KissMeData/139990/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201800	48500770	5040	5040	5040	5040	141
3	20240910	201700	48500770	5040	5040	5040	5040	0
4	20240910	201600	48500770	5040	5040	5040	5040	0
5	20240910	201500	48500770	5040	5040	5040	5040	0
6	20240910	201400	48500770	5040	5040	5040	5040	0
7	20240910	201300	48500770	5040	5040	5040	5040	0
8	20240910	201200	48500770	5040	5040	5040	5040	0
9	20240910	201100	48500770	5040	5040	5040	5040	0
10	20240910	201000	48500770	5040	5040	5040	5040	0
11	20240910	200900	48500770	5040	5040	5040	5040	0
12	20240910	200800	48500770	5040	5040	5040	5040	0
13	20240910	200700	48500770	5040	5040	5040	5040	0
14	20240910	200600	48500770	5040	5040	5040	5040	0
15	20240910	200500	48500770	5040	5040	5040	5040	0
16	20240910	200400	48500770	5040	5040	5040	5040	0
17	20240910	200300	48500770	5040	5040	5040	5040	0
18	20240910	200200	48500770	5040	5040	5040	5040	0
19	20240910	200100	48500770	5040	5040	5040	5040	0
20	20240910	200000	48500770	5040	5040	5040	5040	0
21	20240910	195900	48500770	5040	5040	5040	5040	0
22	20240910	195800	48500770	5040	5040	5040	5040	0
23	20240910	195700	48500770	5040	5040	5040	5040	0
24	20240910	195600	48500770	5040	5040	5040	5040	0
25	20240910	195500	48500770	5040	5040	5040	5040	0
26	20240910	195400	48500770	5040	5040	5040	5040	0
27	20240910	195300	48500770	5040	5040	5040	5040	0
28	20240910	195200	48500770	5040	5040	5040	5040	0
29	20240910	195100	48500770	5040	5040	5040	5040	0
30	20240910	195000	48500770	5040	5040	5040	5040	0
31	20240910	194900	48500770	5040	5040	5040	5040	0
32	20240910	194800	48500770	5040	5040	5040	5040	141
33	20240910	194700	48500770	5040	5040	5040	5040	0
34	20240910	194600	48500770	5040	5040	5040	5040	0
35	20240910	194500	48500770	5040	5040	5040	5040	0
36	20240910	194400	48500770	5040	5040	5040	5040	0
37	20240910	194300	48500770	5040	5040	5040	5040	0
38	20240910	194200	48500770	5040	5040	5040	5040	0
39	20240910	194100	48500770	5040	5040	5040	5040	0
40	20240910	194000	48500770	5040	5040	5040	5040	0
41	20240910	193900	48500770	5040	5040	5040	5040	0
42	20240910	193800	48500770	5040	5040	5040	5040	0
43	20240910	193700	48500770	5040	5040	5040	5040	0
44	20240910	193600	48500770	5040	5040	5040	5040	0
45	20240910	193500	48500770	5040	5040	5040	5040	0
46	20240910	193400	48500770	5040	5040	5040	5040	0
47	20240910	193300	48500770	5040	5040	5040	5040	0
48	20240910	193200	48500770	5040	5040	5040	5040	0
49	20240910	193100	48500770	5040	5040	5040	5040	0
50	20240910	193000	48500770	5040	5040	5040	5040	0
51	20240910	192900	48500770	5040	5040	5040	5040	0
52	20240910	192800	48500770	5040	5040	5040	5040	0
53	20240910	192700	48500770	5040	5040	5040	5040	0
54	20240910	192600	48500770	5040	5040	5040	5040	0
55	20240910	192500	48500770	5040	5040	5040	5040	0
56	20240910	192400	48500770	5040	5040	5040	5040	0
57	20240910	192300	48500770	5040	5040	5040	5040	0
58	20240910	192200	48500770	5040	5040	5040	5040	0
59	20240910	192100	48500770	5040	5040	5040	5040	0
60	20240910	192000	48500770	5040	5040	5040	5040	0
61	20240910	191900	48500770	5040	5040	5040	5040	0
62	20240910	191800	48500770	5040	5040	5040	5040	141
63	20240910	191700	48500770	5040	5040	5040	5040	0
64	20240910	191600	48500770	5040	5040	5040	5040	0
65	20240910	191500	48500770	5040	5040	5040	5040	0
66	20240910	191400	48500770	5040	5040	5040	5040	0
67	20240910	191300	48500770	5040	5040	5040	5040	0
68	20240910	191200	48500770	5040	5040	5040	5040	0
69	20240910	191100	48500770	5040	5040	5040	5040	0
70	20240910	191000	48500770	5040	5040	5040	5040	0
71	20240910	190900	48500770	5040	5040	5040	5040	0
72	20240910	190800	48500770	5040	5040	5040	5040	0
73	20240910	190700	48500770	5040	5040	5040	5040	0
74	20240910	190600	48500770	5040	5040	5040	5040	0
75	20240910	190500	48500770	5040	5040	5040	5040	0
76	20240910	190400	48500770	5040	5040	5040	5040	0
77	20240910	190300	48500770	5040	5040	5040	5040	0
78	20240910	190200	48500770	5040	5040	5040	5040	0
79	20240910	190100	48500770	5040	5040	5040	5040	0
80	20240910	190000	48500770	5040	5040	5040	5040	0
81	20240910	185900	48500770	5040	5040	5040	5040	0
82	20240910	185800	48500770	5040	5040	5040	5040	0
83	20240910	185700	48500770	5040	5040	5040	5040	0
84	20240910	185600	48500770	5040	5040	5040	5040	0
85	20240910	185500	48500770	5040	5040	5040	5040	0
86	20240910	185400	48500770	5040	5040	5040	5040	0
