KissMeData/200780/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203000	48236100	5010	5010	5010	5010	141
3	20240906	202900	48236100	5010	5010	5010	5010	0
4	20240906	202800	48236100	5010	5010	5010	5010	0
5	20240906	202700	48236100	5010	5010	5010	5010	0
6	20240906	202600	48236100	5010	5010	5010	5010	0
7	20240906	202500	48236100	5010	5010	5010	5010	0
8	20240906	202400	48236100	5010	5010	5010	5010	0
9	20240906	202300	48236100	5010	5010	5010	5010	0
10	20240906	202200	48236100	5010	5010	5010	5010	0
11	20240906	202100	48236100	5010	5010	5010	5010	0
12	20240906	202000	48236100	5010	5010	5010	5010	0
13	20240906	201900	48236100	5010	5010	5010	5010	0
14	20240906	201800	48236100	5010	5010	5010	5010	0
15	20240906	201700	48236100	5010	5010	5010	5010	0
16	20240906	201600	48236100	5010	5010	5010	5010	0
17	20240906	201500	48236100	5010	5010	5010	5010	0
18	20240906	201400	48236100	5010	5010	5010	5010	0
19	20240906	201300	48236100	5010	5010	5010	5010	0
20	20240906	201200	48236100	5010	5010	5010	5010	0
21	20240906	201100	48236100	5010	5010	5010	5010	0
22	20240906	201000	48236100	5010	5010	5010	5010	0
23	20240906	200900	48236100	5010	5010	5010	5010	0
24	20240906	200800	48236100	5010	5010	5010	5010	0
25	20240906	200700	48236100	5010	5010	5010	5010	0
26	20240906	200600	48236100	5010	5010	5010	5010	0
27	20240906	200500	48236100	5010	5010	5010	5010	0
28	20240906	200400	48236100	5010	5010	5010	5010	0
29	20240906	200300	48236100	5010	5010	5010	5010	0
30	20240906	200200	48236100	5010	5010	5010	5010	0
31	20240906	200100	48236100	5010	5010	5010	5010	0
32	20240906	200000	48236100	5010	5010	5010	5010	141
33	20240906	195900	48236100	5010	5010	5010	5010	0
34	20240906	195800	48236100	5010	5010	5010	5010	0
35	20240906	195700	48236100	5010	5010	5010	5010	0
36	20240906	195600	48236100	5010	5010	5010	5010	0
37	20240906	195500	48236100	5010	5010	5010	5010	0
38	20240906	195400	48236100	5010	5010	5010	5010	0
39	20240906	195300	48236100	5010	5010	5010	5010	0
40	20240906	195200	48236100	5010	5010	5010	5010	0
41	20240906	195100	48236100	5010	5010	5010	5010	0
42	20240906	195000	48236100	5010	5010	5010	5010	0
43	20240906	194900	48236100	5010	5010	5010	5010	0
44	20240906	194800	48236100	5010	5010	5010	5010	0
45	20240906	194700	48236100	5010	5010	5010	5010	0
46	20240906	194600	48236100	5010	5010	5010	5010	0
47	20240906	194500	48236100	5010	5010	5010	5010	0
48	20240906	194400	48236100	5010	5010	5010	5010	0
49	20240906	194300	48236100	5010	5010	5010	5010	0
50	20240906	194200	48236100	5010	5010	5010	5010	0
51	20240906	194100	48236100	5010	5010	5010	5010	0
52	20240906	194000	48236100	5010	5010	5010	5010	0
53	20240906	193900	48236100	5010	5010	5010	5010	0
54	20240906	193800	48236100	5010	5010	5010	5010	0
55	20240906	193700	48236100	5010	5010	5010	5010	0
56	20240906	193600	48236100	5010	5010	5010	5010	0
57	20240906	193500	48236100	5010	5010	5010	5010	0
58	20240906	193400	48236100	5010	5010	5010	5010	0
59	20240906	193300	48236100	5010	5010	5010	5010	0
60	20240906	193200	48236100	5010	5010	5010	5010	0
61	20240906	193100	48236100	5010	5010	5010	5010	0
62	20240906	193000	48236100	5010	5010	5010	5010	141
63	20240906	192900	48236100	5010	5010	5010	5010	0
64	20240906	192800	48236100	5010	5010	5010	5010	0
65	20240906	192700	48236100	5010	5010	5010	5010	0
66	20240906	192600	48236100	5010	5010	5010	5010	0
67	20240906	192500	48236100	5010	5010	5010	5010	0
68	20240906	192400	48236100	5010	5010	5010	5010	0
69	20240906	192300	48236100	5010	5010	5010	5010	0
70	20240906	192200	48236100	5010	5010	5010	5010	0
71	20240906	192100	48236100	5010	5010	5010	5010	0
72	20240906	192000	48236100	5010	5010	5010	5010	0
73	20240906	191900	48236100	5010	5010	5010	5010	0
74	20240906	191800	48236100	5010	5010	5010	5010	0
75	20240906	191700	48236100	5010	5010	5010	5010	0
76	20240906	191600	48236100	5010	5010	5010	5010	0
77	20240906	191500	48236100	5010	5010	5010	5010	0
78	20240906	191400	48236100	5010	5010	5010	5010	0
79	20240906	191300	48236100	5010	5010	5010	5010	0
80	20240906	191200	48236100	5010	5010	5010	5010	0
81	20240906	191100	48236100	5010	5010	5010	5010	0
82	20240906	191000	48236100	5010	5010	5010	5010	0
83	20240906	190900	48236100	5010	5010	5010	5010	0
84	20240906	190800	48236100	5010	5010	5010	5010	0
85	20240906	190700	48236100	5010	5010	5010	5010	0
86	20240906	190600	48236100	5010	5010	5010	5010	0
87	20240906	190500	48236100	5010	5010	5010	5010	0
88	20240906	190400	48236100	5010	5010	5010	5010	0
