KissMeData/109740/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200800	57096080	5040	5040	5040	5040	609
3	20240912	200700	57096080	5040	5040	5040	5040	0
4	20240912	200600	57096080	5040	5040	5040	5040	0
5	20240912	200500	57096080	5040	5040	5040	5040	0
6	20240912	200400	57096080	5040	5040	5040	5040	0
7	20240912	200300	57096080	5040	5040	5040	5040	0
8	20240912	200200	57096080	5040	5040	5040	5040	0
9	20240912	200100	57096080	5040	5040	5040	5040	0
10	20240912	200000	57096080	5040	5040	5040	5040	0
11	20240912	195900	57096080	5040	5040	5040	5040	0
12	20240912	195800	57096080	5040	5040	5040	5040	0
13	20240912	195700	57096080	5040	5040	5040	5040	0
14	20240912	195600	57096080	5040	5040	5040	5040	0
15	20240912	195500	57096080	5040	5040	5040	5040	0
16	20240912	195400	57096080	5040	5040	5040	5040	0
17	20240912	195300	57096080	5040	5040	5040	5040	0
18	20240912	195200	57096080	5040	5040	5040	5040	0
19	20240912	195100	57096080	5040	5040	5040	5040	0
20	20240912	195000	57096080	5040	5040	5040	5040	0
21	20240912	194900	57096080	5040	5040	5040	5040	0
22	20240912	194800	57096080	5040	5040	5040	5040	0
23	20240912	194700	57096080	5040	5040	5040	5040	0
24	20240912	194600	57096080	5040	5040	5040	5040	0
25	20240912	194500	57096080	5040	5040	5040	5040	0
26	20240912	194400	57096080	5040	5040	5040	5040	0
27	20240912	194300	57096080	5040	5040	5040	5040	0
28	20240912	194200	57096080	5040	5040	5040	5040	0
29	20240912	194100	57096080	5040	5040	5040	5040	0
30	20240912	194000	57096080	5040	5040	5040	5040	0
31	20240912	193900	57096080	5040	5040	5040	5040	0
32	20240912	193800	57096080	5040	5040	5040	5040	609
33	20240912	193700	57096080	5040	5040	5040	5040	0
34	20240912	193600	57096080	5040	5040	5040	5040	0
35	20240912	193500	57096080	5040	5040	5040	5040	0
36	20240912	193400	57096080	5040	5040	5040	5040	0
37	20240912	193300	57096080	5040	5040	5040	5040	0
38	20240912	193200	57096080	5040	5040	5040	5040	0
39	20240912	193100	57096080	5040	5040	5040	5040	0
40	20240912	193000	57096080	5040	5040	5040	5040	0
41	20240912	192900	57096080	5040	5040	5040	5040	0
42	20240912	192800	57096080	5040	5040	5040	5040	0
43	20240912	192700	57096080	5040	5040	5040	5040	0
44	20240912	192600	57096080	5040	5040	5040	5040	0
45	20240912	192500	57096080	5040	5040	5040	5040	0
46	20240912	192400	57096080	5040	5040	5040	5040	0
47	20240912	192300	57096080	5040	5040	5040	5040	0
48	20240912	192200	57096080	5040	5040	5040	5040	0
49	20240912	192100	57096080	5040	5040	5040	5040	0
50	20240912	192000	57096080	5040	5040	5040	5040	0
51	20240912	191900	57096080	5040	5040	5040	5040	0
52	20240912	191800	57096080	5040	5040	5040	5040	0
53	20240912	191700	57096080	5040	5040	5040	5040	0
54	20240912	191600	57096080	5040	5040	5040	5040	0
55	20240912	191500	57096080	5040	5040	5040	5040	0
56	20240912	191400	57096080	5040	5040	5040	5040	0
57	20240912	191300	57096080	5040	5040	5040	5040	0
58	20240912	191200	57096080	5040	5040	5040	5040	0
59	20240912	191100	57096080	5040	5040	5040	5040	0
60	20240912	191000	57096080	5040	5040	5040	5040	0
61	20240912	190900	57096080	5040	5040	5040	5040	0
62	20240912	190800	57096080	5040	5040	5040	5040	609
63	20240912	190700	57096080	5040	5040	5040	5040	0
64	20240912	190600	57096080	5040	5040	5040	5040	0
65	20240912	190500	57096080	5040	5040	5040	5040	0
66	20240912	190400	57096080	5040	5040	5040	5040	0
67	20240912	190300	57096080	5040	5040	5040	5040	0
68	20240912	190200	57096080	5040	5040	5040	5040	0
69	20240912	190100	57096080	5040	5040	5040	5040	0
70	20240912	190000	57096080	5040	5040	5040	5040	0
71	20240912	185900	57096080	5040	5040	5040	5040	0
72	20240912	185800	57096080	5040	5040	5040	5040	0
73	20240912	185700	57096080	5040	5040	5040	5040	0
74	20240912	185600	57096080	5040	5040	5040	5040	0
75	20240912	185500	57096080	5040	5040	5040	5040	0
76	20240912	185400	57096080	5040	5040	5040	5040	0
77	20240912	185300	57096080	5040	5040	5040	5040	0
78	20240912	185200	57096080	5040	5040	5040	5040	0
79	20240912	185100	57096080	5040	5040	5040	5040	0
80	20240912	185000	57096080	5040	5040	5040	5040	0
81	20240912	184900	57096080	5040	5040	5040	5040	0
82	20240912	184800	57096080	5040	5040	5040	5040	0
83	20240912	184700	57096080	5040	5040	5040	5040	0
84	20240912	184600	57096080	5040	5040	5040	5040	0
85	20240912	184500	57096080	5040	5040	5040	5040	0
