KissMeData/095270/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200000	45725090	5030	5030	5030	5030	9
3	20240903	195900	45725090	5030	5030	5030	5030	0
4	20240903	195800	45725090	5030	5030	5030	5030	0
5	20240903	195700	45725090	5030	5030	5030	5030	0
6	20240903	195600	45725090	5030	5030	5030	5030	0
7	20240903	195500	45725090	5030	5030	5030	5030	0
8	20240903	195400	45725090	5030	5030	5030	5030	0
9	20240903	195300	45725090	5030	5030	5030	5030	0
10	20240903	195200	45725090	5030	5030	5030	5030	0
11	20240903	195100	45725090	5030	5030	5030	5030	0
12	20240903	195000	45725090	5030	5030	5030	5030	0
13	20240903	194900	45725090	5030	5030	5030	5030	0
14	20240903	194800	45725090	5030	5030	5030	5030	0
15	20240903	194700	45725090	5030	5030	5030	5030	0
16	20240903	194600	45725090	5030	5030	5030	5030	0
17	20240903	194500	45725090	5030	5030	5030	5030	0
18	20240903	194400	45725090	5030	5030	5030	5030	0
19	20240903	194300	45725090	5030	5030	5030	5030	0
20	20240903	194200	45725090	5030	5030	5030	5030	0
21	20240903	194100	45725090	5030	5030	5030	5030	0
22	20240903	194000	45725090	5030	5030	5030	5030	0
23	20240903	193900	45725090	5030	5030	5030	5030	0
24	20240903	193800	45725090	5030	5030	5030	5030	0
25	20240903	193700	45725090	5030	5030	5030	5030	0
26	20240903	193600	45725090	5030	5030	5030	5030	0
27	20240903	193500	45725090	5030	5030	5030	5030	0
28	20240903	193400	45725090	5030	5030	5030	5030	0
29	20240903	193300	45725090	5030	5030	5030	5030	0
30	20240903	193200	45725090	5030	5030	5030	5030	0
31	20240903	193100	45725090	5030	5030	5030	5030	0
32	20240903	193000	45725090	5030	5030	5030	5030	9
33	20240903	192900	45725090	5030	5030	5030	5030	0
34	20240903	192800	45725090	5030	5030	5030	5030	0
35	20240903	192700	45725090	5030	5030	5030	5030	0
36	20240903	192600	45725090	5030	5030	5030	5030	0
37	20240903	192500	45725090	5030	5030	5030	5030	0
38	20240903	192400	45725090	5030	5030	5030	5030	0
39	20240903	192300	45725090	5030	5030	5030	5030	0
40	20240903	192200	45725090	5030	5030	5030	5030	0
41	20240903	192100	45725090	5030	5030	5030	5030	0
42	20240903	192000	45725090	5030	5030	5030	5030	0
43	20240903	191900	45725090	5030	5030	5030	5030	0
44	20240903	191800	45725090	5030	5030	5030	5030	0
45	20240903	191700	45725090	5030	5030	5030	5030	0
46	20240903	191600	45725090	5030	5030	5030	5030	0
47	20240903	191500	45725090	5030	5030	5030	5030	0
48	20240903	191400	45725090	5030	5030	5030	5030	0
49	20240903	191300	45725090	5030	5030	5030	5030	0
50	20240903	191200	45725090	5030	5030	5030	5030	0
51	20240903	191100	45725090	5030	5030	5030	5030	0
52	20240903	191000	45725090	5030	5030	5030	5030	0
53	20240903	190900	45725090	5030	5030	5030	5030	0
54	20240903	190800	45725090	5030	5030	5030	5030	0
55	20240903	190700	45725090	5030	5030	5030	5030	0
56	20240903	190600	45725090	5030	5030	5030	5030	0
57	20240903	190500	45725090	5030	5030	5030	5030	0
58	20240903	190400	45725090	5030	5030	5030	5030	0
59	20240903	190300	45725090	5030	5030	5030	5030	0
60	20240903	190200	45725090	5030	5030	5030	5030	0
61	20240903	190100	45725090	5030	5030	5030	5030	0
62	20240903	190000	45725090	5030	5030	5030	5030	9
63	20240903	185900	45725090	5030	5030	5030	5030	0
64	20240903	185800	45725090	5030	5030	5030	5030	0
65	20240903	185700	45725090	5030	5030	5030	5030	0
66	20240903	185600	45725090	5030	5030	5030	5030	0
67	20240903	185500	45725090	5030	5030	5030	5030	0
68	20240903	185400	45725090	5030	5030	5030	5030	0
69	20240903	185300	45725090	5030	5030	5030	5030	0
70	20240903	185200	45725090	5030	5030	5030	5030	0
71	20240903	185100	45725090	5030	5030	5030	5030	0
72	20240903	185000	45725090	5030	5030	5030	5030	0
73	20240903	184900	45725090	5030	5030	5030	5030	0
74	20240903	184800	45725090	5030	5030	5030	5030	0
75	20240903	184700	45725090	5030	5030	5030	5030	0
76	20240903	184600	45725090	5030	5030	5030	5030	0
77	20240903	184500	45725090	5030	5030	5030	5030	0
78	20240903	184400	45725090	5030	5030	5030	5030	0
79	20240903	184300	45725090	5030	5030	5030	5030	0
80	20240903	184200	45725090	5030	5030	5030	5030	0
81	20240903	184100	45725090	5030	5030	5030	5030	0
82	20240903	184000	45725090	5030	5030	5030	5030	0
83	20240903	183900	45725090	5030	5030	5030	5030	0
84	20240903	183800	45725090	5030	5030	5030	5030	0
