KissMeData/229500/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204100	5565110	5050	5050	5050	5050	104
3	20240910	204000	5565110	5050	5050	5050	5050	0
4	20240910	203900	5565110	5050	5050	5050	5050	0
5	20240910	203800	5565110	5050	5050	5050	5050	0
6	20240910	203700	5565110	5050	5050	5050	5050	0
7	20240910	203600	5565110	5050	5050	5050	5050	0
8	20240910	203500	5565110	5050	5050	5050	5050	0
9	20240910	203400	5565110	5050	5050	5050	5050	0
10	20240910	203300	5565110	5050	5050	5050	5050	0
11	20240910	203200	5565110	5050	5050	5050	5050	0
12	20240910	203100	5565110	5050	5050	5050	5050	0
13	20240910	203000	5565110	5050	5050	5050	5050	0
14	20240910	202900	5565110	5050	5050	5050	5050	0
15	20240910	202800	5565110	5050	5050	5050	5050	0
16	20240910	202700	5565110	5050	5050	5050	5050	0
17	20240910	202600	5565110	5050	5050	5050	5050	0
18	20240910	202500	5565110	5050	5050	5050	5050	0
19	20240910	202400	5565110	5050	5050	5050	5050	0
20	20240910	202300	5565110	5050	5050	5050	5050	0
21	20240910	202200	5565110	5050	5050	5050	5050	0
22	20240910	202100	5565110	5050	5050	5050	5050	0
23	20240910	202000	5565110	5050	5050	5050	5050	0
24	20240910	201900	5565110	5050	5050	5050	5050	0
25	20240910	201800	5565110	5050	5050	5050	5050	0
26	20240910	201700	5565110	5050	5050	5050	5050	0
27	20240910	201600	5565110	5050	5050	5050	5050	0
28	20240910	201500	5565110	5050	5050	5050	5050	0
29	20240910	201400	5565110	5050	5050	5050	5050	0
30	20240910	201300	5565110	5050	5050	5050	5050	0
31	20240910	201200	5565110	5050	5050	5050	5050	0
32	20240910	201100	5565110	5050	5050	5050	5050	104
33	20240910	201000	5565110	5050	5050	5050	5050	0
34	20240910	200900	5565110	5050	5050	5050	5050	0
35	20240910	200800	5565110	5050	5050	5050	5050	0
36	20240910	200700	5565110	5050	5050	5050	5050	0
37	20240910	200600	5565110	5050	5050	5050	5050	0
38	20240910	200500	5565110	5050	5050	5050	5050	0
39	20240910	200400	5565110	5050	5050	5050	5050	0
40	20240910	200300	5565110	5050	5050	5050	5050	0
41	20240910	200200	5565110	5050	5050	5050	5050	0
42	20240910	200100	5565110	5050	5050	5050	5050	0
43	20240910	200000	5565110	5050	5050	5050	5050	0
44	20240910	195900	5565110	5050	5050	5050	5050	0
45	20240910	195800	5565110	5050	5050	5050	5050	0
46	20240910	195700	5565110	5050	5050	5050	5050	0
47	20240910	195600	5565110	5050	5050	5050	5050	0
48	20240910	195500	5565110	5050	5050	5050	5050	0
49	20240910	195400	5565110	5050	5050	5050	5050	0
50	20240910	195300	5565110	5050	5050	5050	5050	0
51	20240910	195200	5565110	5050	5050	5050	5050	0
52	20240910	195100	5565110	5050	5050	5050	5050	0
53	20240910	195000	5565110	5050	5050	5050	5050	0
54	20240910	194900	5565110	5050	5050	5050	5050	0
55	20240910	194800	5565110	5050	5050	5050	5050	0
56	20240910	194700	5565110	5050	5050	5050	5050	0
57	20240910	194600	5565110	5050	5050	5050	5050	0
58	20240910	194500	5565110	5050	5050	5050	5050	0
59	20240910	194400	5565110	5050	5050	5050	5050	0
60	20240910	194300	5565110	5050	5050	5050	5050	0
61	20240910	194200	5565110	5050	5050	5050	5050	0
62	20240910	194100	5565110	5050	5050	5050	5050	104
63	20240910	194000	5565110	5050	5050	5050	5050	0
64	20240910	193900	5565110	5050	5050	5050	5050	0
65	20240910	193800	5565110	5050	5050	5050	5050	0
66	20240910	193700	5565110	5050	5050	5050	5050	0
67	20240910	193600	5565110	5050	5050	5050	5050	0
68	20240910	193500	5565110	5050	5050	5050	5050	0
69	20240910	193400	5565110	5050	5050	5050	5050	0
70	20240910	193300	5565110	5050	5050	5050	5050	0
71	20240910	193200	5565110	5050	5050	5050	5050	0
72	20240910	193100	5565110	5050	5050	5050	5050	0
73	20240910	193000	5565110	5050	5050	5050	5050	0
74	20240910	192900	5565110	5050	5050	5050	5050	0
75	20240910	192800	5565110	5050	5050	5050	5050	0
76	20240910	192700	5565110	5050	5050	5050	5050	0
77	20240910	192600	5565110	5050	5050	5050	5050	0
78	20240910	192500	5565110	5050	5050	5050	5050	0
79	20240910	192400	5565110	5050	5050	5050	5050	0
80	20240910	192300	5565110	5050	5050	5050	5050	0
81	20240910	192200	5565110	5050	5050	5050	5050	0
82	20240910	192100	5565110	5050	5050	5050	5050	0
83	20240910	192000	5565110	5050	5050	5050	5050	0
84	20240910	191900	5565110	5050	5050	5050	5050	0
85	20240910	191800	5565110	5050	5050	5050	5050	0
86	20240910	191700	5565110	5050	5050	5050	5050	0
87	20240910	191600	5565110	5050	5050	5050	5050	0
88	20240910	191500	5565110	5050	5050	5050	5050	0
89	20240910	191400	5565110	5050	5050	5050	5050	0
