KissMeData/023600/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190600	93528820	9120	9120	9120	9120	610
3	20240910	190500	93528820	9120	9120	9120	9120	0
4	20240910	190400	93528820	9120	9120	9120	9120	0
5	20240910	190300	93528820	9120	9120	9120	9120	0
6	20240910	190200	93528820	9120	9120	9120	9120	0
7	20240910	190100	93528820	9120	9120	9120	9120	0
8	20240910	190000	93528820	9120	9120	9120	9120	0
9	20240910	185900	93528820	9120	9120	9120	9120	0
10	20240910	185800	93528820	9120	9120	9120	9120	0
11	20240910	185700	93528820	9120	9120	9120	9120	0
12	20240910	185600	93528820	9120	9120	9120	9120	0
13	20240910	185500	93528820	9120	9120	9120	9120	0
14	20240910	185400	93528820	9120	9120	9120	9120	0
15	20240910	185300	93528820	9120	9120	9120	9120	0
16	20240910	185200	93528820	9120	9120	9120	9120	0
17	20240910	185100	93528820	9120	9120	9120	9120	0
18	20240910	185000	93528820	9120	9120	9120	9120	0
19	20240910	184900	93528820	9120	9120	9120	9120	0
20	20240910	184800	93528820	9120	9120	9120	9120	0
21	20240910	184700	93528820	9120	9120	9120	9120	0
22	20240910	184600	93528820	9120	9120	9120	9120	0
23	20240910	184500	93528820	9120	9120	9120	9120	0
24	20240910	184400	93528820	9120	9120	9120	9120	0
25	20240910	184300	93528820	9120	9120	9120	9120	0
26	20240910	184200	93528820	9120	9120	9120	9120	0
27	20240910	184100	93528820	9120	9120	9120	9120	0
28	20240910	184000	93528820	9120	9120	9120	9120	0
29	20240910	183900	93528820	9120	9120	9120	9120	0
30	20240910	183800	93528820	9120	9120	9120	9120	0
31	20240910	183700	93528820	9120	9120	9120	9120	0
32	20240910	183600	93528820	9120	9120	9120	9120	610
33	20240910	183500	93528820	9120	9120	9120	9120	0
34	20240910	183400	93528820	9120	9120	9120	9120	0
35	20240910	183300	93528820	9120	9120	9120	9120	0
36	20240910	183200	93528820	9120	9120	9120	9120	0
37	20240910	183100	93528820	9120	9120	9120	9120	0
38	20240910	183000	93528820	9120	9120	9120	9120	0
39	20240910	182900	93528820	9120	9120	9120	9120	0
40	20240910	182800	93528820	9120	9120	9120	9120	0
41	20240910	182700	93528820	9120	9120	9120	9120	0
42	20240910	182600	93528820	9120	9120	9120	9120	0
43	20240910	182500	93528820	9120	9120	9120	9120	0
44	20240910	182400	93528820	9120	9120	9120	9120	0
45	20240910	182300	93528820	9120	9120	9120	9120	0
46	20240910	182200	93528820	9120	9120	9120	9120	0
47	20240910	182100	93528820	9120	9120	9120	9120	0
48	20240910	182000	93528820	9120	9120	9120	9120	0
49	20240910	181900	93528820	9120	9120	9120	9120	0
50	20240910	181800	93528820	9120	9120	9120	9120	0
51	20240910	181700	93528820	9120	9120	9120	9120	0
52	20240910	181600	93528820	9120	9120	9120	9120	0
53	20240910	181500	93528820	9120	9120	9120	9120	0
54	20240910	181400	93528820	9120	9120	9120	9120	0
55	20240910	181300	93528820	9120	9120	9120	9120	0
56	20240910	181200	93528820	9120	9120	9120	9120	0
57	20240910	181100	93528820	9120	9120	9120	9120	0
58	20240910	181000	93528820	9120	9120	9120	9120	0
59	20240910	180900	93528820	9120	9120	9120	9120	0
60	20240910	180800	93528820	9120	9120	9120	9120	0
61	20240910	180700	93528820	9120	9120	9120	9120	0
62	20240910	180600	93528820	9120	9120	9120	9120	610
63	20240910	180500	93528820	9120	9120	9120	9120	0
64	20240910	180400	93528820	9120	9120	9120	9120	0
65	20240910	180300	93528820	9120	9120	9120	9120	0
66	20240910	180200	93528820	9120	9120	9120	9120	0
67	20240910	180100	93528820	9120	9120	9120	9120	0
68	20240910	180000	93528820	9120	9120	9120	9120	0
69	20240910	175900	93528820	9120	9120	9120	9120	0
70	20240910	175800	93528820	9120	9120	9120	9120	0
71	20240910	175700	93528820	9120	9120	9120	9120	0
72	20240910	175600	93528820	9120	9120	9120	9120	0
73	20240910	175500	93528820	9120	9120	9120	9120	0