89	20240906	190300	48236100	5010	5010	5010	5010	0
90	20240906	190200	48236100	5010	5010	5010	5010	0
91	20240906	190100	48236100	5010	5010	5010	5010	0
92	20240906	190000	48236100	5010	5010	5010	5010	141
93	20240906	185900	48236100	5010	5010	5010	5010	0
94	20240906	185800	48236100	5010	5010	5010	5010	0
95	20240906	185700	48236100	5010	5010	5010	5010	0
96	20240906	185600	48236100	5010	5010	5010	5010	0
97	20240906	185500	48236100	5010	5010	5010	5010	0
98	20240906	185400	48236100	5010	5010	5010	5010	0
99	20240906	185300	48236100	5010	5010	5010	5010	0
100	20240906	185200	48236100	5010	5010	5010	5010	0
101	20240906	185100	48236100	5010	5010	5010	5010	0
102	20240906	185000	48236100	5010	5010	5010	5010	0
103	20240906	184900	48236100	5010	5010	5010	5010	0
104	20240906	184800	48236100	5010	5010	5010	5010	0
105	20240906	184700	48236100	5010	5010	5010	5010	0
106	20240906	184600	48236100	5010	5010	5010	5010	0
107	20240906	184500	48236100	5010	5010	5010	5010	0
108	20240906	184400	48236100	5010	5010	5010	5010	0
109	20240906	184300	48236100	5010	5010	5010	5010	0
110	20240906	184200	48236100	5010	5010	5010	5010	0
111	20240906	184100	48236100	5010	5010	5010	5010	0
112	20240906	184000	48236100	5010	5010	5010	5010	0
113	20240906	183900	48236100	5010	5010	5010	5010	0
114	20240906	183800	48236100	5010	5010	5010	5010	0
115	20240906	183700	48236100	5010	5010	5010	5010	0
116	20240906	183600	48236100	5010	5010	5010	5010	0
117	20240906	183500	48236100	5010	5010	5010	5010	0
118	20240906	183400	48236100	5010	5010	5010	5010	0
119	20240906	183300	48236100	5010	5010	5010	5010	0
120	20240906	183200	48236100	5010	5010	5010	5010	0
121	20240906	183100	48236100	5010	5010	5010	5010	0
122	20240906	183000	48236100	5010	5010	5010	5010	141
123	20240906	182900	48236100	5010	5010	5010	5010	0
124	20240906	182800	48236100	5010	5010	5010	5010	0
125	20240906	182700	48236100	5010	5010	5010	5010	0
126	20240906	182600	48236100	5010	5010	5010	5010	0
127	20240906	182500	48236100	5010	5010	5010	5010	0
128	20240906	182400	48236100	5010	5010	5010	5010	0
129	20240906	182300	48236100	5010	5010	5010	5010	0
130	20240906	182200	48236100	5010	5010	5010	5010	0
131	20240906	182100	48236100	5010	5010	5010	5010	0
132	20240906	182000	48236100	5010	5010	5010	5010	0
133	20240906	181900	48236100	5010	5010	5010	5010	0
134	20240906	181800	48236100	5010	5010	5010	5010	0
135	20240906	181700	48236100	5010	5010	5010	5010	0
136	20240906	181600	48236100	5010	5010	5010	5010	0
137	20240906	181500	48236100	5010	5010	5010	5010	0
138	20240906	181400	48236100	5010	5010	5010	5010	0
139	20240906	181300	48236100	5010	5010	5010	5010	0
140	20240906	181200	48236100	5010	5010	5010	5010	0
141	20240906	181100	48236100	5010	5010	5010	5010	0
142	20240906	181000	48236100	5010	5010	5010	5010	0
143	20240906	180900	48236100	5010	5010	5010	5010	0
144	20240906	180800	48236100	5010	5010	5010	5010	0
145	20240906	180700	48236100	5010	5010	5010	5010	0
146	20240906	180600	48236100	5010	5010	5010	5010	0
147	20240906	180500	48236100	5010	5010	5010	5010	0
148	20240906	180400	48236100	5010	5010	5010	5010	0
149	20240906	180300	48236100	5010	5010	5010	5010	0
150	20240906	180200	48236100	5010	5010	5010	5010	0
151	20240906	180100	48236100	5010	5010	5010	5010	0
152	20240906	180000	48236100	5010	5010	5010	5010	141
153	20240906	175900	48236100	5010	5010	5010	5010	0
154	20240906	175800	48236100	5010	5010	5010	5010	0
155	20240906	175700	48236100	5010	5010	5010	5010	0
156	20240906	175600	48236100	5010	5010	5010	5010	0
157	20240906	175500	48236100	5010	5010	5010	5010	0
158	20240906	175400	48236100	5010	5010	5010	5010	0
159	20240906	175300	48236100	5010	5010	5010	5010	0
160	20240906	175200	48236100	5010	5010	5010	5010	0
161	20240906	175100	48236100	5010	5010	5010	5010	0
162	20240906	175000	48236100	5010	5010	5010	5010	0
163	20240906	174900	48236100	5010	5010	5010	5010	0
164	20240906	174800	48236100	5010	5010	5010	5010	0
165	20240906	174700	48236100	5010	5010	5010	5010	0
166	20240906	174600	48236100	5010	5010	5010	5010	0
167	20240906	174500	48236100	5010	5010	5010	5010	0
168	20240906	174400	48236100	5010	5010	5010	5010	0
169	20240906	174300	48236100	5010	5010	5010	5010	0
170	20240906	174200	48236100	5010	5010	5010	5010	0
171	20240906	174100	48236100	5010	5010	5010	5010	0
172	20240906	174000	48236100	5010	5010	5010	5010	0
173	20240906	173900	48236100	5010	5010	5010	5010	0
174	20240906	173800	48236100	5010	5010	5010	5010	0
