KissMeData/001540/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183400	50330030	6990	6990	6990	6990	110
3	20240910	183300	50330030	6990	6990	6990	6990	0
4	20240910	183200	50330030	6990	6990	6990	6990	0
5	20240910	183100	50330030	6990	6990	6990	6990	0
6	20240910	183000	50330030	6990	6990	6990	6990	0
7	20240910	182900	50330030	6990	6990	6990	6990	0
8	20240910	182800	50330030	6990	6990	6990	6990	0
9	20240910	182700	50330030	6990	6990	6990	6990	0
10	20240910	182600	50330030	6990	6990	6990	6990	0
11	20240910	182500	50330030	6990	6990	6990	6990	0
12	20240910	182400	50330030	6990	6990	6990	6990	0
13	20240910	182300	50330030	6990	6990	6990	6990	0
14	20240910	182200	50330030	6990	6990	6990	6990	0
15	20240910	182100	50330030	6990	6990	6990	6990	0
16	20240910	182000	50330030	6990	6990	6990	6990	0
17	20240910	181900	50330030	6990	6990	6990	6990	0
18	20240910	181800	50330030	6990	6990	6990	6990	0
19	20240910	181700	50330030	6990	6990	6990	6990	0
20	20240910	181600	50330030	6990	6990	6990	6990	0
21	20240910	181500	50330030	6990	6990	6990	6990	0
22	20240910	181400	50330030	6990	6990	6990	6990	0
23	20240910	181300	50330030	6990	6990	6990	6990	0
24	20240910	181200	50330030	6990	6990	6990	6990	0
25	20240910	181100	50330030	6990	6990	6990	6990	0
26	20240910	181000	50330030	6990	6990	6990	6990	0
27	20240910	180900	50330030	6990	6990	6990	6990	0
28	20240910	180800	50330030	6990	6990	6990	6990	0
29	20240910	180700	50330030	6990	6990	6990	6990	0
30	20240910	180600	50330030	6990	6990	6990	6990	0
31	20240910	180500	50330030	6990	6990	6990	6990	0
32	20240910	180400	50330030	6990	6990	6990	6990	110
33	20240910	180300	50330030	6990	6990	6990	6990	0
34	20240910	180200	50330030	6990	6990	6990	6990	0
35	20240910	180100	50330030	6990	6990	6990	6990	0
36	20240910	180000	50330030	6990	6990	6990	6990	0
37	20240910	175900	50330030	6990	6990	6990	6990	0
38	20240910	175800	50330030	6990	6990	6990	6990	0
39	20240910	175700	50330030	6990	6990	6990	6990	0
40	20240910	175600	50330030	6990	6990	6990	6990	0
41	20240910	175500	50330030	6990	6990	6990	6990	0
42	20240910	175400	50330030	6990	6990	6990	6990	0
43	20240910	175300	50330030	6990	6990	6990	6990	0
44	20240910	175200	50330030	6990	6990	6990	6990	0
45	20240910	175100	50330030	6990	6990	6990	6990	0
46	20240910	175000	50330030	6990	6990	6990	6990	0
47	20240910	174900	50330030	6990	6990	6990	6990	0
48	20240910	174800	50330030	6990	6990	6990	6990	0
49	20240910	174700	50330030	6990	6990	6990	6990	0
50	20240910	174600	50330030	6990	6990	6990	6990	0
51	20240910	174500	50330030	6990	6990	6990	6990	0
52	20240910	174400	50330030	6990	6990	6990	6990	0
53	20240910	174300	50330030	6990	6990	6990	6990	0
54	20240910	174200	50330030	6990	6990	6990	6990	0
55	20240910	174100	50330030	6990	6990	6990	6990	0
56	20240910	174000	50330030	6990	6990	6990	6990	0
57	20240910	173900	50330030	6990	6990	6990	6990	0
58	20240910	173800	50330030	6990	6990	6990	6990	0
59	20240910	173700	50330030	6990	6990	6990	6990	0
60	20240910	173600	50330030	6990	6990	6990	6990	0
61	20240910	173500	50330030	6990	6990	6990	6990	0
62	20240910	173400	50330030	6990	6990	6990	6990	110
63	20240910	173300	50330030	6990	6990	6990	6990	0
64	20240910	173200	50330030	6990	6990	6990	6990	0
65	20240910	173100	50330030	6990	6990	6990	6990	0
66	20240910	173000	50330030	6990	6990	6990	6990	0
67	20240910	172900	50330030	6990	6990	6990	6990	0
68	20240910	172800	50330030	6990	6990	6990	6990	0
69	20240910	172700	50330030	6990	6990	6990	6990	0
70	20240910	172600	50330030	6990	6990	6990	6990	0
71	20240910	172500	50330030	6990	6990	6990	6990	0
72	20240910	172400	50330030	6990	6990	6990	6990	0
73	20240910	172300	50330030	6990	6990	6990	6990	0