74	20240910	175400	93528820	9120	9120	9120	9120	0
75	20240910	175300	93528820	9120	9120	9120	9120	0
76	20240910	175200	93528820	9120	9120	9120	9120	0
77	20240910	175100	93528820	9120	9120	9120	9120	0
78	20240910	175000	93528820	9120	9120	9120	9120	0
79	20240910	174900	93528820	9120	9120	9120	9120	0
80	20240910	174800	93528820	9120	9120	9120	9120	0
81	20240910	174700	93528820	9120	9120	9120	9120	0
82	20240910	174600	93528820	9120	9120	9120	9120	0
83	20240910	174500	93528820	9120	9120	9120	9120	0
84	20240910	174400	93528820	9120	9120	9120	9120	0
85	20240910	174300	93528820	9120	9120	9120	9120	0
86	20240910	174200	93528820	9120	9120	9120	9120	0
87	20240910	174100	93528820	9120	9120	9120	9120	0
88	20240910	174000	93528820	9120	9120	9120	9120	0
89	20240910	173900	93528820	9120	9120	9120	9120	0
90	20240910	173800	93528820	9120	9120	9120	9120	0
91	20240910	173700	93528820	9120	9120	9120	9120	0
92	20240910	173600	93528820	9120	9120	9120	9120	610
93	20240910	173500	93528820	9120	9120	9120	9120	0
94	20240910	173400	93528820	9120	9120	9120	9120	0
95	20240910	173300	93528820	9120	9120	9120	9120	0
96	20240910	173200	93528820	9120	9120	9120	9120	0
97	20240910	173100	93528820	9120	9120	9120	9120	0
98	20240910	173000	93528820	9120	9120	9120	9120	0
99	20240910	172900	93528820	9120	9120	9120	9120	0
100	20240910	172800	93528820	9120	9120	9120	9120	0
101	20240910	172700	93528820	9120	9120	9120	9120	0
102	20240910	172600	93528820	9120	9120	9120	9120	0
103	20240910	172500	93528820	9120	9120	9120	9120	0
104	20240910	172400	93528820	9120	9120	9120	9120	0
105	20240910	172300	93528820	9120	9120	9120	9120	0
106	20240910	172200	93528820	9120	9120	9120	9120	0
107	20240910	172100	93528820	9120	9120	9120	9120	0
108	20240910	172000	93528820	9120	9120	9120	9120	0
109	20240910	171900	93528820	9120	9120	9120	9120	0
110	20240910	171800	93528820	9120	9120	9120	9120	0
111	20240910	171700	93528820	9120	9120	9120	9120	0
112	20240910	171600	93528820	9120	9120	9120	9120	0
113	20240910	171500	93528820	9120	9120	9120	9120	0
114	20240910	171400	93528820	9120	9120	9120	9120	0
115	20240910	171300	93528820	9120	9120	9120	9120	0
116	20240910	171200	93528820	9120	9120	9120	9120	0
117	20240910	171100	93528820	9120	9120	9120	9120	0
118	20240910	171000	93528820	9120	9120	9120	9120	0
119	20240910	170900	93528820	9120	9120	9120	9120	0
120	20240910	170800	93528820	9120	9120	9120	9120	0
121	20240910	170700	93528820	9120	9120	9120	9120	0
122	20240910	170600	93528820	9120	9120	9120	9120	610
123	20240910	170500	93528820	9120	9120	9120	9120	0
124	20240910	170400	93528820	9120	9120	9120	9120	0
125	20240910	170300	93528820	9120	9120	9120	9120	0
126	20240910	170200	93528820	9120	9120	9120	9120	0
127	20240910	170100	93528820	9120	9120	9120	9120	0
128	20240910	170000	93528820	9120	9120	9120	9120	0
129	20240910	165900	93528820	9120	9120	9120	9120	0
130	20240910	165800	93528820	9120	9120	9120	9120	0
131	20240910	165700	93528820	9120	9120	9120	9120	0
132	20240910	165600	93528820	9120	9120	9120	9120	0
133	20240910	165500	93528820	9120	9120	9120	9120	0
134	20240910	165400	93528820	9120	9120	9120	9120	0
135	20240910	165300	93528820	9120	9120	9120	9120	0
136	20240910	165200	93528820	9120	9120	9120	9120	0
137	20240910	165100	93528820	9120	9120	9120	9120	0
138	20240910	165000	93528820	9120	9120	9120	9120	0
139	20240910	164900	93528820	9120	9120	9120	9120	0
140	20240910	164800	93528820	9120	9120	9120	9120	0
141	20240910	164700	93528820	9120	9120	9120	9120	0
142	20240910	164600	93528820	9120	9120	9120	9120	0
143	20240910	164500	93528820	9120	9120	9120	9120	0
144	20240910	164400	93528820	9120	9120	9120	9120	0
145	20240910	164300	93528820	9120	9120	9120	9120	0
146	20240910	164200	93528820	9120	9120	9120	9120	0