175	20240906	173700	48236100	5010	5010	5010	5010	0
176	20240906	173600	48236100	5010	5010	5010	5010	0
177	20240906	173500	48236100	5010	5010	5010	5010	0
178	20240906	173400	48236100	5010	5010	5010	5010	0
179	20240906	173300	48236100	5010	5010	5010	5010	0
180	20240906	173200	48236100	5010	5010	5010	5010	0
181	20240906	173100	48236100	5010	5010	5010	5010	0
182	20240906	173000	48236100	5010	5010	5010	5010	141
183	20240906	172900	48236100	5010	5010	5010	5010	0
184	20240906	172800	48236100	5010	5010	5010	5010	0
185	20240906	172700	48236100	5010	5010	5010	5010	0
186	20240906	172600	48236100	5010	5010	5010	5010	0
187	20240906	172500	48236100	5010	5010	5010	5010	0
188	20240906	172400	48236100	5010	5010	5010	5010	0
189	20240906	172300	48236100	5010	5010	5010	5010	0
190	20240906	172200	48236100	5010	5010	5010	5010	0
191	20240906	172100	48236100	5010	5010	5010	5010	0
192	20240906	172000	48236100	5010	5010	5010	5010	0
193	20240906	171900	48236100	5010	5010	5010	5010	0
194	20240906	171800	48236100	5010	5010	5010	5010	0
195	20240906	171700	48236100	5010	5010	5010	5010	0
196	20240906	171600	48236100	5010	5010	5010	5010	0
197	20240906	171500	48236100	5010	5010	5010	5010	0
198	20240906	171400	48236100	5010	5010	5010	5010	0
199	20240906	171300	48236100	5010	5010	5010	5010	0
200	20240906	171200	48236100	5010	5010	5010	5010	0
201	20240906	171100	48236100	5010	5010	5010	5010	0
202	20240906	171000	48236100	5010	5010	5010	5010	0
203	20240906	170900	48236100	5010	5010	5010	5010	0
204	20240906	170800	48236100	5010	5010	5010	5010	0
205	20240906	170700	48236100	5010	5010	5010	5010	0
206	20240906	170600	48236100	5010	5010	5010	5010	0
207	20240906	170500	48236100	5010	5010	5010	5010	0
208	20240906	170400	48236100	5010	5010	5010	5010	0
209	20240906	170300	48236100	5010	5010	5010	5010	0
210	20240906	170200	48236100	5010	5010	5010	5010	0
211	20240906	170100	48236100	5010	5010	5010	5010	0
212	20240906	170000	48236100	5010	5010	5010	5010	141
213	20240906	165900	48236100	5010	5010	5010	5010	0
214	20240906	165800	48236100	5010	5010	5010	5010	0
215	20240906	165700	48236100	5010	5010	5010	5010	0
216	20240906	165600	48236100	5010	5010	5010	5010	0
217	20240906	165500	48236100	5010	5010	5010	5010	0
218	20240906	165400	48236100	5010	5010	5010	5010	0
219	20240906	165300	48236100	5010	5010	5010	5010	0
220	20240906	165200	48236100	5010	5010	5010	5010	0
221	20240906	165100	48236100	5010	5010	5010	5010	0
222	20240906	165000	48236100	5010	5010	5010	5010	0
223	20240906	164900	48236100	5010	5010	5010	5010	0
224	20240906	164800	48236100	5010	5010	5010	5010	0
225	20240906	164700	48236100	5010	5010	5010	5010	0
226	20240906	164600	48236100	5010	5010	5010	5010	0
227	20240906	164500	48236100	5010	5010	5010	5010	0
228	20240906	164400	48236100	5010	5010	5010	5010	0
229	20240906	164300	48236100	5010	5010	5010	5010	0
230	20240906	164200	48236100	5010	5010	5010	5010	0
231	20240906	164100	48236100	5010	5010	5010	5010	0
232	20240906	164000	48236100	5010	5010	5010	5010	0
233	20240906	163900	48236100	5010	5010	5010	5010	0
234	20240906	163800	48236100	5010	5010	5010	5010	0
235	20240906	163700	48236100	5010	5010	5010	5010	0
236	20240906	163600	48236100	5010	5010	5010	5010	0
237	20240906	163500	48236100	5010	5010	5010	5010	0
238	20240906	163400	48236100	5010	5010	5010	5010	0
239	20240906	163300	48236100	5010	5010	5010	5010	0
240	20240906	163200	48236100	5010	5010	5010	5010	0
241	20240906	163100	48236100	5010	5010	5010	5010	0
242	20240906	163000	48236100	5010	5010	5010	5010	141
243	20240906	162900	48236100	5010	5010	5010	5010	0
244	20240906	162800	48236100	5010	5010	5010	5010	0
245	20240906	162700	48236100	5010	5010	5010	5010	0
246	20240906	162600	48236100	5010	5010	5010	5010	0
247	20240906	162500	48236100	5010	5010	5010	5010	0
248	20240906	162400	48236100	5010	5010	5010	5010	0
249	20240906	162300	48236100	5010	5010	5010	5010	0
250	20240906	162200	48236100	5010	5010	5010	5010	0
251	20240906	162100	48236100	5010	5010	5010	5010	0
252	20240906	162000	48236100	5010	5010	5010	5010	0
253	20240906	161900	48236100	5010	5010	5010	5010	0
254	20240906	161800	48236100	5010	5010	5010	5010	0
255	20240906	161700	48236100	5010	5010	5010	5010	0
256	20240906	161600	48236100	5010	5010	5010	5010	0
257	20240906	161500	48236100	5010	5010	5010	5010	0
258	20240906	161400	48236100	5010	5010	5010	5010	0
259	20240906	161300	48236100	5010	5010	5010	5010	0
260	20240906	161200	48236100	5010	5010	5010	5010	0
