KissMeData/000480/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183100	20648590	5830	5830	5830	5830	184
3	20240903	183000	20648590	5830	5830	5830	5830	0
4	20240903	182900	20648590	5830	5830	5830	5830	0
5	20240903	182800	20648590	5830	5830	5830	5830	0
6	20240903	182700	20648590	5830	5830	5830	5830	0
7	20240903	182600	20648590	5830	5830	5830	5830	0
8	20240903	182500	20648590	5830	5830	5830	5830	0
9	20240903	182400	20648590	5830	5830	5830	5830	0
10	20240903	182300	20648590	5830	5830	5830	5830	0
11	20240903	182200	20648590	5830	5830	5830	5830	0
12	20240903	182100	20648590	5830	5830	5830	5830	0
13	20240903	182000	20648590	5830	5830	5830	5830	0
14	20240903	181900	20648590	5830	5830	5830	5830	0
15	20240903	181800	20648590	5830	5830	5830	5830	0
16	20240903	181700	20648590	5830	5830	5830	5830	0
17	20240903	181600	20648590	5830	5830	5830	5830	0
18	20240903	181500	20648590	5830	5830	5830	5830	0
19	20240903	181400	20648590	5830	5830	5830	5830	0
20	20240903	181300	20648590	5830	5830	5830	5830	0
21	20240903	181200	20648590	5830	5830	5830	5830	0
22	20240903	181100	20648590	5830	5830	5830	5830	0
23	20240903	181000	20648590	5830	5830	5830	5830	0
24	20240903	180900	20648590	5830	5830	5830	5830	0
25	20240903	180800	20648590	5830	5830	5830	5830	0
26	20240903	180700	20648590	5830	5830	5830	5830	0
27	20240903	180600	20648590	5830	5830	5830	5830	0
28	20240903	180500	20648590	5830	5830	5830	5830	0
29	20240903	180400	20648590	5830	5830	5830	5830	0
30	20240903	180300	20648590	5830	5830	5830	5830	0
31	20240903	180200	20648590	5830	5830	5830	5830	0
32	20240903	180100	20648590	5830	5830	5830	5830	184
33	20240903	180000	20648590	5830	5830	5830	5830	0
34	20240903	175900	20648590	5830	5830	5830	5830	0
35	20240903	175800	20648590	5830	5830	5830	5830	0
36	20240903	175700	20648590	5830	5830	5830	5830	0
37	20240903	175600	20648590	5830	5830	5830	5830	0
38	20240903	175500	20648590	5830	5830	5830	5830	0
39	20240903	175400	20648590	5830	5830	5830	5830	0
40	20240903	175300	20648590	5830	5830	5830	5830	0
41	20240903	175200	20648590	5830	5830	5830	5830	0
42	20240903	175100	20648590	5830	5830	5830	5830	0
43	20240903	175000	20648590	5830	5830	5830	5830	0
44	20240903	174900	20648590	5830	5830	5830	5830	0
45	20240903	174800	20648590	5830	5830	5830	5830	0
46	20240903	174700	20648590	5830	5830	5830	5830	0
47	20240903	174600	20648590	5830	5830	5830	5830	0
48	20240903	174500	20648590	5830	5830	5830	5830	0
49	20240903	174400	20648590	5830	5830	5830	5830	0
50	20240903	174300	20648590	5830	5830	5830	5830	0
51	20240903	174200	20648590	5830	5830	5830	5830	0
52	20240903	174100	20648590	5830	5830	5830	5830	0
53	20240903	174000	20648590	5830	5830	5830	5830	0
54	20240903	173900	20648590	5830	5830	5830	5830	0
55	20240903	173800	20648590	5830	5830	5830	5830	0
56	20240903	173700	20648590	5830	5830	5830	5830	0
57	20240903	173600	20648590	5830	5830	5830	5830	0
58	20240903	173500	20648590	5830	5830	5830	5830	0
59	20240903	173400	20648590	5830	5830	5830	5830	0
60	20240903	173300	20648590	5830	5830	5830	5830	0
61	20240903	173200	20648590	5830	5830	5830	5830	0
62	20240903	173100	20648590	5830	5830	5830	5830	184
63	20240903	173000	20648590	5830	5830	5830	5830	0
64	20240903	172900	20648590	5830	5830	5830	5830	0
65	20240903	172800	20648590	5830	5830	5830	5830	0
66	20240903	172700	20648590	5830	5830	5830	5830	0
67	20240903	172600	20648590	5830	5830	5830	5830	0
68	20240903	172500	20648590	5830	5830	5830	5830	0
69	20240903	172400	20648590	5830	5830	5830	5830	0
70	20240903	172300	20648590	5830	5830	5830	5830	0
71	20240903	172200	20648590	5830	5830	5830	5830	0
72	20240903	172100	20648590	5830	5830	5830	5830	0