85	20240903	183700	45725090	5030	5030	5030	5030	0
86	20240903	183600	45725090	5030	5030	5030	5030	0
87	20240903	183500	45725090	5030	5030	5030	5030	0
88	20240903	183400	45725090	5030	5030	5030	5030	0
89	20240903	183300	45725090	5030	5030	5030	5030	0
90	20240903	183200	45725090	5030	5030	5030	5030	0
91	20240903	183100	45725090	5030	5030	5030	5030	0
92	20240903	183000	45725090	5030	5030	5030	5030	9
93	20240903	182900	45725090	5030	5030	5030	5030	0
94	20240903	182800	45725090	5030	5030	5030	5030	0
95	20240903	182700	45725090	5030	5030	5030	5030	0
96	20240903	182600	45725090	5030	5030	5030	5030	0
97	20240903	182500	45725090	5030	5030	5030	5030	0
98	20240903	182400	45725090	5030	5030	5030	5030	0
99	20240903	182300	45725090	5030	5030	5030	5030	0
100	20240903	182200	45725090	5030	5030	5030	5030	0
101	20240903	182100	45725090	5030	5030	5030	5030	0
102	20240903	182000	45725090	5030	5030	5030	5030	0
103	20240903	181900	45725090	5030	5030	5030	5030	0
104	20240903	181800	45725090	5030	5030	5030	5030	0
105	20240903	181700	45725090	5030	5030	5030	5030	0
106	20240903	181600	45725090	5030	5030	5030	5030	0
107	20240903	181500	45725090	5030	5030	5030	5030	0
108	20240903	181400	45725090	5030	5030	5030	5030	0
109	20240903	181300	45725090	5030	5030	5030	5030	0
110	20240903	181200	45725090	5030	5030	5030	5030	0
111	20240903	181100	45725090	5030	5030	5030	5030	0
112	20240903	181000	45725090	5030	5030	5030	5030	0
113	20240903	180900	45725090	5030	5030	5030	5030	0
114	20240903	180800	45725090	5030	5030	5030	5030	0
115	20240903	180700	45725090	5030	5030	5030	5030	0
116	20240903	180600	45725090	5030	5030	5030	5030	0
117	20240903	180500	45725090	5030	5030	5030	5030	0
118	20240903	180400	45725090	5030	5030	5030	5030	0
119	20240903	180300	45725090	5030	5030	5030	5030	0
120	20240903	180200	45725090	5030	5030	5030	5030	0
121	20240903	180100	45725090	5030	5030	5030	5030	0
122	20240903	180000	45725090	5030	5030	5030	5030	9
123	20240903	175900	45725090	5030	5030	5030	5030	0
124	20240903	175800	45725090	5030	5030	5030	5030	0
125	20240903	175700	45725090	5030	5030	5030	5030	0
126	20240903	175600	45725090	5030	5030	5030	5030	0
127	20240903	175500	45725090	5030	5030	5030	5030	0
128	20240903	175400	45725090	5030	5030	5030	5030	0
129	20240903	175300	45725090	5030	5030	5030	5030	0
130	20240903	175200	45725090	5030	5030	5030	5030	0
131	20240903	175100	45725090	5030	5030	5030	5030	0
132	20240903	175000	45725090	5030	5030	5030	5030	0
133	20240903	174900	45725090	5030	5030	5030	5030	0
134	20240903	174800	45725090	5030	5030	5030	5030	0
135	20240903	174700	45725090	5030	5030	5030	5030	0
136	20240903	174600	45725090	5030	5030	5030	5030	0
137	20240903	174500	45725090	5030	5030	5030	5030	0
138	20240903	174400	45725090	5030	5030	5030	5030	0
139	20240903	174300	45725090	5030	5030	5030	5030	0
140	20240903	174200	45725090	5030	5030	5030	5030	0
141	20240903	174100	45725090	5030	5030	5030	5030	0
142	20240903	174000	45725090	5030	5030	5030	5030	0
143	20240903	173900	45725090	5030	5030	5030	5030	0
144	20240903	173800	45725090	5030	5030	5030	5030	0
145	20240903	173700	45725090	5030	5030	5030	5030	0
146	20240903	173600	45725090	5030	5030	5030	5030	0
147	20240903	173500	45725090	5030	5030	5030	5030	0
148	20240903	173400	45725090	5030	5030	5030	5030	0
149	20240903	173300	45725090	5030	5030	5030	5030	0
150	20240903	173200	45725090	5030	5030	5030	5030	0
151	20240903	173100	45725090	5030	5030	5030	5030	0
152	20240903	173000	45725090	5030	5030	5030	5030	9
153	20240903	172900	45725090	5030	5030	5030	5030	0
154	20240903	172800	45725090	5030	5030	5030	5030	0
155	20240903	172700	45725090	5030	5030	5030	5030	0
156	20240903	172600	45725090	5030	5030	5030	5030	0
157	20240903	172500	45725090	5030	5030	5030	5030	0
158	20240903	172400	45725090	5030	5030	5030	5030	0
159	20240903	172300	45725090	5030	5030	5030	5030	0
160	20240903	172200	45725090	5030	5030	5030	5030	0
161	20240903	172100	45725090	5030	5030	5030	5030	0
162	20240903	172000	45725090	5030	5030	5030	5030	0
163	20240903	171900	45725090	5030	5030	5030	5030	0
164	20240903	171800	45725090	5030	5030	5030	5030	0
165	20240903	171700	45725090	5030	5030	5030	5030	0
166	20240903	171600	45725090	5030	5030	5030	5030	0
167	20240903	171500	45725090	5030	5030	5030	5030	0
