252395	5030	5030	5030	5030	0
354	20240909	135100	32252395	5030	5030	5030	5030	0
355	20240909	135000	32252395	5030	5030	5030	5030	50
356	20240909	134900	32000895	5030	5030	5030	5030	0
357	20240909	134800	32000895	5030	5030	5030	5030	5
358	20240909	134700	31975745	5060	5060	5060	5060	0
359	20240909	134600	31975745	5060	5060	5060	5060	0
360	20240909	134500	31975745	5060	5060	5060	5060	0
361	20240909	134400	31975745	5060	5060	5060	5060	0
362	20240909	134300	31975745	5060	5060	5060	5060	0
363	20240909	134200	31975745	5060	5060	5060	5060	0
364	20240909	134100	31975745	5060	5060	5060	5060	0
365	20240909	134000	31975745	5060	5060	5060	5060	0
366	20240909	133900	31975745	5060	5060	5060	5060	0
367	20240909	133800	31975745	5060	5060	5060	5060	0
368	20240909	133700	31975745	5060	5060	5060	5060	0
369	20240909	133600	31975745	5060	5060	5060	5060	0
370	20240909	133500	31975745	5060	5060	5060	5060	0
371	20240909	133400	31975745	5060	5060	5060	5060	0
372	20240909	133300	31975745	5060	5030	5060	5030	23
373	20240909	133200	31859995	5030	5020	5030	5020	1100
374	20240909	133100	26327995	5030	5030	5030	5030	0
375	20240909	133000	26327995	5030	5030	5030	5030	0
376	20240909	132900	26327995	5030	5030	5030	5030	0
377	20240909	132800	26327995	5030	5030	5030	5030	0
378	20240909	132700	26327995	5030	5030	5030	5030	0
379	20240909	132600	26327995	5030	5030	5030	5030	0
380	20240909	132500	26327995	5030	5030	5030	5030	0
381	20240909	132400	26327995	5030	5030	5030	5030	0
382	20240909	132300	26327995	5030	5030	5030	5030	0
383	20240909	132200	26327995	5030	5030	5030	5030	0
384	20240909	132100	26327995	5030	5030	5030	5030	0
385	20240909	132000	26327995	5030	5030	5030	5030	0
386	20240909	131900	26327995	5030	5020	5030	5020	5
387	20240909	131800	26302865	5030	5030	5030	5030	0
388	20240909	131700	26302865	5030	5030	5030	5030	0
389	20240909	131600	26302865	5030	5030	5030	5030	0
390	20240909	131500	26302865	5030	5030	5030	5030	0
391	20240909	131400	26302865	5030	5030	5030	5030	0
392	20240909	131300	26302865	5030	5030	5030	5030	0
393	20240909	131200	26302865	5030	5030	5030	5030	0
394	20240909	131100	26302865	5030	5030	5030	5030	0
395	20240909	131000	26302865	5030	5030	5030	5030	0
396	20240909	130900	26302865	5030	5030	5030	5030	0
397	20240909	130800	26302865	5030	5030	5030	5030	0
398	20240909	130700	26302865	5030	5030	5030	5030	0
399	20240909	130600	26302865	5030	5030	5030	5030	0
400	20240909	130500	26302865	5030	5030	5030	5030	0
401	20240909	130400	26302865	5030	5030	5030	5030	0
402	20240909	130300	26302865	5030	5030	5030	5030	0
403	20240909	130200	26302865	5030	5030	5030	5030	0
404	20240909	130100	26302865	5030	5030	5030	5030	50
405	20240909	130000	26051365	5030	5030	5030	5030	0
406	20240909	125900	26051365	5030	5030	5030	5030	0
407	20240909	125800	26051365	5030	5030	5030	5030	0
408	20240909	125700	26051365	5030	5030	5030	5030	0
409	20240909	125600	26051365	5030	5030	5030	5030	0
410	20240909	125500	26051365	5030	5030	5030	5030	0
411	20240909	125400	26051365	5030	5030	5030	5030	0