87	20240910	185300	48500770	5040	5040	5040	5040	0
88	20240910	185200	48500770	5040	5040	5040	5040	0
89	20240910	185100	48500770	5040	5040	5040	5040	0
90	20240910	185000	48500770	5040	5040	5040	5040	0
91	20240910	184900	48500770	5040	5040	5040	5040	0
92	20240910	184800	48500770	5040	5040	5040	5040	141
93	20240910	184700	48500770	5040	5040	5040	5040	0
94	20240910	184600	48500770	5040	5040	5040	5040	0
95	20240910	184500	48500770	5040	5040	5040	5040	0
96	20240910	184400	48500770	5040	5040	5040	5040	0
97	20240910	184300	48500770	5040	5040	5040	5040	0
98	20240910	184200	48500770	5040	5040	5040	5040	0
99	20240910	184100	48500770	5040	5040	5040	5040	0
100	20240910	184000	48500770	5040	5040	5040	5040	0
101	20240910	183900	48500770	5040	5040	5040	5040	0
102	20240910	183800	48500770	5040	5040	5040	5040	0
103	20240910	183700	48500770	5040	5040	5040	5040	0
104	20240910	183600	48500770	5040	5040	5040	5040	0
105	20240910	183500	48500770	5040	5040	5040	5040	0
106	20240910	183400	48500770	5040	5040	5040	5040	0
107	20240910	183300	48500770	5040	5040	5040	5040	0
108	20240910	183200	48500770	5040	5040	5040	5040	0
109	20240910	183100	48500770	5040	5040	5040	5040	0
110	20240910	183000	48500770	5040	5040	5040	5040	0
111	20240910	182900	48500770	5040	5040	5040	5040	0
112	20240910	182800	48500770	5040	5040	5040	5040	0
113	20240910	182700	48500770	5040	5040	5040	5040	0
114	20240910	182600	48500770	5040	5040	5040	5040	0
115	20240910	182500	48500770	5040	5040	5040	5040	0
116	20240910	182400	48500770	5040	5040	5040	5040	0
117	20240910	182300	48500770	5040	5040	5040	5040	0
118	20240910	182200	48500770	5040	5040	5040	5040	0
119	20240910	182100	48500770	5040	5040	5040	5040	0
120	20240910	182000	48500770	5040	5040	5040	5040	0
121	20240910	181900	48500770	5040	5040	5040	5040	0
122	20240910	181800	48500770	5040	5040	5040	5040	141
123	20240910	181700	48500770	5040	5040	5040	5040	0
124	20240910	181600	48500770	5040	5040	5040	5040	0
125	20240910	181500	48500770	5040	5040	5040	5040	0
126	20240910	181400	48500770	5040	5040	5040	5040	0
127	20240910	181300	48500770	5040	5040	5040	5040	0
128	20240910	181200	48500770	5040	5040	5040	5040	0
129	20240910	181100	48500770	5040	5040	5040	5040	0
130	20240910	181000	48500770	5040	5040	5040	5040	0
131	20240910	180900	48500770	5040	5040	5040	5040	0
132	20240910	180800	48500770	5040	5040	5040	5040	0
133	20240910	180700	48500770	5040	5040	5040	5040	0
134	20240910	180600	48500770	5040	5040	5040	5040	0
135	20240910	180500	48500770	5040	5040	5040	5040	0
136	20240910	180400	48500770	5040	5040	5040	5040	0
137	20240910	180300	48500770	5040	5040	5040	5040	0
138	20240910	180200	48500770	5040	5040	5040	5040	0
139	20240910	180100	48500770	5040	5040	5040	5040	0
140	20240910	180000	48500770	5040	5040	5040	5040	0
141	20240910	175900	48500770	5040	5040	5040	5040	0
142	20240910	175800	48500770	5040	5040	5040	5040	0
143	20240910	175700	48500770	5040	5040	5040	5040	0
144	20240910	175600	48500770	5040	5040	5040	5040	0
145	20240910	175500	48500770	5040	5040	5040	5040	0
146	20240910	175400	48500770	5040	5040	5040	5040	0
147	20240910	175300	48500770	5040	5040	5040	5040	0
148	20240910	175200	48500770	5040	5040	5040	5040	0
149	20240910	175100	48500770	5040	5040	5040	5040	0
150	20240910	175000	48500770	5040	5040	5040	5040	0
151	20240910	174900	48500770	5040	5040	5040	5040	0
152	20240910	174800	48500770	5040	5040	5040	5040	141
153	20240910	174700	48500770	5040	5040	5040	5040	0
154	20240910	174600	48500770	5040	5040	5040	5040	0
155	20240910	174500	48500770	5040	5040	5040	5040	0
156	20240910	174400	48500770	5040	5040	5040	5040	0
157	20240910	174300	48500770	5040	5040	5040	5040	0
158	20240910	174200	48500770	5040	5040	5040	5040	0
159	20240910	174100	48500770	5040	5040	5040	5040	0
160	20240910	174000	48500770	5040	5040	5040	5040	0
161	20240910	173900	48500770	5040	5040	5040	5040	0
162	20240910	173800	48500770	5040	5040	5040	5040	0
163	20240910	173700	48500770	5040	5040	5040	5040	0
164	20240910	173600	48500770	5040	5040	5040	5040	0
165	20240910	173500	48500770	5040	5040	5040	5040	0
166	20240910	173400	48500770	5040	5040	5040	5040	0
167	20240910	173300	48500770	5040	5040	5040	5040	0
168	20240910	173200	48500770	5040	5040	5040	5040	0
169	20240910	173100	48500770	5040	5040	5040	5040	0
170	20240910	173000	48500770	5040	5040	5040	5040	0
171	20240910	172900	48500770	5040	5040	5040	5040	0