73	20240903	172000	20648590	5830	5830	5830	5830	0
74	20240903	171900	20648590	5830	5830	5830	5830	0
75	20240903	171800	20648590	5830	5830	5830	5830	0
76	20240903	171700	20648590	5830	5830	5830	5830	0
77	20240903	171600	20648590	5830	5830	5830	5830	0
78	20240903	171500	20648590	5830	5830	5830	5830	0
79	20240903	171400	20648590	5830	5830	5830	5830	0
80	20240903	171300	20648590	5830	5830	5830	5830	0
81	20240903	171200	20648590	5830	5830	5830	5830	0
82	20240903	171100	20648590	5830	5830	5830	5830	0
83	20240903	171000	20648590	5830	5830	5830	5830	0
84	20240903	170900	20648590	5830	5830	5830	5830	0
85	20240903	170800	20648590	5830	5830	5830	5830	0
86	20240903	170700	20648590	5830	5830	5830	5830	0
87	20240903	170600	20648590	5830	5830	5830	5830	0
88	20240903	170500	20648590	5830	5830	5830	5830	0
89	20240903	170400	20648590	5830	5830	5830	5830	0
90	20240903	170300	20648590	5830	5830	5830	5830	0
91	20240903	170200	20648590	5830	5830	5830	5830	0
92	20240903	170100	20648590	5830	5830	5830	5830	184
93	20240903	170000	20648590	5830	5830	5830	5830	0
94	20240903	165900	20648590	5830	5830	5830	5830	0
95	20240903	165800	20648590	5830	5830	5830	5830	0
96	20240903	165700	20648590	5830	5830	5830	5830	0
97	20240903	165600	20648590	5830	5830	5830	5830	0
98	20240903	165500	20648590	5830	5830	5830	5830	0
99	20240903	165400	20648590	5830	5830	5830	5830	0
100	20240903	165300	20648590	5830	5830	5830	5830	0
101	20240903	165200	20648590	5830	5830	5830	5830	0
102	20240903	165100	20648590	5830	5830	5830	5830	0
103	20240903	165000	20648590	5830	5830	5830	5830	0
104	20240903	164900	20648590	5830	5830	5830	5830	0
105	20240903	164800	20648590	5830	5830	5830	5830	0
106	20240903	164700	20648590	5830	5830	5830	5830	0
107	20240903	164600	20648590	5830	5830	5830	5830	0
108	20240903	164500	20648590	5830	5830	5830	5830	0
109	20240903	164400	20648590	5830	5830	5830	5830	0
110	20240903	164300	20648590	5830	5830	5830	5830	0
111	20240903	164200	20648590	5830	5830	5830	5830	0
112	20240903	164100	20648590	5830	5830	5830	5830	0
113	20240903	164000	20648590	5830	5830	5830	5830	0
114	20240903	163900	20648590	5830	5830	5830	5830	0
115	20240903	163800	20648590	5830	5830	5830	5830	0
116	20240903	163700	20648590	5830	5830	5830	5830	0
117	20240903	163600	20648590	5830	5830	5830	5830	0
118	20240903	163500	20648590	5830	5830	5830	5830	0
119	20240903	163400	20648590	5830	5830	5830	5830	0
120	20240903	163300	20648590	5830	5830	5830	5830	0
121	20240903	163200	20648590	5830	5830	5830	5830	0
122	20240903	163100	20648590	5830	5830	5830	5830	184
123	20240903	163000	20648590	5830	5830	5830	5830	0
124	20240903	162900	20648590	5830	5830	5830	5830	0
125	20240903	162800	20648590	5830	5830	5830	5830	0
126	20240903	162700	20648590	5830	5830	5830	5830	0
127	20240903	162600	20648590	5830	5830	5830	5830	0
128	20240903	162500	20648590	5830	5830	5830	5830	0
129	20240903	162400	20648590	5830	5830	5830	5830	0
130	20240903	162300	20648590	5830	5830	5830	5830	0
131	20240903	162200	20648590	5830	5830	5830	5830	0
132	20240903	162100	20648590	5830	5830	5830	5830	0
133	20240903	162000	20648590	5830	5830	5830	5830	0
134	20240903	161900	20648590	5830	5830	5830	5830	0
135	20240903	161800	20648590	5830	5830	5830	5830	0
136	20240903	161700	20648590	5830	5830	5830	5830	0
137	20240903	161600	20648590	5830	5830	5830	5830	0
138	20240903	161500	20648590	5830	5830	5830	5830	0
139	20240903	161400	20648590	5830	5830	5830	5830	0
140	20240903	161300	20648590	5830	5830	5830	5830	0
141	20240903	161200	20648590	5830	5830	5830	5830	0
142	20240903	161100	20648590	5830	5830	5830	5830	0
143	20240903	161000	20648590	5830	5830	5830	5830	0
