KissMeData/148930/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202100	73652220	5060	5060	5060	5060	261
3	20240903	202000	73652220	5060	5060	5060	5060	0
4	20240903	201900	73652220	5060	5060	5060	5060	0
5	20240903	201800	73652220	5060	5060	5060	5060	0
6	20240903	201700	73652220	5060	5060	5060	5060	0
7	20240903	201600	73652220	5060	5060	5060	5060	0
8	20240903	201500	73652220	5060	5060	5060	5060	0
9	20240903	201400	73652220	5060	5060	5060	5060	0
10	20240903	201300	73652220	5060	5060	5060	5060	0
11	20240903	201200	73652220	5060	5060	5060	5060	0
12	20240903	201100	73652220	5060	5060	5060	5060	0
13	20240903	201000	73652220	5060	5060	5060	5060	0
14	20240903	200900	73652220	5060	5060	5060	5060	0
15	20240903	200800	73652220	5060	5060	5060	5060	0
16	20240903	200700	73652220	5060	5060	5060	5060	0
17	20240903	200600	73652220	5060	5060	5060	5060	0
18	20240903	200500	73652220	5060	5060	5060	5060	0
19	20240903	200400	73652220	5060	5060	5060	5060	0
20	20240903	200300	73652220	5060	5060	5060	5060	0
21	20240903	200200	73652220	5060	5060	5060	5060	0
22	20240903	200100	73652220	5060	5060	5060	5060	0
23	20240903	200000	73652220	5060	5060	5060	5060	0
24	20240903	195900	73652220	5060	5060	5060	5060	0
25	20240903	195800	73652220	5060	5060	5060	5060	0
26	20240903	195700	73652220	5060	5060	5060	5060	0
27	20240903	195600	73652220	5060	5060	5060	5060	0
28	20240903	195500	73652220	5060	5060	5060	5060	0
29	20240903	195400	73652220	5060	5060	5060	5060	0
30	20240903	195300	73652220	5060	5060	5060	5060	0
31	20240903	195200	73652220	5060	5060	5060	5060	0
32	20240903	195100	73652220	5060	5060	5060	5060	261
33	20240903	195000	73652220	5060	5060	5060	5060	0
34	20240903	194900	73652220	5060	5060	5060	5060	0
35	20240903	194800	73652220	5060	5060	5060	5060	0
36	20240903	194700	73652220	5060	5060	5060	5060	0
37	20240903	194600	73652220	5060	5060	5060	5060	0
38	20240903	194500	73652220	5060	5060	5060	5060	0
39	20240903	194400	73652220	5060	5060	5060	5060	0
40	20240903	194300	73652220	5060	5060	5060	5060	0
41	20240903	194200	73652220	5060	5060	5060	5060	0
42	20240903	194100	73652220	5060	5060	5060	5060	0
43	20240903	194000	73652220	5060	5060	5060	5060	0
44	20240903	193900	73652220	5060	5060	5060	5060	0
45	20240903	193800	73652220	5060	5060	5060	5060	0
46	20240903	193700	73652220	5060	5060	5060	5060	0
47	20240903	193600	73652220	5060	5060	5060	5060	0
48	20240903	193500	73652220	5060	5060	5060	5060	0
49	20240903	193400	73652220	5060	5060	5060	5060	0
50	20240903	193300	73652220	5060	5060	5060	5060	0
51	20240903	193200	73652220	5060	5060	5060	5060	0
52	20240903	193100	73652220	5060	5060	5060	5060	0
53	20240903	193000	73652220	5060	5060	5060	5060	0
54	20240903	192900	73652220	5060	5060	5060	5060	0
55	20240903	192800	73652220	5060	5060	5060	5060	0
56	20240903	192700	73652220	5060	5060	5060	5060	0
57	20240903	192600	73652220	5060	5060	5060	5060	0
58	20240903	192500	73652220	5060	5060	5060	5060	0
59	20240903	192400	73652220	5060	5060	5060	5060	0
60	20240903	192300	73652220	5060	5060	5060	5060	0
61	20240903	192200	73652220	5060	5060	5060	5060	0
62	20240903	192100	73652220	5060	5060	5060	5060	261
63	20240903	192000	73652220	5060	5060	5060	5060	0
64	20240903	191900	73652220	5060	5060	5060	5060	0
65	20240903	191800	73652220	5060	5060	5060	5060	0
66	20240903	191700	73652220	5060	5060	5060	5060	0
67	20240903	191600	73652220	5060	5060	5060	5060	0
68	20240903	191500	73652220	5060	5060	5060	5060	0
69	20240903	191400	73652220	5060	5060	5060	5060	0
70	20240903	191300	73652220	5060	5060	5060	5060	0
71	20240903	191200	73652220	5060	5060	5060	5060	0
72	20240903	191100	73652220	5060	5060	5060	5060	0
73	20240903	191000	73652220	5060	5060	5060	5060	0
74	20240903	190900	73652220	5060	5060	5060	5060	0
75	20240903	190800	73652220	5060	5060	5060	5060	0
76	20240903	190700	73652220	5060	5060	5060	5060	0
77	20240903	190600	73652220	5060	5060	5060	5060	0
78	20240903	190500	73652220	5060	5060	5060	5060	0
79	20240903	190400	73652220	5060	5060	5060	5060	0
80	20240903	190300	73652220	5060	5060	5060	5060	0
81	20240903	190200	73652220	5060	5060	5060	5060	0
82	20240903	190100	73652220	5060	5060	5060	5060	0
83	20240903	190000	73652220	5060	5060	5060	5060	0
84	20240903	185900	73652220	5060	5060	5060	5060	0
85	20240903	185800	73652220	5060	5060	5060	5060	0
86	20240903	185700	73652220	5060	5060	5060	5060	0
87	20240903	185600	73652220	5060	5060	5060	5060	0
