KissMeData/079000/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194900	98688740	5100	5100	5100	5100	343
3	20240910	194800	98688740	5100	5100	5100	5100	0
4	20240910	194700	98688740	5100	5100	5100	5100	0
5	20240910	194600	98688740	5100	5100	5100	5100	0
6	20240910	194500	98688740	5100	5100	5100	5100	0
7	20240910	194400	98688740	5100	5100	5100	5100	0
8	20240910	194300	98688740	5100	5100	5100	5100	0
9	20240910	194200	98688740	5100	5100	5100	5100	0
10	20240910	194100	98688740	5100	5100	5100	5100	0
11	20240910	194000	98688740	5100	5100	5100	5100	0
12	20240910	193900	98688740	5100	5100	5100	5100	0
13	20240910	193800	98688740	5100	5100	5100	5100	0
14	20240910	193700	98688740	5100	5100	5100	5100	0
15	20240910	193600	98688740	5100	5100	5100	5100	0
16	20240910	193500	98688740	5100	5100	5100	5100	0
17	20240910	193400	98688740	5100	5100	5100	5100	0
18	20240910	193300	98688740	5100	5100	5100	5100	0
19	20240910	193200	98688740	5100	5100	5100	5100	0
20	20240910	193100	98688740	5100	5100	5100	5100	0
21	20240910	193000	98688740	5100	5100	5100	5100	0
22	20240910	192900	98688740	5100	5100	5100	5100	0
23	20240910	192800	98688740	5100	5100	5100	5100	0
24	20240910	192700	98688740	5100	5100	5100	5100	0
25	20240910	192600	98688740	5100	5100	5100	5100	0
26	20240910	192500	98688740	5100	5100	5100	5100	0
27	20240910	192400	98688740	5100	5100	5100	5100	0
28	20240910	192300	98688740	5100	5100	5100	5100	0
29	20240910	192200	98688740	5100	5100	5100	5100	0
30	20240910	192100	98688740	5100	5100	5100	5100	0
31	20240910	192000	98688740	5100	5100	5100	5100	0
32	20240910	191900	98688740	5100	5100	5100	5100	343
33	20240910	191800	98688740	5100	5100	5100	5100	0
34	20240910	191700	98688740	5100	5100	5100	5100	0
35	20240910	191600	98688740	5100	5100	5100	5100	0
36	20240910	191500	98688740	5100	5100	5100	5100	0
37	20240910	191400	98688740	5100	5100	5100	5100	0
38	20240910	191300	98688740	5100	5100	5100	5100	0
39	20240910	191200	98688740	5100	5100	5100	5100	0
40	20240910	191100	98688740	5100	5100	5100	5100	0
41	20240910	191000	98688740	5100	5100	5100	5100	0
42	20240910	190900	98688740	5100	5100	5100	5100	0
43	20240910	190800	98688740	5100	5100	5100	5100	0
44	20240910	190700	98688740	5100	5100	5100	5100	0
45	20240910	190600	98688740	5100	5100	5100	5100	0
46	20240910	190500	98688740	5100	5100	5100	5100	0
47	20240910	190400	98688740	5100	5100	5100	5100	0
48	20240910	190300	98688740	5100	5100	5100	5100	0
49	20240910	190200	98688740	5100	5100	5100	5100	0
50	20240910	190100	98688740	5100	5100	5100	5100	0
51	20240910	190000	98688740	5100	5100	5100	5100	0
52	20240910	185900	98688740	5100	5100	5100	5100	0
53	20240910	185800	98688740	5100	5100	5100	5100	0
54	20240910	185700	98688740	5100	5100	5100	5100	0
55	20240910	185600	98688740	5100	5100	5100	5100	0
56	20240910	185500	98688740	5100	5100	5100	5100	0
57	20240910	185400	98688740	5100	5100	5100	5100	0
58	20240910	185300	98688740	5100	5100	5100	5100	0
59	20240910	185200	98688740	5100	5100	5100	5100	0
60	20240910	185100	98688740	5100	5100	5100	5100	0
61	20240910	185000	98688740	5100	5100	5100	5100	0
62	20240910	184900	98688740	5100	5100	5100	5100	343
63	20240910	184800	98688740	5100	5100	5100	5100	0
64	20240910	184700	98688740	5100	5100	5100	5100	0
65	20240910	184600	98688740	5100	5100	5100	5100	0
66	20240910	184500	98688740	5100	5100	5100	5100	0
67	20240910	184400	98688740	5100	5100	5100	5100	0
68	20240910	184300	98688740	5100	5100	5100	5100	0
69	20240910	184200	98688740	5100	5100	5100	5100	0
70	20240910	184100	98688740	5100	5100	5100	5100	0
71	20240910	184000	98688740	5100	5100	5100	5100	0
72	20240910	183900	98688740	5100	5100	5100	5100	0
73	20240910	183800	98688740	5100	5100	5100	5100	0
74	20240910	183700	98688740	5100	5100	5100	5100	0
75	20240910	183600	98688740	5100	5100	5100	5100	0
76	20240910	183500	98688740	5100	5100	5100	5100	0
77	20240910	183400	98688740	5100	5100	5100	5100	0
78	20240910	183300	98688740	5100	5100	5100	5100	0
79	20240910	183200	98688740	5100	5100	5100	5100	0
80	20240910	183100	98688740	5100	5100	5100	5100	0
81	20240910	183000	98688740	5100	5100	5100	5100	0
82	20240910	182900	98688740	5100	5100	5100	5100	0