74	20240910	172200	50330030	6990	6990	6990	6990	0
75	20240910	172100	50330030	6990	6990	6990	6990	0
76	20240910	172000	50330030	6990	6990	6990	6990	0
77	20240910	171900	50330030	6990	6990	6990	6990	0
78	20240910	171800	50330030	6990	6990	6990	6990	0
79	20240910	171700	50330030	6990	6990	6990	6990	0
80	20240910	171600	50330030	6990	6990	6990	6990	0
81	20240910	171500	50330030	6990	6990	6990	6990	0
82	20240910	171400	50330030	6990	6990	6990	6990	0
83	20240910	171300	50330030	6990	6990	6990	6990	0
84	20240910	171200	50330030	6990	6990	6990	6990	0
85	20240910	171100	50330030	6990	6990	6990	6990	0
86	20240910	171000	50330030	6990	6990	6990	6990	0
87	20240910	170900	50330030	6990	6990	6990	6990	0
88	20240910	170800	50330030	6990	6990	6990	6990	0
89	20240910	170700	50330030	6990	6990	6990	6990	0
90	20240910	170600	50330030	6990	6990	6990	6990	0
91	20240910	170500	50330030	6990	6990	6990	6990	0
92	20240910	170400	50330030	6990	6990	6990	6990	110
93	20240910	170300	50330030	6990	6990	6990	6990	0
94	20240910	170200	50330030	6990	6990	6990	6990	0
95	20240910	170100	50330030	6990	6990	6990	6990	0
96	20240910	170000	50330030	6990	6990	6990	6990	0
97	20240910	165900	50330030	6990	6990	6990	6990	0
98	20240910	165800	50330030	6990	6990	6990	6990	0
99	20240910	165700	50330030	6990	6990	6990	6990	0
100	20240910	165600	50330030	6990	6990	6990	6990	0
101	20240910	165500	50330030	6990	6990	6990	6990	0
102	20240910	165400	50330030	6990	6990	6990	6990	0
103	20240910	165300	50330030	6990	6990	6990	6990	0
104	20240910	165200	50330030	6990	6990	6990	6990	0
105	20240910	165100	50330030	6990	6990	6990	6990	0
106	20240910	165000	50330030	6990	6990	6990	6990	0
107	20240910	164900	50330030	6990	6990	6990	6990	0
108	20240910	164800	50330030	6990	6990	6990	6990	0
109	20240910	164700	50330030	6990	6990	6990	6990	0
110	20240910	164600	50330030	6990	6990	6990	6990	0
111	20240910	164500	50330030	6990	6990	6990	6990	0
112	20240910	164400	50330030	6990	6990	6990	6990	0
113	20240910	164300	50330030	6990	6990	6990	6990	0
114	20240910	164200	50330030	6990	6990	6990	6990	0
115	20240910	164100	50330030	6990	6990	6990	6990	0
116	20240910	164000	50330030	6990	6990	6990	6990	0
117	20240910	163900	50330030	6990	6990	6990	6990	0
118	20240910	163800	50330030	6990	6990	6990	6990	0
119	20240910	163700	50330030	6990	6990	6990	6990	0
120	20240910	163600	50330030	6990	6990	6990	6990	0
121	20240910	163500	50330030	6990	6990	6990	6990	0
122	20240910	163400	50330030	6990	6990	6990	6990	110
123	20240910	163300	50330030	6990	6990	6990	6990	0
124	20240910	163200	50330030	6990	6990	6990	6990	0
125	20240910	163100	50330030	6990	6990	6990	6990	0
126	20240910	163000	50330030	6990	6990	6990	6990	0
127	20240910	162900	50330030	6990	6990	6990	6990	0
128	20240910	162800	50330030	6990	6990	6990	6990	0
129	20240910	162700	50330030	6990	6990	6990	6990	0
130	20240910	162600	50330030	6990	6990	6990	6990	0
131	20240910	162500	50330030	6990	6990	6990	6990	0
132	20240910	162400	50330030	6990	6990	6990	6990	0
133	20240910	162300	50330030	6990	6990	6990	6990	0
134	20240910	162200	50330030	6990	6990	6990	6990	0
135	20240910	162100	50330030	6990	6990	6990	6990	0
136	20240910	162000	50330030	6990	6990	6990	6990	0
137	20240910	161900	50330030	6990	6990	6990	6990	0
138	20240910	161800	50330030	6990	6990	6990	6990	0
139	20240910	161700	50330030	6990	6990	6990	6990	0
140	20240910	161600	50330030	6990	6990	6990	6990	0
141	20240910	161500	50330030	6990	6990	6990	6990	0
142	20240910	161400	50330030	6990	6990	6990	6990	0
143	20240910	161300	50330030	6990	6990	6990	6990	0
144	20240910	161200	50330030	6990	6990	6990	6990	0
145	20240910	161100	50330030	6990	6990	6990	6990	0