88	20240903	185500	73652220	5060	5060	5060	5060	0
89	20240903	185400	73652220	5060	5060	5060	5060	0
90	20240903	185300	73652220	5060	5060	5060	5060	0
91	20240903	185200	73652220	5060	5060	5060	5060	0
92	20240903	185100	73652220	5060	5060	5060	5060	261
93	20240903	185000	73652220	5060	5060	5060	5060	0
94	20240903	184900	73652220	5060	5060	5060	5060	0
95	20240903	184800	73652220	5060	5060	5060	5060	0
96	20240903	184700	73652220	5060	5060	5060	5060	0
97	20240903	184600	73652220	5060	5060	5060	5060	0
98	20240903	184500	73652220	5060	5060	5060	5060	0
99	20240903	184400	73652220	5060	5060	5060	5060	0
100	20240903	184300	73652220	5060	5060	5060	5060	0
101	20240903	184200	73652220	5060	5060	5060	5060	0
102	20240903	184100	73652220	5060	5060	5060	5060	0
103	20240903	184000	73652220	5060	5060	5060	5060	0
104	20240903	183900	73652220	5060	5060	5060	5060	0
105	20240903	183800	73652220	5060	5060	5060	5060	0
106	20240903	183700	73652220	5060	5060	5060	5060	0
107	20240903	183600	73652220	5060	5060	5060	5060	0
108	20240903	183500	73652220	5060	5060	5060	5060	0
109	20240903	183400	73652220	5060	5060	5060	5060	0
110	20240903	183300	73652220	5060	5060	5060	5060	0
111	20240903	183200	73652220	5060	5060	5060	5060	0
112	20240903	183100	73652220	5060	5060	5060	5060	0
113	20240903	183000	73652220	5060	5060	5060	5060	0
114	20240903	182900	73652220	5060	5060	5060	5060	0
115	20240903	182800	73652220	5060	5060	5060	5060	0
116	20240903	182700	73652220	5060	5060	5060	5060	0
117	20240903	182600	73652220	5060	5060	5060	5060	0
118	20240903	182500	73652220	5060	5060	5060	5060	0
119	20240903	182400	73652220	5060	5060	5060	5060	0
120	20240903	182300	73652220	5060	5060	5060	5060	0
121	20240903	182200	73652220	5060	5060	5060	5060	0
122	20240903	182100	73652220	5060	5060	5060	5060	261
123	20240903	182000	73652220	5060	5060	5060	5060	0
124	20240903	181900	73652220	5060	5060	5060	5060	0
125	20240903	181800	73652220	5060	5060	5060	5060	0
126	20240903	181700	73652220	5060	5060	5060	5060	0
127	20240903	181600	73652220	5060	5060	5060	5060	0
128	20240903	181500	73652220	5060	5060	5060	5060	0
129	20240903	181400	73652220	5060	5060	5060	5060	0
130	20240903	181300	73652220	5060	5060	5060	5060	0
131	20240903	181200	73652220	5060	5060	5060	5060	0
132	20240903	181100	73652220	5060	5060	5060	5060	0
133	20240903	181000	73652220	5060	5060	5060	5060	0
134	20240903	180900	73652220	5060	5060	5060	5060	0
135	20240903	180800	73652220	5060	5060	5060	5060	0
136	20240903	180700	73652220	5060	5060	5060	5060	0
137	20240903	180600	73652220	5060	5060	5060	5060	0
138	20240903	180500	73652220	5060	5060	5060	5060	0
139	20240903	180400	73652220	5060	5060	5060	5060	0
140	20240903	180300	73652220	5060	5060	5060	5060	0
141	20240903	180200	73652220	5060	5060	5060	5060	0
142	20240903	180100	73652220	5060	5060	5060	5060	0
143	20240903	180000	73652220	5060	5060	5060	5060	0
144	20240903	175900	73652220	5060	5060	5060	5060	0
145	20240903	175800	73652220	5060	5060	5060	5060	0
146	20240903	175700	73652220	5060	5060	5060	5060	0
147	20240903	175600	73652220	5060	5060	5060	5060	0
148	20240903	175500	73652220	5060	5060	5060	5060	0
149	20240903	175400	73652220	5060	5060	5060	5060	0
150	20240903	175300	73652220	5060	5060	5060	5060	0
151	20240903	175200	73652220	5060	5060	5060	5060	0
152	20240903	175100	73652220	5060	5060	5060	5060	261
153	20240903	175000	73652220	5060	5060	5060	5060	0
154	20240903	174900	73652220	5060	5060	5060	5060	0
155	20240903	174800	73652220	5060	5060	5060	5060	0
156	20240903	174700	73652220	5060	5060	5060	5060	0
157	20240903	174600	73652220	5060	5060	5060	5060	0
158	20240903	174500	73652220	5060	5060	5060	5060	0
159	20240903	174400	73652220	5060	5060	5060	5060	0
160	20240903	174300	73652220	5060	5060	5060	5060	0
161	20240903	174200	73652220	5060	5060	5060	5060	0
162	20240903	174100	73652220	5060	5060	5060	5060	0
163	20240903	174000	73652220	5060	5060	5060	5060	0
164	20240903	173900	73652220	5060	5060	5060	5060	0
165	20240903	173800	73652220	5060	5060	5060	5060	0
166	20240903	173700	73652220	5060	5060	5060	5060	0
167	20240903	173600	73652220	5060	5060	5060	5060	0
168	20240903	173500	73652220	5060	5060	5060	5060	0
169	20240903	173400	73652220	5060	5060	5060	5060	0
170	20240903	173300	73652220	5060	5060	5060	5060	0
171	20240903	173200	73652220	5060	5060	5060	5060	0
172	20240903	173100	73652220	5060	5060	5060	5060	0