147	20240910	164100	93528820	9120	9120	9120	9120	0
148	20240910	164000	93528820	9120	9120	9120	9120	0
149	20240910	163900	93528820	9120	9120	9120	9120	0
150	20240910	163800	93528820	9120	9120	9120	9120	0
151	20240910	163700	93528820	9120	9120	9120	9120	0
152	20240910	163600	93528820	9120	9120	9120	9120	610
153	20240910	163500	93528820	9120	9120	9120	9120	0
154	20240910	163400	93528820	9120	9120	9120	9120	0
155	20240910	163300	93528820	9120	9120	9120	9120	0
156	20240910	163200	93528820	9120	9120	9120	9120	0
157	20240910	163100	93528820	9120	9120	9120	9120	0
158	20240910	163000	93528820	9120	9120	9120	9120	0
159	20240910	162900	93528820	9120	9120	9120	9120	0
160	20240910	162800	93528820	9120	9120	9120	9120	0
161	20240910	162700	93528820	9120	9120	9120	9120	0
162	20240910	162600	93528820	9120	9120	9120	9120	0
163	20240910	162500	93528820	9120	9120	9120	9120	0
164	20240910	162400	93528820	9120	9120	9120	9120	0
165	20240910	162300	93528820	9120	9120	9120	9120	0
166	20240910	162200	93528820	9120	9120	9120	9120	0
167	20240910	162100	93528820	9120	9120	9120	9120	0
168	20240910	162000	93528820	9120	9120	9120	9120	0
169	20240910	161900	93528820	9120	9120	9120	9120	0
170	20240910	161800	93528820	9120	9120	9120	9120	0
171	20240910	161700	93528820	9120	9120	9120	9120	0
172	20240910	161600	93528820	9120	9120	9120	9120	0
173	20240910	161500	93528820	9120	9120	9120	9120	0
174	20240910	161400	93528820	9120	9120	9120	9120	0
175	20240910	161300	93528820	9120	9120	9120	9120	0
176	20240910	161200	93528820	9120	9120	9120	9120	0
177	20240910	161100	93528820	9120	9120	9120	9120	0
178	20240910	161000	93528820	9120	9120	9120	9120	0
179	20240910	160900	93528820	9120	9120	9120	9120	0
180	20240910	160800	93528820	9120	9120	9120	9120	0
181	20240910	160700	93528820	9120	9120	9120	9120	0
182	20240910	160600	93528820	9120	9120	9120	9120	610
183	20240910	160500	93528820	9120	9120	9120	9120	0
184	20240910	160400	93528820	9120	9120	9120	9120	0
185	20240910	160300	93528820	9120	9120	9120	9120	0
186	20240910	160200	93528820	9120	9120	9120	9120	0
187	20240910	160100	93528820	9120	9120	9120	9120	0
188	20240910	160000	93528820	9120	9120	9120	9120	0
189	20240910	155900	93528820	9120	9120	9120	9120	0
190	20240910	155800	93528820	9120	9120	9120	9120	0
191	20240910	155700	93528820	9120	9120	9120	9120	0
192	20240910	155600	93528820	9120	9120	9120	9120	0
193	20240910	155500	93528820	9120	9120	9120	9120	0
194	20240910	155400	93528820	9120	9120	9120	9120	0
195	20240910	155300	93528820	9120	9120	9120	9120	0
196	20240910	155200	93528820	9120	9120	9120	9120	0
197	20240910	155100	93528820	9120	9120	9120	9120	0
198	20240910	155000	93528820	9120	9120	9120	9120	0
199	20240910	154900	93528820	9120	9120	9120	9120	0
200	20240910	154800	93528820	9120	9120	9120	9120	0
201	20240910	154700	93528820	9120	9120	9120	9120	0
202	20240910	154600	93528820	9120	9120	9120	9120	0
203	20240910	154500	93528820	9120	9120	9120	9120	0
204	20240910	154400	93528820	9120	9120	9120	9120	0
205	20240910	154300	93528820	9120	9120	9120	9120	0
206	20240910	154200	93528820	9120	9120	9120	9120	0
207	20240910	154100	93528820	9120	9120	9120	9120	0
208	20240910	154000	93528820	9120	9120	9120	9120	0
209	20240910	153900	93528820	9120	9120	9120	9120	0
210	20240910	153800	93528820	9120	9120	9120	9120	0
211	20240910	153700	93528820	9120	9120	9120	9120	0
212	20240910	153600	93528820	9120	9120	9120	9120	610
213	20240910	153500	93528820	9120	9120	9120	9120	0
214	20240910	153400	93528820	9120	9120	9120	9120	0
215	20240910	153300	93528820	9120	9120	9120	9120	0
216	20240910	153200	93528820	9120	9120	9120	9120	0
217	20240910	153100	93528820	9120	9120	9120	9120	0
218	20240910	153000	93528820	9120	9120	9120	9120	610