144	20240903	160900	20648590	5830	5830	5830	5830	0
145	20240903	160800	20648590	5830	5830	5830	5830	0
146	20240903	160700	20648590	5830	5830	5830	5830	0
147	20240903	160600	20648590	5830	5830	5830	5830	0
148	20240903	160500	20648590	5830	5830	5830	5830	0
149	20240903	160400	20648590	5830	5830	5830	5830	0
150	20240903	160300	20648590	5830	5830	5830	5830	0
151	20240903	160200	20648590	5830	5830	5830	5830	0
152	20240903	160100	20648590	5830	5830	5830	5830	184
153	20240903	160000	20648590	5830	5830	5830	5830	0
154	20240903	155900	20648590	5830	5830	5830	5830	0
155	20240903	155800	20648590	5830	5830	5830	5830	0
156	20240903	155700	20648590	5830	5830	5830	5830	0
157	20240903	155600	20648590	5830	5830	5830	5830	0
158	20240903	155500	20648590	5830	5830	5830	5830	0
159	20240903	155400	20648590	5830	5830	5830	5830	0
160	20240903	155300	20648590	5830	5830	5830	5830	0
161	20240903	155200	20648590	5830	5830	5830	5830	0
162	20240903	155100	20648590	5830	5830	5830	5830	0
163	20240903	155000	20648590	5830	5830	5830	5830	0
164	20240903	154900	20648590	5830	5830	5830	5830	0
165	20240903	154800	20648590	5830	5830	5830	5830	0
166	20240903	154700	20648590	5830	5830	5830	5830	0
167	20240903	154600	20648590	5830	5830	5830	5830	0
168	20240903	154500	20648590	5830	5830	5830	5830	0
169	20240903	154400	20648590	5830	5830	5830	5830	0
170	20240903	154300	20648590	5830	5830	5830	5830	0
171	20240903	154200	20648590	5830	5830	5830	5830	0
172	20240903	154100	20648590	5830	5830	5830	5830	0
173	20240903	154000	20648590	5830	5830	5830	5830	0
174	20240903	153900	20648590	5830	5830	5830	5830	0
175	20240903	153800	20648590	5830	5830	5830	5830	0
176	20240903	153700	20648590	5830	5830	5830	5830	0
177	20240903	153600	20648590	5830	5830	5830	5830	0
178	20240903	153500	20648590	5830	5830	5830	5830	0
179	20240903	153400	20648590	5830	5830	5830	5830	0
180	20240903	153300	20648590	5830	5830	5830	5830	0
181	20240903	153200	20648590	5830	5830	5830	5830	0
182	20240903	153100	20648590	5830	5830	5830	5830	184
183	20240903	153000	20648590	5830	5830	5830	5830	184
184	20240903	152900	19575870	5830	5830	5830	5830	0
185	20240903	152800	19575870	5830	5830	5830	5830	0
186	20240903	152700	19575870	5830	5830	5830	5830	0
187	20240903	152600	19575870	5830	5830	5830	5830	0
188	20240903	152500	19575870	5830	5830	5830	5830	0
189	20240903	152400	19575870	5830	5830	5830	5830	0
190	20240903	152300	19575870	5830	5830	5830	5830	0
191	20240903	152200	19575870	5830	5830	5830	5830	0
192	20240903	152100	19575870	5830	5830	5830	5830	0
193	20240903	152000	19575870	5830	5830	5830	5830	0
194	20240903	151900	19575870	5830	5830	5830	5830	0
195	20240903	151800	19575870	5830	5830	5830	5830	6
196	20240903	151700	19540890	5840	5830	5840	5830	16
197	20240903	151600	19447590	5830	5830	5830	5830	19
198	20240903	151500	19336820	5840	5830	5840	5830	47
199	20240903	151400	19062700	5830	5830	5840	5830	36
200	20240903	151300	18852570	5840	5830	5840	5830	44
201	20240903	151200	18596040	5830	5830	5830	5830	56
202	20240903	151100	18269560	5830	5830	5840	5830	28
203	20240903	151000	18106210	5830	5830	5830	5830	47
204	20240903	150900	17832200	5830	5830	5830	5830	47
205	20240903	150800	17558190	5820	5820	5820	5820	45
206	20240903	150700	17296290	5820	5820	5820	5820	48
207	20240903	150600	17016930	5820	5840	5840	5820	48
208	20240903	150500	16737470	5830	5830	5830	5820	37
209	20240903	150400	16521810	5830	5830	5830	5830	47
210	20240903	150300	16247800	5830	5830	5830	5830	48
211	20240903	150200	15967960	5830	5830	5850	5830	543
212	20240903	150100	12792270	5830	5830	5830	5830	47
213	20240903	150000	12518260	5830	5840	5840	5830	46