173	20240903	173000	73652220	5060	5060	5060	5060	0
174	20240903	172900	73652220	5060	5060	5060	5060	0
175	20240903	172800	73652220	5060	5060	5060	5060	0
176	20240903	172700	73652220	5060	5060	5060	5060	0
177	20240903	172600	73652220	5060	5060	5060	5060	0
178	20240903	172500	73652220	5060	5060	5060	5060	0
179	20240903	172400	73652220	5060	5060	5060	5060	0
180	20240903	172300	73652220	5060	5060	5060	5060	0
181	20240903	172200	73652220	5060	5060	5060	5060	0
182	20240903	172100	73652220	5060	5060	5060	5060	261
183	20240903	172000	73652220	5060	5060	5060	5060	0
184	20240903	171900	73652220	5060	5060	5060	5060	0
185	20240903	171800	73652220	5060	5060	5060	5060	0
186	20240903	171700	73652220	5060	5060	5060	5060	0
187	20240903	171600	73652220	5060	5060	5060	5060	0
188	20240903	171500	73652220	5060	5060	5060	5060	0
189	20240903	171400	73652220	5060	5060	5060	5060	0
190	20240903	171300	73652220	5060	5060	5060	5060	0
191	20240903	171200	73652220	5060	5060	5060	5060	0
192	20240903	171100	73652220	5060	5060	5060	5060	0
193	20240903	171000	73652220	5060	5060	5060	5060	0
194	20240903	170900	73652220	5060	5060	5060	5060	0
195	20240903	170800	73652220	5060	5060	5060	5060	0
196	20240903	170700	73652220	5060	5060	5060	5060	0
197	20240903	170600	73652220	5060	5060	5060	5060	0
198	20240903	170500	73652220	5060	5060	5060	5060	0
199	20240903	170400	73652220	5060	5060	5060	5060	0
200	20240903	170300	73652220	5060	5060	5060	5060	0
201	20240903	170200	73652220	5060	5060	5060	5060	0
202	20240903	170100	73652220	5060	5060	5060	5060	0
203	20240903	170000	73652220	5060	5060	5060	5060	0
204	20240903	165900	73652220	5060	5060	5060	5060	0
205	20240903	165800	73652220	5060	5060	5060	5060	0
206	20240903	165700	73652220	5060	5060	5060	5060	0
207	20240903	165600	73652220	5060	5060	5060	5060	0
208	20240903	165500	73652220	5060	5060	5060	5060	0
209	20240903	165400	73652220	5060	5060	5060	5060	0
210	20240903	165300	73652220	5060	5060	5060	5060	0
211	20240903	165200	73652220	5060	5060	5060	5060	0
212	20240903	165100	73652220	5060	5060	5060	5060	261
213	20240903	165000	73652220	5060	5060	5060	5060	0
214	20240903	164900	73652220	5060	5060	5060	5060	0
215	20240903	164800	73652220	5060	5060	5060	5060	0
216	20240903	164700	73652220	5060	5060	5060	5060	0
217	20240903	164600	73652220	5060	5060	5060	5060	0
218	20240903	164500	73652220	5060	5060	5060	5060	0
219	20240903	164400	73652220	5060	5060	5060	5060	0
220	20240903	164300	73652220	5060	5060	5060	5060	0
221	20240903	164200	73652220	5060	5060	5060	5060	0
222	20240903	164100	73652220	5060	5060	5060	5060	0
223	20240903	164000	73652220	5060	5060	5060	5060	0
224	20240903	163900	73652220	5060	5060	5060	5060	0
225	20240903	163800	73652220	5060	5060	5060	5060	0
226	20240903	163700	73652220	5060	5060	5060	5060	0
227	20240903	163600	73652220	5060	5060	5060	5060	0
228	20240903	163500	73652220	5060	5060	5060	5060	0
229	20240903	163400	73652220	5060	5060	5060	5060	0
230	20240903	163300	73652220	5060	5060	5060	5060	0
231	20240903	163200	73652220	5060	5060	5060	5060	0
232	20240903	163100	73652220	5060	5060	5060	5060	0
233	20240903	163000	73652220	5060	5060	5060	5060	0
234	20240903	162900	73652220	5060	5060	5060	5060	0
235	20240903	162800	73652220	5060	5060	5060	5060	0
236	20240903	162700	73652220	5060	5060	5060	5060	0
237	20240903	162600	73652220	5060	5060	5060	5060	0
238	20240903	162500	73652220	5060	5060	5060	5060	0
239	20240903	162400	73652220	5060	5060	5060	5060	0
240	20240903	162300	73652220	5060	5060	5060	5060	0
241	20240903	162200	73652220	5060	5060	5060	5060	0
242	20240903	162100	73652220	5060	5060	5060	5060	261
243	20240903	162000	73652220	5060	5060	5060	5060	0
244	20240903	161900	73652220	5060	5060	5060	5060	0
245	20240903	161800	73652220	5060	5060	5060	5060	0
246	20240903	161700	73652220	5060	5060	5060	5060	0
247	20240903	161600	73652220	5060	5060	5060	5060	0
248	20240903	161500	73652220	5060	5060	5060	5060	0
249	20240903	161400	73652220	5060	5060	5060	5060	0
250	20240903	161300	73652220	5060	5060	5060	5060	0
251	20240903	161200	73652220	5060	5060	5060	5060	0
252	20240903	161100	73652220	5060	5060	5060	5060	0
253	20240903	161000	73652220	5060	5060	5060	5060	0
254	20240903	160900	73652220	5060	5060	5060	5060	0
255	20240903	160800	73652220	5060	5060	5060	5060	0
256	20240903	160700	73652220	5060	5060	5060	5060	0
257	20240903	160600	73652220	5060	5060	5060	5060	0
258	20240903	160500	73652220	5060	5060	5060	5060	0