261	20240906	161100	48236100	5010	5010	5010	5010	0
262	20240906	161000	48236100	5010	5010	5010	5010	0
263	20240906	160900	48236100	5010	5010	5010	5010	0
264	20240906	160800	48236100	5010	5010	5010	5010	0
265	20240906	160700	48236100	5010	5010	5010	5010	0
266	20240906	160600	48236100	5010	5010	5010	5010	0
267	20240906	160500	48236100	5010	5010	5010	5010	0
268	20240906	160400	48236100	5010	5010	5010	5010	0
269	20240906	160300	48236100	5010	5010	5010	5010	0
270	20240906	160200	48236100	5010	5010	5010	5010	0
271	20240906	160100	48236100	5010	5010	5010	5010	0
272	20240906	160000	48236100	5010	5010	5010	5010	141
273	20240906	155900	48236100	5010	5010	5010	5010	0
274	20240906	155800	48236100	5010	5010	5010	5010	0
275	20240906	155700	48236100	5010	5010	5010	5010	0
276	20240906	155600	48236100	5010	5010	5010	5010	0
277	20240906	155500	48236100	5010	5010	5010	5010	0
278	20240906	155400	48236100	5010	5010	5010	5010	0
279	20240906	155300	48236100	5010	5010	5010	5010	0
280	20240906	155200	48236100	5010	5010	5010	5010	0
281	20240906	155100	48236100	5010	5010	5010	5010	0
282	20240906	155000	48236100	5010	5010	5010	5010	0
283	20240906	154900	48236100	5010	5010	5010	5010	0
284	20240906	154800	48236100	5010	5010	5010	5010	0
285	20240906	154700	48236100	5010	5010	5010	5010	0
286	20240906	154600	48236100	5010	5010	5010	5010	0
287	20240906	154500	48236100	5010	5010	5010	5010	0
288	20240906	154400	48236100	5010	5010	5010	5010	0
289	20240906	154300	48236100	5010	5010	5010	5010	0
290	20240906	154200	48236100	5010	5010	5010	5010	0
291	20240906	154100	48236100	5010	5010	5010	5010	0
292	20240906	154000	48236100	5010	5010	5010	5010	0
293	20240906	153900	48236100	5010	5010	5010	5010	0
294	20240906	153800	48236100	5010	5010	5010	5010	0
295	20240906	153700	48236100	5010	5010	5010	5010	0
296	20240906	153600	48236100	5010	5010	5010	5010	0
297	20240906	153500	48236100	5010	5010	5010	5010	0
298	20240906	153400	48236100	5010	5010	5010	5010	0
299	20240906	153300	48236100	5010	5010	5010	5010	0
300	20240906	153200	48236100	5010	5010	5010	5010	0
301	20240906	153100	48236100	5010	5010	5010	5010	0
302	20240906	153000	48236100	5010	5010	5010	5010	282
303	20240906	152900	47529690	5010	5010	5010	5010	0
304	20240906	152800	47529690	5010	5010	5010	5010	0
305	20240906	152700	47529690	5010	5010	5010	5010	0
306	20240906	152600	47529690	5010	5010	5010	5010	0
307	20240906	152500	47529690	5010	5010	5010	5010	0
308	20240906	152400	47529690	5010	5010	5010	5010	0
309	20240906	152300	47529690	5010	5010	5010	5010	0
310	20240906	152200	47529690	5010	5010	5010	5010	0
311	20240906	152100	47529690	5010	5010	5010	5010	0
312	20240906	152000	47529690	5010	5010	5010	5010	0
313	20240906	151900	47529690	5010	5010	5010	5010	0
314	20240906	151800	47529690	5010	5010	5010	5010	0
315	20240906	151700	47529690	5010	5010	5010	5010	0
316	20240906	151600	47529690	5010	5010	5010	5010	0
317	20240906	151500	47529690	5010	5010	5010	5010	0
318	20240906	151400	47529690	5010	5010	5010	5010	0
319	20240906	151300	47529690	5010	5010	5010	5010	0
320	20240906	151200	47529690	5010	5010	5010	5010	0
321	20240906	151100	47529690	5010	5010	5010	5010	0
322	20240906	151000	47529690	5010	5010	5010	5010	0
323	20240906	150900	47529690	5010	5010	5010	5010	0
324	20240906	150800	47529690	5010	5010	5010	5010	0
325	20240906	150700	47529690	5010	5010	5010	5010	0
326	20240906	150600	47529690	5010	5010	5010	5010	0
327	20240906	150500	47529690	5010	5010	5010	5010	5
328	20240906	150400	47504640	5000	5000	5000	5000	0
329	20240906	150300	47504640	5000	5000	5000	5000	0
330	20240906	150200	47504640	5000	5000	5000	5000	0
331	20240906	150100	47504640	5000	5000	5000	5000	0
332	20240906	150000	47504640	5000	5000	5000	5000	40
333	20240906	145900	47304640	5000	5000	5000	5000	0
334	20240906	145800	47304640	5000	5000	5000	5000	153
335	20240906	145700	46539640	5000	5000	5000	5000	196
336	20240906	145600	45559640	5000	5000	5000	5000	0
337	20240906	145500	45559640	5000	5000	5000	5000	0
338	20240906	145400	45559640	5000	5000	5000	5000	250
339	20240906	145300	44309640	5010	5010	5010	5010	1
340	20240906	145200	44304630	5010	5010	5010	5010	0
341	20240906	145100	44304630	5010	5010	5010	5010	0
342	20240906	145000	44304630	5010	5010	5010	5010	0
343	20240906	144900	44304630	5010	5010	5010	5010	0
344	20240906	144800	44304630	5010	5010	5010	5010	0
345	20240906	144700	44304630	5010	5010	5010	5010	0
346	20240906	144600	44304630	5010	5010	5010	5010	20