172	20240910	172800	48500770	5040	5040	5040	5040	0
173	20240910	172700	48500770	5040	5040	5040	5040	0
174	20240910	172600	48500770	5040	5040	5040	5040	0
175	20240910	172500	48500770	5040	5040	5040	5040	0
176	20240910	172400	48500770	5040	5040	5040	5040	0
177	20240910	172300	48500770	5040	5040	5040	5040	0
178	20240910	172200	48500770	5040	5040	5040	5040	0
179	20240910	172100	48500770	5040	5040	5040	5040	0
180	20240910	172000	48500770	5040	5040	5040	5040	0
181	20240910	171900	48500770	5040	5040	5040	5040	0
182	20240910	171800	48500770	5040	5040	5040	5040	141
183	20240910	171700	48500770	5040	5040	5040	5040	0
184	20240910	171600	48500770	5040	5040	5040	5040	0
185	20240910	171500	48500770	5040	5040	5040	5040	0
186	20240910	171400	48500770	5040	5040	5040	5040	0
187	20240910	171300	48500770	5040	5040	5040	5040	0
188	20240910	171200	48500770	5040	5040	5040	5040	0
189	20240910	171100	48500770	5040	5040	5040	5040	0
190	20240910	171000	48500770	5040	5040	5040	5040	0
191	20240910	170900	48500770	5040	5040	5040	5040	0
192	20240910	170800	48500770	5040	5040	5040	5040	0
193	20240910	170700	48500770	5040	5040	5040	5040	0
194	20240910	170600	48500770	5040	5040	5040	5040	0
195	20240910	170500	48500770	5040	5040	5040	5040	0
196	20240910	170400	48500770	5040	5040	5040	5040	0
197	20240910	170300	48500770	5040	5040	5040	5040	0
198	20240910	170200	48500770	5040	5040	5040	5040	0
199	20240910	170100	48500770	5040	5040	5040	5040	0
200	20240910	170000	48500770	5040	5040	5040	5040	0
201	20240910	165900	48500770	5040	5040	5040	5040	0
202	20240910	165800	48500770	5040	5040	5040	5040	0
203	20240910	165700	48500770	5040	5040	5040	5040	0
204	20240910	165600	48500770	5040	5040	5040	5040	0
205	20240910	165500	48500770	5040	5040	5040	5040	0
206	20240910	165400	48500770	5040	5040	5040	5040	0
207	20240910	165300	48500770	5040	5040	5040	5040	0
208	20240910	165200	48500770	5040	5040	5040	5040	0
209	20240910	165100	48500770	5040	5040	5040	5040	0
210	20240910	165000	48500770	5040	5040	5040	5040	0
211	20240910	164900	48500770	5040	5040	5040	5040	0
212	20240910	164800	48500770	5040	5040	5040	5040	141
213	20240910	164700	48500770	5040	5040	5040	5040	0
214	20240910	164600	48500770	5040	5040	5040	5040	0
215	20240910	164500	48500770	5040	5040	5040	5040	0
216	20240910	164400	48500770	5040	5040	5040	5040	0
217	20240910	164300	48500770	5040	5040	5040	5040	0
218	20240910	164200	48500770	5040	5040	5040	5040	0
219	20240910	164100	48500770	5040	5040	5040	5040	0
220	20240910	164000	48500770	5040	5040	5040	5040	0
221	20240910	163900	48500770	5040	5040	5040	5040	0
222	20240910	163800	48500770	5040	5040	5040	5040	0
223	20240910	163700	48500770	5040	5040	5040	5040	0
224	20240910	163600	48500770	5040	5040	5040	5040	0
225	20240910	163500	48500770	5040	5040	5040	5040	0
226	20240910	163400	48500770	5040	5040	5040	5040	0
227	20240910	163300	48500770	5040	5040	5040	5040	0
228	20240910	163200	48500770	5040	5040	5040	5040	0
229	20240910	163100	48500770	5040	5040	5040	5040	0
230	20240910	163000	48500770	5040	5040	5040	5040	0
231	20240910	162900	48500770	5040	5040	5040	5040	0
232	20240910	162800	48500770	5040	5040	5040	5040	0
233	20240910	162700	48500770	5040	5040	5040	5040	0
234	20240910	162600	48500770	5040	5040	5040	5040	0
235	20240910	162500	48500770	5040	5040	5040	5040	0
236	20240910	162400	48500770	5040	5040	5040	5040	0
237	20240910	162300	48500770	5040	5040	5040	5040	0
238	20240910	162200	48500770	5040	5040	5040	5040	0
239	20240910	162100	48500770	5040	5040	5040	5040	0
240	20240910	162000	48500770	5040	5040	5040	5040	0
241	20240910	161900	48500770	5040	5040	5040	5040	0
242	20240910	161800	48500770	5040	5040	5040	5040	141
243	20240910	161700	48500770	5040	5040	5040	5040	0
244	20240910	161600	48500770	5040	5040	5040	5040	0
245	20240910	161500	48500770	5040	5040	5040	5040	0
246	20240910	161400	48500770	5040	5040	5040	5040	0
247	20240910	161300	48500770	5040	5040	5040	5040	0
248	20240910	161200	48500770	5040	5040	5040	5040	0
249	20240910	161100	48500770	5040	5040	5040	5040	0
250	20240910	161000	48500770	5040	5040	5040	5040	0
251	20240910	160900	48500770	5040	5040	5040	5040	0
252	20240910	160800	48500770	5040	5040	5040	5040	0
253	20240910	160700	48500770	5040	5040	5040	5040	0
254	20240910	160600	48500770	5040	5040	5040	5040	0
255	20240910	160500	48500770	5040	5040	5040	5040	0
256	20240910	160400	48500770	5040	5040	5040	5040	0