259	20240903	160400	73652220	5060	5060	5060	5060	0
260	20240903	160300	73652220	5060	5060	5060	5060	0
261	20240903	160200	73652220	5060	5060	5060	5060	0
262	20240903	160100	73652220	5060	5060	5060	5060	0
263	20240903	160000	73652220	5060	5060	5060	5060	0
264	20240903	155900	73652220	5060	5060	5060	5060	0
265	20240903	155800	73652220	5060	5060	5060	5060	0
266	20240903	155700	73652220	5060	5060	5060	5060	0
267	20240903	155600	73652220	5060	5060	5060	5060	0
268	20240903	155500	73652220	5060	5060	5060	5060	0
269	20240903	155400	73652220	5060	5060	5060	5060	0
270	20240903	155300	73652220	5060	5060	5060	5060	0
271	20240903	155200	73652220	5060	5060	5060	5060	0
272	20240903	155100	73652220	5060	5060	5060	5060	261
273	20240903	155000	73652220	5060	5060	5060	5060	0
274	20240903	154900	73652220	5060	5060	5060	5060	0
275	20240903	154800	73652220	5060	5060	5060	5060	0
276	20240903	154700	73652220	5060	5060	5060	5060	0
277	20240903	154600	73652220	5060	5060	5060	5060	0
278	20240903	154500	73652220	5060	5060	5060	5060	0
279	20240903	154400	73652220	5060	5060	5060	5060	0
280	20240903	154300	73652220	5060	5060	5060	5060	0
281	20240903	154200	73652220	5060	5060	5060	5060	0
282	20240903	154100	73652220	5060	5060	5060	5060	0
283	20240903	154000	73652220	5060	5060	5060	5060	0
284	20240903	153900	73652220	5060	5060	5060	5060	0
285	20240903	153800	73652220	5060	5060	5060	5060	0
286	20240903	153700	73652220	5060	5060	5060	5060	0
287	20240903	153600	73652220	5060	5060	5060	5060	0
288	20240903	153500	73652220	5060	5060	5060	5060	0
289	20240903	153400	73652220	5060	5060	5060	5060	0
290	20240903	153300	73652220	5060	5060	5060	5060	0
291	20240903	153200	73652220	5060	5060	5060	5060	0
292	20240903	153100	73652220	5060	5060	5060	5060	0
293	20240903	153000	73652220	5060	5060	5060	5060	261
294	20240903	152900	72331560	5060	5060	5060	5060	0
295	20240903	152800	72331560	5060	5060	5060	5060	0
296	20240903	152700	72331560	5060	5060	5060	5060	0
297	20240903	152600	72331560	5060	5060	5060	5060	0
298	20240903	152500	72331560	5060	5060	5060	5060	0
299	20240903	152400	72331560	5060	5060	5060	5060	0
300	20240903	152300	72331560	5060	5060	5060	5060	0
301	20240903	152200	72331560	5060	5060	5060	5060	0
302	20240903	152100	72331560	5060	5060	5060	5060	0
303	20240903	152000	72331560	5060	5060	5060	5060	0
304	20240903	151900	72331560	5060	5040	5060	5040	288
305	20240903	151800	70876080	5040	5040	5050	5040	144
306	20240903	151700	70149600	5040	5020	5040	5020	227
307	20240903	151600	69007870	5020	5010	5020	5010	312
308	20240903	151500	67443750	5010	5010	5010	5010	166
309	20240903	151400	66612090	5010	5010	5010	5010	0
310	20240903	151300	66612090	5010	5010	5010	5010	0
311	20240903	151200	66612090	5010	5000	5010	5000	122
312	20240903	151100	66001870	5010	5010	5010	5010	22
313	20240903	151000	65891650	5000	5010	5010	5000	121
314	20240903	150900	65286420	5010	5010	5010	5010	0
315	20240903	150800	65286420	5010	5010	5010	5010	0
316	20240903	150700	65286420	5010	5010	5010	5010	0
317	20240903	150600	65286420	5010	5010	5010	5010	0
318	20240903	150500	65286420	5010	5010	5010	5010	0
319	20240903	150400	65286420	5010	5010	5010	5010	0
320	20240903	150300	65286420	5010	5010	5010	5010	100
321	20240903	150200	64785420	5010	5010	5010	5010	5
322	20240903	150100	64760370	5010	5010	5010	5010	0
323	20240903	150000	64760370	5010	5010	5010	5010	2
324	20240903	145900	64750350	5010	5010	5010	5010	2
325	20240903	145800	64740330	5010	5010	5010	5010	0
326	20240903	145700	64740330	5010	5010	5010	5010	0
327	20240903	145600	64740330	5010	5010	5010	5010	0
328	20240903	145500	64740330	5010	5010	5010	5010	0
329	20240903	145400	64740330	5010	5010	5010	5010	200
330	20240903	145300	63738330	5010	5010	5010	5010	119
331	20240903	145200	63142140	5010	5010	5010	5010	159
332	20240903	145100	62345550	5020	5020	5020	5020	0
333	20240903	145000	62345550	5020	5020	5020	5020	0
334	20240903	144900	62345550	5020	5020	5020	5020	0
335	20240903	144800	62345550	5020	5020	5020	5020	1
336	20240903	144700	62340530	5010	5010	5010	5010	0
337	20240903	144600	62340530	5010	5010	5010	5010	240
338	20240903	144500	61138130	5020	5020	5020	5020	0
339	20240903	144400	61138130	5020	5020	5020	5020	0
340	20240903	144300	61138130	5020	5020	5020	5020	0
341	20240903	144200	61138130	5020	5020	5020	5020	0
342	20240903	144100	61138130	5020	5020	5020	5020	0
343	20240903	144000	61138130	5020	5020	5020	5020	0