90	20240910	191300	5565110	5050	5050	5050	5050	0
91	20240910	191200	5565110	5050	5050	5050	5050	0
92	20240910	191100	5565110	5050	5050	5050	5050	104
93	20240910	191000	5565110	5050	5050	5050	5050	0
94	20240910	190900	5565110	5050	5050	5050	5050	0
95	20240910	190800	5565110	5050	5050	5050	5050	0
96	20240910	190700	5565110	5050	5050	5050	5050	0
97	20240910	190600	5565110	5050	5050	5050	5050	0
98	20240910	190500	5565110	5050	5050	5050	5050	0
99	20240910	190400	5565110	5050	5050	5050	5050	0
100	20240910	190300	5565110	5050	5050	5050	5050	0
101	20240910	190200	5565110	5050	5050	5050	5050	0
102	20240910	190100	5565110	5050	5050	5050	5050	0
103	20240910	190000	5565110	5050	5050	5050	5050	0
104	20240910	185900	5565110	5050	5050	5050	5050	0
105	20240910	185800	5565110	5050	5050	5050	5050	0
106	20240910	185700	5565110	5050	5050	5050	5050	0
107	20240910	185600	5565110	5050	5050	5050	5050	0
108	20240910	185500	5565110	5050	5050	5050	5050	0
109	20240910	185400	5565110	5050	5050	5050	5050	0
110	20240910	185300	5565110	5050	5050	5050	5050	0
111	20240910	185200	5565110	5050	5050	5050	5050	0
112	20240910	185100	5565110	5050	5050	5050	5050	0
113	20240910	185000	5565110	5050	5050	5050	5050	0
114	20240910	184900	5565110	5050	5050	5050	5050	0
115	20240910	184800	5565110	5050	5050	5050	5050	0
116	20240910	184700	5565110	5050	5050	5050	5050	0
117	20240910	184600	5565110	5050	5050	5050	5050	0
118	20240910	184500	5565110	5050	5050	5050	5050	0
119	20240910	184400	5565110	5050	5050	5050	5050	0
120	20240910	184300	5565110	5050	5050	5050	5050	0
121	20240910	184200	5565110	5050	5050	5050	5050	0
122	20240910	184100	5565110	5050	5050	5050	5050	104
123	20240910	184000	5565110	5050	5050	5050	5050	0
124	20240910	183900	5565110	5050	5050	5050	5050	0
125	20240910	183800	5565110	5050	5050	5050	5050	0
126	20240910	183700	5565110	5050	5050	5050	5050	0
127	20240910	183600	5565110	5050	5050	5050	5050	0
128	20240910	183500	5565110	5050	5050	5050	5050	0
129	20240910	183400	5565110	5050	5050	5050	5050	0
130	20240910	183300	5565110	5050	5050	5050	5050	0
131	20240910	183200	5565110	5050	5050	5050	5050	0
132	20240910	183100	5565110	5050	5050	5050	5050	0
133	20240910	183000	5565110	5050	5050	5050	5050	0
134	20240910	182900	5565110	5050	5050	5050	5050	0
135	20240910	182800	5565110	5050	5050	5050	5050	0
136	20240910	182700	5565110	5050	5050	5050	5050	0
137	20240910	182600	5565110	5050	5050	5050	5050	0
138	20240910	182500	5565110	5050	5050	5050	5050	0
139	20240910	182400	5565110	5050	5050	5050	5050	0
140	20240910	182300	5565110	5050	5050	5050	5050	0
141	20240910	182200	5565110	5050	5050	5050	5050	0
142	20240910	182100	5565110	5050	5050	5050	5050	0
143	20240910	182000	5565110	5050	5050	5050	5050	0
144	20240910	181900	5565110	5050	5050	5050	5050	0
145	20240910	181800	5565110	5050	5050	5050	5050	0
146	20240910	181700	5565110	5050	5050	5050	5050	0
147	20240910	181600	5565110	5050	5050	5050	5050	0
148	20240910	181500	5565110	5050	5050	5050	5050	0
149	20240910	181400	5565110	5050	5050	5050	5050	0
150	20240910	181300	5565110	5050	5050	5050	5050	0
151	20240910	181200	5565110	5050	5050	5050	5050	0
152	20240910	181100	5565110	5050	5050	5050	5050	104
153	20240910	181000	5565110	5050	5050	5050	5050	0
154	20240910	180900	5565110	5050	5050	5050	5050	0
155	20240910	180800	5565110	5050	5050	5050	5050	0
156	20240910	180700	5565110	5050	5050	5050	5050	0
157	20240910	180600	5565110	5050	5050	5050	5050	0
158	20240910	180500	5565110	5050	5050	5050	5050	0
159	20240910	180400	5565110	5050	5050	5050	5050	0
160	20240910	180300	5565110	5050	5050	5050	5050	0
161	20240910	180200	5565110	5050	5050	5050	5050	0
162	20240910	180100	5565110	5050	5050	5050	5050	0
163	20240910	180000	5565110	5050	5050	5050	5050	0
164	20240910	175900	5565110	5050	5050	5050	5050	0
165	20240910	175800	5565110	5050	5050	5050	5050	0
166	20240910	175700	5565110	5050	5050	5050	5050	0
167	20240910	175600	5565110	5050	5050	5050	5050	0
168	20240910	175500	5565110	5050	5050	5050	5050	0
169	20240910	175400	5565110	5050	5050	5050	5050	0
170	20240910	175300	5565110	5050	5050	5050	5050	0
171	20240910	175200	5565110	5050	5050	5050	5050	0
172	20240910	175100	5565110	5050	5050	5050	5050	0
173	20240910	175000	5565110	5050	5050	5050	5050	0
174	20240910	174900	5565110	5050	5050	5050	5050	0
175	20240910	174800	5565110	5050	5050	5050	5050	0
176	20240910	174700	5565110	5050	5050	5050	5050	0
177	20240910	174600	5565110	5050	5050	5050	5050	0