214	20240903	145900	12249680	5840	5840	5840	5840	48
215	20240903	145800	11969360	5840	5840	5840	5840	47
216	20240903	145700	11694880	5840	5840	5840	5840	55
217	20240903	145600	11373680	5840	5840	5840	5840	47
218	20240903	145500	11099200	5840	5840	5840	5840	47
219	20240903	145400	10824720	5840	5840	5840	5840	37
220	20240903	145300	10608640	5840	5840	5840	5840	47
221	20240903	145200	10334160	5840	5840	5840	5840	37
222	20240903	145100	10118080	5840	5850	5850	5840	124
223	20240903	145000	9392990	5850	5850	5850	5850	37
224	20240903	144900	9176540	5850	5850	5850	5850	19
225	20240903	144800	9065390	5860	5860	5860	5860	0
226	20240903	144700	9065390	5860	5860	5860	5860	0
227	20240903	144600	9065390	5860	5860	5860	5860	0
228	20240903	144500	9065390	5860	5860	5860	5860	0
229	20240903	144400	9065390	5860	5860	5860	5860	0
230	20240903	144300	9065390	5860	5860	5860	5860	0
231	20240903	144200	9065390	5860	5860	5860	5860	0
232	20240903	144100	9065390	5860	5860	5860	5860	0
233	20240903	144000	9065390	5860	5860	5860	5860	0
234	20240903	143900	9065390	5860	5860	5860	5860	0
235	20240903	143800	9065390	5860	5860	5860	5860	0
236	20240903	143700	9065390	5860	5860	5860	5860	0
237	20240903	143600	9065390	5860	5860	5860	5860	0
238	20240903	143500	9065390	5860	5860	5860	5860	0
239	20240903	143400	9065390	5860	5860	5860	5860	0
240	20240903	143300	9065390	5860	5860	5860	5860	0
241	20240903	143200	9065390	5860	5860	5860	5860	0
242	20240903	143100	9065390	5860	5860	5860	5860	0
243	20240903	143000	9065390	5860	5860	5860	5860	0
244	20240903	142900	9065390	5860	5860	5860	5860	0
245	20240903	142800	9065390	5860	5860	5860	5860	0
246	20240903	142700	9065390	5860	5860	5860	5860	0
247	20240903	142600	9065390	5860	5860	5860	5860	0
248	20240903	142500	9065390	5860	5860	5860	5860	0
249	20240903	142400	9065390	5860	5860	5860	5860	0
250	20240903	142300	9065390	5860	5860	5860	5860	0
251	20240903	142200	9065390	5860	5860	5860	5860	0
252	20240903	142100	9065390	5860	5860	5860	5860	0
253	20240903	142000	9065390	5860	5860	5860	5860	0
254	20240903	141900	9065390	5860	5860	5860	5860	0
255	20240903	141800	9065390	5860	5860	5860	5860	0
256	20240903	141700	9065390	5860	5860	5860	5860	0
257	20240903	141600	9065390	5860	5860	5860	5860	0
258	20240903	141500	9065390	5860	5860	5860	5860	0
259	20240903	141400	9065390	5860	5860	5860	5860	7
260	20240903	141300	9024370	5860	5860	5860	5860	0
261	20240903	141200	9024370	5860	5860	5860	5860	0
262	20240903	141100	9024370	5860	5860	5860	5860	0
263	20240903	141000	9024370	5860	5860	5860	5860	0
264	20240903	140900	9024370	5860	5860	5860	5860	0
265	20240903	140800	9024370	5860	5860	5860	5860	0
266	20240903	140700	9024370	5860	5860	5860	5860	0
267	20240903	140600	9024370	5860	5860	5860	5860	28
268	20240903	140500	8860290	5870	5870	5870	5870	0
269	20240903	140400	8860290	5870	5870	5870	5870	0
270	20240903	140300	8860290	5870	5870	5870	5870	0
271	20240903	140200	8860290	5870	5870	5870	5870	0
272	20240903	140100	8860290	5870	5870	5870	5870	0
273	20240903	140000	8860290	5870	5870	5870	5870	0
274	20240903	135900	8860290	5870	5870	5870	5870	0
275	20240903	135800	8860290	5870	5870	5870	5870	0
276	20240903	135700	8860290	5870	5870	5870	5870	0
277	20240903	135600	8860290	5870	5870	5870	5870	0
278	20240903	135500	8860290	5870	5870	5870	5870	0
279	20240903	135400	8860290	5870	5870	5870	5870	0
280	20240903	135300	8860290	5870	5870	5870	5870	0
281	20240903	135200	8860290	5870	5870	5870	5870	0
282	20240903	135100	8860290	5870	5870	5870	5870	0
283	20240903	135000	8860290	5870	5870	5870	5870	2
284	20240903	134900	8848550	5870	5870	5870	5870	0
285	20240903	134800	8848550	5870	5870	5870	5870	0