83	20240910	182800	98688740	5100	5100	5100	5100	0
84	20240910	182700	98688740	5100	5100	5100	5100	0
85	20240910	182600	98688740	5100	5100	5100	5100	0
86	20240910	182500	98688740	5100	5100	5100	5100	0
87	20240910	182400	98688740	5100	5100	5100	5100	0
88	20240910	182300	98688740	5100	5100	5100	5100	0
89	20240910	182200	98688740	5100	5100	5100	5100	0
90	20240910	182100	98688740	5100	5100	5100	5100	0
91	20240910	182000	98688740	5100	5100	5100	5100	0
92	20240910	181900	98688740	5100	5100	5100	5100	343
93	20240910	181800	98688740	5100	5100	5100	5100	0
94	20240910	181700	98688740	5100	5100	5100	5100	0
95	20240910	181600	98688740	5100	5100	5100	5100	0
96	20240910	181500	98688740	5100	5100	5100	5100	0
97	20240910	181400	98688740	5100	5100	5100	5100	0
98	20240910	181300	98688740	5100	5100	5100	5100	0
99	20240910	181200	98688740	5100	5100	5100	5100	0
100	20240910	181100	98688740	5100	5100	5100	5100	0
101	20240910	181000	98688740	5100	5100	5100	5100	0
102	20240910	180900	98688740	5100	5100	5100	5100	0
103	20240910	180800	98688740	5100	5100	5100	5100	0
104	20240910	180700	98688740	5100	5100	5100	5100	0
105	20240910	180600	98688740	5100	5100	5100	5100	0
106	20240910	180500	98688740	5100	5100	5100	5100	0
107	20240910	180400	98688740	5100	5100	5100	5100	0
108	20240910	180300	98688740	5100	5100	5100	5100	0
109	20240910	180200	98688740	5100	5100	5100	5100	0
110	20240910	180100	98688740	5100	5100	5100	5100	0
111	20240910	180000	98688740	5100	5100	5100	5100	0
112	20240910	175900	98688740	5100	5100	5100	5100	0
113	20240910	175800	98688740	5100	5100	5100	5100	0
114	20240910	175700	98688740	5100	5100	5100	5100	0
115	20240910	175600	98688740	5100	5100	5100	5100	0
116	20240910	175500	98688740	5100	5100	5100	5100	0
117	20240910	175400	98688740	5100	5100	5100	5100	0
118	20240910	175300	98688740	5100	5100	5100	5100	0
119	20240910	175200	98688740	5100	5100	5100	5100	0
120	20240910	175100	98688740	5100	5100	5100	5100	0
121	20240910	175000	98688740	5100	5100	5100	5100	0
122	20240910	174900	98688740	5100	5100	5100	5100	343
123	20240910	174800	98688740	5100	5100	5100	5100	0
124	20240910	174700	98688740	5100	5100	5100	5100	0
125	20240910	174600	98688740	5100	5100	5100	5100	0
126	20240910	174500	98688740	5100	5100	5100	5100	0
127	20240910	174400	98688740	5100	5100	5100	5100	0
128	20240910	174300	98688740	5100	5100	5100	5100	0
129	20240910	174200	98688740	5100	5100	5100	5100	0
130	20240910	174100	98688740	5100	5100	5100	5100	0
131	20240910	174000	98688740	5100	5100	5100	5100	0
132	20240910	173900	98688740	5100	5100	5100	5100	0
133	20240910	173800	98688740	5100	5100	5100	5100	0
134	20240910	173700	98688740	5100	5100	5100	5100	0
135	20240910	173600	98688740	5100	5100	5100	5100	0
136	20240910	173500	98688740	5100	5100	5100	5100	0
137	20240910	173400	98688740	5100	5100	5100	5100	0
138	20240910	173300	98688740	5100	5100	5100	5100	0
139	20240910	173200	98688740	5100	5100	5100	5100	0
140	20240910	173100	98688740	5100	5100	5100	5100	0
141	20240910	173000	98688740	5100	5100	5100	5100	0
142	20240910	172900	98688740	5100	5100	5100	5100	0
143	20240910	172800	98688740	5100	5100	5100	5100	0
144	20240910	172700	98688740	5100	5100	5100	5100	0
145	20240910	172600	98688740	5100	5100	5100	5100	0
146	20240910	172500	98688740	5100	5100	5100	5100	0
147	20240910	172400	98688740	5100	5100	5100	5100	0
148	20240910	172300	98688740	5100	5100	5100	5100	0
149	20240910	172200	98688740	5100	5100	5100	5100	0
150	20240910	172100	98688740	5100	5100	5100	5100	0
151	20240910	172000	98688740	5100	5100	5100	5100	0
152	20240910	171900	98688740	5100	5100	5100	5100	343
153	20240910	171800	98688740	5100	5100	5100	5100	0
154	20240910	171700	98688740	5100	5100	5100	5100	0
155	20240910	171600	98688740	5100	5100	5100	5100	0
156	20240910	171500	98688740	5100	5100	5100	5100	0
157	20240910	171400	98688740	5100	5100	5100	5100	0
158	20240910	171300	98688740	5100	5100	5100	5100	0
159	20240910	171200	98688740	5100	5100	5100	5100	0
160	20240910	171100	98688740	5100	5100	5100	5100	0
161	20240910	171000	98688740	5100	5100	5100	5100	0
162	20240910	170900	98688740	5100	5100	5100	5100	0
163	20240910	170800	98688740	5100	5100	5100	5100	0