412	20240909	125300	26051365	5030	5030	5030	5030	0
413	20240909	125200	26051365	5030	5030	5030	5030	0
414	20240909	125100	26051365	5030	5030	5030	5030	0
415	20240909	125000	26051365	5030	5030	5030	5030	0
416	20240909	124900	26051365	5030	5030	5030	5030	0
417	20240909	124800	26051365	5030	5030	5030	5030	0
418	20240909	124700	26051365	5030	5030	5030	5030	0
419	20240909	124600	26051365	5030	5030	5030	5030	0
420	20240909	124500	26051365	5030	5030	5030	5030	0
421	20240909	124400	26051365	5030	5030	5030	5030	0
422	20240909	124300	26051365	5030	5030	5030	5030	0
423	20240909	124200	26051365	5030	5030	5030	5030	0
424	20240909	124100	26051365	5030	5030	5030	5030	0
425	20240909	124000	26051365	5030	5030	5030	5030	0
426	20240909	123900	26051365	5030	4990	5030	4980	201
427	20240909	123800	25049480	5030	5030	5030	5030	2
428	20240909	123700	25039420	4995	5010	5010	4995	400
429	20240909	123600	23041090	5030	5030	5030	5030	0
430	20240909	123500	23041090	5030	5030	5030	5030	0
431	20240909	123400	23041090	5030	5030	5030	5030	0
432	20240909	123300	23041090	5030	5030	5030	5030	0
433	20240909	123200	23041090	5030	5030	5030	5030	1
434	20240909	123100	23036060	5010	5010	5010	5010	0
435	20240909	123000	23036060	5010	5010	5010	5010	0
436	20240909	122900	23036060	5010	5010	5010	5010	0
437	20240909	122800	23036060	5010	5010	5010	5010	0
438	20240909	122700	23036060	5010	5010	5010	5010	0
439	20240909	122600	23036060	5010	5020	5020	5010	293
440	20240909	122500	21567120	5030	5030	5030	5030	0
441	20240909	122400	21567120	5030	5030	5030	5030	0
442	20240909	122300	21567120	5030	5030	5030	5030	0
443	20240909	122200	21567120	5030	5030	5030	5030	0
444	20240909	122100	21567120	5030	5030	5030	5030	0
445	20240909	122000	21567120	5030	5030	5030	5030	0
446	20240909	121900	21567120	5030	5030	5030	5030	0
447	20240909	121800	21567120	5030	5030	5030	5030	0
448	20240909	121700	21567120	5030	5030	5030	5030	0
449	20240909	121600	21567120	5030	5030	5030	5030	0
450	20240909	121500	21567120	5030	5030	5030	5030	0
451	20240909	121400	21567120	5030	5030	5030	5030	0
452	20240909	121300	21567120	5030	5030	5030	5030	0
453	20240909	121200	21567120	5030	5030	5030	5030	0
454	20240909	121100	21567120	5030	5030	5030	5030	0
455	20240909	121000	21567120	5030	5030	5030	5030	0
456	20240909	120900	21567120	5030	5030	5030	5030	0
457	20240909	120800	21567120	5030	5030	5030	5030	0
458	20240909	120700	21567120	5030	5030	5030	5030	0
459	20240909	120600	21567120	5030	5030	5030	5030	0
460	20240909	120500	21567120	5030	5030	5030	5030	0
461	20240909	120400	21567120	5030	5030	5030	5030	100
462	20240909	120300	21064120	5030	5030	5030	5030	1
463	20240909	120200	21059090	5010	5010	5010	5010	34
464	20240909	120100	20888750	5020	5020	5020	5020	0
465	20240909	120000	20888750	5020	5020	5020	5020	0
466	20240909	115900	20888750	5020	5020	5020	5020	0
467	20240909	115800	20888750	5020	5020	5020	5020	0
468	20240909	115700	20888750	5020	5020	5020	5020	0
469	20240909	115600	20888750	5020	5020	5020	5020	0