257	20240910	160300	48500770	5040	5040	5040	5040	0
258	20240910	160200	48500770	5040	5040	5040	5040	0
259	20240910	160100	48500770	5040	5040	5040	5040	0
260	20240910	160000	48500770	5040	5040	5040	5040	0
261	20240910	155900	48500770	5040	5040	5040	5040	0
262	20240910	155800	48500770	5040	5040	5040	5040	0
263	20240910	155700	48500770	5040	5040	5040	5040	0
264	20240910	155600	48500770	5040	5040	5040	5040	0
265	20240910	155500	48500770	5040	5040	5040	5040	0
266	20240910	155400	48500770	5040	5040	5040	5040	0
267	20240910	155300	48500770	5040	5040	5040	5040	0
268	20240910	155200	48500770	5040	5040	5040	5040	0
269	20240910	155100	48500770	5040	5040	5040	5040	0
270	20240910	155000	48500770	5040	5040	5040	5040	0
271	20240910	154900	48500770	5040	5040	5040	5040	0
272	20240910	154800	48500770	5040	5040	5040	5040	141
273	20240910	154700	48500770	5040	5040	5040	5040	0
274	20240910	154600	48500770	5040	5040	5040	5040	0
275	20240910	154500	48500770	5040	5040	5040	5040	0
276	20240910	154400	48500770	5040	5040	5040	5040	0
277	20240910	154300	48500770	5040	5040	5040	5040	0
278	20240910	154200	48500770	5040	5040	5040	5040	0
279	20240910	154100	48500770	5040	5040	5040	5040	0
280	20240910	154000	48500770	5040	5040	5040	5040	0
281	20240910	153900	48500770	5040	5040	5040	5040	0
282	20240910	153800	48500770	5040	5040	5040	5040	0
283	20240910	153700	48500770	5040	5040	5040	5040	0
284	20240910	153600	48500770	5040	5040	5040	5040	0
285	20240910	153500	48500770	5040	5040	5040	5040	0
286	20240910	153400	48500770	5040	5040	5040	5040	0
287	20240910	153300	48500770	5040	5040	5040	5040	0
288	20240910	153200	48500770	5040	5040	5040	5040	0
289	20240910	153100	48500770	5040	5040	5040	5040	0
290	20240910	153000	48500770	5040	5040	5040	5040	141
291	20240910	152900	47790130	5010	5010	5010	5010	0
292	20240910	152800	47790130	5010	5010	5010	5010	0
293	20240910	152700	47790130	5010	5010	5010	5010	0
294	20240910	152600	47790130	5010	5010	5010	5010	0
295	20240910	152500	47790130	5010	5010	5010	5010	0
296	20240910	152400	47790130	5010	5010	5010	5010	0
297	20240910	152300	47790130	5010	5010	5010	5010	0
298	20240910	152200	47790130	5010	5010	5010	5010	0
299	20240910	152100	47790130	5010	5010	5010	5010	0
300	20240910	152000	47790130	5010	5010	5010	5010	0
301	20240910	151900	47790130	5010	5010	5010	5010	13
302	20240910	151800	47725000	5010	5010	5010	5010	0
303	20240910	151700	47725000	5010	5010	5010	5010	7
304	20240910	151600	47689930	5020	5020	5020	5020	0
305	20240910	151500	47689930	5020	5020	5020	5020	2
306	20240910	151400	47679890	5010	5010	5010	5010	108
307	20240910	151300	47138810	5010	5010	5010	5010	0
308	20240910	151200	47138810	5010	5010	5010	5010	21
309	20240910	151100	47033600	5010	5010	5010	5010	78
310	20240910	151000	46642820	5010	5010	5010	5010	74
311	20240910	150900	46272080	5010	5010	5010	5010	30
312	20240910	150800	46121780	5020	5020	5020	5020	0
313	20240910	150700	46121780	5020	5020	5020	5020	17
314	20240910	150600	46036440	5010	5010	5010	5010	0
315	20240910	150500	46036440	5010	5020	5020	5010	50
316	20240910	150400	45785740	5010	5020	5020	5010	9
317	20240910	150300	45740610	5020	5020	5020	5020	8
318	20240910	150200	45700450	5020	5020	5020	5020	14
319	20240910	150100	45630170	5020	5030	5030	5020	62
320	20240910	150000	45318760	5020	5020	5020	5020	3
321	20240910	145900	45303700	5030	5030	5030	5030	0
322	20240910	145800	45303700	5030	5030	5030	5030	0
323	20240910	145700	45303700	5030	5030	5030	5030	0
324	20240910	145600	45303700	5030	5030	5030	5030	0
325	20240910	145500	45303700	5030	5030	5030	5030	0
326	20240910	145400	45303700	5030	5030	5030	5030	1
327	20240910	145300	45298670	5030	5030	5030	5030	2
328	20240910	145200	45288610	5030	5030	5030	5030	1
329	20240910	145100	45283580	5030	5020	5030	5020	8
330	20240910	145000	45243410	5020	5020	5020	5020	0
331	20240910	144900	45243410	5020	5020	5020	5020	0
332	20240910	144800	45243410	5020	5020	5020	5020	0
333	20240910	144700	45243410	5020	5020	5020	5020	0
334	20240910	144600	45243410	5020	5020	5020	5020	0
335	20240910	144500	45243410	5020	5020	5020	5020	0
336	20240910	144400	45243410	5020	5020	5020	5020	0
337	20240910	144300	45243410	5020	5020	5020	5020	0
338	20240910	144200	45243410	5020	5020	5020	5020	0
339	20240910	144100	45243410	5020	5020	5020	5020	0
340	20240910	144000	45243410	5020	5020	5020	5020	2
341	20240910	143900	45233370	5020	5020	5020	5020	20