164	20240910	170700	98688740	5100	5100	5100	5100	0
165	20240910	170600	98688740	5100	5100	5100	5100	0
166	20240910	170500	98688740	5100	5100	5100	5100	0
167	20240910	170400	98688740	5100	5100	5100	5100	0
168	20240910	170300	98688740	5100	5100	5100	5100	0
169	20240910	170200	98688740	5100	5100	5100	5100	0
170	20240910	170100	98688740	5100	5100	5100	5100	0
171	20240910	170000	98688740	5100	5100	5100	5100	0
172	20240910	165900	98688740	5100	5100	5100	5100	0
173	20240910	165800	98688740	5100	5100	5100	5100	0
174	20240910	165700	98688740	5100	5100	5100	5100	0
175	20240910	165600	98688740	5100	5100	5100	5100	0
176	20240910	165500	98688740	5100	5100	5100	5100	0
177	20240910	165400	98688740	5100	5100	5100	5100	0
178	20240910	165300	98688740	5100	5100	5100	5100	0
179	20240910	165200	98688740	5100	5100	5100	5100	0
180	20240910	165100	98688740	5100	5100	5100	5100	0
181	20240910	165000	98688740	5100	5100	5100	5100	0
182	20240910	164900	98688740	5100	5100	5100	5100	343
183	20240910	164800	98688740	5100	5100	5100	5100	0
184	20240910	164700	98688740	5100	5100	5100	5100	0
185	20240910	164600	98688740	5100	5100	5100	5100	0
186	20240910	164500	98688740	5100	5100	5100	5100	0
187	20240910	164400	98688740	5100	5100	5100	5100	0
188	20240910	164300	98688740	5100	5100	5100	5100	0
189	20240910	164200	98688740	5100	5100	5100	5100	0
190	20240910	164100	98688740	5100	5100	5100	5100	0
191	20240910	164000	98688740	5100	5100	5100	5100	0
192	20240910	163900	98688740	5100	5100	5100	5100	0
193	20240910	163800	98688740	5100	5100	5100	5100	0
194	20240910	163700	98688740	5100	5100	5100	5100	0
195	20240910	163600	98688740	5100	5100	5100	5100	0
196	20240910	163500	98688740	5100	5100	5100	5100	0
197	20240910	163400	98688740	5100	5100	5100	5100	0
198	20240910	163300	98688740	5100	5100	5100	5100	0
199	20240910	163200	98688740	5100	5100	5100	5100	0
200	20240910	163100	98688740	5100	5100	5100	5100	0
201	20240910	163000	98688740	5100	5100	5100	5100	0
202	20240910	162900	98688740	5100	5100	5100	5100	0
203	20240910	162800	98688740	5100	5100	5100	5100	0
204	20240910	162700	98688740	5100	5100	5100	5100	0
205	20240910	162600	98688740	5100	5100	5100	5100	0
206	20240910	162500	98688740	5100	5100	5100	5100	0
207	20240910	162400	98688740	5100	5100	5100	5100	0
208	20240910	162300	98688740	5100	5100	5100	5100	0
209	20240910	162200	98688740	5100	5100	5100	5100	0
210	20240910	162100	98688740	5100	5100	5100	5100	0
211	20240910	162000	98688740	5100	5100	5100	5100	0
212	20240910	161900	98688740	5100	5100	5100	5100	343
213	20240910	161800	98688740	5100	5100	5100	5100	0
214	20240910	161700	98688740	5100	5100	5100	5100	0
215	20240910	161600	98688740	5100	5100	5100	5100	0
216	20240910	161500	98688740	5100	5100	5100	5100	0
217	20240910	161400	98688740	5100	5100	5100	5100	0
218	20240910	161300	98688740	5100	5100	5100	5100	0
219	20240910	161200	98688740	5100	5100	5100	5100	0
220	20240910	161100	98688740	5100	5100	5100	5100	0
221	20240910	161000	98688740	5100	5100	5100	5100	0
222	20240910	160900	98688740	5100	5100	5100	5100	0
223	20240910	160800	98688740	5100	5100	5100	5100	0
224	20240910	160700	98688740	5100	5100	5100	5100	0
225	20240910	160600	98688740	5100	5100	5100	5100	0
226	20240910	160500	98688740	5100	5100	5100	5100	0
227	20240910	160400	98688740	5100	5100	5100	5100	0
228	20240910	160300	98688740	5100	5100	5100	5100	0
229	20240910	160200	98688740	5100	5100	5100	5100	0
230	20240910	160100	98688740	5100	5100	5100	5100	0
231	20240910	160000	98688740	5100	5100	5100	5100	0
232	20240910	155900	98688740	5100	5100	5100	5100	0
233	20240910	155800	98688740	5100	5100	5100	5100	0
234	20240910	155700	98688740	5100	5100	5100	5100	0
235	20240910	155600	98688740	5100	5100	5100	5100	0
236	20240910	155500	98688740	5100	5100	5100	5100	0
237	20240910	155400	98688740	5100	5100	5100	5100	0
238	20240910	155300	98688740	5100	5100	5100	5100	0
239	20240910	155200	98688740	5100	5100	5100	5100	0
240	20240910	155100	98688740	5100	5100	5100	5100	0
241	20240910	155000	98688740	5100	5100	5100	5100	0
242	20240910	154900	98688740	5100	5100	5100	5100	343
243	20240910	154800	98688740	5100	5100	5100	5100	0
244	20240910	154700	98688740	5100	5100	5100	5100	0