146	20240910	161000	50330030	6990	6990	6990	6990	0
147	20240910	160900	50330030	6990	6990	6990	6990	0
148	20240910	160800	50330030	6990	6990	6990	6990	0
149	20240910	160700	50330030	6990	6990	6990	6990	0
150	20240910	160600	50330030	6990	6990	6990	6990	0
151	20240910	160500	50330030	6990	6990	6990	6990	0
152	20240910	160400	50330030	6990	6990	6990	6990	110
153	20240910	160300	50330030	6990	6990	6990	6990	0
154	20240910	160200	50330030	6990	6990	6990	6990	0
155	20240910	160100	50330030	6990	6990	6990	6990	0
156	20240910	160000	50330030	6990	6990	6990	6990	0
157	20240910	155900	50330030	6990	6990	6990	6990	0
158	20240910	155800	50330030	6990	6990	6990	6990	0
159	20240910	155700	50330030	6990	6990	6990	6990	0
160	20240910	155600	50330030	6990	6990	6990	6990	0
161	20240910	155500	50330030	6990	6990	6990	6990	0
162	20240910	155400	50330030	6990	6990	6990	6990	0
163	20240910	155300	50330030	6990	6990	6990	6990	0
164	20240910	155200	50330030	6990	6990	6990	6990	0
165	20240910	155100	50330030	6990	6990	6990	6990	0
166	20240910	155000	50330030	6990	6990	6990	6990	0
167	20240910	154900	50330030	6990	6990	6990	6990	0
168	20240910	154800	50330030	6990	6990	6990	6990	0
169	20240910	154700	50330030	6990	6990	6990	6990	0
170	20240910	154600	50330030	6990	6990	6990	6990	0
171	20240910	154500	50330030	6990	6990	6990	6990	0
172	20240910	154400	50330030	6990	6990	6990	6990	0
173	20240910	154300	50330030	6990	6990	6990	6990	0
174	20240910	154200	50330030	6990	6990	6990	6990	0
175	20240910	154100	50330030	6990	6990	6990	6990	0
176	20240910	154000	50330030	6990	6990	6990	6990	0
177	20240910	153900	50330030	6990	6990	6990	6990	0
178	20240910	153800	50330030	6990	6990	6990	6990	0
179	20240910	153700	50330030	6990	6990	6990	6990	0
180	20240910	153600	50330030	6990	6990	6990	6990	0
181	20240910	153500	50330030	6990	6990	6990	6990	0
182	20240910	153400	50330030	6990	6990	6990	6990	110
183	20240910	153300	50330030	6990	6990	6990	6990	0
184	20240910	153200	50330030	6990	6990	6990	6990	0
185	20240910	153100	50330030	6990	6990	6990	6990	0
186	20240910	153000	50330030	6990	6990	6990	6990	110
187	20240910	152900	49561130	7000	7000	7000	7000	0
188	20240910	152800	49561130	7000	7000	7000	7000	0
189	20240910	152700	49561130	7000	7000	7000	7000	0
190	20240910	152600	49561130	7000	7000	7000	7000	0
191	20240910	152500	49561130	7000	7000	7000	7000	0
192	20240910	152400	49561130	7000	7000	7000	7000	0
193	20240910	152300	49561130	7000	7000	7000	7000	0
194	20240910	152200	49561130	7000	7000	7000	7000	0
195	20240910	152100	49561130	7000	7000	7000	7000	0
196	20240910	152000	49561130	7000	7000	7000	7000	0
197	20240910	151900	49561130	7000	6990	7040	6990	203
198	20240910	151800	48140110	7000	7000	7000	7000	0
199	20240910	151700	48140110	7000	7000	7000	7000	59
200	20240910	151600	47727110	6990	6990	6990	6990	2
201	20240910	151500	47713130	7000	7000	7000	7000	0
202	20240910	151400	47713130	7000	7000	7000	7000	196
203	20240910	151300	46341130	7000	7000	7000	7000	10
204	20240910	151200	46271130	7000	7000	7000	7000	0
205	20240910	151100	46271130	7000	7010	7010	7000	32
206	20240910	151000	46047060	7010	7010	7010	7010	0
207	20240910	150900	46047060	7010	7010	7010	7010	5
208	20240910	150800	46012010	7000	7000	7000	7000	0
209	20240910	150700	46012010	7000	7000	7000	7000	0
210	20240910	150600	46012010	7000	7000	7000	7000	21
211	20240910	150500	45865010	7000	7000	7000	7000	0
212	20240910	150400	45865010	7000	7000	7000	7000	0
213	20240910	150300	45865010	7000	7000	7000	7000	0
214	20240910	150200	45865010	7000	7000	7000	7000	0
215	20240910	150100	45865010	7000	7000	7000	7000	0
216	20240910	150000	45865010	7000	7000	7000	7000	0
217	20240910	145900	45865010	7000	7000	7000	7000	0