168	20240903	171400	45725090	5030	5030	5030	5030	0
169	20240903	171300	45725090	5030	5030	5030	5030	0
170	20240903	171200	45725090	5030	5030	5030	5030	0
171	20240903	171100	45725090	5030	5030	5030	5030	0
172	20240903	171000	45725090	5030	5030	5030	5030	0
173	20240903	170900	45725090	5030	5030	5030	5030	0
174	20240903	170800	45725090	5030	5030	5030	5030	0
175	20240903	170700	45725090	5030	5030	5030	5030	0
176	20240903	170600	45725090	5030	5030	5030	5030	0
177	20240903	170500	45725090	5030	5030	5030	5030	0
178	20240903	170400	45725090	5030	5030	5030	5030	0
179	20240903	170300	45725090	5030	5030	5030	5030	0
180	20240903	170200	45725090	5030	5030	5030	5030	0
181	20240903	170100	45725090	5030	5030	5030	5030	0
182	20240903	170000	45725090	5030	5030	5030	5030	9
183	20240903	165900	45725090	5030	5030	5030	5030	0
184	20240903	165800	45725090	5030	5030	5030	5030	0
185	20240903	165700	45725090	5030	5030	5030	5030	0
186	20240903	165600	45725090	5030	5030	5030	5030	0
187	20240903	165500	45725090	5030	5030	5030	5030	0
188	20240903	165400	45725090	5030	5030	5030	5030	0
189	20240903	165300	45725090	5030	5030	5030	5030	0
190	20240903	165200	45725090	5030	5030	5030	5030	0
191	20240903	165100	45725090	5030	5030	5030	5030	0
192	20240903	165000	45725090	5030	5030	5030	5030	0
193	20240903	164900	45725090	5030	5030	5030	5030	0
194	20240903	164800	45725090	5030	5030	5030	5030	0
195	20240903	164700	45725090	5030	5030	5030	5030	0
196	20240903	164600	45725090	5030	5030	5030	5030	0
197	20240903	164500	45725090	5030	5030	5030	5030	0
198	20240903	164400	45725090	5030	5030	5030	5030	0
199	20240903	164300	45725090	5030	5030	5030	5030	0
200	20240903	164200	45725090	5030	5030	5030	5030	0
201	20240903	164100	45725090	5030	5030	5030	5030	0
202	20240903	164000	45725090	5030	5030	5030	5030	0
203	20240903	163900	45725090	5030	5030	5030	5030	0
204	20240903	163800	45725090	5030	5030	5030	5030	0
205	20240903	163700	45725090	5030	5030	5030	5030	0
206	20240903	163600	45725090	5030	5030	5030	5030	0
207	20240903	163500	45725090	5030	5030	5030	5030	0
208	20240903	163400	45725090	5030	5030	5030	5030	0
209	20240903	163300	45725090	5030	5030	5030	5030	0
210	20240903	163200	45725090	5030	5030	5030	5030	0
211	20240903	163100	45725090	5030	5030	5030	5030	0
212	20240903	163000	45725090	5030	5030	5030	5030	9
213	20240903	162900	45725090	5030	5030	5030	5030	0
214	20240903	162800	45725090	5030	5030	5030	5030	0
215	20240903	162700	45725090	5030	5030	5030	5030	0
216	20240903	162600	45725090	5030	5030	5030	5030	0
217	20240903	162500	45725090	5030	5030	5030	5030	0
218	20240903	162400	45725090	5030	5030	5030	5030	0
219	20240903	162300	45725090	5030	5030	5030	5030	0
220	20240903	162200	45725090	5030	5030	5030	5030	0
221	20240903	162100	45725090	5030	5030	5030	5030	0
222	20240903	162000	45725090	5030	5030	5030	5030	0
223	20240903	161900	45725090	5030	5030	5030	5030	0
224	20240903	161800	45725090	5030	5030	5030	5030	0
225	20240903	161700	45725090	5030	5030	5030	5030	0
226	20240903	161600	45725090	5030	5030	5030	5030	0
227	20240903	161500	45725090	5030	5030	5030	5030	0
228	20240903	161400	45725090	5030	5030	5030	5030	0
229	20240903	161300	45725090	5030	5030	5030	5030	0
230	20240903	161200	45725090	5030	5030	5030	5030	0
231	20240903	161100	45725090	5030	5030	5030	5030	0
232	20240903	161000	45725090	5030	5030	5030	5030	0
233	20240903	160900	45725090	5030	5030	5030	5030	0
234	20240903	160800	45725090	5030	5030	5030	5030	0
235	20240903	160700	45725090	5030	5030	5030	5030	0
236	20240903	160600	45725090	5030	5030	5030	5030	0
237	20240903	160500	45725090	5030	5030	5030	5030	0
238	20240903	160400	45725090	5030	5030	5030	5030	0
239	20240903	160300	45725090	5030	5030	5030	5030	0
240	20240903	160200	45725090	5030	5030	5030	5030	0
241	20240903	160100	45725090	5030	5030	5030	5030	0
242	20240903	160000	45725090	5030	5030	5030	5030	9
243	20240903	155900	45725090	5030	5030	5030	5030	0
244	20240903	155800	45725090	5030	5030	5030	5030	0
245	20240903	155700	45725090	5030	5030	5030	5030	0
246	20240903	155600	45725090	5030	5030	5030	5030	0
247	20240903	155500	45725090	5030	5030	5030	5030	0
248	20240903	155400	45725090	5030	5030	5030	5030	0
249	20240903	155300	45725090	5030	5030	5030	5030	0
250	20240903	155200	45725090	5030	5030	5030	5030	0