178	20240910	174500	5565110	5050	5050	5050	5050	0
179	20240910	174400	5565110	5050	5050	5050	5050	0
180	20240910	174300	5565110	5050	5050	5050	5050	0
181	20240910	174200	5565110	5050	5050	5050	5050	0
182	20240910	174100	5565110	5050	5050	5050	5050	104
183	20240910	174000	5565110	5050	5050	5050	5050	0
184	20240910	173900	5565110	5050	5050	5050	5050	0
185	20240910	173800	5565110	5050	5050	5050	5050	0
186	20240910	173700	5565110	5050	5050	5050	5050	0
187	20240910	173600	5565110	5050	5050	5050	5050	0
188	20240910	173500	5565110	5050	5050	5050	5050	0
189	20240910	173400	5565110	5050	5050	5050	5050	0
190	20240910	173300	5565110	5050	5050	5050	5050	0
191	20240910	173200	5565110	5050	5050	5050	5050	0
192	20240910	173100	5565110	5050	5050	5050	5050	0
193	20240910	173000	5565110	5050	5050	5050	5050	0
194	20240910	172900	5565110	5050	5050	5050	5050	0
195	20240910	172800	5565110	5050	5050	5050	5050	0
196	20240910	172700	5565110	5050	5050	5050	5050	0
197	20240910	172600	5565110	5050	5050	5050	5050	0
198	20240910	172500	5565110	5050	5050	5050	5050	0
199	20240910	172400	5565110	5050	5050	5050	5050	0
200	20240910	172300	5565110	5050	5050	5050	5050	0
201	20240910	172200	5565110	5050	5050	5050	5050	0
202	20240910	172100	5565110	5050	5050	5050	5050	0
203	20240910	172000	5565110	5050	5050	5050	5050	0
204	20240910	171900	5565110	5050	5050	5050	5050	0
205	20240910	171800	5565110	5050	5050	5050	5050	0
206	20240910	171700	5565110	5050	5050	5050	5050	0
207	20240910	171600	5565110	5050	5050	5050	5050	0
208	20240910	171500	5565110	5050	5050	5050	5050	0
209	20240910	171400	5565110	5050	5050	5050	5050	0
210	20240910	171300	5565110	5050	5050	5050	5050	0
211	20240910	171200	5565110	5050	5050	5050	5050	0
212	20240910	171100	5565110	5050	5050	5050	5050	104
213	20240910	171000	5565110	5050	5050	5050	5050	0
214	20240910	170900	5565110	5050	5050	5050	5050	0
215	20240910	170800	5565110	5050	5050	5050	5050	0
216	20240910	170700	5565110	5050	5050	5050	5050	0
217	20240910	170600	5565110	5050	5050	5050	5050	0
218	20240910	170500	5565110	5050	5050	5050	5050	0
219	20240910	170400	5565110	5050	5050	5050	5050	0
220	20240910	170300	5565110	5050	5050	5050	5050	0
221	20240910	170200	5565110	5050	5050	5050	5050	0
222	20240910	170100	5565110	5050	5050	5050	5050	0
223	20240910	170000	5565110	5050	5050	5050	5050	0
224	20240910	165900	5565110	5050	5050	5050	5050	0
225	20240910	165800	5565110	5050	5050	5050	5050	0
226	20240910	165700	5565110	5050	5050	5050	5050	0
227	20240910	165600	5565110	5050	5050	5050	5050	0
228	20240910	165500	5565110	5050	5050	5050	5050	0
229	20240910	165400	5565110	5050	5050	5050	5050	0
230	20240910	165300	5565110	5050	5050	5050	5050	0
231	20240910	165200	5565110	5050	5050	5050	5050	0
232	20240910	165100	5565110	5050	5050	5050	5050	0
233	20240910	165000	5565110	5050	5050	5050	5050	0
234	20240910	164900	5565110	5050	5050	5050	5050	0
235	20240910	164800	5565110	5050	5050	5050	5050	0
236	20240910	164700	5565110	5050	5050	5050	5050	0
237	20240910	164600	5565110	5050	5050	5050	5050	0
238	20240910	164500	5565110	5050	5050	5050	5050	0
239	20240910	164400	5565110	5050	5050	5050	5050	0
240	20240910	164300	5565110	5050	5050	5050	5050	0
241	20240910	164200	5565110	5050	5050	5050	5050	0
242	20240910	164100	5565110	5050	5050	5050	5050	104
243	20240910	164000	5565110	5050	5050	5050	5050	0
244	20240910	163900	5565110	5050	5050	5050	5050	0
245	20240910	163800	5565110	5050	5050	5050	5050	0
246	20240910	163700	5565110	5050	5050	5050	5050	0
247	20240910	163600	5565110	5050	5050	5050	5050	0
248	20240910	163500	5565110	5050	5050	5050	5050	0
249	20240910	163400	5565110	5050	5050	5050	5050	0
250	20240910	163300	5565110	5050	5050	5050	5050	0
251	20240910	163200	5565110	5050	5050	5050	5050	0
252	20240910	163100	5565110	5050	5050	5050	5050	0
253	20240910	163000	5565110	5050	5050	5050	5050	0
254	20240910	162900	5565110	5050	5050	5050	5050	0
255	20240910	162800	5565110	5050	5050	5050	5050	0
256	20240910	162700	5565110	5050	5050	5050	5050	0
257	20240910	162600	5565110	5050	5050	5050	5050	0
258	20240910	162500	5565110	5050	5050	5050	5050	0
259	20240910	162400	5565110	5050	5050	5050	5050	0
260	20240910	162300	5565110	5050	5050	5050	5050	0
261	20240910	162200	5565110	5050	5050	5050	5050	0
262	20240910	162100	5565110	5050	5050	5050	5050	0
263	20240910	162000	5565110	5050	5050	5050	5050	0
264	20240910	161900	5565110	5050	5050	5050	5050	0
265	20240910	161800	5565110	5050	5050	5050	5050	0