347	20240906	144500	44204430	5000	5000	5000	5000	0
348	20240906	144400	44204430	5000	5000	5000	5000	100
349	20240906	144300	43704430	5000	5010	5010	5000	139
350	20240906	144200	43008430	5010	5010	5010	5010	0
351	20240906	144100	43008430	5010	5010	5010	5010	0
352	20240906	144000	43008430	5010	5010	5010	5010	2
353	20240906	143900	42998410	5010	5010	5010	5010	315
354	20240906	143800	41420260	5010	5010	5010	5010	0
355	20240906	143700	41420260	5010	5010	5010	5010	0
356	20240906	143600	41420260	5010	5010	5010	5010	0
357	20240906	143500	41420260	5010	5010	5010	5010	0
358	20240906	143400	41420260	5010	5010	5010	5010	0
359	20240906	143300	41420260	5010	5010	5010	5010	0
360	20240906	143200	41420260	5010	5010	5010	5010	0
361	20240906	143100	41420260	5010	5010	5010	5010	0
362	20240906	143000	41420260	5010	5010	5010	5010	0
363	20240906	142900	41420260	5010	5010	5010	5010	0
364	20240906	142800	41420260	5010	5010	5010	5010	0
365	20240906	142700	41420260	5010	5010	5010	5010	0
366	20240906	142600	41420260	5010	5010	5010	5010	0
367	20240906	142500	41420260	5010	5010	5010	5010	0
368	20240906	142400	41420260	5010	5010	5010	5010	0
369	20240906	142300	41420260	5010	5010	5010	5010	0
370	20240906	142200	41420260	5010	5010	5010	5010	0
371	20240906	142100	41420260	5010	5010	5010	5010	0
372	20240906	142000	41420260	5010	5010	5010	5010	0
373	20240906	141900	41420260	5010	5010	5010	5010	0
374	20240906	141800	41420260	5010	5010	5010	5010	0
375	20240906	141700	41420260	5010	5010	5010	5010	0
376	20240906	141600	41420260	5010	5010	5010	5010	0
377	20240906	141500	41420260	5010	5010	5010	5010	0
378	20240906	141400	41420260	5010	5010	5010	5010	0
379	20240906	141300	41420260	5010	5010	5010	5010	0
380	20240906	141200	41420260	5010	5010	5010	5010	0
381	20240906	141100	41420260	5010	5010	5010	5010	0
382	20240906	141000	41420260	5010	5010	5010	5010	0
383	20240906	140900	41420260	5010	5010	5010	5010	0
384	20240906	140800	41420260	5010	5010	5010	5010	0
385	20240906	140700	41420260	5010	5010	5010	5010	0
386	20240906	140600	41420260	5010	5010	5010	5010	0
387	20240906	140500	41420260	5010	5010	5010	5010	0
388	20240906	140400	41420260	5010	5010	5010	5010	0
389	20240906	140300	41420260	5010	5010	5010	5010	0
390	20240906	140200	41420260	5010	5010	5010	5010	0
391	20240906	140100	41420260	5010	5010	5010	5010	0
392	20240906	140000	41420260	5010	5010	5010	5010	8
393	20240906	135900	41380180	5010	5010	5010	5010	0
394	20240906	135800	41380180	5010	5010	5010	5010	1
395	20240906	135700	41375170	5000	5000	5000	5000	0
396	20240906	135600	41375170	5000	5000	5000	5000	1
397	20240906	135500	41370170	5000	5000	5000	5000	0
398	20240906	135400	41370170	5000	5000	5000	5000	0
399	20240906	135300	41370170	5000	5000	5000	5000	0
400	20240906	135200	41370170	5000	5000	5000	5000	0
401	20240906	135100	41370170	5000	5000	5000	5000	0
402	20240906	135000	41370170	5000	5000	5000	5000	0
403	20240906	134900	41370170	5000	5000	5000	5000	0
404	20240906	134800	41370170	5000	5000	5000	5000	0
405	20240906	134700	41370170	5000	5000	5000	5000	0
406	20240906	134600	41370170	5000	5000	5000	5000	0
407	20240906	134500	41370170	5000	5000	5000	5000	0
408	20240906	134400	41370170	5000	5000	5000	5000	0
409	20240906	134300	41370170	5000	5000	5000	5000	0
410	20240906	134200	41370170	5000	5000	5000	5000	0
411	20240906	134100	41370170	5000	5000	5000	5000	0
412	20240906	134000	41370170	5000	5000	5000	5000	0
413	20240906	133900	41370170	5000	5000	5000	5000	100
414	20240906	133800	40870170	5010	5010	5010	5010	5
415	20240906	133700	40845120	5010	5010	5010	5010	0
416	20240906	133600	40845120	5010	5010	5010	5010	0
417	20240906	133500	40845120	5010	5010	5010	5010	0
418	20240906	133400	40845120	5010	5010	5010	5010	0
419	20240906	133300	40845120	5010	5010	5010	5010	0
420	20240906	133200	40845120	5010	5010	5010	5010	0
421	20240906	133100	40845120	5010	5010	5010	5010	0
422	20240906	133000	40845120	5010	5010	5010	5010	20
423	20240906	132900	40744920	5010	5010	5010	5010	10
424	20240906	132800	40694820	5010	5010	5010	5010	0
425	20240906	132700	40694820	5010	5010	5010	5010	0
426	20240906	132600	40694820	5010	5010	5010	5010	0
427	20240906	132500	40694820	5010	5010	5010	5010	0
428	20240906	132400	40694820	5010	5010	5010	5010	0
429	20240906	132300	40694820	5010	5010	5010	5010	0
430	20240906	132200	40694820	5010	5010	5010	5010	0
431	20240906	132100	40694820	5010	5010	5010	5010	0
432	20240906	132000	40694820	5010	5010	5010	5010	0