219	20240910	152900	87965620	9070	9070	9070	9070	0
220	20240910	152800	87965620	9070	9070	9070	9070	0
221	20240910	152700	87965620	9070	9070	9070	9070	0
222	20240910	152600	87965620	9070	9070	9070	9070	0
223	20240910	152500	87965620	9070	9070	9070	9070	0
224	20240910	152400	87965620	9070	9070	9070	9070	0
225	20240910	152300	87965620	9070	9070	9070	9070	0
226	20240910	152200	87965620	9070	9070	9070	9070	0
227	20240910	152100	87965620	9070	9070	9070	9070	0
228	20240910	152000	87965620	9070	9070	9070	9070	0
229	20240910	151900	87965620	9070	9070	9070	9070	0
230	20240910	151800	87965620	9070	9070	9070	9070	0
231	20240910	151700	87965620	9070	9070	9070	9070	0
232	20240910	151600	87965620	9070	9070	9070	9070	0
233	20240910	151500	87965620	9070	9070	9070	9070	1
234	20240910	151400	87956550	9060	9060	9060	9060	0
235	20240910	151300	87956550	9060	9060	9060	9060	0
236	20240910	151200	87956550	9060	9060	9060	9060	0
237	20240910	151100	87956550	9060	9060	9060	9060	0
238	20240910	151000	87956550	9060	9060	9060	9060	19
239	20240910	150900	87784410	9060	9060	9060	9060	0
240	20240910	150800	87784410	9060	9060	9060	9060	0
241	20240910	150700	87784410	9060	9060	9060	9060	0
242	20240910	150600	87784410	9060	9060	9060	9060	0
243	20240910	150500	87784410	9060	9060	9060	9060	0
244	20240910	150400	87784410	9060	9060	9060	9060	0
245	20240910	150300	87784410	9060	9060	9060	9060	0
246	20240910	150200	87784410	9060	9060	9060	9060	0
247	20240910	150100	87784410	9060	9060	9060	9060	0
248	20240910	150000	87784410	9060	9060	9060	9060	3
249	20240910	145900	87757230	9060	9060	9060	9060	0
250	20240910	145800	87757230	9060	9060	9060	9060	6
251	20240910	145700	87702870	9060	9060	9060	9060	0
252	20240910	145600	87702870	9060	9060	9060	9060	0
253	20240910	145500	87702870	9060	9060	9060	9060	129
254	20240910	145400	86534130	9060	9060	9060	9060	3
255	20240910	145300	86506950	9090	9090	9090	9090	0
256	20240910	145200	86506950	9090	9090	9090	9090	0
257	20240910	145100	86506950	9090	9090	9090	9090	0
258	20240910	145000	86506950	9090	9090	9090	9090	0
259	20240910	144900	86506950	9090	9090	9090	9090	0
260	20240910	144800	86506950	9090	9090	9090	9090	0
261	20240910	144700	86506950	9090	9090	9090	9090	0
262	20240910	144600	86506950	9090	9090	9090	9090	0
263	20240910	144500	86506950	9090	9090	9090	9090	0
264	20240910	144400	86506950	9090	9090	9090	9090	0
265	20240910	144300	86506950	9090	9090	9090	9090	0
266	20240910	144200	86506950	9090	9090	9090	9090	0
267	20240910	144100	86506950	9090	9090	9090	9090	0
268	20240910	144000	86506950	9090	9090	9090	9090	0
269	20240910	143900	86506950	9090	9090	9090	9090	0
270	20240910	143800	86506950	9090	9090	9090	9090	0
271	20240910	143700	86506950	9090	9090	9090	9090	0
272	20240910	143600	86506950	9090	9090	9090	9090	0
273	20240910	143500	86506950	9090	9090	9090	9090	0
274	20240910	143400	86506950	9090	9090	9090	9090	0
275	20240910	143300	86506950	9090	9090	9090	9090	0
276	20240910	143200	86506950	9090	9090	9090	9090	0
277	20240910	143100	86506950	9090	9090	9090	9090	0
278	20240910	143000	86506950	9090	9090	9090	9090	0
279	20240910	142900	86506950	9090	9090	9090	9090	0
280	20240910	142800	86506950	9090	9090	9090	9090	0
281	20240910	142700	86506950	9090	9090	9090	9090	0
282	20240910	142600	86506950	9090	9090	9090	9090	0
283	20240910	142500	86506950	9090	9090	9090	9090	0
284	20240910	142400	86506950	9090	9090	9090	9090	0
285	20240910	142300	86506950	9090	9090	9090	9090	0
286	20240910	142200	86506950	9090	9090	9090	9090	0
287	20240910	142100	86506950	9090	9090	9090	9090	0
288	20240910	142000	86506950	9090	9090	9090	9090	0
289	20240910	141900	86506950	9090	9090	9090	9090	0