266	20240910	161700	5565110	5050	5050	5050	5050	0
267	20240910	161600	5565110	5050	5050	5050	5050	0
268	20240910	161500	5565110	5050	5050	5050	5050	0
269	20240910	161400	5565110	5050	5050	5050	5050	0
270	20240910	161300	5565110	5050	5050	5050	5050	0
271	20240910	161200	5565110	5050	5050	5050	5050	0
272	20240910	161100	5565110	5050	5050	5050	5050	104
273	20240910	161000	5565110	5050	5050	5050	5050	0
274	20240910	160900	5565110	5050	5050	5050	5050	0
275	20240910	160800	5565110	5050	5050	5050	5050	0
276	20240910	160700	5565110	5050	5050	5050	5050	0
277	20240910	160600	5565110	5050	5050	5050	5050	0
278	20240910	160500	5565110	5050	5050	5050	5050	0
279	20240910	160400	5565110	5050	5050	5050	5050	0
280	20240910	160300	5565110	5050	5050	5050	5050	0
281	20240910	160200	5565110	5050	5050	5050	5050	0
282	20240910	160100	5565110	5050	5050	5050	5050	0
283	20240910	160000	5565110	5050	5050	5050	5050	0
284	20240910	155900	5565110	5050	5050	5050	5050	0
285	20240910	155800	5565110	5050	5050	5050	5050	0
286	20240910	155700	5565110	5050	5050	5050	5050	0
287	20240910	155600	5565110	5050	5050	5050	5050	0
288	20240910	155500	5565110	5050	5050	5050	5050	0
289	20240910	155400	5565110	5050	5050	5050	5050	0
290	20240910	155300	5565110	5050	5050	5050	5050	0
291	20240910	155200	5565110	5050	5050	5050	5050	0
292	20240910	155100	5565110	5050	5050	5050	5050	0
293	20240910	155000	5565110	5050	5050	5050	5050	0
294	20240910	154900	5565110	5050	5050	5050	5050	0
295	20240910	154800	5565110	5050	5050	5050	5050	0
296	20240910	154700	5565110	5050	5050	5050	5050	0
297	20240910	154600	5565110	5050	5050	5050	5050	0
298	20240910	154500	5565110	5050	5050	5050	5050	0
299	20240910	154400	5565110	5050	5050	5050	5050	0
300	20240910	154300	5565110	5050	5050	5050	5050	0
301	20240910	154200	5565110	5050	5050	5050	5050	0
302	20240910	154100	5565110	5050	5050	5050	5050	104
303	20240910	154000	5565110	5050	5050	5050	5050	0
304	20240910	153900	5565110	5050	5050	5050	5050	0
305	20240910	153800	5565110	5050	5050	5050	5050	0
306	20240910	153700	5565110	5050	5050	5050	5050	0
307	20240910	153600	5565110	5050	5050	5050	5050	0
308	20240910	153500	5565110	5050	5050	5050	5050	0
309	20240910	153400	5565110	5050	5050	5050	5050	0
310	20240910	153300	5565110	5050	5050	5050	5050	0
311	20240910	153200	5565110	5050	5050	5050	5050	0
312	20240910	153100	5565110	5050	5050	5050	5050	0
313	20240910	153000	5565110	5050	5050	5050	5050	104
314	20240910	152900	5039910	4950	4950	4950	4950	0
315	20240910	152800	5039910	4950	4950	4950	4950	0
316	20240910	152700	5039910	4950	4950	4950	4950	0
317	20240910	152600	5039910	4950	4950	4950	4950	0
318	20240910	152500	5039910	4950	4950	4950	4950	0
319	20240910	152400	5039910	4950	4950	4950	4950	0
320	20240910	152300	5039910	4950	4950	4950	4950	0
321	20240910	152200	5039910	4950	4950	4950	4950	0
322	20240910	152100	5039910	4950	4950	4950	4950	0
323	20240910	152000	5039910	4950	4950	4950	4950	0
324	20240910	151900	5039910	4950	4950	4950	4950	52
325	20240910	151800	4782510	4950	4950	4950	4950	0
326	20240910	151700	4782510	4950	4950	4950	4950	0
327	20240910	151600	4782510	4950	4950	4950	4950	15
328	20240910	151500	4708260	5040	5040	5040	5040	0
329	20240910	151400	4708260	5040	5040	5040	5040	1
330	20240910	151300	4703220	5030	5030	5030	5030	0
331	20240910	151200	4703220	5030	5030	5030	5030	0
332	20240910	151100	4703220	5030	5030	5030	5030	10
333	20240910	151000	4652920	4950	4950	4950	4950	100
334	20240910	150900	4157920	5030	5030	5030	5030	0
335	20240910	150800	4157920	5030	5030	5030	5030	0
336	20240910	150700	4157920	5030	5030	5030	5030	0
337	20240910	150600	4157920	5030	5030	5030	5030	0
338	20240910	150500	4157920	5030	5030	5030	5030	0
339	20240910	150400	4157920	5030	5030	5030	5030	0
340	20240910	150300	4157920	5030	5030	5030	5030	0
341	20240910	150200	4157920	5030	5030	5030	5030	0
342	20240910	150100	4157920	5030	5030	5030	5030	0
343	20240910	150000	4157920	5030	5030	5030	5030	0
344	20240910	145900	4157920	5030	5030	5030	5030	0
345	20240910	145800	4157920	5030	5030	5030	5030	5
346	20240910	145700	4132770	4975	4975	4975	4975	0
347	20240910	145600	4132770	4975	4975	4975	4975	0
348	20240910	145500	4132770	4975	4975	4975	4975	0
349	20240910	145400	4132770	4975	4975	4975	4975	0
350	20240910	145300	4132770	4975	4975	4975	4975	0
351	20240910	145200	4132770	4975	4975	4975	4975	0
352	20240910	145100	4132770	4975	4975	4975	4975	0