86	20240912	184400	57096080	5040	5040	5040	5040	0
87	20240912	184300	57096080	5040	5040	5040	5040	0
88	20240912	184200	57096080	5040	5040	5040	5040	0
89	20240912	184100	57096080	5040	5040	5040	5040	0
90	20240912	184000	57096080	5040	5040	5040	5040	0
91	20240912	183900	57096080	5040	5040	5040	5040	0
92	20240912	183800	57096080	5040	5040	5040	5040	609
93	20240912	183700	57096080	5040	5040	5040	5040	0
94	20240912	183600	57096080	5040	5040	5040	5040	0
95	20240912	183500	57096080	5040	5040	5040	5040	0
96	20240912	183400	57096080	5040	5040	5040	5040	0
97	20240912	183300	57096080	5040	5040	5040	5040	0
98	20240912	183200	57096080	5040	5040	5040	5040	0
99	20240912	183100	57096080	5040	5040	5040	5040	0
100	20240912	183000	57096080	5040	5040	5040	5040	0
101	20240912	182900	57096080	5040	5040	5040	5040	0
102	20240912	182800	57096080	5040	5040	5040	5040	0
103	20240912	182700	57096080	5040	5040	5040	5040	0
104	20240912	182600	57096080	5040	5040	5040	5040	0
105	20240912	182500	57096080	5040	5040	5040	5040	0
106	20240912	182400	57096080	5040	5040	5040	5040	0
107	20240912	182300	57096080	5040	5040	5040	5040	0
108	20240912	182200	57096080	5040	5040	5040	5040	0
109	20240912	182100	57096080	5040	5040	5040	5040	0
110	20240912	182000	57096080	5040	5040	5040	5040	0
111	20240912	181900	57096080	5040	5040	5040	5040	0
112	20240912	181800	57096080	5040	5040	5040	5040	0
113	20240912	181700	57096080	5040	5040	5040	5040	0
114	20240912	181600	57096080	5040	5040	5040	5040	0
115	20240912	181500	57096080	5040	5040	5040	5040	0
116	20240912	181400	57096080	5040	5040	5040	5040	0
117	20240912	181300	57096080	5040	5040	5040	5040	0
118	20240912	181200	57096080	5040	5040	5040	5040	0
119	20240912	181100	57096080	5040	5040	5040	5040	0
120	20240912	181000	57096080	5040	5040	5040	5040	0
121	20240912	180900	57096080	5040	5040	5040	5040	0
122	20240912	180800	57096080	5040	5040	5040	5040	609
123	20240912	180700	57096080	5040	5040	5040	5040	0
124	20240912	180600	57096080	5040	5040	5040	5040	0
125	20240912	180500	57096080	5040	5040	5040	5040	0
126	20240912	180400	57096080	5040	5040	5040	5040	0
127	20240912	180300	57096080	5040	5040	5040	5040	0
128	20240912	180200	57096080	5040	5040	5040	5040	0
129	20240912	180100	57096080	5040	5040	5040	5040	0
130	20240912	180000	57096080	5040	5040	5040	5040	0
131	20240912	175900	57096080	5040	5040	5040	5040	0
132	20240912	175800	57096080	5040	5040	5040	5040	0
133	20240912	175700	57096080	5040	5040	5040	5040	0
134	20240912	175600	57096080	5040	5040	5040	5040	0
135	20240912	175500	57096080	5040	5040	5040	5040	0
136	20240912	175400	57096080	5040	5040	5040	5040	0
137	20240912	175300	57096080	5040	5040	5040	5040	0
138	20240912	175200	57096080	5040	5040	5040	5040	0
139	20240912	175100	57096080	5040	5040	5040	5040	0
140	20240912	175000	57096080	5040	5040	5040	5040	0
141	20240912	174900	57096080	5040	5040	5040	5040	0
142	20240912	174800	57096080	5040	5040	5040	5040	0
143	20240912	174700	57096080	5040	5040	5040	5040	0
144	20240912	174600	57096080	5040	5040	5040	5040	0
145	20240912	174500	57096080	5040	5040	5040	5040	0
146	20240912	174400	57096080	5040	5040	5040	5040	0
147	20240912	174300	57096080	5040	5040	5040	5040	0
148	20240912	174200	57096080	5040	5040	5040	5040	0
149	20240912	174100	57096080	5040	5040	5040	5040	0
150	20240912	174000	57096080	5040	5040	5040	5040	0
151	20240912	173900	57096080	5040	5040	5040	5040	0
152	20240912	173800	57096080	5040	5040	5040	5040	609
153	20240912	173700	57096080	5040	5040	5040	5040	0
154	20240912	173600	57096080	5040	5040	5040	5040	0
155	20240912	173500	57096080	5040	5040	5040	5040	0
156	20240912	173400	57096080	5040	5040	5040	5040	0
157	20240912	173300	57096080	5040	5040	5040	5040	0
158	20240912	173200	57096080	5040	5040	5040	5040	0
159	20240912	173100	57096080	5040	5040	5040	5040	0
160	20240912	173000	57096080	5040	5040	5040	5040	0
161	20240912	172900	57096080	5040	5040	5040	5040	0
162	20240912	172800	57096080	5040	5040	5040	5040	0
163	20240912	172700	57096080	5040	5040	5040	5040	0
164	20240912	172600	57096080	5040	5040	5040	5040	0
165	20240912	172500	57096080	5040	5040	5040	5040	0
166	20240912	172400	57096080	5040	5040	5040	5040	0
167	20240912	172300	57096080	5040	5040	5040	5040	0
168	20240912	172200	57096080	5040	5040	5040	5040	0
169	20240912	172100	57096080	5040	5040	5040	5040	0