470	20240909	115500	20888750	5020	5020	5020	5020	0
471	20240909	115400	20888750	5020	5020	5020	5020	1
472	20240909	115300	20883730	5030	5030	5030	5030	0
473	20240909	115200	20883730	5030	5030	5030	5030	0
474	20240909	115100	20883730	5030	5030	5030	5030	0
475	20240909	115000	20883730	5030	5030	5030	5030	0
476	20240909	114900	20883730	5030	5030	5030	5030	0
477	20240909	114800	20883730	5030	5030	5030	5030	0
478	20240909	114700	20883730	5030	5030	5030	5030	0
479	20240909	114600	20883730	5030	5030	5030	5030	0
480	20240909	114500	20883730	5030	5030	5030	5030	0
481	20240909	114400	20883730	5030	5030	5030	5030	0
482	20240909	114300	20883730	5030	5030	5030	5030	0
483	20240909	114200	20883730	5030	5030	5030	5030	0
484	20240909	114100	20883730	5030	5030	5030	5030	0
485	20240909	114000	20883730	5030	5030	5030	5030	0
486	20240909	113900	20883730	5030	5030	5030	5030	0
487	20240909	113800	20883730	5030	5030	5030	5030	0
488	20240909	113700	20883730	5030	5030	5030	5030	0
489	20240909	113600	20883730	5030	5030	5030	5030	0
490	20240909	113500	20883730	5030	5030	5030	5030	0
491	20240909	113400	20883730	5030	5030	5030	5030	0
492	20240909	113300	20883730	5030	5030	5030	5030	0
493	20240909	113200	20883730	5030	5030	5030	5030	0
494	20240909	113100	20883730	5030	5030	5030	5030	0
495	20240909	113000	20883730	5030	5030	5030	5030	0
496	20240909	112900	20883730	5030	5030	5030	5030	0
497	20240909	112800	20883730	5030	5030	5030	5030	0
498	20240909	112700	20883730	5030	5030	5030	5030	0
499	20240909	112600	20883730	5030	5030	5030	5030	0
500	20240909	112500	20883730	5030	5030	5030	5030	0
501	20240909	112400	20883730	5030	5030	5030	5030	0
502	20240909	112300	20883730	5030	5030	5030	5030	0
503	20240909	112200	20883730	5030	5030	5030	5030	0
504	20240909	112100	20883730	5030	5030	5030	5030	0
505	20240909	112000	20883730	5030	5030	5030	5030	0
506	20240909	111900	20883730	5030	5030	5030	5030	8
507	20240909	111800	20843490	5030	5030	5030	5030	3
508	20240909	111700	20828400	5030	5020	5030	5010	68
509	20240909	111600	20487220	5020	5000	5020	5000	357
510	20240909	111500	18701450	5000	5000	5000	5000	0
511	20240909	111400	18701450	5000	5000	5000	5000	0
512	20240909	111300	18701450	5000	5000	5000	5000	0
513	20240909	111200	18701450	5000	5000	5000	5000	0
514	20240909	111100	18701450	5000	5000	5000	5000	0
515	20240909	111000	18701450	5000	5000	5000	5000	0
516	20240909	110900	18701450	5000	5000	5000	5000	0
517	20240909	110800	18701450	5000	5000	5000	5000	0
518	20240909	110700	18701450	5000	5000	5000	5000	0
519	20240909	110600	18701450	5000	5000	5000	5000	0
520	20240909	110500	18701450	5000	5000	5000	5000	0
521	20240909	110400	18701450	5000	5000	5000	5000	0
522	20240909	110300	18701450	5000	5000	5000	5000	0
523	20240909	110200	18701450	5000	5000	5000	5000	0
524	20240909	110100	18701450	5000	5000	5000	5000	0
525	20240909	110000	18701450	5000	5000	5000	5000	0
526	20240909	105900	18701450	5000	5000	5000	5000	0
527	20240909	105800	18701450	5000	5000	5000	5000	0
528	20240909	105700	18701450	5000	5000	5000	5000	0