353	20240910	145000	4132770	4975	4975	4975	4975	0
354	20240910	144900	4132770	4975	4975	4975	4975	0
355	20240910	144800	4132770	4975	4975	4975	4975	0
356	20240910	144700	4132770	4975	4975	4975	4975	4
357	20240910	144600	4112870	4950	4950	4950	4950	0
358	20240910	144500	4112870	4950	4950	4950	4950	0
359	20240910	144400	4112870	4950	4950	4950	4950	0
360	20240910	144300	4112870	4950	4950	4950	4950	0
361	20240910	144200	4112870	4950	4950	4950	4950	0
362	20240910	144100	4112870	4950	4950	4950	4950	0
363	20240910	144000	4112870	4950	4950	4950	4950	0
364	20240910	143900	4112870	4950	4950	4950	4950	36
365	20240910	143800	3934670	4980	4980	4980	4980	0
366	20240910	143700	3934670	4980	4980	4980	4980	0
367	20240910	143600	3934670	4980	4980	4980	4980	0
368	20240910	143500	3934670	4980	4980	4980	4980	0
369	20240910	143400	3934670	4980	4980	4980	4980	0
370	20240910	143300	3934670	4980	4980	4980	4980	0
371	20240910	143200	3934670	4980	4980	4980	4980	0
372	20240910	143100	3934670	4980	4980	4980	4980	0
373	20240910	143000	3934670	4980	4980	4980	4980	0
374	20240910	142900	3934670	4980	4980	4980	4980	0
375	20240910	142800	3934670	4980	4980	4980	4980	0
376	20240910	142700	3934670	4980	4980	4980	4980	0
377	20240910	142600	3934670	4980	4980	4980	4980	0
378	20240910	142500	3934670	4980	4980	4980	4980	2
379	20240910	142400	3924710	4990	4990	4990	4990	0
380	20240910	142300	3924710	4990	4990	4990	4990	0
381	20240910	142200	3924710	4990	4990	4990	4990	0
382	20240910	142100	3924710	4990	4990	4990	4990	0
383	20240910	142000	3924710	4990	4990	4990	4990	1
384	20240910	141900	3919720	4990	4990	4990	4990	0
385	20240910	141800	3919720	4990	4990	4990	4990	0
386	20240910	141700	3919720	4990	4990	4990	4990	0
387	20240910	141600	3919720	4990	4990	4990	4990	0
388	20240910	141500	3919720	4990	4990	4990	4990	0
389	20240910	141400	3919720	4990	4990	4990	4990	0
390	20240910	141300	3919720	4990	4990	4990	4990	0
391	20240910	141200	3919720	4990	4990	4990	4990	0
392	20240910	141100	3919720	4990	4990	4990	4990	0
393	20240910	141000	3919720	4990	4990	4990	4990	0
394	20240910	140900	3919720	4990	4990	4990	4990	0
395	20240910	140800	3919720	4990	4990	4990	4990	0
396	20240910	140700	3919720	4990	4990	4990	4990	29
397	20240910	140600	3775010	4990	4990	4990	4990	0
398	20240910	140500	3775010	4990	4990	4990	4990	0
399	20240910	140400	3775010	4990	4990	4990	4990	0
400	20240910	140300	3775010	4990	4990	4990	4990	0
401	20240910	140200	3775010	4990	4990	4990	4990	0
402	20240910	140100	3775010	4990	4990	4990	4990	0
403	20240910	140000	3775010	4990	4990	4990	4990	122
404	20240910	135900	3166230	4990	4990	4990	4990	0
405	20240910	135800	3166230	4990	4990	4990	4990	7
406	20240910	135700	3131300	4855	4855	4855	4855	0
407	20240910	135600	3131300	4855	4855	4855	4855	0
408	20240910	135500	3131300	4855	4855	4855	4855	0
409	20240910	135400	3131300	4855	4855	4855	4855	0
410	20240910	135300	3131300	4855	4855	4855	4855	0
411	20240910	135200	3131300	4855	4855	4855	4855	0
412	20240910	135100	3131300	4855	4855	4855	4855	0
413	20240910	135000	3131300	4855	4855	4855	4855	0
414	20240910	134900	3131300	4855	4855	4855	4855	0
415	20240910	134800	3131300	4855	4855	4855	4855	0
416	20240910	134700	3131300	4855	4855	4855	4855	0
417	20240910	134600	3131300	4855	4855	4855	4855	0
418	20240910	134500	3131300	4855	4855	4855	4855	0
419	20240910	134400	3131300	4855	4855	4855	4855	0
420	20240910	134300	3131300	4855	4855	4855	4855	0
421	20240910	134200	3131300	4855	4855	4855	4855	0
422	20240910	134100	3131300	4855	4855	4855	4855	0
423	20240910	134000	3131300	4855	4855	4855	4855	0
424	20240910	133900	3131300	4855	4855	4855	4855	0
425	20240910	133800	3131300	4855	4855	4855	4855	190
426	20240910	133700	2208850	4850	4850	4850	4850	0
427	20240910	133600	2208850	4850	4850	4850	4850	0
428	20240910	133500	2208850	4850	4850	4850	4850	0
429	20240910	133400	2208850	4850	4850	4850	4850	0
430	20240910	133300	2208850	4850	4850	4850	4850	0
431	20240910	133200	2208850	4850	4850	4850	4850	0
432	20240910	133100	2208850	4850	4850	4850	4850	0
433	20240910	133000	2208850	4850	4850	4850	4850	0
434	20240910	132900	2208850	4850	4850	4850	4850	0
435	20240910	132800	2208850	4850	4850	4850	4850	0
436	20240910	132700	2208850	4850	4850	4850	4850	0
437	20240910	132600	2208850	4850	4850	4850	4850	0
438	20240910	132500	2208850	4850	4850	4850	4850	0
439	20240910	132400	2208850	4850	4850	4850	4850	0
440	20240910	132300	2208850	4850	4850	4850	4850	0