344	20240903	143900	61138130	5020	5020	5020	5020	0
345	20240903	143800	61138130	5020	5020	5020	5020	0
346	20240903	143700	61138130	5020	5020	5020	5020	1
347	20240903	143600	61133110	5010	5010	5010	5010	0
348	20240903	143500	61133110	5010	5010	5010	5010	189
349	20240903	143400	60186220	5030	5030	5030	5030	0
350	20240903	143300	60186220	5030	5030	5030	5030	0
351	20240903	143200	60186220	5030	5030	5030	5030	0
352	20240903	143100	60186220	5030	5030	5030	5030	0
353	20240903	143000	60186220	5030	5030	5030	5030	0
354	20240903	142900	60186220	5030	5030	5030	5030	0
355	20240903	142800	60186220	5030	5030	5030	5030	0
356	20240903	142700	60186220	5030	5030	5030	5030	0
357	20240903	142600	60186220	5030	5030	5030	5030	73
358	20240903	142500	59819030	5040	5040	5040	5040	0
359	20240903	142400	59819030	5040	5040	5040	5040	0
360	20240903	142300	59819030	5040	5040	5040	5040	0
361	20240903	142200	59819030	5040	5040	5040	5040	0
362	20240903	142100	59819030	5040	5040	5040	5040	0
363	20240903	142000	59819030	5040	5040	5040	5040	2
364	20240903	141900	59808950	5060	5060	5060	5060	0
365	20240903	141800	59808950	5060	5060	5060	5060	0
366	20240903	141700	59808950	5060	5060	5060	5060	0
367	20240903	141600	59808950	5060	5060	5060	5060	0
368	20240903	141500	59808950	5060	5060	5060	5060	0
369	20240903	141400	59808950	5060	5060	5060	5060	0
370	20240903	141300	59808950	5060	5060	5060	5060	0
371	20240903	141200	59808950	5060	5060	5060	5060	0
372	20240903	141100	59808950	5060	5060	5060	5060	0
373	20240903	141000	59808950	5060	5060	5060	5060	0
374	20240903	140900	59808950	5060	5060	5060	5060	0
375	20240903	140800	59808950	5060	5060	5060	5060	0
376	20240903	140700	59808950	5060	5060	5060	5060	0
377	20240903	140600	59808950	5060	5060	5060	5060	0
378	20240903	140500	59808950	5060	5060	5060	5060	0
379	20240903	140400	59808950	5060	5060	5060	5060	0
380	20240903	140300	59808950	5060	5060	5060	5060	0
381	20240903	140200	59808950	5060	5060	5060	5060	0
382	20240903	140100	59808950	5060	5060	5060	5060	0
383	20240903	140000	59808950	5060	5060	5060	5060	0
384	20240903	135900	59808950	5060	5060	5060	5060	0
385	20240903	135800	59808950	5060	5060	5060	5060	0
386	20240903	135700	59808950	5060	5060	5060	5060	1
387	20240903	135600	59803890	5000	5060	5060	5000	152
388	20240903	135500	59043270	5010	5010	5010	5010	0
389	20240903	135400	59043270	5010	5010	5010	5010	0
390	20240903	135300	59043270	5010	5010	5010	5010	0
391	20240903	135200	59043270	5010	5010	5010	5010	0
392	20240903	135100	59043270	5010	5010	5010	5010	0
393	20240903	135000	59043270	5010	5010	5010	5010	0
394	20240903	134900	59043270	5010	5010	5010	5010	0
395	20240903	134800	59043270	5010	5010	5010	5010	0
396	20240903	134700	59043270	5010	5010	5010	5010	0
397	20240903	134600	59043270	5010	5010	5010	5010	0
398	20240903	134500	59043270	5010	5010	5010	5010	0
399	20240903	134400	59043270	5010	5010	5010	5010	0
400	20240903	134300	59043270	5010	5010	5010	5010	0
401	20240903	134200	59043270	5010	5010	5010	5010	0
402	20240903	134100	59043270	5010	5010	5010	5010	0
403	20240903	134000	59043270	5010	5010	5010	5010	0
404	20240903	133900	59043270	5010	5010	5010	5010	0
405	20240903	133800	59043270	5010	5010	5010	5010	0
406	20240903	133700	59043270	5010	5010	5010	5010	0
407	20240903	133600	59043270	5010	5010	5010	5010	0
408	20240903	133500	59043270	5010	5010	5010	5010	0
409	20240903	133400	59043270	5010	5020	5020	5010	268
410	20240903	133300	57700150	5070	5070	5070	5070	0
411	20240903	133200	57700150	5070	5070	5070	5070	0
412	20240903	133100	57700150	5070	5070	5070	5070	0
413	20240903	133000	57700150	5070	5070	5070	5070	0
414	20240903	132900	57700150	5070	5070	5070	5070	0
415	20240903	132800	57700150	5070	5070	5070	5070	0
416	20240903	132700	57700150	5070	5070	5070	5070	0
417	20240903	132600	57700150	5070	5000	5070	5000	59
418	20240903	132500	57403680	5050	5050	5050	5050	0
419	20240903	132400	57403680	5050	5050	5050	5050	0
420	20240903	132300	57403680	5050	5050	5050	5050	0
421	20240903	132200	57403680	5050	5050	5050	5050	0
422	20240903	132100	57403680	5050	5050	5050	5050	1
423	20240903	132000	57398630	5000	5000	5000	5000	0
424	20240903	131900	57398630	5000	5000	5000	5000	0
425	20240903	131800	57398630	5000	5000	5000	5000	0
426	20240903	131700	57398630	5000	5000	5000	5000	0
427	20240903	131600	57398630	5000	5000	5000	5000	0
428	20240903	131500	57398630	5000	5000	5000	5000	0