245	20240910	154600	98688740	5100	5100	5100	5100	0
246	20240910	154500	98688740	5100	5100	5100	5100	0
247	20240910	154400	98688740	5100	5100	5100	5100	0
248	20240910	154300	98688740	5100	5100	5100	5100	0
249	20240910	154200	98688740	5100	5100	5100	5100	0
250	20240910	154100	98688740	5100	5100	5100	5100	0
251	20240910	154000	98688740	5100	5100	5100	5100	0
252	20240910	153900	98688740	5100	5100	5100	5100	0
253	20240910	153800	98688740	5100	5100	5100	5100	0
254	20240910	153700	98688740	5100	5100	5100	5100	0
255	20240910	153600	98688740	5100	5100	5100	5100	0
256	20240910	153500	98688740	5100	5100	5100	5100	0
257	20240910	153400	98688740	5100	5100	5100	5100	0
258	20240910	153300	98688740	5100	5100	5100	5100	0
259	20240910	153200	98688740	5100	5100	5100	5100	0
260	20240910	153100	98688740	5100	5100	5100	5100	0
261	20240910	153000	98688740	5100	5100	5100	5100	343
262	20240910	152900	96939440	5060	5060	5060	5060	0
263	20240910	152800	96939440	5060	5060	5060	5060	0
264	20240910	152700	96939440	5060	5060	5060	5060	0
265	20240910	152600	96939440	5060	5060	5060	5060	0
266	20240910	152500	96939440	5060	5060	5060	5060	0
267	20240910	152400	96939440	5060	5060	5060	5060	0
268	20240910	152300	96939440	5060	5060	5060	5060	0
269	20240910	152200	96939440	5060	5060	5060	5060	0
270	20240910	152100	96939440	5060	5060	5060	5060	0
271	20240910	152000	96939440	5060	5060	5060	5060	0
272	20240910	151900	96939440	5060	5060	5060	5060	50
273	20240910	151800	96686440	5060	5060	5060	5060	20
274	20240910	151700	96585240	5050	5050	5050	5050	0
275	20240910	151600	96585240	5050	5050	5050	5050	0
276	20240910	151500	96585240	5050	5050	5050	5050	0
277	20240910	151400	96585240	5050	5050	5050	5050	0
278	20240910	151300	96585240	5050	5050	5050	5050	799
279	20240910	151200	92550290	5050	5050	5050	5050	0
280	20240910	151100	92550290	5050	5050	5050	5050	0
281	20240910	151000	92550290	5050	5050	5050	5050	1
282	20240910	150900	92545240	5040	5040	5040	5040	0
283	20240910	150800	92545240	5040	5040	5040	5040	0
284	20240910	150700	92545240	5040	5040	5040	5040	0
285	20240910	150600	92545240	5040	5040	5040	5040	0
286	20240910	150500	92545240	5040	5040	5040	5040	0
287	20240910	150400	92545240	5040	5040	5040	5040	0
288	20240910	150300	92545240	5040	5040	5040	5040	15
289	20240910	150200	92469640	5040	5040	5040	5040	2000
290	20240910	150100	82389640	5040	5040	5040	5040	0
291	20240910	150000	82389640	5040	5040	5040	5040	1649
292	20240910	145900	74078680	5040	5040	5040	5040	0
293	20240910	145800	74078680	5040	5040	5040	5040	0
294	20240910	145700	74078680	5040	5040	5040	5040	0
295	20240910	145600	74078680	5040	5040	5040	5040	0
296	20240910	145500	74078680	5040	5040	5040	5040	0
297	20240910	145400	74078680	5040	5040	5040	5040	0
298	20240910	145300	74078680	5040	5040	5040	5040	0
299	20240910	145200	74078680	5040	5040	5040	5040	0
300	20240910	145100	74078680	5040	5040	5040	5040	0
301	20240910	145000	74078680	5040	5040	5040	5040	0
302	20240910	144900	74078680	5040	5040	5040	5040	3000
303	20240910	144800	58958680	5060	5060	5060	5060	0
304	20240910	144700	58958680	5060	5060	5060	5060	0
305	20240910	144600	58958680	5060	5060	5060	5060	0
306	20240910	144500	58958680	5060	5060	5060	5060	6
307	20240910	144400	58928320	5040	5040	5040	5040	0
308	20240910	144300	58928320	5040	5040	5040	5040	0
309	20240910	144200	58928320	5040	5040	5040	5040	0
310	20240910	144100	58928320	5040	5040	5040	5040	0
311	20240910	144000	58928320	5040	5040	5040	5040	0
312	20240910	143900	58928320	5040	5060	5060	5040	7600
313	20240910	143800	20623900	5080	5080	5080	5080	0
314	20240910	143700	20623900	5080	5080	5080	5080	0
315	20240910	143600	20623900	5080	5080	5080	5080	0
316	20240910	143500	20623900	5080	5080	5080	5080	0
317	20240910	143400	20623900	5080	5080	5080	5080	0
318	20240910	143300	20623900	5080	5080	5080	5080	0
319	20240910	143200	20623900	5080	5080	5080	5080	0
320	20240910	143100	20623900	5080	5080	5080	5080	0
321	20240910	143000	20623900	5080	5080	5080	5080	0
322	20240910	142900	20623900	5080	5080	5080	5080	0
323	20240910	142800	20623900	5080	5080	5080	5080	0
324	20240910	142700	20623900	5080	5080	5080	5080	0