441	20240910	132200	2208850	4850	4850	4850	4850	0
442	20240910	132100	2208850	4850	4850	4850	4850	0
443	20240910	132000	2208850	4850	4850	4850	4850	0
444	20240910	131900	2208850	4850	4850	4850	4850	0
445	20240910	131800	2208850	4850	4850	4850	4850	0
446	20240910	131700	2208850	4850	4850	4850	4850	0
447	20240910	131600	2208850	4850	4850	4850	4850	0
448	20240910	131500	2208850	4850	4850	4850	4850	0
449	20240910	131400	2208850	4850	4850	4850	4850	0
450	20240910	131300	2208850	4850	4850	4850	4850	0
451	20240910	131200	2208850	4850	4850	4850	4850	0
452	20240910	131100	2208850	4850	4850	4850	4850	0
453	20240910	131000	2208850	4850	4850	4850	4850	0
454	20240910	130900	2208850	4850	4850	4850	4850	0
455	20240910	130800	2208850	4850	4850	4850	4850	0
456	20240910	130700	2208850	4850	4850	4850	4850	0
457	20240910	130600	2208850	4850	4850	4850	4850	0
458	20240910	130500	2208850	4850	4850	4850	4850	0
459	20240910	130400	2208850	4850	4850	4850	4850	0
460	20240910	130300	2208850	4850	4850	4850	4850	0
461	20240910	130200	2208850	4850	4850	4850	4850	0
462	20240910	130100	2208850	4850	4850	4850	4850	0
463	20240910	130000	2208850	4850	4850	4850	4850	0
464	20240910	125900	2208850	4850	4850	4850	4850	0
465	20240910	125800	2208850	4850	4850	4850	4850	0
466	20240910	125700	2208850	4850	4850	4850	4850	0
467	20240910	125600	2208850	4850	4850	4850	4850	0
468	20240910	125500	2208850	4850	4850	4850	4850	0
469	20240910	125400	2208850	4850	4850	4850	4850	0
470	20240910	125300	2208850	4850	4850	4850	4850	0
471	20240910	125200	2208850	4850	4850	4850	4850	0
472	20240910	125100	2208850	4850	4850	4850	4850	0
473	20240910	125000	2208850	4850	4900	5020	4850	6
474	20240910	124900	2179140	4900	4900	4900	4900	0
475	20240910	124800	2179140	4900	4900	4900	4900	0
476	20240910	124700	2179140	4900	4900	4900	4900	0
477	20240910	124600	2179140	4900	4920	4920	4900	8
478	20240910	124500	2139900	5030	5030	5030	5030	0
479	20240910	124400	2139900	5030	5030	5030	5030	0
480	20240910	124300	2139900	5030	5030	5030	5030	0
481	20240910	124200	2139900	5030	5030	5030	5030	0
482	20240910	124100	2139900	5030	5030	5030	5030	0
483	20240910	124000	2139900	5030	5030	5030	5030	0
484	20240910	123900	2139900	5030	5030	5030	5030	0
485	20240910	123800	2139900	5030	5030	5030	5030	0
486	20240910	123700	2139900	5030	5030	5030	5030	0
487	20240910	123600	2139900	5030	5030	5030	5030	0
488	20240910	123500	2139900	5030	5030	5030	5030	0
489	20240910	123400	2139900	5030	5030	5030	5030	0
490	20240910	123300	2139900	5030	5030	5030	5030	0
491	20240910	123200	2139900	5030	5030	5030	5030	6
492	20240910	123100	2109720	5030	5030	5030	5030	0
493	20240910	123000	2109720	5030	5030	5030	5030	0
494	20240910	122900	2109720	5030	5030	5030	5030	0
495	20240910	122800	2109720	5030	5030	5030	5030	0
496	20240910	122700	2109720	5030	5030	5030	5030	0
497	20240910	122600	2109720	5030	5030	5030	5030	0
498	20240910	122500	2109720	5030	5030	5030	5030	0
499	20240910	122400	2109720	5030	5030	5030	5030	0
500	20240910	122300	2109720	5030	5030	5030	5030	0
501	20240910	122200	2109720	5030	5030	5030	5030	0
502	20240910	122100	2109720	5030	5030	5030	5030	0
503	20240910	122000	2109720	5030	5030	5030	5030	0
504	20240910	121900	2109720	5030	5030	5030	5030	0
505	20240910	121800	2109720	5030	5030	5030	5030	0
506	20240910	121700	2109720	5030	5030	5030	5030	0
507	20240910	121600	2109720	5030	5030	5030	5030	0
508	20240910	121500	2109720	5030	5030	5030	5030	0
509	20240910	121400	2109720	5030	5030	5030	5030	0
510	20240910	121300	2109720	5030	5030	5030	5030	0
511	20240910	121200	2109720	5030	5030	5030	5030	0
512	20240910	121100	2109720	5030	5030	5030	5030	0
513	20240910	121000	2109720	5030	5030	5030	5030	0
514	20240910	120900	2109720	5030	5030	5030	5030	5
515	20240910	120800	2084570	4910	4910	4910	4910	0
516	20240910	120700	2084570	4910	4910	4910	4910	0
517	20240910	120600	2084570	4910	4910	4910	4910	0
518	20240910	120500	2084570	4910	4910	4910	4910	0
519	20240910	120400	2084570	4910	4910	4910	4910	0
520	20240910	120300	2084570	4910	4910	4910	4910	0
521	20240910	120200	2084570	4910	4910	4910	4910	0
522	20240910	120100	2084570	4910	4910	4910	4910	0
523	20240910	120000	2084570	4910	4910	4910	4910	0
524	20240910	115900	2084570	4910	4910	4910	4910	0
525	20240910	115800	2084570	4910	4910	4910	4910	0
526	20240910	115700	2084570	4910	4910	4910	4910	0
527	20240910	115600	2084570	4910	4910	4910	4910	0
528	20240910	115500	2084570	4910	4910	4910	4910	0