251	20240903	155100	45725090	5030	5030	5030	5030	0
252	20240903	155000	45725090	5030	5030	5030	5030	0
253	20240903	154900	45725090	5030	5030	5030	5030	0
254	20240903	154800	45725090	5030	5030	5030	5030	0
255	20240903	154700	45725090	5030	5030	5030	5030	0
256	20240903	154600	45725090	5030	5030	5030	5030	0
257	20240903	154500	45725090	5030	5030	5030	5030	0
258	20240903	154400	45725090	5030	5030	5030	5030	0
259	20240903	154300	45725090	5030	5030	5030	5030	0
260	20240903	154200	45725090	5030	5030	5030	5030	0
261	20240903	154100	45725090	5030	5030	5030	5030	0
262	20240903	154000	45725090	5030	5030	5030	5030	0
263	20240903	153900	45725090	5030	5030	5030	5030	0
264	20240903	153800	45725090	5030	5030	5030	5030	0
265	20240903	153700	45725090	5030	5030	5030	5030	0
266	20240903	153600	45725090	5030	5030	5030	5030	0
267	20240903	153500	45725090	5030	5030	5030	5030	0
268	20240903	153400	45725090	5030	5030	5030	5030	0
269	20240903	153300	45725090	5030	5030	5030	5030	0
270	20240903	153200	45725090	5030	5030	5030	5030	0
271	20240903	153100	45725090	5030	5030	5030	5030	0
272	20240903	153000	45725090	5030	5030	5030	5030	18
273	20240903	152900	45679820	5030	5030	5030	5030	0
274	20240903	152800	45679820	5030	5030	5030	5030	0
275	20240903	152700	45679820	5030	5030	5030	5030	0
276	20240903	152600	45679820	5030	5030	5030	5030	0
277	20240903	152500	45679820	5030	5030	5030	5030	0
278	20240903	152400	45679820	5030	5030	5030	5030	0
279	20240903	152300	45679820	5030	5030	5030	5030	0
280	20240903	152200	45679820	5030	5030	5030	5030	0
281	20240903	152100	45679820	5030	5030	5030	5030	0
282	20240903	152000	45679820	5030	5030	5030	5030	0
283	20240903	151900	45679820	5030	5030	5030	5020	270
284	20240903	151800	44321910	5030	5030	5030	5030	20
285	20240903	151700	44221310	5050	5050	5050	5050	0
286	20240903	151600	44221310	5050	5050	5050	5050	1
287	20240903	151500	44216260	5040	5050	5050	5040	102
288	20240903	151400	43702170	5040	5040	5040	5040	0
289	20240903	151300	43702170	5040	5040	5040	5040	0
290	20240903	151200	43702170	5040	5040	5040	5040	100
291	20240903	151100	43198170	5060	5060	5060	5060	0
292	20240903	151000	43198170	5060	5060	5060	5060	0
293	20240903	150900	43198170	5060	5060	5060	5060	0
294	20240903	150800	43198170	5060	5060	5060	5060	0
295	20240903	150700	43198170	5060	5060	5060	5060	0
296	20240903	150600	43198170	5060	5060	5060	5060	0
297	20240903	150500	43198170	5060	5060	5060	5060	0
298	20240903	150400	43198170	5060	5060	5060	5060	0
299	20240903	150300	43198170	5060	5060	5060	5060	2
300	20240903	150200	43188050	5050	5050	5050	5050	0
301	20240903	150100	43188050	5050	5050	5050	5050	200
302	20240903	150000	42178050	5050	5050	5050	5050	0
303	20240903	145900	42178050	5050	5050	5050	5050	0
304	20240903	145800	42178050	5050	5050	5050	5050	0
305	20240903	145700	42178050	5050	5050	5050	5050	0
306	20240903	145600	42178050	5050	5050	5050	5050	70
307	20240903	145500	41824550	5050	5050	5050	5050	0
308	20240903	145400	41824550	5050	5050	5050	5050	31
309	20240903	145300	41668000	5060	5060	5060	5060	0
310	20240903	145200	41668000	5060	5060	5060	5060	0
311	20240903	145100	41668000	5060	5060	5060	5060	0
312	20240903	145000	41668000	5060	5060	5060	5060	0
313	20240903	144900	41668000	5060	5060	5060	5060	1
314	20240903	144800	41662940	5070	5070	5070	5070	0
315	20240903	144700	41662940	5070	5070	5070	5070	0
316	20240903	144600	41662940	5070	5070	5070	5070	0
317	20240903	144500	41662940	5070	5070	5070	5070	0
318	20240903	144400	41662940	5070	5070	5070	5070	20
319	20240903	144300	41561540	5070	5070	5070	5070	20
320	20240903	144200	41460140	5070	5070	5070	5070	0
321	20240903	144100	41460140	5070	5070	5070	5070	0
322	20240903	144000	41460140	5070	5070	5070	5070	0
323	20240903	143900	41460140	5070	5070	5070	5070	0
324	20240903	143800	41460140	5070	5070	5070	5070	0
325	20240903	143700	41460140	5070	5070	5070	5070	0
326	20240903	143600	41460140	5070	5070	5070	5070	0
327	20240903	143500	41460140	5070	5070	5070	5070	0
328	20240903	143400	41460140	5070	5070	5070	5070	0
329	20240903	143300	41460140	5070	5070	5070	5070	0
330	20240903	143200	41460140	5070	5070	5070	5070	0
331	20240903	143100	41460140	5070	5070	5070	5070	0
332	20240903	143000	41460140	5070	5070	5070	5070	0