433	20240906	131900	40694820	5010	5010	5010	5010	0
434	20240906	131800	40694820	5010	5010	5010	5010	0
435	20240906	131700	40694820	5010	5010	5010	5010	0
436	20240906	131600	40694820	5010	5010	5010	5010	0
437	20240906	131500	40694820	5010	5010	5010	5010	0
438	20240906	131400	40694820	5010	5010	5010	5010	0
439	20240906	131300	40694820	5010	5010	5010	5010	0
440	20240906	131200	40694820	5010	5010	5010	5010	0
441	20240906	131100	40694820	5010	5010	5010	5010	0
442	20240906	131000	40694820	5010	5010	5010	5010	0
443	20240906	130900	40694820	5010	5010	5010	5010	0
444	20240906	130800	40694820	5010	5010	5010	5010	0
445	20240906	130700	40694820	5010	5010	5010	5010	0
446	20240906	130600	40694820	5010	5010	5010	5010	0
447	20240906	130500	40694820	5010	5010	5010	5010	0
448	20240906	130400	40694820	5010	5010	5010	5010	0
449	20240906	130300	40694820	5010	5010	5010	5010	0
450	20240906	130200	40694820	5010	5010	5010	5010	0
451	20240906	130100	40694820	5010	5010	5010	5010	0
452	20240906	130000	40694820	5010	5010	5010	5010	0
453	20240906	125900	40694820	5010	5010	5010	5010	0
454	20240906	125800	40694820	5010	5010	5010	5010	0
455	20240906	125700	40694820	5010	5010	5010	5010	0
456	20240906	125600	40694820	5010	5010	5010	5010	0
457	20240906	125500	40694820	5010	5010	5010	5010	0
458	20240906	125400	40694820	5010	5010	5010	5010	0
459	20240906	125300	40694820	5010	5010	5010	5010	0
460	20240906	125200	40694820	5010	5010	5010	5010	0
461	20240906	125100	40694820	5010	5010	5010	5010	1
462	20240906	125000	40689810	5000	5000	5000	5000	0
463	20240906	124900	40689810	5000	5000	5000	5000	2057
464	20240906	124800	30404810	5000	5000	5000	5000	0
465	20240906	124700	30404810	5000	5000	5000	5000	0
466	20240906	124600	30404810	5000	5000	5000	5000	0
467	20240906	124500	30404810	5000	5000	5000	5000	0
468	20240906	124400	30404810	5000	5000	5000	5000	0
469	20240906	124300	30404810	5000	5000	5000	5000	0
470	20240906	124200	30404810	5000	4995	5000	4995	2
471	20240906	124100	30394815	4990	4990	4990	4990	0
472	20240906	124000	30394815	4990	4990	4990	4990	0
473	20240906	123900	30394815	4990	4990	4990	4990	0
474	20240906	123800	30394815	4990	4990	4990	4990	0
475	20240906	123700	30394815	4990	4990	4990	4990	0
476	20240906	123600	30394815	4990	4990	4990	4990	0
477	20240906	123500	30394815	4990	4990	4990	4990	0
478	20240906	123400	30394815	4990	4990	4990	4990	0
479	20240906	123300	30394815	4990	4990	4990	4990	0
480	20240906	123200	30394815	4990	4990	4990	4990	0
481	20240906	123100	30394815	4990	4990	4990	4990	0
482	20240906	123000	30394815	4990	4990	4990	4990	0
483	20240906	122900	30394815	4990	4990	4990	4990	0
484	20240906	122800	30394815	4990	4990	4990	4990	0
485	20240906	122700	30394815	4990	4990	4990	4990	1
486	20240906	122600	30389825	4990	4990	4990	4990	0
487	20240906	122500	30389825	4990	4990	4990	4990	0
488	20240906	122400	30389825	4990	4990	4990	4990	0
489	20240906	122300	30389825	4990	4990	4990	4990	0
490	20240906	122200	30389825	4990	4990	4990	4990	521
491	20240906	122100	27790035	4990	4990	4990	4990	0
492	20240906	122000	27790035	4990	4990	4990	4990	0
493	20240906	121900	27790035	4990	4990	4990	4990	0
494	20240906	121800	27790035	4990	4990	4990	4990	0
495	20240906	121700	27790035	4990	4990	4990	4990	0
496	20240906	121600	27790035	4990	4990	4990	4990	0
497	20240906	121500	27790035	4990	4990	4990	4990	0
498	20240906	121400	27790035	4990	4990	4990	4990	0
499	20240906	121300	27790035	4990	4990	4990	4990	0
500	20240906	121200	27790035	4990	4990	4990	4990	0
501	20240906	121100	27790035	4990	4990	4990	4990	0
502	20240906	121000	27790035	4990	4990	4990	4990	0
503	20240906	120900	27790035	4990	4990	4990	4990	0
504	20240906	120800	27790035	4990	4990	4990	4990	189
505	20240906	120700	26846925	5010	5010	5010	5010	0
506	20240906	120600	26846925	5010	5010	5010	5010	0
507	20240906	120500	26846925	5010	5010	5010	5010	0
508	20240906	120400	26846925	5010	5010	5010	5010	0
509	20240906	120300	26846925	5010	5010	5010	5010	0
510	20240906	120200	26846925	5010	5010	5010	5010	0
511	20240906	120100	26846925	5010	5010	5010	5010	0
512	20240906	120000	26846925	5010	5010	5010	5010	0
513	20240906	115900	26846925	5010	5010	5010	5010	0
514	20240906	115800	26846925	5010	5010	5010	5010	0
515	20240906	115700	26846925	5010	5010	5010	5010	0
516	20240906	115600	26846925	5010	5010	5010	5010	0
517	20240906	115500	26846925	5010	5010	5010	5010	0
518	20240906	115400	26846925	5010	5010	5010	5010	0