170	20240912	172000	57096080	5040	5040	5040	5040	0
171	20240912	171900	57096080	5040	5040	5040	5040	0
172	20240912	171800	57096080	5040	5040	5040	5040	0
173	20240912	171700	57096080	5040	5040	5040	5040	0
174	20240912	171600	57096080	5040	5040	5040	5040	0
175	20240912	171500	57096080	5040	5040	5040	5040	0
176	20240912	171400	57096080	5040	5040	5040	5040	0
177	20240912	171300	57096080	5040	5040	5040	5040	0
178	20240912	171200	57096080	5040	5040	5040	5040	0
179	20240912	171100	57096080	5040	5040	5040	5040	0
180	20240912	171000	57096080	5040	5040	5040	5040	0
181	20240912	170900	57096080	5040	5040	5040	5040	0
182	20240912	170800	57096080	5040	5040	5040	5040	609
183	20240912	170700	57096080	5040	5040	5040	5040	0
184	20240912	170600	57096080	5040	5040	5040	5040	0
185	20240912	170500	57096080	5040	5040	5040	5040	0
186	20240912	170400	57096080	5040	5040	5040	5040	0
187	20240912	170300	57096080	5040	5040	5040	5040	0
188	20240912	170200	57096080	5040	5040	5040	5040	0
189	20240912	170100	57096080	5040	5040	5040	5040	0
190	20240912	170000	57096080	5040	5040	5040	5040	0
191	20240912	165900	57096080	5040	5040	5040	5040	0
192	20240912	165800	57096080	5040	5040	5040	5040	0
193	20240912	165700	57096080	5040	5040	5040	5040	0
194	20240912	165600	57096080	5040	5040	5040	5040	0
195	20240912	165500	57096080	5040	5040	5040	5040	0
196	20240912	165400	57096080	5040	5040	5040	5040	0
197	20240912	165300	57096080	5040	5040	5040	5040	0
198	20240912	165200	57096080	5040	5040	5040	5040	0
199	20240912	165100	57096080	5040	5040	5040	5040	0
200	20240912	165000	57096080	5040	5040	5040	5040	0
201	20240912	164900	57096080	5040	5040	5040	5040	0
202	20240912	164800	57096080	5040	5040	5040	5040	0
203	20240912	164700	57096080	5040	5040	5040	5040	0
204	20240912	164600	57096080	5040	5040	5040	5040	0
205	20240912	164500	57096080	5040	5040	5040	5040	0
206	20240912	164400	57096080	5040	5040	5040	5040	0
207	20240912	164300	57096080	5040	5040	5040	5040	0
208	20240912	164200	57096080	5040	5040	5040	5040	0
209	20240912	164100	57096080	5040	5040	5040	5040	0
210	20240912	164000	57096080	5040	5040	5040	5040	0
211	20240912	163900	57096080	5040	5040	5040	5040	0
212	20240912	163800	57096080	5040	5040	5040	5040	609
213	20240912	163700	57096080	5040	5040	5040	5040	0
214	20240912	163600	57096080	5040	5040	5040	5040	0
215	20240912	163500	57096080	5040	5040	5040	5040	0
216	20240912	163400	57096080	5040	5040	5040	5040	0
217	20240912	163300	57096080	5040	5040	5040	5040	0
218	20240912	163200	57096080	5040	5040	5040	5040	0
219	20240912	163100	57096080	5040	5040	5040	5040	0
220	20240912	163000	57096080	5040	5040	5040	5040	0
221	20240912	162900	57096080	5040	5040	5040	5040	0
222	20240912	162800	57096080	5040	5040	5040	5040	0
223	20240912	162700	57096080	5040	5040	5040	5040	0
224	20240912	162600	57096080	5040	5040	5040	5040	0
225	20240912	162500	57096080	5040	5040	5040	5040	0
226	20240912	162400	57096080	5040	5040	5040	5040	0
227	20240912	162300	57096080	5040	5040	5040	5040	0
228	20240912	162200	57096080	5040	5040	5040	5040	0
229	20240912	162100	57096080	5040	5040	5040	5040	0
230	20240912	162000	57096080	5040	5040	5040	5040	0
231	20240912	161900	57096080	5040	5040	5040	5040	0
232	20240912	161800	57096080	5040	5040	5040	5040	0
233	20240912	161700	57096080	5040	5040	5040	5040	0
234	20240912	161600	57096080	5040	5040	5040	5040	0
235	20240912	161500	57096080	5040	5040	5040	5040	0
236	20240912	161400	57096080	5040	5040	5040	5040	0
237	20240912	161300	57096080	5040	5040	5040	5040	0
238	20240912	161200	57096080	5040	5040	5040	5040	0
239	20240912	161100	57096080	5040	5040	5040	5040	0
240	20240912	161000	57096080	5040	5040	5040	5040	0
241	20240912	160900	57096080	5040	5040	5040	5040	0
242	20240912	160800	57096080	5040	5040	5040	5040	609
243	20240912	160700	57096080	5040	5040	5040	5040	0
244	20240912	160600	57096080	5040	5040	5040	5040	0
245	20240912	160500	57096080	5040	5040	5040	5040	0
246	20240912	160400	57096080	5040	5040	5040	5040	0
247	20240912	160300	57096080	5040	5040	5040	5040	0
248	20240912	160200	57096080	5040	5040	5040	5040	0
249	20240912	160100	57096080	5040	5040	5040	5040	0
250	20240912	160000	57096080	5040	5040	5040	5040	0
251	20240912	155900	57096080	5040	5040	5040	5040	0
252	20240912	155800	57096080	5040	5040	5040	5040	0