325	20240910	142600	20623900	5080	5080	5080	5080	0
326	20240910	142500	20623900	5080	5080	5080	5080	0
327	20240910	142400	20623900	5080	5080	5080	5080	0
328	20240910	142300	20623900	5080	5080	5080	5080	0
329	20240910	142200	20623900	5080	5080	5080	5080	0
330	20240910	142100	20623900	5080	5080	5080	5080	0
331	20240910	142000	20623900	5080	5080	5080	5080	0
332	20240910	141900	20623900	5080	5080	5080	5080	1
333	20240910	141800	20618820	5050	5050	5050	5050	0
334	20240910	141700	20618820	5050	5050	5050	5050	0
335	20240910	141600	20618820	5050	5050	5050	5050	0
336	20240910	141500	20618820	5050	5050	5050	5050	0
337	20240910	141400	20618820	5050	5050	5050	5050	0
338	20240910	141300	20618820	5050	5050	5050	5050	0
339	20240910	141200	20618820	5050	5050	5050	5050	0
340	20240910	141100	20618820	5050	5050	5050	5050	0
341	20240910	141000	20618820	5050	5050	5050	5050	0
342	20240910	140900	20618820	5050	5050	5050	5050	0
343	20240910	140800	20618820	5050	5050	5050	5050	0
344	20240910	140700	20618820	5050	5050	5050	5050	0
345	20240910	140600	20618820	5050	5050	5050	5050	0
346	20240910	140500	20618820	5050	5050	5050	5050	0
347	20240910	140400	20618820	5050	5050	5050	5050	0
348	20240910	140300	20618820	5050	5050	5050	5050	0
349	20240910	140200	20618820	5050	5050	5050	5050	0
350	20240910	140100	20618820	5050	5050	5050	5050	0
351	20240910	140000	20618820	5050	5050	5050	5050	0
352	20240910	135900	20618820	5050	5050	5050	5050	0
353	20240910	135800	20618820	5050	5050	5050	5050	0
354	20240910	135700	20618820	5050	5050	5050	5050	0
355	20240910	135600	20618820	5050	5050	5050	5050	0
356	20240910	135500	20618820	5050	5050	5050	5050	0
357	20240910	135400	20618820	5050	5050	5050	5050	0
358	20240910	135300	20618820	5050	5050	5050	5050	0
359	20240910	135200	20618820	5050	5050	5050	5050	0
360	20240910	135100	20618820	5050	5050	5050	5050	0
361	20240910	135000	20618820	5050	5050	5050	5050	0
362	20240910	134900	20618820	5050	5050	5050	5050	0
363	20240910	134800	20618820	5050	5050	5050	5050	0
364	20240910	134700	20618820	5050	5050	5050	5050	0
365	20240910	134600	20618820	5050	5050	5050	5050	0
366	20240910	134500	20618820	5050	5050	5050	5050	0
367	20240910	134400	20618820	5050	5050	5050	5050	0
368	20240910	134300	20618820	5050	5050	5050	5050	0
369	20240910	134200	20618820	5050	5050	5050	5050	0
370	20240910	134100	20618820	5050	5050	5050	5050	0
371	20240910	134000	20618820	5050	5050	5050	5050	0
372	20240910	133900	20618820	5050	5050	5050	5050	744
373	20240910	133800	16861620	5050	5050	5050	5050	0
374	20240910	133700	16861620	5050	5050	5050	5050	0
375	20240910	133600	16861620	5050	5050	5050	5050	0
376	20240910	133500	16861620	5050	5080	5080	5050	900
377	20240910	133400	12315000	5080	5080	5080	5080	0
378	20240910	133300	12315000	5080	5080	5080	5080	0
379	20240910	133200	12315000	5080	5080	5080	5080	0
380	20240910	133100	12315000	5080	5080	5080	5080	0
381	20240910	133000	12315000	5080	5080	5080	5080	0
382	20240910	132900	12315000	5080	5080	5080	5080	0
383	20240910	132800	12315000	5080	5080	5080	5080	0
384	20240910	132700	12315000	5080	5080	5080	5080	0
385	20240910	132600	12315000	5080	5080	5080	5080	0
386	20240910	132500	12315000	5080	5080	5080	5080	0
387	20240910	132400	12315000	5080	5080	5080	5080	0
388	20240910	132300	12315000	5080	5080	5080	5080	0
389	20240910	132200	12315000	5080	5080	5080	5080	0
390	20240910	132100	12315000	5080	5080	5080	5080	0
391	20240910	132000	12315000	5080	5080	5080	5080	0
392	20240910	131900	12315000	5080	5080	5080	5080	0
393	20240910	131800	12315000	5080	5080	5080	5080	0
394	20240910	131700	12315000	5080	5080	5080	5080	0
395	20240910	131600	12315000	5080	5080	5080	5080	0
396	20240910	131500	12315000	5080	5080	5080	5080	0
397	20240910	131400	12315000	5080	5080	5080	5080	0
398	20240910	131300	12315000	5080	5080	5080	5080	0
399	20240910	131200	12315000	5080	5080	5080	5080	0
400	20240910	131100	12315000	5080	5080	5080	5080	0
401	20240910	131000	12315000	5080	5080	5080	5080	0
402	20240910	130900	12315000	5080	5080	5080	5080	0
403	20240910	130800	12315000	5080	5080	5080	5080	1
404	20240910	130700	12309920	5080	5080	5080	5080	0
405	20240910	130600	12309920	5080	5080	5080	5080	0