342	20240910	143800	45132970	5020	5020	5020	5020	50
343	20240910	143700	44881970	5020	5020	5020	5020	60
344	20240910	143600	44580770	5020	5020	5020	5020	0
345	20240910	143500	44580770	5020	5020	5020	5020	40
346	20240910	143400	44379970	5030	5030	5030	5030	0
347	20240910	143300	44379970	5030	5030	5030	5030	0
348	20240910	143200	44379970	5030	5030	5030	5030	102
349	20240910	143100	43866910	5030	5030	5030	5030	0
350	20240910	143000	43866910	5030	5030	5030	5030	5
351	20240910	142900	43841760	5030	5030	5030	5030	0
352	20240910	142800	43841760	5030	5030	5030	5030	0
353	20240910	142700	43841760	5030	5030	5030	5030	1
354	20240910	142600	43836730	5010	5010	5010	5010	0
355	20240910	142500	43836730	5010	5010	5010	5010	0
356	20240910	142400	43836730	5010	5010	5010	5010	0
357	20240910	142300	43836730	5010	5010	5010	5010	0
358	20240910	142200	43836730	5010	5010	5010	5010	0
359	20240910	142100	43836730	5010	5030	5030	5010	51
360	20240910	142000	43581180	5010	5030	5030	5010	11
361	20240910	141900	43526050	5030	5030	5030	5030	0
362	20240910	141800	43526050	5030	5030	5030	5030	1
363	20240910	141700	43521020	5030	5030	5030	5030	0
364	20240910	141600	43521020	5030	5030	5030	5030	0
365	20240910	141500	43521020	5030	5030	5030	5030	0
366	20240910	141400	43521020	5030	5030	5030	5030	0
367	20240910	141300	43521020	5030	5030	5030	5030	0
368	20240910	141200	43521020	5030	5030	5030	5030	2
369	20240910	141100	43510960	5010	5010	5010	5010	0
370	20240910	141000	43510960	5010	5020	5020	5010	135
371	20240910	140900	42834490	5020	5020	5020	5020	0
372	20240910	140800	42834490	5020	5020	5020	5020	0
373	20240910	140700	42834490	5020	5020	5020	5020	0
374	20240910	140600	42834490	5020	5020	5020	5020	0
375	20240910	140500	42834490	5020	5020	5020	5020	0
376	20240910	140400	42834490	5020	5020	5020	5020	0
377	20240910	140300	42834490	5020	5020	5020	5020	0
378	20240910	140200	42834490	5020	5020	5020	5020	0
379	20240910	140100	42834490	5020	5020	5020	5020	0
380	20240910	140000	42834490	5020	5020	5020	5020	0
381	20240910	135900	42834490	5020	5020	5020	5020	0
382	20240910	135800	42834490	5020	5020	5020	5020	0
383	20240910	135700	42834490	5020	5020	5020	5020	0
384	20240910	135600	42834490	5020	5020	5020	5020	1
385	20240910	135500	42829470	5020	5020	5020	5020	572
386	20240910	135400	39958030	5020	5020	5020	5020	0
387	20240910	135300	39958030	5020	5020	5020	5020	0
388	20240910	135200	39958030	5020	5020	5020	5020	0
389	20240910	135100	39958030	5020	5020	5020	5020	2
390	20240910	135000	39947990	5040	5040	5040	5040	0
391	20240910	134900	39947990	5040	5040	5040	5040	0
392	20240910	134800	39947990	5040	5040	5040	5040	0
393	20240910	134700	39947990	5040	5040	5040	5040	0
394	20240910	134600	39947990	5040	5040	5040	5040	0
395	20240910	134500	39947990	5040	5040	5040	5040	0
396	20240910	134400	39947990	5040	5040	5040	5040	0
397	20240910	134300	39947990	5040	5040	5040	5040	1
398	20240910	134200	39942950	5020	5040	5040	5020	5
399	20240910	134100	39917810	5040	5040	5040	5040	0
400	20240910	134000	39917810	5040	5040	5040	5040	0
401	20240910	133900	39917810	5040	5040	5040	5040	0
402	20240910	133800	39917810	5040	5040	5040	5040	0
403	20240910	133700	39917810	5040	5040	5040	5040	0
404	20240910	133600	39917810	5040	5040	5040	5040	0
405	20240910	133500	39917810	5040	5040	5040	5040	0
406	20240910	133400	39917810	5040	5040	5040	5040	1
407	20240910	133300	39912770	5030	5030	5030	5030	0
408	20240910	133200	39912770	5030	5030	5030	5030	0
409	20240910	133100	39912770	5030	5030	5030	5030	0
410	20240910	133000	39912770	5030	5030	5030	5030	0
411	20240910	132900	39912770	5030	5030	5030	5030	0
412	20240910	132800	39912770	5030	5030	5030	5030	0
413	20240910	132700	39912770	5030	5030	5030	5030	0
414	20240910	132600	39912770	5030	5030	5030	5030	0
415	20240910	132500	39912770	5030	5030	5030	5030	0
416	20240910	132400	39912770	5030	5030	5030	5030	0
417	20240910	132300	39912770	5030	5030	5030	5030	0
418	20240910	132200	39912770	5030	5030	5030	5030	10
419	20240910	132100	39862470	5030	5030	5030	5030	2
420	20240910	132000	39852410	5020	5020	5020	5020	0
421	20240910	131900	39852410	5020	5030	5030	5020	757
422	20240910	131800	36047810	5040	5040	5040	5040	0
423	20240910	131700	36047810	5040	5040	5040	5040	2
424	20240910	131600	36037730	5040	5040	5040	5040	0
425	20240910	131500	36037730	5040	5040	5040	5040	0