333	20240903	142900	41460140	5070	5070	5070	5070	0
334	20240903	142800	41460140	5070	5070	5070	5070	0
335	20240903	142700	41460140	5070	5070	5070	5070	0
336	20240903	142600	41460140	5070	5070	5070	5070	0
337	20240903	142500	41460140	5070	5070	5070	5070	0
338	20240903	142400	41460140	5070	5070	5070	5070	0
339	20240903	142300	41460140	5070	5070	5070	5070	0
340	20240903	142200	41460140	5070	5070	5070	5070	0
341	20240903	142100	41460140	5070	5070	5070	5070	0
342	20240903	142000	41460140	5070	5070	5070	5070	0
343	20240903	141900	41460140	5070	5070	5070	5070	0
344	20240903	141800	41460140	5070	5070	5070	5070	0
345	20240903	141700	41460140	5070	5070	5070	5070	2
346	20240903	141600	41450000	5060	5060	5060	5060	0
347	20240903	141500	41450000	5060	5060	5060	5060	0
348	20240903	141400	41450000	5060	5060	5060	5060	0
349	20240903	141300	41450000	5060	5060	5060	5060	0
350	20240903	141200	41450000	5060	5060	5060	5060	0
351	20240903	141100	41450000	5060	5060	5060	5060	0
352	20240903	141000	41450000	5060	5060	5060	5060	0
353	20240903	140900	41450000	5060	5060	5060	5060	0
354	20240903	140800	41450000	5060	5060	5060	5060	2
355	20240903	140700	41439880	5070	5070	5070	5070	0
356	20240903	140600	41439880	5070	5070	5070	5070	0
357	20240903	140500	41439880	5070	5070	5070	5070	0
358	20240903	140400	41439880	5070	5070	5070	5070	0
359	20240903	140300	41439880	5070	5070	5070	5070	0
360	20240903	140200	41439880	5070	5070	5070	5070	2
361	20240903	140100	41429740	5070	5070	5070	5070	0
362	20240903	140000	41429740	5070	5070	5070	5070	0
363	20240903	135900	41429740	5070	5060	5070	5060	500
364	20240903	135800	38898910	5070	5070	5070	5070	0
365	20240903	135700	38898910	5070	5070	5070	5070	0
366	20240903	135600	38898910	5070	5070	5070	5070	0
367	20240903	135500	38898910	5070	5070	5070	5070	0
368	20240903	135400	38898910	5070	5070	5070	5070	0
369	20240903	135300	38898910	5070	5070	5070	5070	0
370	20240903	135200	38898910	5070	5070	5070	5070	0
371	20240903	135100	38898910	5070	5070	5070	5070	0
372	20240903	135000	38898910	5070	5070	5070	5070	0
373	20240903	134900	38898910	5070	5070	5070	5070	0
374	20240903	134800	38898910	5070	5070	5070	5070	0
375	20240903	134700	38898910	5070	5070	5070	5070	0
376	20240903	134600	38898910	5070	5070	5070	5070	0
377	20240903	134500	38898910	5070	5070	5070	5070	0
378	20240903	134400	38898910	5070	5070	5070	5070	0
379	20240903	134300	38898910	5070	5070	5070	5070	0
380	20240903	134200	38898910	5070	5070	5070	5070	0
381	20240903	134100	38898910	5070	5070	5070	5070	0
382	20240903	134000	38898910	5070	5070	5070	5070	0
383	20240903	133900	38898910	5070	5070	5070	5070	0
384	20240903	133800	38898910	5070	5070	5070	5070	0
385	20240903	133700	38898910	5070	5070	5070	5070	0
386	20240903	133600	38898910	5070	5070	5070	5070	0
387	20240903	133500	38898910	5070	5070	5070	5070	0
388	20240903	133400	38898910	5070	5070	5070	5070	2
389	20240903	133300	38888770	5030	5030	5030	5030	0
390	20240903	133200	38888770	5030	5030	5030	5030	0
391	20240903	133100	38888770	5030	5030	5030	5030	0
392	20240903	133000	38888770	5030	5030	5030	5030	0
393	20240903	132900	38888770	5030	5040	5040	5030	200
394	20240903	132800	37882470	5070	5070	5070	5070	0
395	20240903	132700	37882470	5070	5070	5070	5070	0
396	20240903	132600	37882470	5070	5070	5070	5070	0
397	20240903	132500	37882470	5070	5070	5070	5070	0
398	20240903	132400	37882470	5070	5070	5070	5070	0
399	20240903	132300	37882470	5070	5070	5070	5070	0
400	20240903	132200	37882470	5070	5070	5070	5070	0
401	20240903	132100	37882470	5070	5070	5070	5070	0
402	20240903	132000	37882470	5070	5070	5070	5070	0
403	20240903	131900	37882470	5070	5070	5070	5070	0
404	20240903	131800	37882470	5070	5070	5070	5070	0
405	20240903	131700	37882470	5070	5070	5070	5070	0
406	20240903	131600	37882470	5070	5070	5070	5070	0
407	20240903	131500	37882470	5070	5070	5070	5070	0
408	20240903	131400	37882470	5070	5070	5070	5070	0
409	20240903	131300	37882470	5070	5070	5070	5070	0
410	20240903	131200	37882470	5070	5070	5070	5070	4
411	20240903	131100	37862190	5070	5070	5070	5070	0
412	20240903	131000	37862190	5070	5070	5070	5070	0
413	20240903	130900	37862190	5070	5070	5070	5070	0
414	20240903	130800	37862190	5070	5070	5070	5070	0