253	20240912	155700	57096080	5040	5040	5040	5040	0
254	20240912	155600	57096080	5040	5040	5040	5040	0
255	20240912	155500	57096080	5040	5040	5040	5040	0
256	20240912	155400	57096080	5040	5040	5040	5040	0
257	20240912	155300	57096080	5040	5040	5040	5040	0
258	20240912	155200	57096080	5040	5040	5040	5040	0
259	20240912	155100	57096080	5040	5040	5040	5040	0
260	20240912	155000	57096080	5040	5040	5040	5040	0
261	20240912	154900	57096080	5040	5040	5040	5040	0
262	20240912	154800	57096080	5040	5040	5040	5040	0
263	20240912	154700	57096080	5040	5040	5040	5040	0
264	20240912	154600	57096080	5040	5040	5040	5040	0
265	20240912	154500	57096080	5040	5040	5040	5040	0
266	20240912	154400	57096080	5040	5040	5040	5040	0
267	20240912	154300	57096080	5040	5040	5040	5040	0
268	20240912	154200	57096080	5040	5040	5040	5040	0
269	20240912	154100	57096080	5040	5040	5040	5040	0
270	20240912	154000	57096080	5040	5040	5040	5040	0
271	20240912	153900	57096080	5040	5040	5040	5040	0
272	20240912	153800	57096080	5040	5040	5040	5040	609
273	20240912	153700	57096080	5040	5040	5040	5040	0
274	20240912	153600	57096080	5040	5040	5040	5040	0
275	20240912	153500	57096080	5040	5040	5040	5040	0
276	20240912	153400	57096080	5040	5040	5040	5040	0
277	20240912	153300	57096080	5040	5040	5040	5040	0
278	20240912	153200	57096080	5040	5040	5040	5040	0
279	20240912	153100	57096080	5040	5040	5040	5040	0
280	20240912	153000	57096080	5040	5040	5040	5040	609
281	20240912	152900	54026720	4990	4990	4990	4990	0
282	20240912	152800	54026720	4990	4990	4990	4990	0
283	20240912	152700	54026720	4990	4990	4990	4990	0
284	20240912	152600	54026720	4990	4990	4990	4990	0
285	20240912	152500	54026720	4990	4990	4990	4990	0
286	20240912	152400	54026720	4990	4990	4990	4990	0
287	20240912	152300	54026720	4990	4990	4990	4990	0
288	20240912	152200	54026720	4990	4990	4990	4990	0
289	20240912	152100	54026720	4990	4990	4990	4990	0
290	20240912	152000	54026720	4990	4990	4990	4990	0
291	20240912	151900	54026720	4990	5040	5040	4990	314
292	20240912	151800	52455840	5040	5040	5040	5040	0
293	20240912	151700	52455840	5040	5040	5040	5040	0
294	20240912	151600	52455840	5040	5040	5040	5040	0
295	20240912	151500	52455840	5040	5040	5040	5040	0
296	20240912	151400	52455840	5040	5040	5040	5040	413
297	20240912	151300	50374320	5040	5030	5040	5030	251
298	20240912	151200	49110380	5030	5030	5030	5030	0
299	20240912	151100	49110380	5030	5030	5030	5030	10
300	20240912	151000	49060080	5000	5030	5030	5000	6
301	20240912	150900	49030020	5030	5030	5030	5030	2
302	20240912	150800	49019960	5030	5030	5030	5030	2
303	20240912	150700	49009900	5040	5040	5040	5040	0
304	20240912	150600	49009900	5040	5040	5040	5040	0
305	20240912	150500	49009900	5040	5040	5040	5040	0
306	20240912	150400	49009900	5040	5040	5040	5040	0
307	20240912	150300	49009900	5040	5040	5040	5040	0
308	20240912	150200	49009900	5040	5040	5040	5040	0
309	20240912	150100	49009900	5040	5040	5040	5040	0
310	20240912	150000	49009900	5040	5040	5040	5040	0
311	20240912	145900	49009900	5040	5040	5040	5040	0
312	20240912	145800	49009900	5040	5040	5040	5040	1
313	20240912	145700	49004860	5000	5020	5020	5000	700
314	20240912	145600	45500800	5040	5040	5040	5040	1
315	20240912	145500	45495760	5040	5040	5040	5040	0
316	20240912	145400	45495760	5040	5040	5040	5040	0
317	20240912	145300	45495760	5040	5040	5040	5040	0
318	20240912	145200	45495760	5040	5040	5040	5040	0
319	20240912	145100	45495760	5040	5040	5040	5040	0
320	20240912	145000	45495760	5040	5040	5040	5040	0
321	20240912	144900	45495760	5040	5040	5040	5040	198
322	20240912	144800	44497840	5040	5040	5040	5040	0
323	20240912	144700	44497840	5040	5040	5040	5040	0
324	20240912	144600	44497840	5040	5040	5040	5040	0
325	20240912	144500	44497840	5040	5040	5040	5040	0
326	20240912	144400	44497840	5040	5040	5040	5040	0
327	20240912	144300	44497840	5040	5040	5040	5040	0
328	20240912	144200	44497840	5040	5040	5040	5040	0
329	20240912	144100	44497840	5040	5040	5040	5040	1
330	20240912	144000	44492800	5030	5030	5030	5030	0
331	20240912	143900	44492800	5030	5030	5030	5030	110
332	20240912	143800	43939500	5040	5040	5040	5040	0
333	20240912	143700	43939500	5040	5040	5040	5040	0
334	20240912	143600	43939500	5040	5040	5040	5040	0
335	20240912	143500	43939500	5040	5040	5040	5040	0