290	20240910	141800	86506950	9090	9090	9090	9090	0
291	20240910	141700	86506950	9090	9090	9090	9090	0
292	20240910	141600	86506950	9090	9090	9090	9090	0
293	20240910	141500	86506950	9090	9090	9090	9090	0
294	20240910	141400	86506950	9090	9090	9090	9090	0
295	20240910	141300	86506950	9090	9090	9090	9090	0
296	20240910	141200	86506950	9090	9090	9090	9090	0
297	20240910	141100	86506950	9090	9090	9090	9090	0
298	20240910	141000	86506950	9090	9090	9090	9090	0
299	20240910	140900	86506950	9090	9090	9090	9090	0
300	20240910	140800	86506950	9090	9090	9090	9090	0
301	20240910	140700	86506950	9090	9060	9090	9060	14
302	20240910	140600	86380080	9090	9090	9090	9090	0
303	20240910	140500	86380080	9090	9090	9090	9090	0
304	20240910	140400	86380080	9090	9090	9090	9090	0
305	20240910	140300	86380080	9090	9090	9090	9090	0
306	20240910	140200	86380080	9090	9090	9090	9090	0
307	20240910	140100	86380080	9090	9090	9090	9090	0
308	20240910	140000	86380080	9090	9090	9090	9090	0
309	20240910	135900	86380080	9090	9090	9090	9090	0
310	20240910	135800	86380080	9090	9090	9090	9090	0
311	20240910	135700	86380080	9090	9090	9090	9090	0
312	20240910	135600	86380080	9090	9090	9090	9090	0
313	20240910	135500	86380080	9090	9090	9090	9090	0
314	20240910	135400	86380080	9090	9090	9090	9090	0
315	20240910	135300	86380080	9090	9090	9090	9090	2
316	20240910	135200	86361900	9060	9060	9060	9060	0
317	20240910	135100	86361900	9060	9060	9060	9060	0
318	20240910	135000	86361900	9060	9060	9060	9060	0
319	20240910	134900	86361900	9060	9060	9060	9060	0
320	20240910	134800	86361900	9060	9060	9060	9060	0
321	20240910	134700	86361900	9060	9060	9060	9060	0
322	20240910	134600	86361900	9060	9060	9060	9060	0
323	20240910	134500	86361900	9060	9060	9060	9060	0
324	20240910	134400	86361900	9060	9060	9060	9060	0
325	20240910	134300	86361900	9060	9060	9060	9060	0
326	20240910	134200	86361900	9060	9060	9060	9060	0
327	20240910	134100	86361900	9060	9060	9060	9060	0
328	20240910	134000	86361900	9060	9060	9060	9060	0
329	20240910	133900	86361900	9060	9060	9060	9060	0
330	20240910	133800	86361900	9060	9060	9060	9060	0
331	20240910	133700	86361900	9060	9060	9060	9060	0
332	20240910	133600	86361900	9060	9060	9060	9060	0
333	20240910	133500	86361900	9060	9060	9060	9060	0
334	20240910	133400	86361900	9060	9060	9060	9060	0
335	20240910	133300	86361900	9060	9060	9060	9060	0
336	20240910	133200	86361900	9060	9060	9060	9060	0
337	20240910	133100	86361900	9060	9060	9060	9060	0
338	20240910	133000	86361900	9060	9060	9060	9060	0
339	20240910	132900	86361900	9060	9060	9060	9060	0
340	20240910	132800	86361900	9060	9060	9060	9060	0
341	20240910	132700	86361900	9060	9060	9060	9060	0
342	20240910	132600	86361900	9060	9060	9060	9060	0
343	20240910	132500	86361900	9060	9060	9060	9060	0
344	20240910	132400	86361900	9060	9060	9060	9060	0
345	20240910	132300	86361900	9060	9060	9060	9060	0
346	20240910	132200	86361900	9060	9060	9060	9060	0
347	20240910	132100	86361900	9060	9060	9060	9060	0
348	20240910	132000	86361900	9060	9060	9060	9060	10
349	20240910	131900	86271300	9070	9070	9070	9070	0
350	20240910	131800	86271300	9070	9070	9070	9070	0
351	20240910	131700	86271300	9070	9070	9070	9070	0
352	20240910	131600	86271300	9070	9070	9070	9070	0
353	20240910	131500	86271300	9070	9070	9070	9070	0
354	20240910	131400	86271300	9070	9070	9070	9070	24
355	20240910	131300	86053620	9070	9070	9070	9070	0
356	20240910	131200	86053620	9070	9070	9070	9070	0
357	20240910	131100	86053620	9070	9070	9070	9070	50
358	20240910	131000	85600120	9080	9080	9080	9080	0
359	20240910	130900	85600120	9080	9080	9080	9080	0
360	20240910	130800	85600120	9080	9080	9080	9080	0
361	20240910	130700	85600120	9080	9080	9080	9080	0