426	20240910	131400	36037730	5040	5040	5040	5040	241
427	20240910	131300	34823090	5060	5060	5060	5060	0
428	20240910	131200	34823090	5060	5060	5060	5060	0
429	20240910	131100	34823090	5060	5060	5060	5060	0
430	20240910	131000	34823090	5060	5060	5060	5060	0
431	20240910	130900	34823090	5060	5060	5060	5060	0
432	20240910	130800	34823090	5060	5060	5060	5060	10
433	20240910	130700	34772490	5060	5060	5060	5060	0
434	20240910	130600	34772490	5060	5060	5060	5060	0
435	20240910	130500	34772490	5060	5060	5060	5060	0
436	20240910	130400	34772490	5060	5060	5060	5060	0
437	20240910	130300	34772490	5060	5060	5060	5060	0
438	20240910	130200	34772490	5060	5060	5060	5060	0
439	20240910	130100	34772490	5060	5060	5060	5060	0
440	20240910	130000	34772490	5060	5060	5060	5060	4
441	20240910	125900	34752250	5040	5040	5040	5040	0
442	20240910	125800	34752250	5040	5040	5040	5040	0
443	20240910	125700	34752250	5040	5040	5040	5040	0
444	20240910	125600	34752250	5040	5040	5040	5040	0
445	20240910	125500	34752250	5040	5040	5040	5040	0
446	20240910	125400	34752250	5040	5040	5040	5040	0
447	20240910	125300	34752250	5040	5040	5040	5040	0
448	20240910	125200	34752250	5040	5040	5040	5040	0
449	20240910	125100	34752250	5040	5040	5040	5040	100
450	20240910	125000	34248250	5040	5040	5040	5040	0
451	20240910	124900	34248250	5040	5040	5040	5040	0
452	20240910	124800	34248250	5040	5040	5040	5040	0
453	20240910	124700	34248250	5040	5040	5040	5040	0
454	20240910	124600	34248250	5040	5040	5040	5040	1
455	20240910	124500	34243210	5040	5040	5040	5040	0
456	20240910	124400	34243210	5040	5040	5040	5040	0
457	20240910	124300	34243210	5040	5040	5040	5040	0
458	20240910	124200	34243210	5040	5040	5040	5040	0
459	20240910	124100	34243210	5040	5040	5040	5040	0
460	20240910	124000	34243210	5040	5050	5050	5040	770
461	20240910	123900	30358590	5060	5060	5060	5060	0
462	20240910	123800	30358590	5060	5060	5060	5060	0
463	20240910	123700	30358590	5060	5060	5060	5060	0
464	20240910	123600	30358590	5060	5060	5060	5060	0
465	20240910	123500	30358590	5060	5060	5060	5060	0
466	20240910	123400	30358590	5060	5060	5060	5060	0
467	20240910	123300	30358590	5060	5060	5060	5060	0
468	20240910	123200	30358590	5060	5060	5060	5060	0
469	20240910	123100	30358590	5060	5060	5060	5060	0
470	20240910	123000	30358590	5060	5060	5060	5060	0
471	20240910	122900	30358590	5060	5060	5060	5060	0
472	20240910	122800	30358590	5060	5060	5060	5060	9
473	20240910	122700	30313050	5060	5060	5060	5060	0
474	20240910	122600	30313050	5060	5060	5060	5060	0
475	20240910	122500	30313050	5060	5060	5060	5060	0
476	20240910	122400	30313050	5060	5060	5060	5060	0
477	20240910	122300	30313050	5060	5060	5060	5060	0
478	20240910	122200	30313050	5060	5060	5060	5060	6
479	20240910	122100	30282690	5060	5060	5060	5060	0
480	20240910	122000	30282690	5060	5060	5060	5060	0
481	20240910	121900	30282690	5060	5060	5060	5060	5
482	20240910	121800	30257390	5050	5060	5060	5050	28
483	20240910	121700	30115970	5060	5060	5060	5060	1
484	20240910	121600	30110910	5060	5060	5060	5060	0
485	20240910	121500	30110910	5060	5070	5070	5060	196
486	20240910	121400	29119140	5070	5070	5070	5070	0
487	20240910	121300	29119140	5070	5070	5070	5070	0
488	20240910	121200	29119140	5070	5070	5070	5070	0
489	20240910	121100	29119140	5070	5070	5070	5070	0
490	20240910	121000	29119140	5070	5070	5070	5070	0
491	20240910	120900	29119140	5070	5070	5070	5070	0
492	20240910	120800	29119140	5070	5070	5070	5070	4
493	20240910	120700	29098860	5070	5070	5070	5070	5
494	20240910	120600	29073510	5070	5070	5070	5070	0
495	20240910	120500	29073510	5070	5070	5070	5070	3
496	20240910	120400	29058300	5080	5080	5080	5080	0
497	20240910	120300	29058300	5080	5080	5080	5080	0
498	20240910	120200	29058300	5080	5080	5080	5080	0
499	20240910	120100	29058300	5080	5080	5080	5080	0
500	20240910	120000	29058300	5080	5080	5080	5080	0
501	20240910	115900	29058300	5080	5080	5080	5080	1
502	20240910	115800	29053220	5080	5080	5080	5080	0
503	20240910	115700	29053220	5080	5080	5080	5080	1
504	20240910	115600	29048140	5070	5070	5070	5070	0
505	20240910	115500	29048140	5070	5070	5070	5070	1
506	20240910	115400	29043070	5080	5080	5080	5080	0
507	20240910	115300	29043070	5080	5080	5080	5080	0
508	20240910	115200	29043070	5080	5080	5080	5080	0
509	20240910	115100	29043070	5080	5080	5080	5080	0
510	20240910	115000	29043070	5080	5080	5080	5080	0