429	20240903	131400	57398630	5000	5000	5000	5000	0
430	20240903	131300	57398630	5000	5000	5000	5000	0
431	20240903	131200	57398630	5000	5000	5000	5000	2
432	20240903	131100	57388630	5000	5000	5000	5000	0
433	20240903	131000	57388630	5000	5000	5000	5000	0
434	20240903	130900	57388630	5000	5000	5000	5000	0
435	20240903	130800	57388630	5000	5010	5010	5000	1081
436	20240903	130700	51976310	5000	5000	5000	5000	0
437	20240903	130600	51976310	5000	5000	5000	5000	0
438	20240903	130500	51976310	5000	5000	5000	5000	0
439	20240903	130400	51976310	5000	5000	5000	5000	0
440	20240903	130300	51976310	5000	5000	5000	5000	0
441	20240903	130200	51976310	5000	5000	5000	5000	0
442	20240903	130100	51976310	5000	5000	5000	5000	0
443	20240903	130000	51976310	5000	5000	5000	5000	0
444	20240903	125900	51976310	5000	5010	5010	5000	547
445	20240903	125800	49241280	5070	5070	5070	5070	0
446	20240903	125700	49241280	5070	5070	5070	5070	0
447	20240903	125600	49241280	5070	5070	5070	5070	0
448	20240903	125500	49241280	5070	5070	5070	5070	0
449	20240903	125400	49241280	5070	5010	5070	5000	57
450	20240903	125300	48956200	5070	5070	5070	5070	0
451	20240903	125200	48956200	5070	5070	5070	5070	0
452	20240903	125100	48956200	5070	5030	5070	5030	20
453	20240903	125000	48855530	5030	5030	5030	5030	0
454	20240903	124900	48855530	5030	5030	5030	5030	0
455	20240903	124800	48855530	5030	5030	5030	5030	0
456	20240903	124700	48855530	5030	5030	5030	5030	0
457	20240903	124600	48855530	5030	5030	5030	5030	0
458	20240903	124500	48855530	5030	5030	5030	5030	0
459	20240903	124400	48855530	5030	5030	5030	5030	0
460	20240903	124300	48855530	5030	5030	5030	5030	0
461	20240903	124200	48855530	5030	5030	5030	5030	0
462	20240903	124100	48855530	5030	5030	5030	5030	0
463	20240903	124000	48855530	5030	5030	5030	5030	0
464	20240903	123900	48855530	5030	5030	5030	5030	0
465	20240903	123800	48855530	5030	5030	5030	5030	0
466	20240903	123700	48855530	5030	5030	5030	5030	0
467	20240903	123600	48855530	5030	5030	5030	5030	0
468	20240903	123500	48855530	5030	5030	5030	5030	0
469	20240903	123400	48855530	5030	5030	5030	5030	0
470	20240903	123300	48855530	5030	5030	5030	5030	0
471	20240903	123200	48855530	5030	5030	5030	5030	0
472	20240903	123100	48855530	5030	5030	5030	5030	0
473	20240903	123000	48855530	5030	5030	5030	5030	0
474	20240903	122900	48855530	5030	5030	5030	5030	0
475	20240903	122800	48855530	5030	5030	5030	5030	0
476	20240903	122700	48855530	5030	5030	5030	5030	0
477	20240903	122600	48855530	5030	5030	5030	5030	0
478	20240903	122500	48855530	5030	5030	5030	5030	0
479	20240903	122400	48855530	5030	5030	5030	5030	0
480	20240903	122300	48855530	5030	5030	5030	5030	1
481	20240903	122200	48850500	5010	5010	5010	5010	0
482	20240903	122100	48850500	5010	5010	5010	5010	0
483	20240903	122000	48850500	5010	5010	5010	5010	0
484	20240903	121900	48850500	5010	5010	5010	5010	0
485	20240903	121800	48850500	5010	5010	5010	5010	0
486	20240903	121700	48850500	5010	5010	5010	5010	943
487	20240903	121600	44126070	5020	5020	5020	5020	0
488	20240903	121500	44126070	5020	5030	5030	5020	58
489	20240903	121400	43834340	5030	5030	5030	5030	2
490	20240903	121300	43824280	5090	5090	5090	5090	0
491	20240903	121200	43824280	5090	5090	5090	5090	0
492	20240903	121100	43824280	5090	5090	5090	5090	0
493	20240903	121000	43824280	5090	5090	5090	5090	0
494	20240903	120900	43824280	5090	5070	5090	5070	2
495	20240903	120800	43814120	5030	5030	5030	5030	0
496	20240903	120700	43814120	5030	5030	5030	5030	99
497	20240903	120600	43316150	5030	5030	5030	5030	45
498	20240903	120500	43089800	5090	5090	5090	5090	0
499	20240903	120400	43089800	5090	5090	5090	5090	0
500	20240903	120300	43089800	5090	5090	5090	5090	0
501	20240903	120200	43089800	5090	5080	5090	5080	3
502	20240903	120100	43074550	5020	5020	5020	5020	2
503	20240903	120000	43064510	5090	5090	5090	5090	0
504	20240903	115900	43064510	5090	5090	5090	5090	0
505	20240903	115800	43064510	5090	5090	5090	5090	0
506	20240903	115700	43064510	5090	5090	5090	5090	0
507	20240903	115600	43064510	5090	5090	5090	5090	0
508	20240903	115500	43064510	5090	5090	5090	5090	0
509	20240903	115400	43064510	5090	5090	5090	5090	0
510	20240903	115300	43064510	5090	5090	5090	5090	0
511	20240903	115200	43064510	5090	5080	5090	5080	2
512	20240903	115100	43054340	5030	5030	5030	5030	149
513	20240903	115000	42304870	5030	5030	5030	5030	0