529	20240910	115400	2084570	4910	4910	4910	4910	0
530	20240910	115300	2084570	4910	4910	4910	4910	0
531	20240910	115200	2084570	4910	4910	4910	4910	0
532	20240910	115100	2084570	4910	4910	4910	4910	0
533	20240910	115000	2084570	4910	4910	4910	4910	0
534	20240910	114900	2084570	4910	4910	4910	4910	0
535	20240910	114800	2084570	4910	4910	4910	4910	0
536	20240910	114700	2084570	4910	4910	4910	4910	120
537	20240910	114600	1495370	5050	5050	5050	5050	0
538	20240910	114500	1495370	5050	5050	5050	5050	0
539	20240910	114400	1495370	5050	5050	5050	5050	0
540	20240910	114300	1495370	5050	5050	5050	5050	0
541	20240910	114200	1495370	5050	5050	5050	5050	0
542	20240910	114100	1495370	5050	5050	5050	5050	0
543	20240910	114000	1495370	5050	5050	5050	5050	0
544	20240910	113900	1495370	5050	5050	5050	5050	0
545	20240910	113800	1495370	5050	5050	5050	5050	0
546	20240910	113700	1495370	5050	5050	5050	5050	1
547	20240910	113600	1490320	4910	4910	4910	4910	0
548	20240910	113500	1490320	4910	4910	4910	4910	0
549	20240910	113400	1490320	4910	4910	4910	4910	0
550	20240910	113300	1490320	4910	4910	4910	4910	0
551	20240910	113200	1490320	4910	4910	4910	4910	0
552	20240910	113100	1490320	4910	4910	4910	4910	0
553	20240910	113000	1490320	4910	4910	4910	4910	0
554	20240910	112900	1490320	4910	4910	4910	4910	0
555	20240910	112800	1490320	4910	4910	4910	4910	0
556	20240910	112700	1490320	4910	4910	4910	4910	0
557	20240910	112600	1490320	4910	4910	4910	4910	0
558	20240910	112500	1490320	4910	4910	4910	4910	0
559	20240910	112400	1490320	4910	4910	4910	4910	0
560	20240910	112300	1490320	4910	4910	4910	4910	0
561	20240910	112200	1490320	4910	4910	4910	4910	0
562	20240910	112100	1490320	4910	4920	4920	4910	20
563	20240910	112000	1392020	5080	5080	5080	5080	0
564	20240910	111900	1392020	5080	5080	5080	5080	0
565	20240910	111800	1392020	5080	5080	5080	5080	0
566	20240910	111700	1392020	5080	5080	5080	5080	0
567	20240910	111600	1392020	5080	5080	5080	5080	0
568	20240910	111500	1392020	5080	5080	5080	5080	0
569	20240910	111400	1392020	5080	5080	5080	5080	0
570	20240910	111300	1392020	5080	5080	5080	5080	0
571	20240910	111200	1392020	5080	5080	5080	5080	0
572	20240910	111100	1392020	5080	5080	5080	5080	0
573	20240910	111000	1392020	5080	5080	5080	5080	0
574	20240910	110900	1392020	5080	5080	5080	5080	0
575	20240910	110800	1392020	5080	5080	5080	5080	0
576	20240910	110700	1392020	5080	5080	5080	5080	0
577	20240910	110600	1392020	5080	5080	5080	5080	0
578	20240910	110500	1392020	5080	5080	5080	5080	0
579	20240910	110400	1392020	5080	5080	5080	5080	3
580	20240910	110300	1376780	5080	5080	5080	5080	0
581	20240910	110200	1376780	5080	5080	5080	5080	0
582	20240910	110100	1376780	5080	5080	5080	5080	0
583	20240910	110000	1376780	5080	5080	5080	5080	0
584	20240910	105900	1376780	5080	5080	5080	5080	0
585	20240910	105800	1376780	5080	5080	5080	5080	0
586	20240910	105700	1376780	5080	5080	5080	5080	0
587	20240910	105600	1376780	5080	5080	5080	5080	0
588	20240910	105500	1376780	5080	5080	5080	5080	0
589	20240910	105400	1376780	5080	5080	5080	5080	0
590	20240910	105300	1376780	5080	5080	5080	5080	0
591	20240910	105200	1376780	5080	5080	5080	5080	0
592	20240910	105100	1376780	5080	5080	5080	5080	0
593	20240910	105000	1376780	5080	5080	5080	5080	0
594	20240910	104900	1376780	5080	5080	5080	5080	0
595	20240910	104800	1376780	5080	5080	5080	5080	0
596	20240910	104700	1376780	5080	5080	5080	5080	0
597	20240910	104600	1376780	5080	5080	5080	5080	0
598	20240910	104500	1376780	5080	5080	5080	5080	0
599	20240910	104400	1376780	5080	5080	5080	5080	0
600	20240910	104300	1376780	5080	5080	5080	5080	0
601	20240910	104200	1376780	5080	5080	5080	5080	0
602	20240910	104100	1376780	5080	5080	5080	5080	0
603	20240910	104000	1376780	5080	5080	5080	5080	0
604	20240910	103900	1376780	5080	5080	5080	5080	0
605	20240910	103800	1376780	5080	5080	5080	5080	0
606	20240910	103700	1376780	5080	5080	5080	5080	0
607	20240910	103600	1376780	5080	5080	5080	5080	0
608	20240910	103500	1376780	5080	5080	5080	5080	0
609	20240910	103400	1376780	5080	5080	5080	5080	0
610	20240910	103300	1376780	5080	5080	5080	5080	0
611	20240910	103200	1376780	5080	5080	5080	5080	0
612	20240910	103100	1376780	5080	5080	5080	5080	5
613	20240910	103000	1351380	5080	5080	5080	5080	0
614	20240910	102900	1351380	5080	5080	5080	5080	0
615	20240910	102800	1351380	5080	5080	5080	5080	0