406	20240910	130500	12309920	5080	5080	5080	5080	0
407	20240910	130400	12309920	5080	5080	5080	5080	0
408	20240910	130300	12309920	5080	5080	5080	5080	0
409	20240910	130200	12309920	5080	5080	5080	5080	0
410	20240910	130100	12309920	5080	5080	5080	5080	0
411	20240910	130000	12309920	5080	5080	5080	5080	0
412	20240910	125900	12309920	5080	5080	5080	5080	0
413	20240910	125800	12309920	5080	5080	5080	5080	0
414	20240910	125700	12309920	5080	5080	5080	5080	0
415	20240910	125600	12309920	5080	5080	5080	5080	0
416	20240910	125500	12309920	5080	5080	5080	5080	0
417	20240910	125400	12309920	5080	5080	5080	5080	0
418	20240910	125300	12309920	5080	5080	5080	5080	2
419	20240910	125200	12299760	5080	5080	5080	5080	0
420	20240910	125100	12299760	5080	5080	5080	5080	0
421	20240910	125000	12299760	5080	5080	5080	5080	0
422	20240910	124900	12299760	5080	5080	5080	5080	0
423	20240910	124800	12299760	5080	5080	5080	5080	0
424	20240910	124700	12299760	5080	5080	5080	5080	0
425	20240910	124600	12299760	5080	5080	5080	5080	0
426	20240910	124500	12299760	5080	5080	5080	5080	0
427	20240910	124400	12299760	5080	5080	5080	5080	0
428	20240910	124300	12299760	5080	5080	5080	5080	0
429	20240910	124200	12299760	5080	5080	5080	5080	0
430	20240910	124100	12299760	5080	5080	5080	5080	0
431	20240910	124000	12299760	5080	5080	5080	5080	0
432	20240910	123900	12299760	5080	5080	5080	5080	1
433	20240910	123800	12294680	5080	5080	5080	5080	0
434	20240910	123700	12294680	5080	5080	5080	5080	0
435	20240910	123600	12294680	5080	5080	5080	5080	0
436	20240910	123500	12294680	5080	5080	5080	5080	0
437	20240910	123400	12294680	5080	5080	5080	5080	0
438	20240910	123300	12294680	5080	5080	5080	5080	1
439	20240910	123200	12289600	5080	5080	5080	5080	0
440	20240910	123100	12289600	5080	5080	5080	5080	0
441	20240910	123000	12289600	5080	5080	5080	5080	0
442	20240910	122900	12289600	5080	5070	5080	5070	225
443	20240910	122800	11148650	5060	5060	5060	5060	0
444	20240910	122700	11148650	5060	5060	5060	5060	0
445	20240910	122600	11148650	5060	5060	5060	5060	0
446	20240910	122500	11148650	5060	5060	5060	5060	0
447	20240910	122400	11148650	5060	5060	5060	5060	0
448	20240910	122300	11148650	5060	5060	5060	5060	3
449	20240910	122200	11133470	5060	5060	5060	5060	0
450	20240910	122100	11133470	5060	5060	5060	5060	0
451	20240910	122000	11133470	5060	5060	5060	5060	0
452	20240910	121900	11133470	5060	5060	5060	5060	2
453	20240910	121800	11123350	5060	5060	5060	5060	0
454	20240910	121700	11123350	5060	5060	5060	5060	0
455	20240910	121600	11123350	5060	5060	5060	5060	0
456	20240910	121500	11123350	5060	5060	5060	5060	0
457	20240910	121400	11123350	5060	5060	5060	5060	0
458	20240910	121300	11123350	5060	5050	5060	5050	157
459	20240910	121200	10330490	5060	5060	5060	5060	4
460	20240910	121100	10310250	5070	5070	5070	5070	0
461	20240910	121000	10310250	5070	5070	5070	5070	24
462	20240910	120900	10188570	5080	5080	5080	5080	18
463	20240910	120800	10097130	5090	5090	5090	5090	0
464	20240910	120700	10097130	5090	5090	5090	5090	0
465	20240910	120600	10097130	5090	5090	5090	5090	0
466	20240910	120500	10097130	5090	5090	5090	5090	0
467	20240910	120400	10097130	5090	5090	5090	5090	0
468	20240910	120300	10097130	5090	5090	5090	5090	0
469	20240910	120200	10097130	5090	5090	5090	5090	0
470	20240910	120100	10097130	5090	5090	5090	5090	0
471	20240910	120000	10097130	5090	5090	5090	5090	0
472	20240910	115900	10097130	5090	5090	5090	5090	65
473	20240910	115800	9766280	5090	5090	5090	5090	0
474	20240910	115700	9766280	5090	5090	5090	5090	0
475	20240910	115600	9766280	5090	5090	5090	5090	0
476	20240910	115500	9766280	5090	5090	5090	5090	0
477	20240910	115400	9766280	5090	5090	5090	5090	1
478	20240910	115300	9761190	5090	5090	5090	5090	1
479	20240910	115200	9756100	5090	5090	5090	5090	0
480	20240910	115100	9756100	5090	5090	5090	5090	0
481	20240910	115000	9756100	5090	5090	5090	5090	0
482	20240910	114900	9756100	5090	5090	5090	5090	0
483	20240910	114800	9756100	5090	5090	5090	5090	0
484	20240910	114700	9756100	5090	5090	5090	5090	0
485	20240910	114600	9756100	5090	5090	5090	5090	0
486	20240910	114500	9756100	5090	5090	5090	5090	0