514	20240903	114900	42304870	5030	5030	5030	5030	0
515	20240903	114800	42304870	5030	5030	5030	5030	0
516	20240903	114700	42304870	5030	5030	5030	5030	0
517	20240903	114600	42304870	5030	5030	5030	5030	0
518	20240903	114500	42304870	5030	5030	5030	5030	0
519	20240903	114400	42304870	5030	5030	5030	5030	0
520	20240903	114300	42304870	5030	5030	5030	5030	0
521	20240903	114200	42304870	5030	5030	5030	5030	0
522	20240903	114100	42304870	5030	5030	5030	5030	0
523	20240903	114000	42304870	5030	5030	5030	5030	0
524	20240903	113900	42304870	5030	5030	5030	5030	0
525	20240903	113800	42304870	5030	5030	5030	5030	50
526	20240903	113700	42053370	5040	5040	5040	5040	0
527	20240903	113600	42053370	5040	5040	5040	5040	50
528	20240903	113500	41801370	5030	5030	5030	5030	0
529	20240903	113400	41801370	5030	5030	5030	5030	0
530	20240903	113300	41801370	5030	5030	5030	5030	0
531	20240903	113200	41801370	5030	5030	5030	5030	0
532	20240903	113100	41801370	5030	5050	5050	5030	203
533	20240903	113000	40777980	5090	5090	5090	5090	0
534	20240903	112900	40777980	5090	5090	5090	5090	0
535	20240903	112800	40777980	5090	5090	5090	5090	0
536	20240903	112700	40777980	5090	5090	5090	5090	0
537	20240903	112600	40777980	5090	5090	5090	5090	0
538	20240903	112500	40777980	5090	5090	5090	5090	0
539	20240903	112400	40777980	5090	5090	5090	5090	0
540	20240903	112300	40777980	5090	5090	5090	5090	0
541	20240903	112200	40777980	5090	5090	5090	5090	0
542	20240903	112100	40777980	5090	5090	5090	5090	0
543	20240903	112000	40777980	5090	5090	5090	5090	151
544	20240903	111900	40009390	5050	5060	5060	5050	31
545	20240903	111800	39852790	5090	5090	5090	5090	1
546	20240903	111700	39847700	5080	5080	5080	5080	0
547	20240903	111600	39847700	5080	5080	5080	5080	0
548	20240903	111500	39847700	5080	5080	5080	5080	0
549	20240903	111400	39847700	5080	5080	5080	5080	0
550	20240903	111300	39847700	5080	5080	5080	5080	198
551	20240903	111200	38841860	5080	5030	5080	5030	922
552	20240903	111100	34183000	5030	5030	5030	5030	0
553	20240903	111000	34183000	5030	5030	5030	5030	0
554	20240903	110900	34183000	5030	5030	5030	5030	0
555	20240903	110800	34183000	5030	5030	5030	5030	1
556	20240903	110700	34177970	5000	5000	5000	5000	0
557	20240903	110600	34177970	5000	5000	5000	5000	0
558	20240903	110500	34177970	5000	5000	5000	5000	0
559	20240903	110400	34177970	5000	5000	5000	5000	0
560	20240903	110300	34177970	5000	5000	5000	5000	0
561	20240903	110200	34177970	5000	5000	5000	5000	0
562	20240903	110100	34177970	5000	5000	5000	5000	0
563	20240903	110000	34177970	5000	5000	5000	5000	0
564	20240903	105900	34177970	5000	5000	5000	5000	40
565	20240903	105800	33977970	5000	5000	5000	5000	0
566	20240903	105700	33977970	5000	5000	5000	5000	225
567	20240903	105600	32852970	5020	5020	5020	5020	0
568	20240903	105500	32852970	5020	5020	5020	5020	0
569	20240903	105400	32852970	5020	5020	5020	5020	0
570	20240903	105300	32852970	5020	5020	5020	5020	0
571	20240903	105200	32852970	5020	5020	5020	5020	0
572	20240903	105100	32852970	5020	5020	5020	5020	17
573	20240903	105000	32767630	5020	5020	5020	5020	424
574	20240903	104900	30639150	5020	5020	5020	5020	0
575	20240903	104800	30639150	5020	5020	5020	5020	0
576	20240903	104700	30639150	5020	5020	5020	5020	0
577	20240903	104600	30639150	5020	5020	5020	5020	0
578	20240903	104500	30639150	5020	5020	5020	5020	76
579	20240903	104400	30257630	5020	5020	5020	5020	0
580	20240903	104300	30257630	5020	5020	5020	5020	0
581	20240903	104200	30257630	5020	5020	5020	5020	0
582	20240903	104100	30257630	5020	5020	5020	5020	0
583	20240903	104000	30257630	5020	5020	5020	5020	0
584	20240903	103900	30257630	5020	5020	5020	5020	0
585	20240903	103800	30257630	5020	5020	5020	5020	0
586	20240903	103700	30257630	5020	5020	5020	5020	0
587	20240903	103600	30257630	5020	5020	5020	5020	0
588	20240903	103500	30257630	5020	5020	5020	5020	0
589	20240903	103400	30257630	5020	5020	5020	5020	0
590	20240903	103300	30257630	5020	5020	5020	5020	0
591	20240903	103200	30257630	5020	5020	5020	5020	0
592	20240903	103100	30257630	5020	5020	5020	5020	0
593	20240903	103000	30257630	5020	5020	5020	5020	0
594	20240903	102900	30257630	5020	5020	5020	5020	0
595	20240903	102800	30257630	5020	5020	5020	5020	0
596	20240903	102700	30257630	5020	5020	5020	5020	0
597	20240903	102600	30257630	5020	5020	5020	5020	0
598	20240903	102500	30257630	5020	5020	5020	5020	0