286	20240903	134700	8848550	5870	5870	5870	5870	0
287	20240903	134600	8848550	5870	5870	5870	5870	0
288	20240903	134500	8848550	5870	5870	5870	5870	1
289	20240903	134400	8842680	5870	5870	5870	5870	0
290	20240903	134300	8842680	5870	5870	5870	5870	0
291	20240903	134200	8842680	5870	5870	5870	5870	0
292	20240903	134100	8842680	5870	5870	5870	5870	0
293	20240903	134000	8842680	5870	5870	5870	5870	0
294	20240903	133900	8842680	5870	5870	5870	5870	0
295	20240903	133800	8842680	5870	5870	5870	5870	0
296	20240903	133700	8842680	5870	5870	5870	5870	1
297	20240903	133600	8836810	5870	5870	5870	5870	0
298	20240903	133500	8836810	5870	5870	5870	5870	0
299	20240903	133400	8836810	5870	5870	5870	5870	0
300	20240903	133300	8836810	5870	5870	5870	5870	0
301	20240903	133200	8836810	5870	5870	5870	5870	0
302	20240903	133100	8836810	5870	5870	5870	5870	0
303	20240903	133000	8836810	5870	5870	5870	5870	0
304	20240903	132900	8836810	5870	5870	5870	5870	0
305	20240903	132800	8836810	5870	5870	5870	5870	0
306	20240903	132700	8836810	5870	5870	5870	5870	0
307	20240903	132600	8836810	5870	5870	5870	5870	0
308	20240903	132500	8836810	5870	5870	5870	5870	0
309	20240903	132400	8836810	5870	5870	5870	5870	0
310	20240903	132300	8836810	5870	5870	5870	5870	0
311	20240903	132200	8836810	5870	5870	5870	5870	0
312	20240903	132100	8836810	5870	5870	5870	5870	0
313	20240903	132000	8836810	5870	5870	5870	5870	0
314	20240903	131900	8836810	5870	5870	5870	5870	0
315	20240903	131800	8836810	5870	5870	5870	5870	6
316	20240903	131700	8801590	5870	5870	5870	5870	0
317	20240903	131600	8801590	5870	5870	5870	5870	0
318	20240903	131500	8801590	5870	5870	5870	5870	0
319	20240903	131400	8801590	5870	5870	5870	5870	0
320	20240903	131300	8801590	5870	5870	5870	5870	0
321	20240903	131200	8801590	5870	5870	5870	5870	0
322	20240903	131100	8801590	5870	5870	5870	5870	0
323	20240903	131000	8801590	5870	5870	5870	5870	0
324	20240903	130900	8801590	5870	5870	5870	5870	0
325	20240903	130800	8801590	5870	5870	5870	5870	0
326	20240903	130700	8801590	5870	5870	5870	5870	0
327	20240903	130600	8801590	5870	5870	5870	5870	0
328	20240903	130500	8801590	5870	5870	5870	5870	1
329	20240903	130400	8795720	5870	5870	5870	5870	0
330	20240903	130300	8795720	5870	5870	5870	5870	0
331	20240903	130200	8795720	5870	5870	5870	5870	0
332	20240903	130100	8795720	5870	5870	5870	5870	10
333	20240903	130000	8737020	5870	5870	5870	5870	0
334	20240903	125900	8737020	5870	5870	5870	5870	5
335	20240903	125800	8707670	5850	5850	5850	5850	0
336	20240903	125700	8707670	5850	5850	5850	5850	0
337	20240903	125600	8707670	5850	5850	5850	5850	0
338	20240903	125500	8707670	5850	5850	5850	5850	0
339	20240903	125400	8707670	5850	5850	5850	5850	0
340	20240903	125300	8707670	5850	5850	5850	5850	0
341	20240903	125200	8707670	5850	5850	5850	5850	43
342	20240903	125100	8456120	5860	5860	5860	5860	0
343	20240903	125000	8456120	5860	5860	5860	5860	0
344	20240903	124900	8456120	5860	5860	5860	5860	31
345	20240903	124800	8274460	5860	5860	5860	5860	0
346	20240903	124700	8274460	5860	5860	5860	5860	0
347	20240903	124600	8274460	5860	5860	5860	5860	0
348	20240903	124500	8274460	5860	5860	5860	5860	0
349	20240903	124400	8274460	5860	5860	5860	5860	0
350	20240903	124300	8274460	5860	5860	5860	5860	0
351	20240903	124200	8274460	5860	5860	5860	5860	0
352	20240903	124100	8274460	5860	5860	5860	5860	0
353	20240903	124000	8274460	5860	5860	5860	5860	0
354	20240903	123900	8274460	5860	5860	5860	5860	0
355	20240903	123800	8274460	5860	5860	5860	5860	0
356	20240903	123700	8274460	5860	5860	5860	5860	0
357	20240903	123600	8274460	5860	5860	5860	5860	0