529	20240909	105600	18701450	5000	5000	5000	5000	0
530	20240909	105500	18701450	5000	5000	5000	5000	0
531	20240909	105400	18701450	5000	5000	5000	5000	1
532	20240909	105300	18696450	4985	4985	4985	4985	0
533	20240909	105200	18696450	4985	4985	4985	4985	0
534	20240909	105100	18696450	4985	4985	4985	4985	0
535	20240909	105000	18696450	4985	4985	4985	4985	0
536	20240909	104900	18696450	4985	4985	4985	4985	0
537	20240909	104800	18696450	4985	4985	4985	4985	0
538	20240909	104700	18696450	4985	4985	4985	4985	0
539	20240909	104600	18696450	4985	4985	4985	4985	0
540	20240909	104500	18696450	4985	4985	4985	4985	5
541	20240909	104400	18671525	4990	4990	4990	4990	0
542	20240909	104300	18671525	4990	4990	4990	4990	0
543	20240909	104200	18671525	4990	4990	4990	4990	0
544	20240909	104100	18671525	4990	4990	4990	4990	0
545	20240909	104000	18671525	4990	4990	4990	4990	0
546	20240909	103900	18671525	4990	4990	4990	4990	0
547	20240909	103800	18671525	4990	4990	4990	4990	30
548	20240909	103700	18521825	5010	5010	5010	5010	0
549	20240909	103600	18521825	5010	5010	5010	5010	0
550	20240909	103500	18521825	5010	5010	5010	5010	0
551	20240909	103400	18521825	5010	5010	5010	5010	0
552	20240909	103300	18521825	5010	5010	5010	5010	0
553	20240909	103200	18521825	5010	5010	5010	5010	1
554	20240909	103100	18516815	4990	4990	4990	4990	0
555	20240909	103000	18516815	4990	4990	4990	4990	77
556	20240909	102900	18132585	4990	4995	4995	4990	47
557	20240909	102800	17898050	4990	5000	5000	4990	1010
558	20240909	102700	12857575	5010	5010	5010	5010	10
559	20240909	102600	12807475	5000	5000	5000	5000	0
560	20240909	102500	12807475	5000	5000	5000	5000	10
561	20240909	102400	12757475	5000	5000	5000	5000	0
562	20240909	102300	12757475	5000	5000	5000	5000	0
563	20240909	102200	12757475	5000	5000	5000	5000	187
564	20240909	102100	11822475	5020	5020	5020	5020	0
565	20240909	102000	11822475	5020	5020	5020	5020	0
566	20240909	101900	11822475	5020	5020	5020	5020	0
567	20240909	101800	11822475	5020	5020	5020	5020	0
568	20240909	101700	11822475	5020	5020	5020	5020	0
569	20240909	101600	11822475	5020	5020	5020	5020	0
570	20240909	101500	11822475	5020	5020	5020	5020	0
571	20240909	101400	11822475	5020	5020	5020	5020	0
572	20240909	101300	11822475	5020	5020	5020	5020	0
573	20240909	101200	11822475	5020	5020	5020	5020	8
574	20240909	101100	11782315	5020	5020	5020	5020	0
575	20240909	101000	11782315	5020	5020	5020	5020	1
576	20240909	100900	11777295	5000	5000	5000	5000	14
577	20240909	100800	11707295	5020	5020	5020	5020	1
578	20240909	100700	11702275	4995	5020	5020	4995	6
579	20240909	100600	11672280	5020	5020	5020	5020	0
580	20240909	100500	11672280	5020	5020	5020	5020	0
581	20240909	100400	11672280	5020	5020	5020	5020	0
582	20240909	100300	11672280	5020	5020	5020	5020	1
583	20240909	100200	11667260	5020	5020	5020	5020	1
584	20240909	100100	11662240	4995	4995	4995	4995	0
585	20240909	100000	11662240	4995	4995	4995	4995	0
586	20240909	095900	11662240	4995	4995	4995	4995	13
587	20240909	095800	11597305	5020	5020	5020	5020	0