599	20240903	102400	30257630	5020	5020	5020	5020	0
600	20240903	102300	30257630	5020	5020	5020	5020	0
601	20240903	102200	30257630	5020	5020	5020	5020	0
602	20240903	102100	30257630	5020	5020	5020	5020	25
603	20240903	102000	30132130	5020	5020	5020	5020	0
604	20240903	101900	30132130	5020	5020	5020	5020	0
605	20240903	101800	30132130	5020	5020	5020	5020	0
606	20240903	101700	30132130	5020	5020	5020	5020	0
607	20240903	101600	30132130	5020	5020	5020	5020	0
608	20240903	101500	30132130	5020	5020	5020	5020	0
609	20240903	101400	30132130	5020	5020	5020	5020	0
610	20240903	101300	30132130	5020	5020	5020	5020	0
611	20240903	101200	30132130	5020	5020	5020	5020	0
612	20240903	101100	30132130	5020	5020	5020	5020	499
613	20240903	101000	27627150	5020	5020	5020	5020	1
614	20240903	100900	27622130	5000	5000	5000	5000	0
615	20240903	100800	27622130	5000	5000	5000	5000	0
616	20240903	100700	27622130	5000	5000	5000	5000	0
617	20240903	100600	27622130	5000	5000	5000	5000	0
618	20240903	100500	27622130	5000	5010	5010	5000	592
619	20240903	100400	24662110	5030	5020	5030	5020	290
620	20240903	100300	23206300	5020	5020	5020	5020	0
621	20240903	100200	23206300	5020	5020	5020	5020	0
622	20240903	100100	23206300	5020	5020	5020	5020	0
623	20240903	100000	23206300	5020	5020	5020	5020	0
624	20240903	095900	23206300	5020	5020	5020	5020	215
625	20240903	095800	22127000	5020	5020	5020	5020	0
626	20240903	095700	22127000	5020	5020	5020	5020	0
627	20240903	095600	22127000	5020	5020	5020	5020	0
628	20240903	095500	22127000	5020	5020	5020	5020	0
629	20240903	095400	22127000	5020	5020	5020	5020	0
630	20240903	095300	22127000	5020	5020	5020	5020	0
631	20240903	095200	22127000	5020	5020	5020	5020	0
632	20240903	095100	22127000	5020	5020	5020	5020	0
633	20240903	095000	22127000	5020	5020	5020	5020	1
634	20240903	094900	22121980	5010	5010	5010	5010	0
635	20240903	094800	22121980	5010	5010	5010	5010	0
636	20240903	094700	22121980	5010	5010	5010	5010	0
637	20240903	094600	22121980	5010	5010	5010	5010	0
638	20240903	094500	22121980	5010	5010	5010	5010	20
639	20240903	094400	22021780	5010	5000	5010	5000	55
640	20240903	094300	21746330	5010	5010	5010	5010	0
641	20240903	094200	21746330	5010	5010	5010	5010	0
642	20240903	094100	21746330	5010	5010	5010	5010	0
643	20240903	094000	21746330	5010	5010	5010	5010	0
644	20240903	093900	21746330	5010	5010	5010	5010	0
645	20240903	093800	21746330	5010	5010	5010	5010	5
646	20240903	093700	21721280	5010	5010	5010	5010	1
647	20240903	093600	21716270	4985	4985	4985	4985	0
648	20240903	093500	21716270	4985	4985	4985	4985	0
649	20240903	093400	21716270	4985	5000	5000	4985	400
650	20240903	093300	19720915	5010	5010	5010	5010	0
651	20240903	093200	19720915	5010	5010	5010	5010	0
652	20240903	093100	19720915	5010	5010	5010	5010	0
653	20240903	093000	19720915	5010	5010	5010	5010	0
654	20240903	092900	19720915	5010	5010	5010	5010	0
655	20240903	092800	19720915	5010	5010	5010	5010	0
656	20240903	092700	19720915	5010	4985	5010	4985	271
657	20240903	092600	18365880	4985	4985	4985	4985	0
658	20240903	092500	18365880	4985	4995	4995	4985	736
659	20240903	092400	14695850	5020	5020	5020	5020	0
660	20240903	092300	14695850	5020	5020	5020	5020	0
661	20240903	092200	14695850	5020	5020	5020	5020	0
662	20240903	092100	14695850	5020	5020	5020	5020	0
663	20240903	092000	14695850	5020	5020	5020	5020	0
664	20240903	091900	14695850	5020	5020	5020	5020	0
665	20240903	091800	14695850	5020	5020	5020	5020	0
666	20240903	091700	14695850	5020	5020	5020	5020	0
667	20240903	091600	14695850	5020	5020	5020	5020	27
668	20240903	091500	14560310	5000	5000	5000	5000	202
669	20240903	091400	13550310	5020	5020	5030	5020	538
670	20240903	091300	10849230	5020	5020	5020	5020	0
671	20240903	091200	10849230	5020	5020	5020	5020	0
672	20240903	091100	10849230	5020	5020	5020	5020	10
673	20240903	091000	10799030	5020	5080	5080	5000	1914
674	20240903	090900	1201390	5080	5080	5080	5080	1
675	20240903	090800	1196310	5080	5080	5080	5080	1
676	20240903	090700	1191230	5180	5180	5180	5180	0
677	20240903	090600	1191230	5180	5180	5180	5180	0
678	20240903	090500	1191230	5180	5180	5180	5180	0
679	20240903	090400	1191230	5180	5180	5180	5180	0
680	20240903	090300	1191230	5180	5180	5180	5180	0
681	20240903	090200	1191230	5180	5180	5180	5180	0
682	20240903	090100	1191230	5180	5180	5180	5180	0
683	20240903	090000	1191230	5180	5180	5180	5170	230