616	20240910	102700	1351380	5080	5080	5080	5080	0
617	20240910	102600	1351380	5080	5080	5080	5080	0
618	20240910	102500	1351380	5080	5080	5080	5080	0
619	20240910	102400	1351380	5080	5080	5080	5080	0
620	20240910	102300	1351380	5080	5080	5080	5080	0
621	20240910	102200	1351380	5080	5080	5080	5080	0
622	20240910	102100	1351380	5080	5080	5080	5080	0
623	20240910	102000	1351380	5080	5080	5080	5080	0
624	20240910	101900	1351380	5080	5080	5080	5080	0
625	20240910	101800	1351380	5080	5080	5080	5080	0
626	20240910	101700	1351380	5080	5080	5080	5080	0
627	20240910	101600	1351380	5080	5080	5080	5080	0
628	20240910	101500	1351380	5080	5080	5080	5080	0
629	20240910	101400	1351380	5080	5080	5080	5080	0
630	20240910	101300	1351380	5080	5080	5080	5080	0
631	20240910	101200	1351380	5080	5080	5080	5080	0
632	20240910	101100	1351380	5080	5080	5080	5080	0
633	20240910	101000	1351380	5080	5080	5080	5080	0
634	20240910	100900	1351380	5080	5080	5080	5080	0
635	20240910	100800	1351380	5080	5080	5080	5080	0
636	20240910	100700	1351380	5080	5080	5080	5080	0
637	20240910	100600	1351380	5080	5080	5080	5080	0
638	20240910	100500	1351380	5080	5080	5080	5080	0
639	20240910	100400	1351380	5080	5080	5080	5080	0
640	20240910	100300	1351380	5080	5080	5080	5080	5
641	20240910	100200	1325980	5080	5080	5080	5080	0
642	20240910	100100	1325980	5080	5080	5080	5080	0
643	20240910	100000	1325980	5080	5080	5080	5080	0
644	20240910	095900	1325980	5080	5080	5080	5080	0
645	20240910	095800	1325980	5080	5080	5080	5080	0
646	20240910	095700	1325980	5080	5080	5080	5080	0
647	20240910	095600	1325980	5080	5080	5080	5080	0
648	20240910	095500	1325980	5080	5080	5080	5080	0
649	20240910	095400	1325980	5080	5080	5080	5080	0
650	20240910	095300	1325980	5080	5080	5080	5080	0
651	20240910	095200	1325980	5080	5080	5080	5080	0
652	20240910	095100	1325980	5080	5080	5080	5080	0
653	20240910	095000	1325980	5080	5080	5080	5080	0
654	20240910	094900	1325980	5080	5080	5080	5080	0
655	20240910	094800	1325980	5080	5080	5080	5080	0
656	20240910	094700	1325980	5080	5080	5080	5080	0
657	20240910	094600	1325980	5080	5080	5080	5080	0
658	20240910	094500	1325980	5080	5080	5080	5080	0
659	20240910	094400	1325980	5080	5080	5080	5080	0
660	20240910	094300	1325980	5080	5080	5080	5080	0
661	20240910	094200	1325980	5080	5080	5080	5080	0
662	20240910	094100	1325980	5080	5080	5080	5080	0
663	20240910	094000	1325980	5080	5080	5080	5080	0
664	20240910	093900	1325980	5080	5080	5080	5080	0
665	20240910	093800	1325980	5080	5080	5080	5080	0
666	20240910	093700	1325980	5080	5080	5080	5080	0
667	20240910	093600	1325980	5080	5080	5080	5080	0
668	20240910	093500	1325980	5080	5080	5080	5080	0
669	20240910	093400	1325980	5080	5080	5080	5080	0
670	20240910	093300	1325980	5080	5080	5080	5080	0
671	20240910	093200	1325980	5080	5080	5080	5080	0
672	20240910	093100	1325980	5080	5080	5080	5080	0
673	20240910	093000	1325980	5080	5080	5080	5080	0
674	20240910	092900	1325980	5080	5080	5080	5080	0
675	20240910	092800	1325980	5080	5080	5080	5080	0
676	20240910	092700	1325980	5080	5080	5080	5080	0
677	20240910	092600	1325980	5080	5080	5080	5080	0
678	20240910	092500	1325980	5080	5080	5080	5080	0
679	20240910	092400	1325980	5080	5080	5080	5080	0
680	20240910	092300	1325980	5080	5080	5080	5080	0
681	20240910	092200	1325980	5080	5080	5080	5080	0
682	20240910	092100	1325980	5080	5080	5080	5080	0
683	20240910	092000	1325980	5080	5080	5080	5080	0
684	20240910	091900	1325980	5080	5080	5080	5080	0
685	20240910	091800	1325980	5080	5080	5080	5080	0
686	20240910	091700	1325980	5080	5080	5080	5080	0
687	20240910	091600	1325980	5080	5080	5080	5080	60
688	20240910	091500	1021180	5080	5080	5080	5080	0
689	20240910	091400	1021180	5080	5080	5080	5080	0
690	20240910	091300	1021180	5080	5080	5080	5080	0
691	20240910	091200	1021180	5080	5080	5080	5080	1
692	20240910	091100	1016100	5100	5100	5100	5100	0
693	20240910	091000	1016100	5100	5100	5100	5100	0
694	20240910	090900	1016100	5100	5100	5100	5100	0
695	20240910	090800	1016100	5100	5100	5100	5100	0
696	20240910	090700	1016100	5100	5100	5100	5100	0
697	20240910	090600	1016100	5100	5100	5100	5100	0
698	20240910	090500	1016100	5100	5100	5100	5100	0
699	20240910	090400	1016100	5100	5100	5100	5100	0
700	20240910	090300	1016100	5100	5100	5100	5100	0
701	20240910	090200	1016100	5100	5100	5100	5100	5
702	20240910	090100	990600	5080	5080	5080	5080	0
703	20240910	090000	990600	5080	5080	5080	5080	195