487	20240910	114400	9756100	5090	5090	5090	5090	0
488	20240910	114300	9756100	5090	5090	5090	5090	1
489	20240910	114200	9751010	5090	5090	5090	5090	0
490	20240910	114100	9751010	5090	5090	5090	5090	0
491	20240910	114000	9751010	5090	5090	5090	5090	0
492	20240910	113900	9751010	5090	5090	5090	5090	0
493	20240910	113800	9751010	5090	5090	5090	5090	0
494	20240910	113700	9751010	5090	5090	5090	5090	0
495	20240910	113600	9751010	5090	5090	5090	5090	0
496	20240910	113500	9751010	5090	5090	5090	5090	0
497	20240910	113400	9751010	5090	5090	5090	5090	0
498	20240910	113300	9751010	5090	5090	5090	5090	2
499	20240910	113200	9740830	5090	5090	5090	5090	0
500	20240910	113100	9740830	5090	5090	5090	5090	0
501	20240910	113000	9740830	5090	5090	5090	5090	0
502	20240910	112900	9740830	5090	5090	5090	5090	0
503	20240910	112800	9740830	5090	5090	5090	5090	0
504	20240910	112700	9740830	5090	5090	5090	5090	0
505	20240910	112600	9740830	5090	5090	5090	5090	0
506	20240910	112500	9740830	5090	5090	5090	5090	0
507	20240910	112400	9740830	5090	5090	5090	5090	0
508	20240910	112300	9740830	5090	5090	5090	5090	9
509	20240910	112200	9695020	5120	5120	5120	5120	0
510	20240910	112100	9695020	5120	5120	5120	5120	0
511	20240910	112000	9695020	5120	5120	5120	5120	0
512	20240910	111900	9695020	5120	5120	5120	5120	0
513	20240910	111800	9695020	5120	5120	5120	5120	20
514	20240910	111700	9592620	5150	5150	5150	5150	0
515	20240910	111600	9592620	5150	5150	5150	5150	0
516	20240910	111500	9592620	5150	5150	5150	5150	0
517	20240910	111400	9592620	5150	5150	5150	5150	0
518	20240910	111300	9592620	5150	5150	5150	5150	0
519	20240910	111200	9592620	5150	5150	5150	5150	0
520	20240910	111100	9592620	5150	5150	5150	5150	0
521	20240910	111000	9592620	5150	5150	5150	5150	0
522	20240910	110900	9592620	5150	5150	5150	5150	0
523	20240910	110800	9592620	5150	5150	5150	5150	0
524	20240910	110700	9592620	5150	5150	5150	5150	0
525	20240910	110600	9592620	5150	5150	5150	5150	0
526	20240910	110500	9592620	5150	5150	5150	5150	0
527	20240910	110400	9592620	5150	5150	5150	5150	0
528	20240910	110300	9592620	5150	5150	5150	5150	0
529	20240910	110200	9592620	5150	5150	5150	5150	0
530	20240910	110100	9592620	5150	5150	5150	5150	0
531	20240910	110000	9592620	5150	5150	5150	5150	0
532	20240910	105900	9592620	5150	5150	5150	5150	93
533	20240910	105800	9113670	5150	5150	5150	5150	0
534	20240910	105700	9113670	5150	5150	5150	5150	0
535	20240910	105600	9113670	5150	5150	5150	5150	0
536	20240910	105500	9113670	5150	5150	5150	5150	0
537	20240910	105400	9113670	5150	5150	5150	5150	0
538	20240910	105300	9113670	5150	5150	5150	5150	1
539	20240910	105200	9108520	5150	5150	5150	5150	0
540	20240910	105100	9108520	5150	5150	5150	5150	0
541	20240910	105000	9108520	5150	5150	5150	5150	0
542	20240910	104900	9108520	5150	5150	5150	5150	53
543	20240910	104800	8835570	5160	5160	5160	5160	0
544	20240910	104700	8835570	5160	5160	5160	5160	0
545	20240910	104600	8835570	5160	5160	5160	5160	0
546	20240910	104500	8835570	5160	5160	5160	5160	0
547	20240910	104400	8835570	5160	5160	5160	5160	0
548	20240910	104300	8835570	5160	5160	5160	5160	0
549	20240910	104200	8835570	5160	5160	5160	5160	0
550	20240910	104100	8835570	5160	5160	5160	5160	0
551	20240910	104000	8835570	5160	5160	5160	5160	0
552	20240910	103900	8835570	5160	5160	5160	5160	0
553	20240910	103800	8835570	5160	5160	5160	5160	0
554	20240910	103700	8835570	5160	5160	5160	5160	0
555	20240910	103600	8835570	5160	5160	5160	5160	0
556	20240910	103500	8835570	5160	5160	5160	5160	0
557	20240910	103400	8835570	5160	5160	5160	5160	0
558	20240910	103300	8835570	5160	5160	5160	5160	0
559	20240910	103200	8835570	5160	5160	5160	5160	0
560	20240910	103100	8835570	5160	5160	5160	5160	0
561	20240910	103000	8835570	5160	5160	5160	5160	13
562	20240910	102900	8768490	5160	5160	5160	5160	9
563	20240910	102800	8722050	5160	5160	5160	5160	99
564	20240910	102700	8211210	5160	5160	5160	5160	0
565	20240910	102600	8211210	5160	5160	5160	5160	0
566	20240910	102500	8211210	5160	5160	5160	5160	1
567	20240910	102400	8206050	5170	5170	5170	5170	0
568	20240910	102300	8206050	5170	5170	5170	5170	0