362	20240910	130600	85600120	9080	9080	9080	9080	0
363	20240910	130500	85600120	9080	9080	9080	9080	0
364	20240910	130400	85600120	9080	9080	9080	9080	5
365	20240910	130300	85554720	9070	9070	9070	9070	0
366	20240910	130200	85554720	9070	9070	9070	9070	0
367	20240910	130100	85554720	9070	9070	9070	9070	0
368	20240910	130000	85554720	9070	9070	9070	9070	0
369	20240910	125900	85554720	9070	9070	9070	9070	0
370	20240910	125800	85554720	9070	9070	9070	9070	0
371	20240910	125700	85554720	9070	9070	9070	9070	0
372	20240910	125600	85554720	9070	9070	9070	9070	0
373	20240910	125500	85554720	9070	9070	9070	9070	0
374	20240910	125400	85554720	9070	9070	9070	9070	0
375	20240910	125300	85554720	9070	9070	9070	9070	0
376	20240910	125200	85554720	9070	9070	9070	9070	0
377	20240910	125100	85554720	9070	9070	9070	9070	0
378	20240910	125000	85554720	9070	9070	9070	9070	0
379	20240910	124900	85554720	9070	9080	9080	9070	500
380	20240910	124800	81016750	9110	9110	9110	9110	5
381	20240910	124700	80971200	9110	9110	9110	9110	0
382	20240910	124600	80971200	9110	9110	9110	9110	0
383	20240910	124500	80971200	9110	9110	9110	9110	0
384	20240910	124400	80971200	9110	9110	9110	9110	0
385	20240910	124300	80971200	9110	9110	9110	9110	0
386	20240910	124200	80971200	9110	9110	9110	9110	0
387	20240910	124100	80971200	9110	9110	9110	9110	0
388	20240910	124000	80971200	9110	9110	9110	9110	0
389	20240910	123900	80971200	9110	9110	9110	9110	0
390	20240910	123800	80971200	9110	9110	9110	9110	0
391	20240910	123700	80971200	9110	9110	9110	9110	0
392	20240910	123600	80971200	9110	9110	9110	9110	0
393	20240910	123500	80971200	9110	9110	9110	9110	0
394	20240910	123400	80971200	9110	9110	9110	9110	0
395	20240910	123300	80971200	9110	9110	9110	9110	0
396	20240910	123200	80971200	9110	9110	9110	9110	0
397	20240910	123100	80971200	9110	9110	9110	9110	0
398	20240910	123000	80971200	9110	9110	9110	9110	0
399	20240910	122900	80971200	9110	9110	9110	9110	0
400	20240910	122800	80971200	9110	9110	9110	9110	0
401	20240910	122700	80971200	9110	9110	9110	9110	0
402	20240910	122600	80971200	9110	9110	9110	9110	0
403	20240910	122500	80971200	9110	9110	9110	9110	0
404	20240910	122400	80971200	9110	9110	9110	9110	0
405	20240910	122300	80971200	9110	9110	9110	9110	0
406	20240910	122200	80971200	9110	9110	9110	9110	0
407	20240910	122100	80971200	9110	9110	9110	9110	0
408	20240910	122000	80971200	9110	9110	9110	9110	0
409	20240910	121900	80971200	9110	9110	9110	9110	0
410	20240910	121800	80971200	9110	9110	9110	9110	0
411	20240910	121700	80971200	9110	9110	9110	9110	0
412	20240910	121600	80971200	9110	9110	9110	9110	0
413	20240910	121500	80971200	9110	9110	9110	9110	0
414	20240910	121400	80971200	9110	9110	9110	9110	0
415	20240910	121300	80971200	9110	9110	9110	9110	0
416	20240910	121200	80971200	9110	9110	9110	9110	0
417	20240910	121100	80971200	9110	9110	9110	9110	0
418	20240910	121000	80971200	9110	9110	9110	9110	0
419	20240910	120900	80971200	9110	9110	9110	9110	0
420	20240910	120800	80971200	9110	9110	9110	9110	0
421	20240910	120700	80971200	9110	9110	9110	9110	0
422	20240910	120600	80971200	9110	9110	9110	9110	0
423	20240910	120500	80971200	9110	9110	9110	9110	0
424	20240910	120400	80971200	9110	9110	9110	9110	0
425	20240910	120300	80971200	9110	9110	9110	9110	0
426	20240910	120200	80971200	9110	9110	9110	9110	0
427	20240910	120100	80971200	9110	9110	9110	9110	0
428	20240910	120000	80971200	9110	9110	9110	9110	0
429	20240910	115900	80971200	9110	9110	9110	9110	0
430	20240910	115800	80971200	9110	9110	9110	9110	0
431	20240910	115700	80971200	9110	9110	9110	9110	0
432	20240910	115600	80971200	9110	9110	9110	9110	0
433	20240910	115500	80971200	9110	9110	9110	9110	0