415	20240903	130700	37862190	5070	5070	5070	5070	0
416	20240903	130600	37862190	5070	5070	5070	5070	0
417	20240903	130500	37862190	5070	5070	5070	5070	0
418	20240903	130400	37862190	5070	5070	5070	5070	0
419	20240903	130300	37862190	5070	5070	5070	5070	0
420	20240903	130200	37862190	5070	5070	5070	5070	0
421	20240903	130100	37862190	5070	5070	5070	5070	0
422	20240903	130000	37862190	5070	5070	5070	5070	0
423	20240903	125900	37862190	5070	5070	5070	5070	0
424	20240903	125800	37862190	5070	5070	5070	5070	25
425	20240903	125700	37735440	5070	5070	5070	5070	100
426	20240903	125600	37228440	5050	5050	5050	5050	0
427	20240903	125500	37228440	5050	5050	5050	5050	0
428	20240903	125400	37228440	5050	5050	5050	5050	0
429	20240903	125300	37228440	5050	5050	5050	5050	0
430	20240903	125200	37228440	5050	5050	5050	5050	0
431	20240903	125100	37228440	5050	5050	5050	5050	272
432	20240903	125000	35854840	5050	5050	5050	5050	0
433	20240903	124900	35854840	5050	5050	5050	5050	0
434	20240903	124800	35854840	5050	5050	5050	5050	0
435	20240903	124700	35854840	5050	5050	5050	5050	0
436	20240903	124600	35854840	5050	5050	5050	5050	0
437	20240903	124500	35854840	5050	5050	5050	5050	0
438	20240903	124400	35854840	5050	5050	5050	5050	0
439	20240903	124300	35854840	5050	5050	5050	5050	0
440	20240903	124200	35854840	5050	5050	5050	5050	0
441	20240903	124100	35854840	5050	5050	5050	5050	0
442	20240903	124000	35854840	5050	5050	5050	5050	0
443	20240903	123900	35854840	5050	5050	5050	5050	1
444	20240903	123800	35849790	5050	5050	5050	5050	0
445	20240903	123700	35849790	5050	5050	5050	5050	0
446	20240903	123600	35849790	5050	5050	5050	5050	0
447	20240903	123500	35849790	5050	5050	5050	5050	0
448	20240903	123400	35849790	5050	5050	5050	5050	0
449	20240903	123300	35849790	5050	5050	5050	5050	0
450	20240903	123200	35849790	5050	5050	5050	5050	0
451	20240903	123100	35849790	5050	5050	5050	5050	0
452	20240903	123000	35849790	5050	5050	5050	5050	0
453	20240903	122900	35849790	5050	5050	5050	5050	0
454	20240903	122800	35849790	5050	5050	5050	5050	0
455	20240903	122700	35849790	5050	5050	5050	5050	197
456	20240903	122600	34854940	5060	5060	5060	5060	1
457	20240903	122500	34849880	5030	5040	5040	5030	205
458	20240903	122400	33818680	5020	5020	5020	5020	0
459	20240903	122300	33818680	5020	5020	5020	5020	0
460	20240903	122200	33818680	5020	5020	5020	5020	0
461	20240903	122100	33818680	5020	5020	5020	5020	0
462	20240903	122000	33818680	5020	5020	5020	5020	150
463	20240903	121900	33065680	5020	5020	5020	5020	0
464	20240903	121800	33065680	5020	5020	5020	5020	1
465	20240903	121700	33060660	5050	5050	5050	5050	0
466	20240903	121600	33060660	5050	5050	5050	5050	0
467	20240903	121500	33060660	5050	5050	5050	5050	0
468	20240903	121400	33060660	5050	5050	5050	5050	2
469	20240903	121300	33050560	5050	5050	5050	5050	0
470	20240903	121200	33050560	5050	5050	5050	5050	0
471	20240903	121100	33050560	5050	5050	5050	5050	0
472	20240903	121000	33050560	5050	5050	5050	5050	0
473	20240903	120900	33050560	5050	5050	5050	5050	0
474	20240903	120800	33050560	5050	5050	5050	5050	0
475	20240903	120700	33050560	5050	5050	5050	5050	0
476	20240903	120600	33050560	5050	5050	5050	5050	0
477	20240903	120500	33050560	5050	5050	5050	5050	0
478	20240903	120400	33050560	5050	5050	5050	5050	0
479	20240903	120300	33050560	5050	5050	5050	5050	0
480	20240903	120200	33050560	5050	5050	5050	5050	0
481	20240903	120100	33050560	5050	5050	5050	5050	0
482	20240903	120000	33050560	5050	5050	5050	5050	0
483	20240903	115900	33050560	5050	5050	5050	5050	0
484	20240903	115800	33050560	5050	5050	5050	5050	0
485	20240903	115700	33050560	5050	5050	5050	5050	0
486	20240903	115600	33050560	5050	5050	5050	5050	0
487	20240903	115500	33050560	5050	5050	5050	5050	0
488	20240903	115400	33050560	5050	5050	5050	5050	0
489	20240903	115300	33050560	5050	5050	5050	5050	0
490	20240903	115200	33050560	5050	5050	5050	5050	0
491	20240903	115100	33050560	5050	5050	5050	5050	0
492	20240903	115000	33050560	5050	5050	5050	5050	0
493	20240903	114900	33050560	5050	5050	5050	5050	0
494	20240903	114800	33050560	5050	5050	5050	5050	0
495	20240903	114700	33050560	5050	5050	5050	5050	0
496	20240903	114600	33050560	5050	5050	5050	5050	0
497	20240903	114500	33050560	5050	5050	5050	5050	0