218	20240910	145800	45865010	7000	7000	7000	7000	0
219	20240910	145700	45865010	7000	7000	7000	7000	0
220	20240910	145600	45865010	7000	7010	7010	7000	22
221	20240910	145500	45710810	7000	7000	7000	7000	0
222	20240910	145400	45710810	7000	7000	7000	7000	0
223	20240910	145300	45710810	7000	7000	7000	7000	0
224	20240910	145200	45710810	7000	7000	7000	7000	0
225	20240910	145100	45710810	7000	7000	7000	7000	0
226	20240910	145000	45710810	7000	7000	7000	7000	0
227	20240910	144900	45710810	7000	7000	7000	7000	11
228	20240910	144800	45633810	6990	6990	6990	6990	0
229	20240910	144700	45633810	6990	6990	6990	6990	0
230	20240910	144600	45633810	6990	6990	6990	6990	0
231	20240910	144500	45633810	6990	6990	6990	6990	0
232	20240910	144400	45633810	6990	6990	6990	6990	0
233	20240910	144300	45633810	6990	6990	6990	6990	0
234	20240910	144200	45633810	6990	6990	6990	6990	0
235	20240910	144100	45633810	6990	6990	6990	6990	0
236	20240910	144000	45633810	6990	6990	6990	6990	0
237	20240910	143900	45633810	6990	6990	6990	6990	0
238	20240910	143800	45633810	6990	6990	6990	6990	0
239	20240910	143700	45633810	6990	6990	6990	6990	0
240	20240910	143600	45633810	6990	6990	6990	6990	0
241	20240910	143500	45633810	6990	6990	6990	6990	0
242	20240910	143400	45633810	6990	6990	6990	6990	0
243	20240910	143300	45633810	6990	6990	6990	6990	6
244	20240910	143200	45591870	6990	6990	6990	6990	0
245	20240910	143100	45591870	6990	6990	6990	6990	0
246	20240910	143000	45591870	6990	6990	6990	6990	0
247	20240910	142900	45591870	6990	6990	6990	6990	0
248	20240910	142800	45591870	6990	6990	6990	6990	0
249	20240910	142700	45591870	6990	6990	6990	6990	0
250	20240910	142600	45591870	6990	6990	6990	6990	0
251	20240910	142500	45591870	6990	6990	6990	6990	0
252	20240910	142400	45591870	6990	6990	6990	6990	0
253	20240910	142300	45591870	6990	6990	6990	6990	0
254	20240910	142200	45591870	6990	6990	6990	6990	0
255	20240910	142100	45591870	6990	6990	6990	6990	0
256	20240910	142000	45591870	6990	6990	6990	6990	0
257	20240910	141900	45591870	6990	6990	6990	6990	0
258	20240910	141800	45591870	6990	6990	6990	6990	0
259	20240910	141700	45591870	6990	6990	6990	6990	17
260	20240910	141600	45473040	7000	7000	7000	7000	0
261	20240910	141500	45473040	7000	7000	7000	7000	0
262	20240910	141400	45473040	7000	7000	7000	7000	0
263	20240910	141300	45473040	7000	7000	7000	7000	0
264	20240910	141200	45473040	7000	7000	7000	7000	0
265	20240910	141100	45473040	7000	7000	7000	7000	386
266	20240910	141000	42771040	7010	7010	7010	7010	0
267	20240910	140900	42771040	7010	7010	7010	7010	75
268	20240910	140800	42245290	7010	7010	7010	7010	0
269	20240910	140700	42245290	7010	7010	7010	7010	0
270	20240910	140600	42245290	7010	7010	7010	7010	0
271	20240910	140500	42245290	7010	7010	7010	7010	0
272	20240910	140400	42245290	7010	7010	7010	7010	0
273	20240910	140300	42245290	7010	7010	7010	7010	0
274	20240910	140200	42245290	7010	7010	7010	7010	0
275	20240910	140100	42245290	7010	7010	7010	7010	0
276	20240910	140000	42245290	7010	7010	7010	7010	0
277	20240910	135900	42245290	7010	7010	7010	7010	0
278	20240910	135800	42245290	7010	7010	7010	7010	0
279	20240910	135700	42245290	7010	7010	7010	7010	0
280	20240910	135600	42245290	7010	7010	7010	7010	0
281	20240910	135500	42245290	7010	7010	7010	7010	0
282	20240910	135400	42245290	7010	7030	7030	7010	752
283	20240910	135300	36969720	7030	7030	7030	7030	0
284	20240910	135200	36969720	7030	7030	7030	7030	0
285	20240910	135100	36969720	7030	7030	7030	7030	0
286	20240910	135000	36969720	7030	7030	7030	7030	0
287	20240910	134900	36969720	7030	7030	7030	7030	0
288	20240910	134800	36969720	7030	7030	7030	7030	0
289	20240910	134700	36969720	7030	7030	7030	7030	0