511	20240910	114900	29043070	5080	5080	5080	5080	0
512	20240910	114800	29043070	5080	5080	5080	5080	0
513	20240910	114700	29043070	5080	5080	5080	5080	0
514	20240910	114600	29043070	5080	5080	5080	5080	0
515	20240910	114500	29043070	5080	5080	5080	5080	0
516	20240910	114400	29043070	5080	5080	5080	5080	0
517	20240910	114300	29043070	5080	5080	5080	5080	0
518	20240910	114200	29043070	5080	5080	5080	5080	0
519	20240910	114100	29043070	5080	5080	5080	5080	0
520	20240910	114000	29043070	5080	5080	5080	5080	0
521	20240910	113900	29043070	5080	5080	5080	5080	0
522	20240910	113800	29043070	5080	5080	5080	5080	1
523	20240910	113700	29037990	5080	5080	5080	5080	0
524	20240910	113600	29037990	5080	5080	5080	5080	0
525	20240910	113500	29037990	5080	5080	5080	5080	0
526	20240910	113400	29037990	5080	5080	5080	5080	0
527	20240910	113300	29037990	5080	5080	5080	5080	0
528	20240910	113200	29037990	5080	5080	5080	5080	0
529	20240910	113100	29037990	5080	5080	5080	5080	0
530	20240910	113000	29037990	5080	5080	5080	5080	0
531	20240910	112900	29037990	5080	5080	5080	5080	0
532	20240910	112800	29037990	5080	5080	5080	5080	0
533	20240910	112700	29037990	5080	5080	5080	5080	2
534	20240910	112600	29027830	5080	5080	5080	5080	1
535	20240910	112500	29022750	5080	5080	5080	5080	0
536	20240910	112400	29022750	5080	5080	5080	5080	0
537	20240910	112300	29022750	5080	5080	5080	5080	0
538	20240910	112200	29022750	5080	5080	5080	5080	1
539	20240910	112100	29017670	5080	5080	5080	5080	2
540	20240910	112000	29007510	5080	5080	5080	5080	0
541	20240910	111900	29007510	5080	5080	5080	5080	0
542	20240910	111800	29007510	5080	5080	5080	5080	50
543	20240910	111700	28753510	5080	5080	5080	5080	0
544	20240910	111600	28753510	5080	5080	5080	5080	0
545	20240910	111500	28753510	5080	5080	5080	5080	0
546	20240910	111400	28753510	5080	5080	5080	5080	0
547	20240910	111300	28753510	5080	5090	5090	5080	865
548	20240910	111200	24359280	5110	5110	5110	5110	0
549	20240910	111100	24359280	5110	5110	5110	5110	0
550	20240910	111000	24359280	5110	5110	5110	5110	0
551	20240910	110900	24359280	5110	5110	5110	5110	0
552	20240910	110800	24359280	5110	5110	5110	5110	0
553	20240910	110700	24359280	5110	5100	5110	5100	14
554	20240910	110600	24287810	5090	5090	5090	5090	0
555	20240910	110500	24287810	5090	5090	5090	5090	0
556	20240910	110400	24287810	5090	5100	5100	5090	5
557	20240910	110300	24262330	5110	5110	5110	5110	0
558	20240910	110200	24262330	5110	5110	5110	5110	0
559	20240910	110100	24262330	5110	5110	5110	5110	227
560	20240910	110000	23102360	5130	5130	5130	5130	0
561	20240910	105900	23102360	5130	5130	5130	5130	0
562	20240910	105800	23102360	5130	5130	5130	5130	0
563	20240910	105700	23102360	5130	5130	5130	5130	0
564	20240910	105600	23102360	5130	5130	5130	5130	0
565	20240910	105500	23102360	5130	5130	5130	5130	0
566	20240910	105400	23102360	5130	5130	5130	5130	0
567	20240910	105300	23102360	5130	5130	5130	5130	1
568	20240910	105200	23097230	5110	5110	5110	5110	0
569	20240910	105100	23097230	5110	5110	5110	5110	0
570	20240910	105000	23097230	5110	5110	5110	5110	0
571	20240910	104900	23097230	5110	5110	5110	5110	0
572	20240910	104800	23097230	5110	5120	5120	5110	50
573	20240910	104700	22841270	5120	5120	5120	5120	61
574	20240910	104600	22528950	5110	5110	5110	5110	20
575	20240910	104500	22426750	5110	5110	5110	5110	0
576	20240910	104400	22426750	5110	5100	5110	5100	106
577	20240910	104300	21885500	5100	5100	5100	5100	0
578	20240910	104200	21885500	5100	5100	5100	5100	1
579	20240910	104100	21880400	5080	5080	5080	5080	0
580	20240910	104000	21880400	5080	5080	5080	5080	1
581	20240910	103900	21875320	5080	5100	5100	5080	2
582	20240910	103800	21865140	5110	5110	5110	5110	0
583	20240910	103700	21865140	5110	5110	5110	5110	22
584	20240910	103600	21752720	5100	5100	5100	5100	0
585	20240910	103500	21752720	5100	5100	5100	5100	3
586	20240910	103400	21737420	5100	5100	5100	5100	158
587	20240910	103300	20931620	5100	5100	5100	5100	0
588	20240910	103200	20931620	5100	5100	5100	5100	0
589	20240910	103100	20931620	5100	5100	5100	5100	0
590	20240910	103000	20931620	5100	5100	5100	5100	1
591	20240910	102900	20926520	5100	5100	5100	5100	0
592	20240910	102800	20926520	5100	5100	5100	5100	2
593	20240910	102700	20916320	5100	5100	5100	5100	0
594	20240910	102600	20916320	5100	5100	5100	5100	0
595	20240910	102500	20916320	5100	5100	5100	5100	0