358	20240903	123500	8274460	5860	5860	5860	5860	0
359	20240903	123400	8274460	5860	5860	5860	5860	0
360	20240903	123300	8274460	5860	5860	5860	5860	0
361	20240903	123200	8274460	5860	5860	5860	5860	0
362	20240903	123100	8274460	5860	5860	5860	5860	0
363	20240903	123000	8274460	5860	5860	5860	5860	0
364	20240903	122900	8274460	5860	5860	5860	5860	0
365	20240903	122800	8274460	5860	5860	5860	5860	0
366	20240903	122700	8274460	5860	5860	5860	5860	0
367	20240903	122600	8274460	5860	5860	5860	5860	0
368	20240903	122500	8274460	5860	5860	5860	5860	38
369	20240903	122400	8051780	5860	5860	5860	5860	0
370	20240903	122300	8051780	5860	5860	5860	5860	0
371	20240903	122200	8051780	5860	5860	5860	5860	0
372	20240903	122100	8051780	5860	5860	5860	5860	0
373	20240903	122000	8051780	5860	5860	5860	5860	0
374	20240903	121900	8051780	5860	5870	5870	5860	39
375	20240903	121800	7823080	5880	5880	5880	5880	0
376	20240903	121700	7823080	5880	5880	5880	5880	0
377	20240903	121600	7823080	5880	5880	5880	5880	0
378	20240903	121500	7823080	5880	5880	5880	5880	0
379	20240903	121400	7823080	5880	5880	5880	5880	0
380	20240903	121300	7823080	5880	5880	5880	5880	0
381	20240903	121200	7823080	5880	5880	5880	5880	0
382	20240903	121100	7823080	5880	5880	5880	5880	0
383	20240903	121000	7823080	5880	5880	5880	5880	0
384	20240903	120900	7823080	5880	5880	5880	5880	0
385	20240903	120800	7823080	5880	5880	5880	5880	0
386	20240903	120700	7823080	5880	5880	5880	5880	0
387	20240903	120600	7823080	5880	5880	5880	5880	0
388	20240903	120500	7823080	5880	5880	5880	5880	0
389	20240903	120400	7823080	5880	5880	5880	5880	0
390	20240903	120300	7823080	5880	5880	5880	5880	0
391	20240903	120200	7823080	5880	5880	5880	5880	0
392	20240903	120100	7823080	5880	5880	5880	5880	0
393	20240903	120000	7823080	5880	5880	5880	5880	0
394	20240903	115900	7823080	5880	5880	5880	5880	0
395	20240903	115800	7823080	5880	5870	5880	5870	5
396	20240903	115700	7793720	5880	5880	5880	5880	0
397	20240903	115600	7793720	5880	5880	5880	5880	0
398	20240903	115500	7793720	5880	5880	5880	5880	0
399	20240903	115400	7793720	5880	5880	5880	5880	0
400	20240903	115300	7793720	5880	5880	5880	5880	0
401	20240903	115200	7793720	5880	5880	5880	5880	0
402	20240903	115100	7793720	5880	5880	5880	5880	0
403	20240903	115000	7793720	5880	5880	5880	5880	0
404	20240903	114900	7793720	5880	5880	5880	5880	0
405	20240903	114800	7793720	5880	5880	5880	5880	90
406	20240903	114700	7264520	5880	5880	5880	5880	176
407	20240903	114600	6229640	5870	5870	5870	5870	15
408	20240903	114500	6141590	5870	5870	5870	5870	1
409	20240903	114400	6135720	5870	5870	5870	5870	0
410	20240903	114300	6135720	5870	5870	5870	5870	0
411	20240903	114200	6135720	5870	5870	5870	5870	0
412	20240903	114100	6135720	5870	5870	5870	5870	1
413	20240903	114000	6129850	5880	5880	5880	5880	0
414	20240903	113900	6129850	5880	5890	5890	5880	201
415	20240903	113800	4947860	5900	5900	5900	5900	0
416	20240903	113700	4947860	5900	5900	5900	5900	0
417	20240903	113600	4947860	5900	5900	5900	5900	0
418	20240903	113500	4947860	5900	5900	5900	5900	0
419	20240903	113400	4947860	5900	5900	5900	5900	0
420	20240903	113300	4947860	5900	5900	5900	5900	0
421	20240903	113200	4947860	5900	5900	5900	5900	0
422	20240903	113100	4947860	5900	5900	5900	5900	0
423	20240903	113000	4947860	5900	5900	5900	5900	0
424	20240903	112900	4947860	5900	5900	5900	5900	0
425	20240903	112800	4947860	5900	5900	5900	5900	0
426	20240903	112700	4947860	5900	5900	5900	5900	0
427	20240903	112600	4947860	5900	5900	5900	5900	0
428	20240903	112500	4947860	5900	5900	5900	5900	0
429	20240903	112400	4947860	5900	5900	5900	5900	0