519	20240906	115300	26846925	5010	5010	5010	5010	0
520	20240906	115200	26846925	5010	5010	5010	5010	0
521	20240906	115100	26846925	5010	5010	5010	5010	0
522	20240906	115000	26846925	5010	5010	5010	5010	0
523	20240906	114900	26846925	5010	5010	5010	5010	0
524	20240906	114800	26846925	5010	5010	5010	5010	0
525	20240906	114700	26846925	5010	5010	5010	5010	0
526	20240906	114600	26846925	5010	5010	5010	5010	0
527	20240906	114500	26846925	5010	5010	5010	5010	0
528	20240906	114400	26846925	5010	5010	5010	5010	0
529	20240906	114300	26846925	5010	5010	5010	5010	0
530	20240906	114200	26846925	5010	5010	5010	5010	0
531	20240906	114100	26846925	5010	5010	5010	5010	0
532	20240906	114000	26846925	5010	5010	5010	5010	0
533	20240906	113900	26846925	5010	5010	5010	5010	0
534	20240906	113800	26846925	5010	5010	5010	5010	0
535	20240906	113700	26846925	5010	5010	5010	5010	0
536	20240906	113600	26846925	5010	5010	5010	5010	0
537	20240906	113500	26846925	5010	5010	5010	5010	0
538	20240906	113400	26846925	5010	5010	5010	5010	0
539	20240906	113300	26846925	5010	5010	5010	5010	0
540	20240906	113200	26846925	5010	5010	5010	5010	0
541	20240906	113100	26846925	5010	5010	5010	5010	0
542	20240906	113000	26846925	5010	5010	5010	5010	0
543	20240906	112900	26846925	5010	5010	5010	5010	1
544	20240906	112800	26841915	5000	5000	5000	5000	0
545	20240906	112700	26841915	5000	5000	5000	5000	100
546	20240906	112600	26341915	5010	5010	5010	5010	0
547	20240906	112500	26341915	5010	5010	5010	5010	0
548	20240906	112400	26341915	5010	5010	5010	5010	0
549	20240906	112300	26341915	5010	5010	5010	5010	0
550	20240906	112200	26341915	5010	5010	5010	5010	0
551	20240906	112100	26341915	5010	5010	5010	5010	0
552	20240906	112000	26341915	5010	5010	5010	5010	0
553	20240906	111900	26341915	5010	5010	5010	5010	0
554	20240906	111800	26341915	5010	5010	5010	5010	0
555	20240906	111700	26341915	5010	5010	5010	5010	0
556	20240906	111600	26341915	5010	5010	5010	5010	0
557	20240906	111500	26341915	5010	5010	5010	5010	0
558	20240906	111400	26341915	5010	5010	5010	5010	0
559	20240906	111300	26341915	5010	5010	5010	5010	0
560	20240906	111200	26341915	5010	5010	5010	5010	0
561	20240906	111100	26341915	5010	5010	5010	5010	0
562	20240906	111000	26341915	5010	5010	5010	5010	895
563	20240906	110900	21857965	5010	5010	5010	5010	0
564	20240906	110800	21857965	5010	5010	5010	5010	0
565	20240906	110700	21857965	5010	5010	5010	5010	796
566	20240906	110600	17870005	5010	5010	5010	5010	0
567	20240906	110500	17870005	5010	5010	5010	5010	0
568	20240906	110400	17870005	5010	5010	5010	5010	0
569	20240906	110300	17870005	5010	5010	5010	5010	0
570	20240906	110200	17870005	5010	5010	5010	5010	0
571	20240906	110100	17870005	5010	5010	5010	5010	0
572	20240906	110000	17870005	5010	5010	5010	5010	0
573	20240906	105900	17870005	5010	5010	5010	5010	1
574	20240906	105800	17864995	5000	5000	5000	5000	0
575	20240906	105700	17864995	5000	5000	5000	5000	0
576	20240906	105600	17864995	5000	5000	5000	5000	0
577	20240906	105500	17864995	5000	5000	5000	5000	0
578	20240906	105400	17864995	5000	5000	5000	5000	0
579	20240906	105300	17864995	5000	5000	5000	5000	0
580	20240906	105200	17864995	5000	5000	5000	5000	0
581	20240906	105100	17864995	5000	5000	5000	5000	0
582	20240906	105000	17864995	5000	5000	5000	5000	0
583	20240906	104900	17864995	5000	5000	5000	5000	0
584	20240906	104800	17864995	5000	5000	5000	5000	0
585	20240906	104700	17864995	5000	5000	5000	5000	0
586	20240906	104600	17864995	5000	5000	5000	5000	0
587	20240906	104500	17864995	5000	5000	5000	5000	0
588	20240906	104400	17864995	5000	5000	5000	5000	411
589	20240906	104300	15809995	5000	5000	5000	5000	1
590	20240906	104200	15804995	5000	5000	5000	5000	0
591	20240906	104100	15804995	5000	5000	5000	5000	1
592	20240906	104000	15799995	5010	5010	5010	5010	0
593	20240906	103900	15799995	5010	5010	5010	5010	0
594	20240906	103800	15799995	5010	5010	5010	5010	0
595	20240906	103700	15799995	5010	5010	5010	5010	0
596	20240906	103600	15799995	5010	5010	5010	5010	0
597	20240906	103500	15799995	5010	5010	5010	5010	0
598	20240906	103400	15799995	5010	5010	5010	5010	1
599	20240906	103300	15794985	5010	5010	5010	5010	0
600	20240906	103200	15794985	5010	5010	5010	5010	2
601	20240906	103100	15784965	5010	5010	5010	5010	10
602	20240906	103000	15734865	5010	4990	5010	4990	7
603	20240906	102900	15699915	5010	5010	5010	5010	0
604	20240906	102800	15699915	5010	5010	5010	5010	0