290	20240910	134600	36969720	7030	7030	7030	7030	0
291	20240910	134500	36969720	7030	7030	7030	7030	0
292	20240910	134400	36969720	7030	7030	7030	7030	0
293	20240910	134300	36969720	7030	7030	7030	7030	15
294	20240910	134200	36864270	7030	7030	7030	7030	0
295	20240910	134100	36864270	7030	7030	7030	7030	0
296	20240910	134000	36864270	7030	7030	7030	7030	1
297	20240910	133900	36857240	7040	7040	7040	7040	0
298	20240910	133800	36857240	7040	7040	7040	7040	0
299	20240910	133700	36857240	7040	7040	7040	7040	2
300	20240910	133600	36843160	7040	7040	7040	7040	0
301	20240910	133500	36843160	7040	7040	7040	7040	0
302	20240910	133400	36843160	7040	7040	7040	7040	0
303	20240910	133300	36843160	7040	7040	7040	7040	0
304	20240910	133200	36843160	7040	7040	7040	7040	0
305	20240910	133100	36843160	7040	7040	7040	7040	0
306	20240910	133000	36843160	7040	7040	7040	7040	0
307	20240910	132900	36843160	7040	7040	7040	7040	0
308	20240910	132800	36843160	7040	7040	7040	7040	0
309	20240910	132700	36843160	7040	7040	7040	7040	0
310	20240910	132600	36843160	7040	7040	7040	7040	0
311	20240910	132500	36843160	7040	7040	7040	7040	0
312	20240910	132400	36843160	7040	7040	7040	7040	0
313	20240910	132300	36843160	7040	7040	7040	7040	0
314	20240910	132200	36843160	7040	7040	7040	7040	0
315	20240910	132100	36843160	7040	7040	7040	7040	0
316	20240910	132000	36843160	7040	7040	7040	7040	0
317	20240910	131900	36843160	7040	7040	7040	7040	0
318	20240910	131800	36843160	7040	7040	7040	7040	0
319	20240910	131700	36843160	7040	7040	7040	7040	0
320	20240910	131600	36843160	7040	7040	7040	7040	0
321	20240910	131500	36843160	7040	7040	7040	7040	0
322	20240910	131400	36843160	7040	7040	7040	7040	2
323	20240910	131300	36829080	7030	7030	7030	7030	0
324	20240910	131200	36829080	7030	7030	7030	7030	0
325	20240910	131100	36829080	7030	7030	7030	7030	0
326	20240910	131000	36829080	7030	7030	7030	7030	0
327	20240910	130900	36829080	7030	7030	7030	7030	0
328	20240910	130800	36829080	7030	7030	7030	7030	0
329	20240910	130700	36829080	7030	7030	7030	7030	0
330	20240910	130600	36829080	7030	7030	7030	7030	0
331	20240910	130500	36829080	7030	7030	7030	7030	0
332	20240910	130400	36829080	7030	7030	7030	7030	0
333	20240910	130300	36829080	7030	7040	7040	7030	205
334	20240910	130200	35387900	7050	7050	7050	7050	0
335	20240910	130100	35387900	7050	7050	7050	7050	0
336	20240910	130000	35387900	7050	7050	7050	7050	0
337	20240910	125900	35387900	7050	7050	7050	7050	1
338	20240910	125800	35380850	7040	7040	7040	7040	0
339	20240910	125700	35380850	7040	7040	7040	7040	0
340	20240910	125600	35380850	7040	7040	7040	7040	0
341	20240910	125500	35380850	7040	7040	7040	7040	0
342	20240910	125400	35380850	7040	7040	7040	7040	0
343	20240910	125300	35380850	7040	7040	7040	7040	0
344	20240910	125200	35380850	7040	7040	7040	7040	0
345	20240910	125100	35380850	7040	7040	7040	7040	0
346	20240910	125000	35380850	7040	7040	7040	7040	0
347	20240910	124900	35380850	7040	7040	7040	7040	0
348	20240910	124800	35380850	7040	7040	7040	7040	0
349	20240910	124700	35380850	7040	7040	7040	7040	0
350	20240910	124600	35380850	7040	7040	7040	7040	0
351	20240910	124500	35380850	7040	7040	7040	7040	31
352	20240910	124400	35162610	7040	7040	7040	7040	0
353	20240910	124300	35162610	7040	7040	7040	7040	0
354	20240910	124200	35162610	7040	7040	7040	7040	0
355	20240910	124100	35162610	7040	7040	7040	7040	0
356	20240910	124000	35162610	7040	7040	7040	7040	0
357	20240910	123900	35162610	7040	7040	7040	7040	0
358	20240910	123800	35162610	7040	7040	7040	7040	0
359	20240910	123700	35162610	7040	7040	7040	7040	0
360	20240910	123600	35162610	7040	7040	7040	7040	0
361	20240910	123500	35162610	7040	7040	7040	7040	0