430	20240903	112300	4947860	5900	5900	5900	5900	0
431	20240903	112200	4947860	5900	5900	5900	5900	0
432	20240903	112100	4947860	5900	5900	5900	5900	0
433	20240903	112000	4947860	5900	5900	5900	5900	0
434	20240903	111900	4947860	5900	5900	5900	5900	0
435	20240903	111800	4947860	5900	5900	5900	5900	0
436	20240903	111700	4947860	5900	5900	5900	5900	0
437	20240903	111600	4947860	5900	5900	5900	5900	0
438	20240903	111500	4947860	5900	5900	5900	5900	0
439	20240903	111400	4947860	5900	5900	5900	5900	0
440	20240903	111300	4947860	5900	5900	5900	5900	0
441	20240903	111200	4947860	5900	5900	5900	5900	0
442	20240903	111100	4947860	5900	5900	5900	5900	0
443	20240903	111000	4947860	5900	5900	5900	5900	0
444	20240903	110900	4947860	5900	5900	5900	5900	0
445	20240903	110800	4947860	5900	5900	5900	5900	0
446	20240903	110700	4947860	5900	5900	5900	5900	0
447	20240903	110600	4947860	5900	5900	5900	5900	0
448	20240903	110500	4947860	5900	5900	5900	5900	1
449	20240903	110400	4941960	5890	5890	5890	5890	0
450	20240903	110300	4941960	5890	5890	5890	5890	0
451	20240903	110200	4941960	5890	5890	5890	5890	0
452	20240903	110100	4941960	5890	5890	5890	5890	0
453	20240903	110000	4941960	5890	5890	5890	5890	47
454	20240903	105900	4665130	5880	5880	5880	5880	0
455	20240903	105800	4665130	5880	5880	5880	5880	0
456	20240903	105700	4665130	5880	5880	5880	5880	42
457	20240903	105600	4418170	5880	5880	5880	5880	0
458	20240903	105500	4418170	5880	5880	5880	5880	61
459	20240903	105400	4059490	5880	5880	5880	5880	0
460	20240903	105300	4059490	5880	5880	5880	5880	0
461	20240903	105200	4059490	5880	5870	5880	5870	100
462	20240903	105100	3471610	5870	5870	5870	5870	47
463	20240903	105000	3195720	5870	5870	5870	5870	0
464	20240903	104900	3195720	5870	5870	5870	5870	0
465	20240903	104800	3195720	5870	5870	5870	5870	0
466	20240903	104700	3195720	5870	5870	5870	5870	0
467	20240903	104600	3195720	5870	5870	5870	5870	0
468	20240903	104500	3195720	5870	5870	5870	5870	0
469	20240903	104400	3195720	5870	5870	5870	5870	0
470	20240903	104300	3195720	5870	5870	5870	5870	0
471	20240903	104200	3195720	5870	5870	5870	5870	0
472	20240903	104100	3195720	5870	5870	5870	5870	0
473	20240903	104000	3195720	5870	5870	5870	5870	0
474	20240903	103900	3195720	5870	5870	5870	5870	0
475	20240903	103800	3195720	5870	5870	5870	5870	0
476	20240903	103700	3195720	5870	5870	5870	5870	0
477	20240903	103600	3195720	5870	5870	5870	5870	0
478	20240903	103500	3195720	5870	5870	5870	5870	0
479	20240903	103400	3195720	5870	5870	5870	5870	0
480	20240903	103300	3195720	5870	5870	5870	5870	0
481	20240903	103200	3195720	5870	5870	5870	5870	0
482	20240903	103100	3195720	5870	5870	5870	5870	0
483	20240903	103000	3195720	5870	5870	5870	5870	0
484	20240903	102900	3195720	5870	5870	5870	5870	0
485	20240903	102800	3195720	5870	5870	5870	5870	103
486	20240903	102700	2591110	5860	5860	5860	5860	0
487	20240903	102600	2591110	5860	5860	5860	5860	0
488	20240903	102500	2591110	5860	5860	5860	5860	0
489	20240903	102400	2591110	5860	5860	5860	5860	7
490	20240903	102300	2550090	5850	5850	5850	5850	0
491	20240903	102200	2550090	5850	5850	5850	5850	0
492	20240903	102100	2550090	5850	5850	5850	5850	0
493	20240903	102000	2550090	5850	5850	5850	5850	0
494	20240903	101900	2550090	5850	5850	5850	5850	0
495	20240903	101800	2550090	5850	5850	5850	5850	0
496	20240903	101700	2550090	5850	5850	5850	5850	0
497	20240903	101600	2550090	5850	5850	5850	5850	0
498	20240903	101500	2550090	5850	5850	5850	5850	0
499	20240903	101400	2550090	5850	5850	5850	5850	0
500	20240903	101300	2550090	5850	5850	5850	5850	0
501	20240903	101200	2550090	5850	5850	5850	5850	0