336	20240912	143400	43939500	5040	5040	5040	5040	0
337	20240912	143300	43939500	5040	5040	5040	5040	0
338	20240912	143200	43939500	5040	5030	5040	5030	257
339	20240912	143100	42645220	5040	5040	5040	5040	0
340	20240912	143000	42645220	5040	5040	5040	5040	0
341	20240912	142900	42645220	5040	5040	5040	5040	0
342	20240912	142800	42645220	5040	5040	5040	5040	0
343	20240912	142700	42645220	5040	5040	5040	5040	0
344	20240912	142600	42645220	5040	5040	5040	5040	0
345	20240912	142500	42645220	5040	5040	5040	5040	0
346	20240912	142400	42645220	5040	5040	5040	5040	0
347	20240912	142300	42645220	5040	5040	5040	5040	0
348	20240912	142200	42645220	5040	5040	5040	5040	0
349	20240912	142100	42645220	5040	5040	5040	5040	0
350	20240912	142000	42645220	5040	5040	5040	5040	0
351	20240912	141900	42645220	5040	5040	5040	5040	0
352	20240912	141800	42645220	5040	5040	5040	5040	0
353	20240912	141700	42645220	5040	5040	5040	5040	0
354	20240912	141600	42645220	5040	5040	5040	5040	0
355	20240912	141500	42645220	5040	5040	5040	5040	32
356	20240912	141400	42483940	5020	5020	5020	5020	0
357	20240912	141300	42483940	5020	5020	5020	5020	250
358	20240912	141200	41228940	5040	5040	5040	5040	0
359	20240912	141100	41228940	5040	5040	5040	5040	0
360	20240912	141000	41228940	5040	5040	5040	5040	1
361	20240912	140900	41223900	5030	5030	5030	5030	149
362	20240912	140800	40474430	5030	5030	5030	5030	0
363	20240912	140700	40474430	5030	5030	5030	5030	0
364	20240912	140600	40474430	5030	5030	5030	5030	0
365	20240912	140500	40474430	5030	5030	5030	5030	0
366	20240912	140400	40474430	5030	5030	5030	5030	0
367	20240912	140300	40474430	5030	5030	5030	5030	0
368	20240912	140200	40474430	5030	5030	5030	5030	50
369	20240912	140100	40222930	5030	5030	5030	5030	1
370	20240912	140000	40217900	5030	5030	5030	5030	60
371	20240912	135900	39916100	5030	5030	5030	5030	0
372	20240912	135800	39916100	5030	5030	5030	5030	100
373	20240912	135700	39413100	5030	5030	5030	5030	0
374	20240912	135600	39413100	5030	5030	5030	5030	0
375	20240912	135500	39413100	5030	5030	5030	5030	0
376	20240912	135400	39413100	5030	5030	5030	5030	0
377	20240912	135300	39413100	5030	5030	5030	5030	0
378	20240912	135200	39413100	5030	5030	5030	5030	0
379	20240912	135100	39413100	5030	5030	5030	5030	0
380	20240912	135000	39413100	5030	5030	5030	5030	0
381	20240912	134900	39413100	5030	5030	5030	5030	0
382	20240912	134800	39413100	5030	5030	5030	5030	0
383	20240912	134700	39413100	5030	5030	5030	5030	0
384	20240912	134600	39413100	5030	5030	5030	5030	190
385	20240912	134500	38457400	5030	5030	5030	5030	410
386	20240912	134400	36395100	5030	5030	5030	5030	0
387	20240912	134300	36395100	5030	5030	5030	5030	0
388	20240912	134200	36395100	5030	5030	5030	5030	0
389	20240912	134100	36395100	5030	5030	5030	5030	0
390	20240912	134000	36395100	5030	5030	5030	5030	0
391	20240912	133900	36395100	5030	5030	5030	5030	0
392	20240912	133800	36395100	5030	5030	5030	5030	0
393	20240912	133700	36395100	5030	5040	5040	5030	135
394	20240912	133600	35715870	5040	5040	5040	5040	0
395	20240912	133500	35715870	5040	5040	5040	5040	0
396	20240912	133400	35715870	5040	5040	5040	5040	0
397	20240912	133300	35715870	5040	5040	5040	5040	0
398	20240912	133200	35715870	5040	5050	5050	5040	4
399	20240912	133100	35695700	5070	5070	5070	5070	0
400	20240912	133000	35695700	5070	5070	5070	5070	0
401	20240912	132900	35695700	5070	5070	5070	5070	0
402	20240912	132800	35695700	5070	5070	5070	5070	0
403	20240912	132700	35695700	5070	5070	5070	5070	0
404	20240912	132600	35695700	5070	5070	5070	5070	0
405	20240912	132500	35695700	5070	5070	5070	5070	0
406	20240912	132400	35695700	5070	5070	5070	5070	0
407	20240912	132300	35695700	5070	5070	5070	5070	0
408	20240912	132200	35695700	5070	5070	5070	5070	0
409	20240912	132100	35695700	5070	5070	5070	5070	0
410	20240912	132000	35695700	5070	5070	5070	5070	0
411	20240912	131900	35695700	5070	5070	5070	5070	0
412	20240912	131800	35695700	5070	5070	5070	5070	0
413	20240912	131700	35695700	5070	5070	5070	5070	0
414	20240912	131600	35695700	5070	5070	5070	5070	0
415	20240912	131500	35695700	5070	5070	5070	5070	0
416	20240912	131400	35695700	5070	5070	5070	5070	0
417	20240912	131300	35695700	5070	5070	5070	5070	0
418	20240912	131200	35695700	5070	5070	5070	5070	0
419	20240912	131100	35695700	5070	5070	5070	5070	0