362	20240910	123400	35162610	7040	7040	7040	7040	0
363	20240910	123300	35162610	7040	7040	7040	7040	0
364	20240910	123200	35162610	7040	7040	7040	7040	0
365	20240910	123100	35162610	7040	7040	7040	7040	0
366	20240910	123000	35162610	7040	7040	7040	7040	0
367	20240910	122900	35162610	7040	7040	7040	7040	0
368	20240910	122800	35162610	7040	7040	7040	7040	0
369	20240910	122700	35162610	7040	7040	7040	7040	0
370	20240910	122600	35162610	7040	7040	7040	7040	0
371	20240910	122500	35162610	7040	7040	7040	7040	0
372	20240910	122400	35162610	7040	7040	7040	7040	1
373	20240910	122300	35155570	7020	7020	7020	7020	0
374	20240910	122200	35155570	7020	7020	7020	7020	0
375	20240910	122100	35155570	7020	7020	7020	7020	0
376	20240910	122000	35155570	7020	7020	7020	7020	16
377	20240910	121900	35043250	7020	7020	7020	7020	0
378	20240910	121800	35043250	7020	7020	7020	7020	0
379	20240910	121700	35043250	7020	7020	7020	7020	0
380	20240910	121600	35043250	7020	7020	7020	7020	0
381	20240910	121500	35043250	7020	7020	7020	7020	0
382	20240910	121400	35043250	7020	7020	7020	7020	0
383	20240910	121300	35043250	7020	7020	7020	7020	0
384	20240910	121200	35043250	7020	7020	7020	7020	0
385	20240910	121100	35043250	7020	7020	7020	7020	0
386	20240910	121000	35043250	7020	7020	7020	7020	0
387	20240910	120900	35043250	7020	7020	7020	7020	0
388	20240910	120800	35043250	7020	7020	7020	7020	0
389	20240910	120700	35043250	7020	7020	7020	7020	0
390	20240910	120600	35043250	7020	7020	7020	7020	0
391	20240910	120500	35043250	7020	7020	7020	7020	0
392	20240910	120400	35043250	7020	7020	7020	7020	0
393	20240910	120300	35043250	7020	7020	7020	7020	0
394	20240910	120200	35043250	7020	7020	7020	7020	0
395	20240910	120100	35043250	7020	7020	7020	7020	0
396	20240910	120000	35043250	7020	7020	7020	7020	0
397	20240910	115900	35043250	7020	7020	7020	7020	0
398	20240910	115800	35043250	7020	7020	7020	7020	0
399	20240910	115700	35043250	7020	7020	7020	7020	0
400	20240910	115600	35043250	7020	7020	7020	7020	0
401	20240910	115500	35043250	7020	7020	7020	7020	0
402	20240910	115400	35043250	7020	7020	7020	7020	0
403	20240910	115300	35043250	7020	7020	7020	7020	0
404	20240910	115200	35043250	7020	7020	7020	7020	0
405	20240910	115100	35043250	7020	7020	7020	7020	0
406	20240910	115000	35043250	7020	7020	7020	7020	0
407	20240910	114900	35043250	7020	7020	7020	7020	0
408	20240910	114800	35043250	7020	7020	7020	7020	0
409	20240910	114700	35043250	7020	7020	7020	7020	0
410	20240910	114600	35043250	7020	7020	7020	7020	19
411	20240910	114500	34909870	7020	7020	7020	7020	0
412	20240910	114400	34909870	7020	7020	7020	7020	0
413	20240910	114300	34909870	7020	7020	7020	7020	0
414	20240910	114200	34909870	7020	7020	7020	7020	0
415	20240910	114100	34909870	7020	7020	7020	7020	0
416	20240910	114000	34909870	7020	7020	7020	7020	0
417	20240910	113900	34909870	7020	7020	7020	7020	0
418	20240910	113800	34909870	7020	7020	7020	7020	0
419	20240910	113700	34909870	7020	7030	7030	7020	500
420	20240910	113600	31398930	7030	7020	7030	7020	18
421	20240910	113500	31272540	7020	7020	7020	7020	0
422	20240910	113400	31272540	7020	7020	7020	7020	0
423	20240910	113300	31272540	7020	7020	7020	7020	0
424	20240910	113200	31272540	7020	7020	7020	7020	31
425	20240910	113100	31054920	7020	7020	7020	7020	0
426	20240910	113000	31054920	7020	7020	7020	7020	0
427	20240910	112900	31054920	7020	7020	7020	7020	0
428	20240910	112800	31054920	7020	7020	7020	7020	0
429	20240910	112700	31054920	7020	7020	7020	7020	7
430	20240910	112600	31005780	7020	7020	7020	7020	0
431	20240910	112500	31005780	7020	7020	7020	7020	0
432	20240910	112400	31005780	7020	7020	7020	7020	0