596	20240910	102400	20916320	5100	5100	5100	5100	1
597	20240910	102300	20911220	5100	5100	5100	5100	0
598	20240910	102200	20911220	5100	5100	5100	5100	0
599	20240910	102100	20911220	5100	5100	5100	5100	0
600	20240910	102000	20911220	5100	5100	5100	5100	0
601	20240910	101900	20911220	5100	5100	5100	5100	0
602	20240910	101800	20911220	5100	5100	5100	5100	0
603	20240910	101700	20911220	5100	5100	5100	5100	0
604	20240910	101600	20911220	5100	5100	5100	5100	0
605	20240910	101500	20911220	5100	5100	5100	5100	0
606	20240910	101400	20911220	5100	5100	5100	5100	0
607	20240910	101300	20911220	5100	5080	5100	5080	703
608	20240910	101200	17339930	5080	5080	5080	5080	0
609	20240910	101100	17339930	5080	5080	5080	5080	0
610	20240910	101000	17339930	5080	5080	5080	5080	0
611	20240910	100900	17339930	5080	5080	5080	5080	0
612	20240910	100800	17339930	5080	5080	5080	5080	0
613	20240910	100700	17339930	5080	5080	5080	5080	0
614	20240910	100600	17339930	5080	5080	5080	5080	0
615	20240910	100500	17339930	5080	5080	5080	5080	0
616	20240910	100400	17339930	5080	5080	5080	5080	0
617	20240910	100300	17339930	5080	5080	5080	5080	0
618	20240910	100200	17339930	5080	5080	5080	5080	0
619	20240910	100100	17339930	5080	5080	5080	5080	0
620	20240910	100000	17339930	5080	5080	5080	5080	0
621	20240910	095900	17339930	5080	5080	5080	5080	0
622	20240910	095800	17339930	5080	5080	5080	5080	0
623	20240910	095700	17339930	5080	5080	5080	5080	0
624	20240910	095600	17339930	5080	5080	5080	5080	0
625	20240910	095500	17339930	5080	5080	5080	5080	0
626	20240910	095400	17339930	5080	5080	5080	5080	3
627	20240910	095300	17324690	5080	5080	5080	5080	11
628	20240910	095200	17268810	5080	5080	5080	5080	0
629	20240910	095100	17268810	5080	5080	5080	5080	26
630	20240910	095000	17136730	5080	5080	5080	5080	1
631	20240910	094900	17131650	5080	5080	5080	5080	2
632	20240910	094800	17121490	5060	5060	5060	5060	0
633	20240910	094700	17121490	5060	5060	5060	5060	144
634	20240910	094600	16392850	5060	5060	5060	5060	0
635	20240910	094500	16392850	5060	5060	5060	5060	54
636	20240910	094400	16119610	5070	5070	5070	5070	1
637	20240910	094300	16114540	5070	5070	5070	5070	0
638	20240910	094200	16114540	5070	5070	5080	5070	4
639	20240910	094100	16094250	5060	5100	5100	5060	1463
640	20240910	094000	8669710	5100	5100	5100	5100	2
641	20240910	093900	8659510	5100	5100	5100	5100	0
642	20240910	093800	8659510	5100	5100	5100	5100	0
643	20240910	093700	8659510	5100	5090	5100	5090	3
644	20240910	093600	8644220	5100	5100	5100	5100	0
645	20240910	093500	8644220	5100	5100	5100	5100	1
646	20240910	093400	8639120	5100	5100	5100	5100	0
647	20240910	093300	8639120	5100	5100	5100	5100	1
648	20240910	093200	8634020	5100	5100	5100	5100	1
649	20240910	093100	8628920	5100	5100	5100	5100	6
650	20240910	093000	8598320	5100	5100	5100	5100	1
651	20240910	092900	8593220	5100	5100	5100	5100	0
652	20240910	092800	8593220	5100	5090	5100	5090	150
653	20240910	092700	7828820	5090	5090	5090	5090	0
654	20240910	092600	7828820	5090	5090	5090	5090	0
655	20240910	092500	7828820	5090	5090	5090	5090	0
656	20240910	092400	7828820	5090	5090	5090	5090	0
657	20240910	092300	7828820	5090	5090	5090	5090	0
658	20240910	092200	7828820	5090	5090	5090	5090	0
659	20240910	092100	7828820	5090	5090	5090	5090	1
660	20240910	092000	7823730	5090	5090	5090	5090	10
661	20240910	091900	7772830	5090	5090	5090	5090	0
662	20240910	091800	7772830	5090	5090	5090	5090	0
663	20240910	091700	7772830	5090	5090	5090	5090	0
664	20240910	091600	7772830	5090	5090	5090	5090	198
665	20240910	091500	6765010	5090	5090	5090	5090	3
666	20240910	091400	6749740	5090	5090	5090	5090	9
667	20240910	091300	6703930	5090	5110	5140	5090	212
668	20240910	091200	5620690	5110	5120	5120	5110	14
669	20240910	091100	5549050	5150	5150	5150	5150	0
670	20240910	091000	5549050	5150	5150	5150	5150	0
671	20240910	090900	5549050	5150	5150	5150	5150	0
672	20240910	090800	5549050	5150	5150	5150	5150	1
673	20240910	090700	5543900	5140	5130	5140	5130	183
674	20240910	090600	4603290	5130	5130	5130	5130	42
675	20240910	090500	4387830	5140	5140	5140	5140	0
676	20240910	090400	4387830	5140	5140	5140	5140	0
677	20240910	090300	4387830	5140	5080	5140	5080	197
678	20240910	090200	3383280	5080	5080	5080	5080	1
679	20240910	090100	3378200	5080	5080	5080	5080	0
680	20240910	090000	3378200	5080	5080	5080	5080	665