420	20240912	131000	35695700	5070	5070	5070	5070	0
421	20240912	130900	35695700	5070	5070	5070	5070	0
422	20240912	130800	35695700	5070	5070	5070	5070	0
423	20240912	130700	35695700	5070	5070	5070	5070	0
424	20240912	130600	35695700	5070	5070	5070	5070	0
425	20240912	130500	35695700	5070	5070	5070	5070	0
426	20240912	130400	35695700	5070	5070	5070	5070	0
427	20240912	130300	35695700	5070	5070	5070	5070	0
428	20240912	130200	35695700	5070	5070	5070	5070	0
429	20240912	130100	35695700	5070	5070	5070	5070	0
430	20240912	130000	35695700	5070	5070	5070	5070	0
431	20240912	125900	35695700	5070	5070	5070	5070	0
432	20240912	125800	35695700	5070	5070	5070	5070	0
433	20240912	125700	35695700	5070	5070	5070	5070	0
434	20240912	125600	35695700	5070	5070	5070	5070	0
435	20240912	125500	35695700	5070	5070	5070	5070	0
436	20240912	125400	35695700	5070	5070	5070	5070	0
437	20240912	125300	35695700	5070	5070	5070	5070	0
438	20240912	125200	35695700	5070	5070	5070	5070	0
439	20240912	125100	35695700	5070	5070	5070	5070	0
440	20240912	125000	35695700	5070	5070	5070	5070	0
441	20240912	124900	35695700	5070	5070	5070	5070	0
442	20240912	124800	35695700	5070	5070	5070	5070	0
443	20240912	124700	35695700	5070	5070	5070	5070	0
444	20240912	124600	35695700	5070	5070	5070	5060	3
445	20240912	124500	35680500	5050	5050	5050	5050	0
446	20240912	124400	35680500	5050	5050	5050	5050	0
447	20240912	124300	35680500	5050	5050	5050	5050	0
448	20240912	124200	35680500	5050	5050	5050	5050	0
449	20240912	124100	35680500	5050	5050	5050	5050	0
450	20240912	124000	35680500	5050	5050	5050	5050	0
451	20240912	123900	35680500	5050	5050	5050	5050	0
452	20240912	123800	35680500	5050	5050	5050	5050	0
453	20240912	123700	35680500	5050	5050	5050	5050	0
454	20240912	123600	35680500	5050	5050	5050	5050	0
455	20240912	123500	35680500	5050	5050	5050	5050	0
456	20240912	123400	35680500	5050	5050	5050	5050	0
457	20240912	123300	35680500	5050	5050	5050	5050	500
458	20240912	123200	33155500	5080	5080	5080	5080	0
459	20240912	123100	33155500	5080	5080	5080	5080	0
460	20240912	123000	33155500	5080	5080	5080	5080	0
461	20240912	122900	33155500	5080	5080	5080	5080	0
462	20240912	122800	33155500	5080	5080	5080	5080	0
463	20240912	122700	33155500	5080	5080	5080	5080	0
464	20240912	122600	33155500	5080	5080	5080	5080	0
465	20240912	122500	33155500	5080	5080	5080	5080	0
466	20240912	122400	33155500	5080	5080	5080	5080	0
467	20240912	122300	33155500	5080	5080	5080	5080	0
468	20240912	122200	33155500	5080	5080	5080	5080	42
469	20240912	122100	32942140	5080	5080	5080	5080	250
470	20240912	122000	31672140	5080	5080	5080	5080	0
471	20240912	121900	31672140	5080	5080	5080	5080	0
472	20240912	121800	31672140	5080	5080	5080	5080	0
473	20240912	121700	31672140	5080	5080	5080	5080	0
474	20240912	121600	31672140	5080	5080	5080	5080	0
475	20240912	121500	31672140	5080	5080	5080	5080	0
476	20240912	121400	31672140	5080	5080	5080	5080	0
477	20240912	121300	31672140	5080	5080	5080	5080	0
478	20240912	121200	31672140	5080	5080	5080	5080	0
479	20240912	121100	31672140	5080	5080	5080	5080	0
480	20240912	121000	31672140	5080	5050	5080	5050	1579
481	20240912	120900	23690630	5050	5050	5050	5050	200
482	20240912	120800	22680630	5040	5040	5040	5040	70
483	20240912	120700	22327830	5050	5040	5050	5040	998
484	20240912	120600	17294760	5030	5030	5030	5030	0
485	20240912	120500	17294760	5030	5030	5030	5030	0
486	20240912	120400	17294760	5030	5030	5030	5030	0
487	20240912	120300	17294760	5030	5030	5030	5030	0
488	20240912	120200	17294760	5030	5030	5030	5030	0
489	20240912	120100	17294760	5030	5030	5030	5030	0
490	20240912	120000	17294760	5030	5030	5030	5030	0
491	20240912	115900	17294760	5030	5030	5030	5030	0
492	20240912	115800	17294760	5030	5030	5030	5030	0
493	20240912	115700	17294760	5030	5030	5030	5030	0
494	20240912	115600	17294760	5030	5030	5030	5030	0
495	20240912	115500	17294760	5030	5030	5030	5030	0
496	20240912	115400	17294760	5030	5030	5030	5030	0
497	20240912	115300	17294760	5030	5030	5030	5030	0
498	20240912	115200	17294760	5030	5030	5030	5030	0
499	20240912	115100	17294760	5030	5030	5030	5030	0
500	20240912	115000	17294760	5030	5030	5030	5030	0
501	20240912	114900	17294760	5030	5030	5030	5030	0
502	20240912	114800	17294760	5030	5030	5030	5030	0