433	20240910	112300	31005780	7020	7020	7020	7020	0
434	20240910	112200	31005780	7020	7020	7020	7020	0
435	20240910	112100	31005780	7020	7020	7020	7020	0
436	20240910	112000	31005780	7020	7020	7020	7020	0
437	20240910	111900	31005780	7020	7020	7020	7020	0
438	20240910	111800	31005780	7020	7020	7020	7020	0
439	20240910	111700	31005780	7020	7020	7020	7020	0
440	20240910	111600	31005780	7020	7020	7020	7020	0
441	20240910	111500	31005780	7020	7020	7020	7020	0
442	20240910	111400	31005780	7020	7020	7020	7020	0
443	20240910	111300	31005780	7020	7020	7020	7020	0
444	20240910	111200	31005780	7020	7020	7020	7020	0
445	20240910	111100	31005780	7020	7020	7020	7020	0
446	20240910	111000	31005780	7020	7020	7020	7020	6
447	20240910	110900	30963660	7020	7020	7020	7020	0
448	20240910	110800	30963660	7020	7020	7020	7020	0
449	20240910	110700	30963660	7020	7020	7020	7020	0
450	20240910	110600	30963660	7020	7020	7020	7020	0
451	20240910	110500	30963660	7020	7010	7020	7010	117
452	20240910	110400	30143390	7020	7050	7050	7020	765
453	20240910	110300	24768770	7050	7050	7050	7050	0
454	20240910	110200	24768770	7050	7050	7050	7050	129
455	20240910	110100	23859320	7040	7040	7040	7040	0
456	20240910	110000	23859320	7040	7040	7040	7040	0
457	20240910	105900	23859320	7040	7040	7040	7040	0
458	20240910	105800	23859320	7040	7040	7040	7040	0
459	20240910	105700	23859320	7040	7040	7040	7040	0
460	20240910	105600	23859320	7040	7040	7040	7040	0
461	20240910	105500	23859320	7040	7040	7040	7040	0
462	20240910	105400	23859320	7040	7040	7040	7040	11
463	20240910	105300	23781880	7030	7030	7030	7030	0
464	20240910	105200	23781880	7030	7030	7030	7030	0
465	20240910	105100	23781880	7030	7030	7030	7030	0
466	20240910	105000	23781880	7030	7030	7030	7030	0
467	20240910	104900	23781880	7030	7030	7030	7030	0
468	20240910	104800	23781880	7030	7030	7030	7030	0
469	20240910	104700	23781880	7030	7030	7030	7030	0
470	20240910	104600	23781880	7030	7030	7030	7030	0
471	20240910	104500	23781880	7030	7030	7030	7030	0
472	20240910	104400	23781880	7030	7030	7030	7030	0
473	20240910	104300	23781880	7030	7030	7030	7030	0
474	20240910	104200	23781880	7030	7030	7030	7030	0
475	20240910	104100	23781880	7030	7030	7030	7030	0
476	20240910	104000	23781880	7030	7030	7030	7030	0
477	20240910	103900	23781880	7030	7030	7030	7030	0
478	20240910	103800	23781880	7030	7030	7030	7030	0
479	20240910	103700	23781880	7030	7030	7030	7030	0
480	20240910	103600	23781880	7030	7030	7030	7030	0
481	20240910	103500	23781880	7030	7030	7030	7030	16
482	20240910	103400	23669400	7030	7030	7030	7030	0
483	20240910	103300	23669400	7030	7030	7030	7030	0
484	20240910	103200	23669400	7030	7030	7030	7030	0
485	20240910	103100	23669400	7030	7030	7030	7030	0
486	20240910	103000	23669400	7030	7030	7030	7030	22
487	20240910	102900	23514740	7040	7040	7040	7040	0
488	20240910	102800	23514740	7040	7040	7040	7040	0
489	20240910	102700	23514740	7040	7040	7040	7040	0
490	20240910	102600	23514740	7040	7050	7050	7040	6
491	20240910	102500	23472490	7050	7050	7050	7050	0
492	20240910	102400	23472490	7050	7050	7050	7050	4
493	20240910	102300	23444290	7040	7040	7040	7040	0
494	20240910	102200	23444290	7040	7040	7040	7040	3
495	20240910	102100	23423170	7030	7030	7030	7030	0
496	20240910	102000	23423170	7030	7030	7030	7030	0
497	20240910	101900	23423170	7030	7030	7030	7030	0
498	20240910	101800	23423170	7030	7030	7030	7030	0
499	20240910	101700	23423170	7030	7030	7030	7030	16
500	20240910	101600	23310690	7030	7030	7030	7030	0
501	20240910	101500	23310690	7030	7030	7030	7030	0
502	20240910	101400	23310690	7030	7040	7040	7030	56
503	20240910	101300	22917000	7040	7040	7040	7040	0
504	20240910	101200	22917000	7040	7040	7040	7040	0