569	20240910	102200	8206050	5170	5170	5170	5170	0
570	20240910	102100	8206050	5170	5170	5170	5170	38
571	20240910	102000	8009590	5150	5150	5150	5150	2
572	20240910	101900	7999290	5140	5140	5140	5140	0
573	20240910	101800	7999290	5140	5140	5140	5140	0
574	20240910	101700	7999290	5140	5140	5140	5140	0
575	20240910	101600	7999290	5140	5140	5140	5140	0
576	20240910	101500	7999290	5140	5140	5140	5140	0
577	20240910	101400	7999290	5140	5140	5140	5140	0
578	20240910	101300	7999290	5140	5140	5140	5140	0
579	20240910	101200	7999290	5140	5140	5140	5140	1
580	20240910	101100	7994150	5120	5120	5120	5120	0
581	20240910	101000	7994150	5120	5120	5120	5120	0
582	20240910	100900	7994150	5120	5120	5120	5120	0
583	20240910	100800	7994150	5120	5120	5120	5120	0
584	20240910	100700	7994150	5120	5120	5120	5120	0
585	20240910	100600	7994150	5120	5120	5120	5120	0
586	20240910	100500	7994150	5120	5120	5120	5120	0
587	20240910	100400	7994150	5120	5120	5120	5120	0
588	20240910	100300	7994150	5120	5120	5120	5120	0
589	20240910	100200	7994150	5120	5120	5120	5120	0
590	20240910	100100	7994150	5120	5120	5120	5120	0
591	20240910	100000	7994150	5120	5120	5120	5120	0
592	20240910	095900	7994150	5120	5120	5120	5120	0
593	20240910	095800	7994150	5120	5120	5120	5120	0
594	20240910	095700	7994150	5120	5120	5120	5120	260
595	20240910	095600	6662950	5160	5160	5160	5160	0
596	20240910	095500	6662950	5160	5160	5160	5160	0
597	20240910	095400	6662950	5160	5160	5160	5160	2
598	20240910	095300	6652630	5170	5190	5190	5170	267
599	20240910	095200	5271880	5240	5240	5240	5240	0
600	20240910	095100	5271880	5240	5240	5240	5240	0
601	20240910	095000	5271880	5240	5240	5240	5240	0
602	20240910	094900	5271880	5240	5230	5240	5230	32
603	20240910	094800	5104420	5240	5260	5260	5240	6
604	20240910	094700	5072880	5260	5260	5260	5260	0
605	20240910	094600	5072880	5260	5260	5260	5260	0
606	20240910	094500	5072880	5260	5260	5260	5260	0
607	20240910	094400	5072880	5260	5260	5260	5260	10
608	20240910	094300	5020280	5260	5180	5260	5180	70
609	20240910	094200	4653010	5170	5170	5170	5170	1
610	20240910	094100	4647840	5220	5220	5220	5220	0
611	20240910	094000	4647840	5220	5220	5220	5220	0
612	20240910	093900	4647840	5220	5250	5250	5220	36
613	20240910	093800	4459020	5250	5250	5250	5250	33
614	20240910	093700	4285770	5250	5250	5250	5250	0
615	20240910	093600	4285770	5250	5250	5250	5250	0
616	20240910	093500	4285770	5250	5280	5280	5250	30
617	20240910	093400	4127910	5290	5270	5290	5270	10
618	20240910	093300	4075110	5250	5190	5250	5190	62
619	20240910	093200	3752660	5180	5180	5180	5180	0
620	20240910	093100	3752660	5180	5180	5180	5180	1
621	20240910	093000	3747480	5170	5170	5170	5170	15
622	20240910	092900	3669930	5170	5180	5180	5170	100
623	20240910	092800	3152110	5200	5100	5200	5100	26
624	20240910	092700	3018370	5090	5090	5090	5090	0
625	20240910	092600	3018370	5090	5090	5090	5090	0
626	20240910	092500	3018370	5090	5090	5090	5090	0
627	20240910	092400	3018370	5090	5090	5090	5090	0
628	20240910	092300	3018370	5090	5090	5090	5090	1
629	20240910	092200	3013280	5090	5090	5090	5090	0
630	20240910	092100	3013280	5090	5090	5090	5090	0
631	20240910	092000	3013280	5090	5090	5090	5090	0
632	20240910	091900	3013280	5090	5090	5090	5090	0
633	20240910	091800	3013280	5090	5090	5090	5090	0
634	20240910	091700	3013280	5090	5090	5090	5090	0
635	20240910	091600	3013280	5090	5090	5090	5090	2
636	20240910	091500	3003100	5090	5090	5090	5090	498
637	20240910	091400	468280	5090	5090	5090	5090	0
638	20240910	091300	468280	5090	5090	5090	5090	0
639	20240910	091200	468280	5090	5090	5090	5090	1
640	20240910	091100	463190	5090	5090	5090	5090	0
641	20240910	091000	463190	5090	5090	5090	5090	0
642	20240910	090900	463190	5090	5090	5090	5090	2
643	20240910	090800	453010	5090	5090	5090	5090	0
644	20240910	090700	453010	5090	5090	5090	5090	0
645	20240910	090600	453010	5090	5090	5090	5090	0
646	20240910	090500	453010	5090	5090	5090	5090	88
647	20240910	090400	5090	5090	5090	5090	5090	0
648	20240910	090300	5090	5090	5090	5090	5090	0
649	20240910	090200	5090	5090	5090	5090	5090	0
650	20240910	090100	5090	5090	5090	5090	5090	0
651	20240910	090000	5090	5090	5090	5090	5090	1