498	20240903	114400	33050560	5050	5050	5050	5050	0
499	20240903	114300	33050560	5050	5050	5050	5050	0
500	20240903	114200	33050560	5050	5050	5050	5050	0
501	20240903	114100	33050560	5050	5050	5050	5050	0
502	20240903	114000	33050560	5050	5050	5050	5050	0
503	20240903	113900	33050560	5050	5050	5050	5050	3
504	20240903	113800	33035410	5020	5020	5020	5020	0
505	20240903	113700	33035410	5020	5020	5020	5020	0
506	20240903	113600	33035410	5020	5020	5020	5020	0
507	20240903	113500	33035410	5020	5020	5020	5020	50
508	20240903	113400	32784410	5050	5050	5050	5050	0
509	20240903	113300	32784410	5050	5050	5050	5050	0
510	20240903	113200	32784410	5050	5050	5050	5050	0
511	20240903	113100	32784410	5050	5050	5050	5050	0
512	20240903	113000	32784410	5050	5050	5050	5050	0
513	20240903	112900	32784410	5050	5050	5050	5050	0
514	20240903	112800	32784410	5050	5050	5050	5050	0
515	20240903	112700	32784410	5050	5050	5050	5050	0
516	20240903	112600	32784410	5050	5050	5050	5050	0
517	20240903	112500	32784410	5050	5050	5050	5050	0
518	20240903	112400	32784410	5050	5050	5050	5050	0
519	20240903	112300	32784410	5050	5050	5050	5050	0
520	20240903	112200	32784410	5050	5040	5050	5040	500
521	20240903	112100	30260750	5040	5040	5040	5040	0
522	20240903	112000	30260750	5040	5040	5040	5040	2
523	20240903	111900	30250670	5030	5030	5030	5030	0
524	20240903	111800	30250670	5030	5030	5030	5030	0
525	20240903	111700	30250670	5030	5030	5030	5030	0
526	20240903	111600	30250670	5030	5030	5030	5030	0
527	20240903	111500	30250670	5030	5030	5030	5030	0
528	20240903	111400	30250670	5030	5030	5030	5030	0
529	20240903	111300	30250670	5030	5030	5030	5030	0
530	20240903	111200	30250670	5030	5030	5030	5030	0
531	20240903	111100	30250670	5030	5030	5030	5030	132
532	20240903	111000	29586710	5020	5020	5020	5020	1
533	20240903	110900	29581690	5030	5030	5030	5030	100
534	20240903	110800	29078690	5020	5020	5020	5020	0
535	20240903	110700	29078690	5020	5020	5020	5020	0
536	20240903	110600	29078690	5020	5020	5020	5020	0
537	20240903	110500	29078690	5020	5020	5020	5020	0
538	20240903	110400	29078690	5020	5020	5020	5020	0
539	20240903	110300	29078690	5020	5020	5020	5020	0
540	20240903	110200	29078690	5020	5020	5020	5020	0
541	20240903	110100	29078690	5020	5020	5020	5020	0
542	20240903	110000	29078690	5020	5020	5020	5020	0
543	20240903	105900	29078690	5020	5020	5020	5020	0
544	20240903	105800	29078690	5020	5020	5020	5020	0
545	20240903	105700	29078690	5020	5020	5020	5020	0
546	20240903	105600	29078690	5020	5020	5020	5020	44
547	20240903	105500	28857810	5030	5030	5030	5030	0
548	20240903	105400	28857810	5030	5030	5030	5030	0
549	20240903	105300	28857810	5030	5030	5030	5030	0
550	20240903	105200	28857810	5030	5030	5030	5030	0
551	20240903	105100	28857810	5030	5030	5030	5030	0
552	20240903	105000	28857810	5030	5030	5030	5030	0
553	20240903	104900	28857810	5030	5030	5030	5030	0
554	20240903	104800	28857810	5030	5030	5030	5030	0
555	20240903	104700	28857810	5030	5030	5030	5030	107
556	20240903	104600	28319600	5020	5020	5020	5020	92
557	20240903	104500	27857760	5020	5020	5020	5020	0
558	20240903	104400	27857760	5020	5020	5020	5020	0
559	20240903	104300	27857760	5020	5020	5020	5020	0
560	20240903	104200	27857760	5020	5020	5020	5020	10
561	20240903	104100	27807560	5020	5020	5020	5020	50
562	20240903	104000	27556560	5030	5030	5030	5030	0
563	20240903	103900	27556560	5030	5030	5030	5030	0
564	20240903	103800	27556560	5030	5030	5030	5030	0
565	20240903	103700	27556560	5030	5030	5030	5030	0
566	20240903	103600	27556560	5030	5030	5030	5030	0
567	20240903	103500	27556560	5030	5040	5040	5030	9
568	20240903	103400	27511250	5040	5040	5040	5040	1
569	20240903	103300	27506210	5070	5070	5070	5070	0
570	20240903	103200	27506210	5070	5070	5070	5070	0
571	20240903	103100	27506210	5070	5070	5070	5070	1
572	20240903	103000	27501140	5050	5050	5050	5050	0
573	20240903	102900	27501140	5050	5050	5050	5050	0
574	20240903	102800	27501140	5050	5050	5050	5050	0
575	20240903	102700	27501140	5050	5050	5050	5050	0
576	20240903	102600	27501140	5050	5050	5050	5050	0
577	20240903	102500	27501140	5050	5070	5070	5050	3
578	20240903	102400	27485960	5070	5070	5070	5070	5
579	20240903	102300	27460610	5070	5070	5070	5070	1