434	20240910	115400	80971200	9110	9110	9110	9110	0
435	20240910	115300	80971200	9110	9110	9110	9110	0
436	20240910	115200	80971200	9110	9110	9110	9110	0
437	20240910	115100	80971200	9110	9110	9110	9110	0
438	20240910	115000	80971200	9110	9100	9110	9100	511
439	20240910	114900	76320900	9100	9100	9100	9100	0
440	20240910	114800	76320900	9100	9100	9100	9100	0
441	20240910	114700	76320900	9100	9100	9100	9100	0
442	20240910	114600	76320900	9100	9100	9100	9100	0
443	20240910	114500	76320900	9100	9100	9100	9100	0
444	20240910	114400	76320900	9100	9100	9100	9100	0
445	20240910	114300	76320900	9100	9100	9100	9100	0
446	20240910	114200	76320900	9100	9100	9100	9100	0
447	20240910	114100	76320900	9100	9100	9100	9100	10
448	20240910	114000	76229900	9100	9100	9100	9100	0
449	20240910	113900	76229900	9100	9100	9100	9100	0
450	20240910	113800	76229900	9100	9100	9100	9100	0
451	20240910	113700	76229900	9100	9100	9100	9100	0
452	20240910	113600	76229900	9100	9100	9100	9100	0
453	20240910	113500	76229900	9100	9100	9100	9100	0
454	20240910	113400	76229900	9100	9100	9100	9100	0
455	20240910	113300	76229900	9100	9100	9100	9100	0
456	20240910	113200	76229900	9100	9100	9100	9100	0
457	20240910	113100	76229900	9100	9100	9100	9100	0
458	20240910	113000	76229900	9100	9100	9100	9100	0
459	20240910	112900	76229900	9100	9100	9100	9100	0
460	20240910	112800	76229900	9100	9100	9100	9100	0
461	20240910	112700	76229900	9100	9100	9100	9100	0
462	20240910	112600	76229900	9100	9100	9100	9100	0
463	20240910	112500	76229900	9100	9100	9100	9100	0
464	20240910	112400	76229900	9100	9100	9100	9100	0
465	20240910	112300	76229900	9100	9100	9100	9100	0
466	20240910	112200	76229900	9100	9100	9100	9100	0
467	20240910	112100	76229900	9100	9100	9100	9100	0
468	20240910	112000	76229900	9100	9100	9100	9100	0
469	20240910	111900	76229900	9100	9100	9100	9100	0
470	20240910	111800	76229900	9100	9100	9100	9100	0
471	20240910	111700	76229900	9100	9100	9100	9100	0
472	20240910	111600	76229900	9100	9100	9100	9100	0
473	20240910	111500	76229900	9100	9100	9100	9100	0
474	20240910	111400	76229900	9100	9100	9100	9100	13
475	20240910	111300	76111600	9100	9100	9100	9100	0
476	20240910	111200	76111600	9100	9100	9100	9100	0
477	20240910	111100	76111600	9100	9100	9100	9100	0
478	20240910	111000	76111600	9100	9100	9100	9100	0
479	20240910	110900	76111600	9100	9100	9100	9100	0
480	20240910	110800	76111600	9100	9100	9100	9100	0
481	20240910	110700	76111600	9100	9100	9100	9100	0
482	20240910	110600	76111600	9100	9100	9100	9100	0
483	20240910	110500	76111600	9100	9100	9100	9100	0
484	20240910	110400	76111600	9100	9100	9100	9100	0
485	20240910	110300	76111600	9100	9100	9100	9100	0
486	20240910	110200	76111600	9100	9070	9100	9070	225
487	20240910	110100	74065790	9070	9070	9070	9070	0
488	20240910	110000	74065790	9070	9070	9070	9070	0
489	20240910	105900	74065790	9070	9070	9070	9070	0
490	20240910	105800	74065790	9070	9070	9070	9070	0
491	20240910	105700	74065790	9070	9070	9070	9070	0
492	20240910	105600	74065790	9070	9060	9070	9060	36
493	20240910	105500	73739530	9050	9050	9050	9050	0
494	20240910	105400	73739530	9050	9050	9050	9050	0
495	20240910	105300	73739530	9050	9050	9050	9050	138
496	20240910	105200	72490630	9060	9060	9060	9060	0
497	20240910	105100	72490630	9060	9060	9060	9060	0
498	20240910	105000	72490630	9060	9060	9060	9060	0
499	20240910	104900	72490630	9060	9060	9060	9060	0
500	20240910	104800	72490630	9060	9060	9060	9060	0
501	20240910	104700	72490630	9060	9060	9060	9060	0
502	20240910	104600	72490630	9060	9060	9060	9060	0
503	20240910	104500	72490630	9060	9060	9060	9060	100
504	20240910	104400	71584630	9050	9050	9050	9050	0
505	20240910	104300	71584630	9050	9050	9050	9050	0