505	20240910	101100	22917000	7040	7040	7040	7040	0
506	20240910	101000	22917000	7040	7040	7040	7040	0
507	20240910	100900	22917000	7040	7040	7040	7040	0
508	20240910	100800	22917000	7040	7040	7040	7040	5
509	20240910	100700	22881800	7040	7040	7040	7040	0
510	20240910	100600	22881800	7040	7040	7040	7040	0
511	20240910	100500	22881800	7040	7040	7040	7040	0
512	20240910	100400	22881800	7040	7040	7040	7040	0
513	20240910	100300	22881800	7040	7040	7040	7040	0
514	20240910	100200	22881800	7040	7040	7040	7040	0
515	20240910	100100	22881800	7040	7040	7040	7040	0
516	20240910	100000	22881800	7040	7040	7040	7040	0
517	20240910	095900	22881800	7040	7040	7040	7040	0
518	20240910	095800	22881800	7040	7040	7040	7040	0
519	20240910	095700	22881800	7040	7040	7040	7040	0
520	20240910	095600	22881800	7040	7040	7040	7040	0
521	20240910	095500	22881800	7040	7040	7040	7040	0
522	20240910	095400	22881800	7040	7040	7040	7040	0
523	20240910	095300	22881800	7040	7040	7040	7040	0
524	20240910	095200	22881800	7040	7040	7040	7040	0
525	20240910	095100	22881800	7040	7040	7040	7040	0
526	20240910	095000	22881800	7040	7040	7040	7040	0
527	20240910	094900	22881800	7040	7040	7040	7040	3
528	20240910	094800	22860680	7030	7040	7040	7020	86
529	20240910	094700	22256930	7050	7030	7050	7030	121
530	20240910	094600	21404820	7020	7020	7020	7020	0
531	20240910	094500	21404820	7020	7020	7020	7020	0
532	20240910	094400	21404820	7020	7020	7020	7020	0
533	20240910	094300	21404820	7020	7020	7020	7020	0
534	20240910	094200	21404820	7020	7020	7020	7020	11
535	20240910	094100	21327600	7020	7020	7020	7020	13
536	20240910	094000	21236340	7020	7020	7020	7020	1
537	20240910	093900	21229320	7010	7010	7010	7010	0
538	20240910	093800	21229320	7010	7010	7010	7010	17
539	20240910	093700	21110150	7010	7010	7010	7010	0
540	20240910	093600	21110150	7010	7010	7010	7010	0
541	20240910	093500	21110150	7010	7020	7020	7010	173
542	20240910	093400	19896010	7020	7020	7020	7020	0
543	20240910	093300	19896010	7020	7020	7020	7020	0
544	20240910	093200	19896010	7020	7020	7020	7020	71
545	20240910	093100	19397590	7010	7010	7010	7010	0
546	20240910	093000	19397590	7010	7010	7010	7010	0
547	20240910	092900	19397590	7010	7020	7020	7010	467
548	20240910	092800	16121010	7050	7050	7050	7050	0
549	20240910	092700	16121010	7050	7050	7050	7050	0
550	20240910	092600	16121010	7050	7050	7050	7050	0
551	20240910	092500	16121010	7050	7050	7050	7050	5
552	20240910	092400	16085760	7050	7030	7050	7030	313
553	20240910	092300	13880600	7020	7020	7020	7020	0
554	20240910	092200	13880600	7020	7020	7020	7020	0
555	20240910	092100	13880600	7020	7020	7020	7020	102
556	20240910	092000	13164560	7060	7060	7060	7060	1
557	20240910	091900	13157500	7030	7030	7030	7030	2
558	20240910	091800	13143440	7030	7030	7030	7030	0
559	20240910	091700	13143440	7030	7030	7030	7030	0
560	20240910	091600	13143440	7030	7030	7030	7030	0
561	20240910	091500	13143440	7030	7030	7030	7030	0
562	20240910	091400	13143440	7030	7030	7030	7030	101
563	20240910	091300	12433410	7040	7040	7040	7040	201
564	20240910	091200	11018370	7040	7060	7060	7040	464
565	20240910	091100	7746730	7050	7050	7050	7050	0
566	20240910	091000	7746730	7050	7050	7050	7050	0
567	20240910	090900	7746730	7050	7050	7050	7050	0
568	20240910	090800	7746730	7050	7060	7060	7050	63
569	20240910	090700	7302500	7050	7070	7070	7050	1000
570	20240910	090600	240450	7070	7070	7070	7070	10
571	20240910	090500	169750	7070	7070	7070	7070	23
572	20240910	090400	7140	7140	7140	7140	7140	0
573	20240910	090300	7140	7140	7140	7140	7140	0
574	20240910	090200	7140	7140	7140	7140	7140	1
575	20240910	090100	0	7050	7050	7050	7050	0
576	20240910	090000	0	7050	7050	7050	7050	0