580	20240903	102200	27455540	5040	5040	5040	5040	18
581	20240903	102100	27364820	5070	5070	5070	5070	27
582	20240903	102000	27227930	5070	5070	5070	5070	0
583	20240903	101900	27227930	5070	5070	5070	5070	0
584	20240903	101800	27227930	5070	5070	5070	5070	0
585	20240903	101700	27227930	5070	5070	5070	5070	0
586	20240903	101600	27227930	5070	5070	5070	5070	0
587	20240903	101500	27227930	5070	5070	5070	5070	0
588	20240903	101400	27227930	5070	5070	5070	5070	0
589	20240903	101300	27227930	5070	5070	5070	5070	0
590	20240903	101200	27227930	5070	5070	5070	5070	0
591	20240903	101100	27227930	5070	5050	5070	5050	22
592	20240903	101000	27116430	5050	5050	5050	5050	0
593	20240903	100900	27116430	5050	5050	5050	5050	0
594	20240903	100800	27116430	5050	5050	5050	5050	0
595	20240903	100700	27116430	5050	5050	5050	5050	5
596	20240903	100600	27091180	5070	5070	5070	5070	0
597	20240903	100500	27091180	5070	5070	5070	5070	0
598	20240903	100400	27091180	5070	5070	5070	5070	0
599	20240903	100300	27091180	5070	5070	5070	5070	0
600	20240903	100200	27091180	5070	5050	5070	5050	6
601	20240903	100100	27060860	5050	5050	5050	5050	15
602	20240903	100000	26985110	5060	5060	5060	5060	0
603	20240903	095900	26985110	5060	5070	5070	5060	10
604	20240903	095800	26934460	5070	5070	5070	5070	0
605	20240903	095700	26934460	5070	5070	5070	5070	0
606	20240903	095600	26934460	5070	5070	5070	5070	0
607	20240903	095500	26934460	5070	5070	5070	5070	20
608	20240903	095400	26833060	5070	5070	5070	5070	0
609	20240903	095300	26833060	5070	5070	5070	5070	0
610	20240903	095200	26833060	5070	5070	5070	5070	0
611	20240903	095100	26833060	5070	5070	5070	5070	0
612	20240903	095000	26833060	5070	5070	5070	5070	0
613	20240903	094900	26833060	5070	5070	5070	5070	0
614	20240903	094800	26833060	5070	5060	5070	5060	20
615	20240903	094700	26731850	5060	5060	5060	5060	0
616	20240903	094600	26731850	5060	5060	5060	5060	0
617	20240903	094500	26731850	5060	5060	5060	5060	10
618	20240903	094400	26681250	5010	5010	5010	5010	0
619	20240903	094300	26681250	5010	5010	5010	5010	0
620	20240903	094200	26681250	5010	5010	5010	5010	0
621	20240903	094100	26681250	5010	5010	5010	5010	70
622	20240903	094000	26330550	5080	5080	5080	5080	1
623	20240903	093900	26325470	5080	5080	5080	5080	0
624	20240903	093800	26325470	5080	5080	5080	5080	0
625	20240903	093700	26325470	5080	5080	5080	5080	0
626	20240903	093600	26325470	5080	5080	5080	5080	0
627	20240903	093500	26325470	5080	5080	5080	5080	0
628	20240903	093400	26325470	5080	5080	5080	5080	0
629	20240903	093300	26325470	5080	5080	5080	5080	2
630	20240903	093200	26315310	5010	5010	5010	5010	0
631	20240903	093100	26315310	5010	5010	5010	5010	0
632	20240903	093000	26315310	5010	5010	5010	5010	0
633	20240903	092900	26315310	5010	5030	5030	5010	3285
634	20240903	092800	9853620	5020	5020	5020	5020	0
635	20240903	092700	9853620	5020	5020	5020	5020	0
636	20240903	092600	9853620	5020	5020	5020	5020	0
637	20240903	092500	9853620	5020	5070	5070	5020	441
638	20240903	092400	7632650	5070	5070	5070	5070	0
639	20240903	092300	7632650	5070	5070	5070	5070	1
640	20240903	092200	7627580	5120	5120	5120	5120	1
641	20240903	092100	7622460	5070	5070	5070	5070	0
642	20240903	092000	7622460	5070	5070	5070	5070	1
643	20240903	091900	7617390	5110	5110	5110	5110	0
644	20240903	091800	7617390	5110	5110	5110	5110	0
645	20240903	091700	7617390	5110	5110	5110	5110	0
646	20240903	091600	7617390	5110	5110	5110	5110	2
647	20240903	091500	7607170	5080	5080	5080	5080	1
648	20240903	091400	7602090	5080	5080	5080	5080	0
649	20240903	091300	7602090	5080	5080	5080	5080	0
650	20240903	091200	7602090	5080	5080	5080	5080	0
651	20240903	091100	7602090	5080	5080	5080	5080	1189
652	20240903	091000	1561970	5190	5190	5190	5190	0
653	20240903	090900	1561970	5190	5190	5190	5190	0
654	20240903	090800	1561970	5190	5190	5190	5190	0
655	20240903	090700	1561970	5190	5190	5190	5190	0
656	20240903	090600	1561970	5190	5190	5190	5190	0
657	20240903	090500	1561970	5190	5190	5190	5190	0
658	20240903	090400	1561970	5190	5190	5190	5190	0
659	20240903	090300	1561970	5190	5190	5190	5190	0
660	20240903	090200	1561970	5190	5190	5190	5190	0
661	20240903	090100	1561970	5190	5190	5190	5190	207
662	20240903	090000	487640	5190	5080	5190	5030	96