502	20240903	101100	2550090	5850	5850	5850	5850	13
503	20240903	101000	2474040	5870	5870	5870	5870	0
504	20240903	100900	2474040	5870	5870	5870	5870	0
505	20240903	100800	2474040	5870	5870	5870	5870	0
506	20240903	100700	2474040	5870	5870	5870	5870	0
507	20240903	100600	2474040	5870	5870	5870	5870	0
508	20240903	100500	2474040	5870	5870	5870	5870	0
509	20240903	100400	2474040	5870	5870	5870	5870	0
510	20240903	100300	2474040	5870	5870	5870	5870	13
511	20240903	100200	2397730	5860	5860	5860	5860	0
512	20240903	100100	2397730	5860	5860	5860	5860	0
513	20240903	100000	2397730	5860	5860	5860	5860	0
514	20240903	095900	2397730	5860	5860	5860	5860	0
515	20240903	095800	2397730	5860	5860	5860	5860	0
516	20240903	095700	2397730	5860	5860	5860	5860	0
517	20240903	095600	2397730	5860	5860	5860	5860	8
518	20240903	095500	2350850	5860	5860	5860	5860	0
519	20240903	095400	2350850	5860	5860	5860	5860	0
520	20240903	095300	2350850	5860	5860	5860	5860	0
521	20240903	095200	2350850	5860	5860	5860	5860	0
522	20240903	095100	2350850	5860	5860	5860	5860	0
523	20240903	095000	2350850	5860	5860	5860	5860	0
524	20240903	094900	2350850	5860	5880	5880	5860	97
525	20240903	094800	1781500	5870	5870	5870	5870	0
526	20240903	094700	1781500	5870	5870	5870	5870	22
527	20240903	094600	1652360	5870	5870	5870	5870	15
528	20240903	094500	1564310	5870	5870	5870	5870	0
529	20240903	094400	1564310	5870	5870	5870	5870	0
530	20240903	094300	1564310	5870	5870	5870	5870	0
531	20240903	094200	1564310	5870	5870	5870	5870	0
532	20240903	094100	1564310	5870	5870	5870	5870	0
533	20240903	094000	1564310	5870	5870	5870	5870	13
534	20240903	093900	1488000	5870	5870	5870	5870	0
535	20240903	093800	1488000	5870	5870	5870	5870	0
536	20240903	093700	1488000	5870	5870	5870	5870	8
537	20240903	093600	1441040	5870	5870	5870	5870	0
538	20240903	093500	1441040	5870	5870	5870	5870	0
539	20240903	093400	1441040	5870	5860	5870	5860	20
540	20240903	093300	1323820	5860	5860	5860	5860	0
541	20240903	093200	1323820	5860	5860	5860	5860	0
542	20240903	093100	1323820	5860	5860	5870	5860	16
543	20240903	093000	1230050	5880	5880	5880	5880	0
544	20240903	092900	1230050	5880	5880	5880	5880	0
545	20240903	092800	1230050	5880	5880	5880	5880	0
546	20240903	092700	1230050	5880	5880	5880	5880	0
547	20240903	092600	1230050	5880	5880	5880	5880	0
548	20240903	092500	1230050	5880	5880	5880	5880	0
549	20240903	092400	1230050	5880	5880	5880	5880	0
550	20240903	092300	1230050	5880	5880	5880	5880	0
551	20240903	092200	1230050	5880	5880	5880	5880	0
552	20240903	092100	1230050	5880	5880	5880	5880	0
553	20240903	092000	1230050	5880	5880	5880	5880	0
554	20240903	091900	1230050	5880	5880	5880	5880	0
555	20240903	091800	1230050	5880	5880	5880	5880	0
556	20240903	091700	1230050	5880	5880	5880	5880	0
557	20240903	091600	1230050	5880	5880	5880	5880	0
558	20240903	091500	1230050	5880	5880	5880	5880	0
559	20240903	091400	1230050	5880	5880	5880	5880	0
560	20240903	091300	1230050	5880	5880	5880	5880	0
561	20240903	091200	1230050	5880	5880	5880	5880	0
562	20240903	091100	1230050	5880	5880	5880	5880	4
563	20240903	091000	1206530	5830	5830	5830	5830	10
564	20240903	090900	1148230	5820	5820	5820	5820	0
565	20240903	090800	1148230	5820	5820	5820	5820	0
566	20240903	090700	1148230	5820	5820	5820	5820	0
567	20240903	090600	1148230	5820	5840	5840	5820	154
568	20240903	090500	250790	5880	5880	5880	5880	0
569	20240903	090400	250790	5880	5880	5880	5880	0
570	20240903	090300	250790	5880	5880	5880	5880	0
571	20240903	090200	250790	5880	5880	5880	5880	0
572	20240903	090100	250790	5880	5880	5880	5880	0
573	20240903	090000	250790	5880	5830	5880	5830	43