605	20240906	102700	15699915	5010	5010	5010	5010	0
606	20240906	102600	15699915	5010	5010	5010	5010	0
607	20240906	102500	15699915	5010	5010	5010	5010	0
608	20240906	102400	15699915	5010	5010	5010	5010	0
609	20240906	102300	15699915	5010	5010	5010	5010	0
610	20240906	102200	15699915	5010	5010	5010	5010	50
611	20240906	102100	15449415	5010	5010	5010	5010	1
612	20240906	102000	15444405	5000	4925	5000	4925	10
613	20240906	101900	15394760	4885	4955	4955	4885	10
614	20240906	101800	15345625	5010	5010	5010	5010	0
615	20240906	101700	15345625	5010	4930	5010	4930	10
616	20240906	101600	15295885	4850	4990	4990	4850	449
617	20240906	101500	13084570	5000	5000	5000	5000	35
618	20240906	101400	12909570	5010	5010	5010	5010	0
619	20240906	101300	12909570	5010	5010	5010	5010	0
620	20240906	101200	12909570	5010	5010	5010	5010	0
621	20240906	101100	12909570	5010	5020	5020	4990	1311
622	20240906	101000	6342030	5050	5050	5050	5050	0
623	20240906	100900	6342030	5050	5050	5050	5050	0
624	20240906	100800	6342030	5050	5050	5050	5050	0
625	20240906	100700	6342030	5050	5050	5050	5050	0
626	20240906	100600	6342030	5050	5050	5050	5050	0
627	20240906	100500	6342030	5050	5050	5050	5050	10
628	20240906	100400	6291530	5050	5050	5050	5050	0
629	20240906	100300	6291530	5050	5050	5050	5050	0
630	20240906	100200	6291530	5050	5050	5050	5050	0
631	20240906	100100	6291530	5050	5050	5050	5050	0
632	20240906	100000	6291530	5050	5050	5050	5050	1
633	20240906	095900	6286480	5050	5050	5050	5050	2
634	20240906	095800	6276380	5050	5050	5050	5050	0
635	20240906	095700	6276380	5050	5050	5050	5050	0
636	20240906	095600	6276380	5050	5050	5050	5050	2
637	20240906	095500	6266280	5010	5050	5050	5010	431
638	20240906	095400	4105700	5050	5050	5050	5050	0
639	20240906	095300	4105700	5050	5050	5050	5050	0
640	20240906	095200	4105700	5050	5050	5050	5050	0
641	20240906	095100	4105700	5050	5050	5050	5050	4
642	20240906	095000	4085500	5010	5040	5040	5010	500
643	20240906	094900	1578230	5050	5050	5050	5050	0
644	20240906	094800	1578230	5050	5050	5050	5050	0
645	20240906	094700	1578230	5050	5050	5050	5050	0
646	20240906	094600	1578230	5050	5050	5050	5050	0
647	20240906	094500	1578230	5050	5050	5050	5050	0
648	20240906	094400	1578230	5050	5050	5050	5050	2
649	20240906	094300	1568130	5050	5050	5050	5050	0
650	20240906	094200	1568130	5050	5050	5050	5050	0
651	20240906	094100	1568130	5050	5060	5060	5050	31
652	20240906	094000	1411550	5090	5090	5090	5090	0
653	20240906	093900	1411550	5090	5090	5090	5090	2
654	20240906	093800	1401370	5090	5090	5090	5090	0
655	20240906	093700	1401370	5090	5090	5090	5090	0
656	20240906	093600	1401370	5090	5090	5090	5090	0
657	20240906	093500	1401370	5090	5090	5090	5090	0
658	20240906	093400	1401370	5090	5090	5090	5090	0
659	20240906	093300	1401370	5090	5090	5090	5090	0
660	20240906	093200	1401370	5090	5090	5090	5090	0
661	20240906	093100	1401370	5090	5090	5090	5090	0
662	20240906	093000	1401370	5090	5090	5090	5090	0
663	20240906	092900	1401370	5090	5090	5090	5090	0
664	20240906	092800	1401370	5090	5090	5090	5090	0
665	20240906	092700	1401370	5090	5090	5090	5090	0
666	20240906	092600	1401370	5090	5090	5090	5090	0
667	20240906	092500	1401370	5090	5090	5090	5090	0
668	20240906	092400	1401370	5090	5090	5090	5090	0
669	20240906	092300	1401370	5090	5090	5090	5090	0
670	20240906	092200	1401370	5090	5090	5090	5090	92
671	20240906	092100	933090	5090	5090	5090	5090	0
672	20240906	092000	933090	5090	5090	5090	5090	0
673	20240906	091900	933090	5090	5090	5090	5090	27
674	20240906	091800	795660	5090	5090	5090	5090	0
675	20240906	091700	795660	5090	5090	5090	5090	0
676	20240906	091600	795660	5090	5090	5090	5090	0
677	20240906	091500	795660	5090	5090	5090	5090	0
678	20240906	091400	795660	5090	5090	5090	5090	0
679	20240906	091300	795660	5090	5090	5090	5090	1
680	20240906	091200	790570	5080	5080	5080	5080	2
681	20240906	091100	780410	5090	5090	5090	5090	1
682	20240906	091000	775320	5050	5060	5060	5050	45
683	20240906	090900	547680	5090	5090	5090	5090	0
684	20240906	090800	547680	5090	5090	5090	5090	0
685	20240906	090700	547680	5090	5090	5090	5090	0
686	20240906	090600	547680	5090	5090	5090	5090	0
687	20240906	090500	547680	5090	5090	5090	5090	0
688	20240906	090400	547680	5090	5090	5090	5090	0
689	20240906	090300	547680	5090	5080	5090	5080	3
690	20240906	090200	532430	5070	5070	5070	5070	101
691	20240906	090100	20360	5090	5090	5090	5090	0
692	20240906	090000	20360	5090	5090	5090	5090	4