503	20240912	114700	17294760	5030	5030	5030	5030	130
504	20240912	114600	16640860	5040	5040	5040	5040	0
505	20240912	114500	16640860	5040	5040	5040	5040	0
506	20240912	114400	16640860	5040	5040	5040	5040	0
507	20240912	114300	16640860	5040	5040	5040	5040	0
508	20240912	114200	16640860	5040	5040	5040	5040	0
509	20240912	114100	16640860	5040	5040	5040	5040	0
510	20240912	114000	16640860	5040	5040	5040	5040	0
511	20240912	113900	16640860	5040	5040	5040	5040	0
512	20240912	113800	16640860	5040	5040	5040	5040	0
513	20240912	113700	16640860	5040	5040	5040	5040	0
514	20240912	113600	16640860	5040	5040	5040	5040	0
515	20240912	113500	16640860	5040	5040	5040	5040	0
516	20240912	113400	16640860	5040	5040	5040	5040	0
517	20240912	113300	16640860	5040	5040	5040	5040	0
518	20240912	113200	16640860	5040	5040	5040	5040	0
519	20240912	113100	16640860	5040	5040	5040	5040	0
520	20240912	113000	16640860	5040	5040	5040	5040	0
521	20240912	112900	16640860	5040	5040	5040	5040	0
522	20240912	112800	16640860	5040	5040	5040	5040	0
523	20240912	112700	16640860	5040	5040	5040	5040	0
524	20240912	112600	16640860	5040	5040	5040	5040	0
525	20240912	112500	16640860	5040	5040	5040	5040	0
526	20240912	112400	16640860	5040	5040	5040	5040	0
527	20240912	112300	16640860	5040	5040	5040	5040	0
528	20240912	112200	16640860	5040	5040	5040	5040	0
529	20240912	112100	16640860	5040	5040	5040	5040	0
530	20240912	112000	16640860	5040	5040	5040	5040	0
531	20240912	111900	16640860	5040	5040	5040	5040	0
532	20240912	111800	16640860	5040	5040	5040	5040	0
533	20240912	111700	16640860	5040	5040	5040	5040	0
534	20240912	111600	16640860	5040	5040	5040	5040	0
535	20240912	111500	16640860	5040	5040	5040	5040	0
536	20240912	111400	16640860	5040	5040	5040	5040	0
537	20240912	111300	16640860	5040	5040	5040	5040	0
538	20240912	111200	16640860	5040	5040	5040	5040	0
539	20240912	111100	16640860	5040	5040	5040	5040	1
540	20240912	111000	16635820	5040	5040	5040	5040	0
541	20240912	110900	16635820	5040	5040	5040	5040	0
542	20240912	110800	16635820	5040	5040	5040	5040	0
543	20240912	110700	16635820	5040	5040	5040	5040	100
544	20240912	110600	16131820	5040	5040	5040	5040	0
545	20240912	110500	16131820	5040	5040	5040	5040	0
546	20240912	110400	16131820	5040	5040	5040	5040	0
547	20240912	110300	16131820	5040	5040	5040	5040	0
548	20240912	110200	16131820	5040	5040	5040	5040	0
549	20240912	110100	16131820	5040	5040	5040	5040	0
550	20240912	110000	16131820	5040	5040	5040	5040	0
551	20240912	105900	16131820	5040	5040	5040	5040	0
552	20240912	105800	16131820	5040	5040	5040	5040	0
553	20240912	105700	16131820	5040	5040	5040	5040	0
554	20240912	105600	16131820	5040	5040	5040	5040	252
555	20240912	105500	14861740	5040	5050	5050	5040	550
556	20240912	105400	12088740	5050	5050	5050	5050	35
557	20240912	105300	11911990	5050	5050	5050	5050	0
558	20240912	105200	11911990	5050	5050	5050	5050	0
559	20240912	105100	11911990	5050	5050	5050	5050	0
560	20240912	105000	11911990	5050	5050	5050	5050	1
561	20240912	104900	11906940	5050	5050	5050	5050	0
562	20240912	104800	11906940	5050	5050	5050	5050	0
563	20240912	104700	11906940	5050	5040	5050	5040	100
564	20240912	104600	11402930	5050	5050	5050	5050	0
565	20240912	104500	11402930	5050	5050	5050	5050	0
566	20240912	104400	11402930	5050	5040	5050	5040	200
567	20240912	104300	10394920	5040	5040	5040	5040	0
568	20240912	104200	10394920	5040	5040	5040	5040	0
569	20240912	104100	10394920	5040	5040	5040	5040	0
570	20240912	104000	10394920	5040	5040	5040	5040	0
571	20240912	103900	10394920	5040	5040	5040	5040	0
572	20240912	103800	10394920	5040	5040	5040	5040	0
573	20240912	103700	10394920	5040	5040	5040	5040	0
574	20240912	103600	10394920	5040	5040	5040	5040	0
575	20240912	103500	10394920	5040	5040	5040	5040	0
576	20240912	103400	10394920	5040	5040	5040	5040	0
577	20240912	103300	10394920	5040	5040	5040	5040	0
578	20240912	103200	10394920	5040	5040	5040	5040	0
579	20240912	103100	10394920	5040	5040	5040	5040	0
580	20240912	103000	10394920	5040	5040	5040	5040	0
581	20240912	102900	10394920	5040	5040	5040	5040	0
582	20240912	102800	10394920	5040	5040	5040	5040	0
583	20240912	102700	10394920	5040	5040	5040	5040	0
584	20240912	102600	10394920	5040	5040	5040	5040	0
585	20240912	102500	10394920	5040	5040	5040	5040	1