588	20240909	095700	11597305	5020	5020	5020	5020	0
589	20240909	095600	11597305	5020	5020	5020	5020	0
590	20240909	095500	11597305	5020	5020	5020	5020	0
591	20240909	095400	11597305	5020	5020	5020	5020	1
592	20240909	095300	11592285	5000	5000	5000	5000	0
593	20240909	095200	11592285	5000	5000	5000	5000	58
594	20240909	095100	11302285	5000	5000	5000	5000	0
595	20240909	095000	11302285	5000	5000	5000	5000	15
596	20240909	094900	11227285	5030	5030	5030	5030	0
597	20240909	094800	11227285	5030	5030	5030	5030	0
598	20240909	094700	11227285	5030	5030	5030	5030	0
599	20240909	094600	11227285	5030	5030	5030	5030	0
600	20240909	094500	11227285	5030	5030	5030	5030	0
601	20240909	094400	11227285	5030	5030	5030	5030	2
602	20240909	094300	11217225	5030	5030	5030	5030	0
603	20240909	094200	11217225	5030	5030	5030	5030	3
604	20240909	094100	11202135	5030	5030	5030	5030	0
605	20240909	094000	11202135	5030	5030	5030	5030	0
606	20240909	093900	11202135	5030	5030	5030	5030	0
607	20240909	093800	11202135	5030	5030	5030	5030	2
608	20240909	093700	11192075	5030	5030	5030	5030	0
609	20240909	093600	11192075	5030	5030	5030	5030	0
610	20240909	093500	11192075	5030	5030	5030	5030	0
611	20240909	093400	11192075	5030	5030	5030	5030	0
612	20240909	093300	11192075	5030	5030	5030	5030	0
613	20240909	093200	11192075	5030	5030	5030	5030	0
614	20240909	093100	11192075	5030	5030	5030	5030	0
615	20240909	093000	11192075	5030	5030	5030	5030	0
616	20240909	092900	11192075	5030	5030	5030	5030	0
617	20240909	092800	11192075	5030	5030	5030	5030	0
618	20240909	092700	11192075	5030	5030	5030	5030	0
619	20240909	092600	11192075	5030	5030	5030	5030	0
620	20240909	092500	11192075	5030	5030	5030	5030	0
621	20240909	092400	11192075	5030	5030	5030	5030	0
622	20240909	092300	11192075	5030	5030	5030	5030	0
623	20240909	092200	11192075	5030	5030	5030	5030	0
624	20240909	092100	11192075	5030	5030	5030	5030	1
625	20240909	092000	11187045	5000	5000	5000	5000	19
626	20240909	091900	11092045	5000	5000	5000	5000	0
627	20240909	091800	11092045	5000	5000	5000	5000	10
628	20240909	091700	11042045	5000	4995	5000	4995	25
629	20240909	091600	10917165	4995	4970	4995	4970	151
630	20240909	091500	10166670	4995	4995	4995	4995	0
631	20240909	091400	10166670	4995	4995	4995	4995	0
632	20240909	091300	10166670	4995	4970	4995	4970	201
633	20240909	091200	9167675	4995	4970	4995	4970	101
634	20240909	091100	8665680	4995	4975	4995	4975	101
635	20240909	091000	8163185	4995	4995	4995	4995	0
636	20240909	090900	8163185	4995	4995	4995	4995	7
637	20240909	090800	8128220	4995	4975	4995	4975	301
638	20240909	090700	6630725	5000	5000	5000	5000	0
639	20240909	090600	6630725	5000	4975	5000	4975	210
640	20240909	090500	5585725	4975	4980	4980	4975	341
641	20240909	090400	3888250	5000	5000	5000	5000	0
642	20240909	090300	3888250	5000	5000	5000	4980	401
643	20240909	090200	1887250	4975	4975	4975	4975	110
644	20240909	090100	1340000	5000	5000	5000	5000	45
645	20240909	090000	1115000	5000	5000	5000	5000	223