586	20240912	102400	10389880	5030	5030	5030	5030	453
587	20240912	102300	8111290	5030	5030	5030	5030	0
588	20240912	102200	8111290	5030	5030	5030	5030	0
589	20240912	102100	8111290	5030	5030	5030	5030	2
590	20240912	102000	8101230	5040	5040	5040	5040	1
591	20240912	101900	8096190	5050	5050	5050	5050	0
592	20240912	101800	8096190	5050	5050	5050	5050	0
593	20240912	101700	8096190	5050	5050	5050	5050	0
594	20240912	101600	8096190	5050	5050	5050	5050	0
595	20240912	101500	8096190	5050	5050	5050	5050	0
596	20240912	101400	8096190	5050	5050	5050	5050	0
597	20240912	101300	8096190	5050	5050	5050	5050	0
598	20240912	101200	8096190	5050	5050	5050	5050	9
599	20240912	101100	8050740	5050	5050	5050	5050	0
600	20240912	101000	8050740	5050	5050	5050	5050	0
601	20240912	100900	8050740	5050	5050	5050	5050	0
602	20240912	100800	8050740	5050	5050	5050	5050	0
603	20240912	100700	8050740	5050	5050	5050	5050	0
604	20240912	100600	8050740	5050	5050	5050	5050	0
605	20240912	100500	8050740	5050	5050	5050	5050	0
606	20240912	100400	8050740	5050	5050	5050	5050	0
607	20240912	100300	8050740	5050	5050	5050	5050	0
608	20240912	100200	8050740	5050	5050	5050	5050	0
609	20240912	100100	8050740	5050	5050	5050	5050	0
610	20240912	100000	8050740	5050	5050	5050	5050	0
611	20240912	095900	8050740	5050	5050	5050	5050	0
612	20240912	095800	8050740	5050	5050	5050	5050	0
613	20240912	095700	8050740	5050	5050	5050	5050	0
614	20240912	095600	8050740	5050	5050	5050	5050	0
615	20240912	095500	8050740	5050	5050	5050	5050	0
616	20240912	095400	8050740	5050	5050	5050	5050	0
617	20240912	095300	8050740	5050	5050	5050	5050	0
618	20240912	095200	8050740	5050	5050	5050	5050	5
619	20240912	095100	8025490	5050	5050	5050	5050	0
620	20240912	095000	8025490	5050	5050	5050	5050	0
621	20240912	094900	8025490	5050	5050	5050	5050	0
622	20240912	094800	8025490	5050	5050	5050	5050	0
623	20240912	094700	8025490	5050	5050	5050	5050	0
624	20240912	094600	8025490	5050	5050	5050	5050	0
625	20240912	094500	8025490	5050	5050	5050	5050	0
626	20240912	094400	8025490	5050	5050	5050	5050	0
627	20240912	094300	8025490	5050	5050	5050	5050	0
628	20240912	094200	8025490	5050	5050	5050	5050	0
629	20240912	094100	8025490	5050	5050	5050	5050	0
630	20240912	094000	8025490	5050	5050	5050	5050	0
631	20240912	093900	8025490	5050	5050	5050	5050	1
632	20240912	093800	8020440	5050	5050	5050	5050	4
633	20240912	093700	8000240	5050	5050	5050	5050	0
634	20240912	093600	8000240	5050	5050	5050	5050	0
635	20240912	093500	8000240	5050	5050	5050	5050	0
636	20240912	093400	8000240	5050	5050	5050	5050	0
637	20240912	093300	8000240	5050	5050	5050	5050	0
638	20240912	093200	8000240	5050	5050	5050	5050	0
639	20240912	093100	8000240	5050	5050	5050	5050	0
640	20240912	093000	8000240	5050	5050	5050	5050	0
641	20240912	092900	8000240	5050	5050	5050	5050	0
642	20240912	092800	8000240	5050	5050	5050	5050	0
643	20240912	092700	8000240	5050	5050	5050	5050	1
644	20240912	092600	7995190	5030	5030	5030	5030	0
645	20240912	092500	7995190	5030	5040	5040	5030	2
646	20240912	092400	7985120	5050	5050	5050	5050	1
647	20240912	092300	7980070	5050	5050	5050	5050	0
648	20240912	092200	7980070	5050	5050	5050	5050	0
649	20240912	092100	7980070	5050	5050	5050	5050	0
650	20240912	092000	7980070	5050	5050	5050	5050	1
651	20240912	091900	7975020	5050	5050	5050	5050	0
652	20240912	091800	7975020	5050	5050	5050	5050	0
653	20240912	091700	7975020	5050	5050	5050	5050	89
654	20240912	091600	7525570	5050	5050	5050	5050	40
655	20240912	091500	7323570	5060	5060	5060	5060	0
656	20240912	091400	7323570	5060	5060	5060	5060	0
657	20240912	091300	7323570	5060	5060	5060	5060	0
658	20240912	091200	7323570	5060	5060	5060	5060	88
659	20240912	091100	6878290	5060	5050	5060	5050	156
660	20240912	091000	6088940	5050	5050	5050	5050	0
661	20240912	090900	6088940	5050	5050	5050	5050	0
662	20240912	090800	6088940	5050	5050	5050	5050	100
663	20240912	090700	5583940	5080	5080	5080	5080	0
664	20240912	090600	5583940	5080	5080	5080	5080	0
665	20240912	090500	5583940	5080	5080	5080	5080	0
666	20240912	090400	5583940	5080	5080	5080	5080	2
667	20240912	090300	5573780	5080	5060	5080	5060	25
668	20240912	090200	5447220	5070	5070	5070	5070	1
669	20240912	090100	5442150	4970	4970	4970	4970	0
670	20240912	090000	5442150	4970	4970	4970	4970	1095