506	20240910	104200	71584630	9050	9050	9050	9050	0
507	20240910	104100	71584630	9050	9050	9050	9050	315
508	20240910	104000	68733880	9050	9050	9050	9050	521
509	20240910	103900	64018830	9050	9050	9050	9050	377
510	20240910	103800	60606980	9050	9050	9050	9050	631
511	20240910	103700	54896430	9050	9090	9090	9050	4307
512	20240910	103600	15879210	9100	9100	9100	9100	0
513	20240910	103500	15879210	9100	9100	9100	9100	0
514	20240910	103400	15879210	9100	9100	9100	9100	0
515	20240910	103300	15879210	9100	9100	9100	9100	0
516	20240910	103200	15879210	9100	9120	9120	9090	358
517	20240910	103100	12620640	9130	9130	9130	9130	0
518	20240910	103000	12620640	9130	9130	9130	9130	0
519	20240910	102900	12620640	9130	9130	9130	9130	0
520	20240910	102800	12620640	9130	9130	9130	9130	10
521	20240910	102700	12529340	9140	9130	9140	9130	2
522	20240910	102600	12511070	9130	9130	9130	9130	0
523	20240910	102500	12511070	9130	9130	9130	9130	196
524	20240910	102400	10721590	9140	9140	9140	9140	0
525	20240910	102300	10721590	9140	9140	9140	9140	0
526	20240910	102200	10721590	9140	9140	9140	9140	11
527	20240910	102100	10621050	9170	9170	9170	9170	0
528	20240910	102000	10621050	9170	9170	9170	9170	133
529	20240910	101900	9401440	9170	9170	9170	9170	56
530	20240910	101800	8887920	9170	9170	9170	9170	0
531	20240910	101700	8887920	9170	9170	9170	9170	111
532	20240910	101600	7870050	9160	9160	9160	9160	0
533	20240910	101500	7870050	9160	9160	9160	9160	0
534	20240910	101400	7870050	9160	9160	9160	9160	5
535	20240910	101300	7824250	9200	9200	9200	9200	0
536	20240910	101200	7824250	9200	9200	9200	9200	0
537	20240910	101100	7824250	9200	9200	9200	9200	0
538	20240910	101000	7824250	9200	9200	9200	9200	0
539	20240910	100900	7824250	9200	9200	9200	9200	0
540	20240910	100800	7824250	9200	9200	9200	9200	0
541	20240910	100700	7824250	9200	9200	9200	9200	0
542	20240910	100600	7824250	9200	9200	9200	9200	20
543	20240910	100500	7640250	9140	9140	9140	9140	0
544	20240910	100400	7640250	9140	9140	9140	9140	0
545	20240910	100300	7640250	9140	9140	9140	9140	0
546	20240910	100200	7640250	9140	9140	9140	9140	0
547	20240910	100100	7640250	9140	9140	9140	9140	0
548	20240910	100000	7640250	9140	9140	9140	9140	0
549	20240910	095900	7640250	9140	9140	9140	9140	0
550	20240910	095800	7640250	9140	9140	9140	9140	0
551	20240910	095700	7640250	9140	9140	9140	9140	0
552	20240910	095600	7640250	9140	9140	9140	9140	0
553	20240910	095500	7640250	9140	9140	9140	9140	0
554	20240910	095400	7640250	9140	9140	9140	9140	0
555	20240910	095300	7640250	9140	9140	9140	9140	0
556	20240910	095200	7640250	9140	9140	9140	9140	0
557	20240910	095100	7640250	9140	9140	9140	9140	0
558	20240910	095000	7640250	9140	9140	9140	9140	0
559	20240910	094900	7640250	9140	9140	9140	9140	0
560	20240910	094800	7640250	9140	9140	9140	9140	0
561	20240910	094700	7640250	9140	9140	9140	9140	0
562	20240910	094600	7640250	9140	9140	9140	9140	0
563	20240910	094500	7640250	9140	9140	9140	9140	0
564	20240910	094400	7640250	9140	9140	9140	9140	0
565	20240910	094300	7640250	9140	9140	9140	9140	0
566	20240910	094200	7640250	9140	9140	9140	9140	0
567	20240910	094100	7640250	9140	9140	9140	9140	0
568	20240910	094000	7640250	9140	9140	9140	9140	0
569	20240910	093900	7640250	9140	9140	9140	9140	0
570	20240910	093800	7640250	9140	9140	9140	9140	0
571	20240910	093700	7640250	9140	9140	9140	9140	0
572	20240910	093600	7640250	9140	9140	9140	9140	0
573	20240910	093500	7640250	9140	9140	9140	9140	0
574	20240910	093400	7640250	9140	9140	9140	9140	0
575	20240910	093300	7640250	9140	9140	9140	9140	0
576	20240910	093200	7640250	9140	9140	9140	9140	0
577	20240910	093100	7640250	9140	9140	9140	9140	0
578	20240910	093000	7640250	9140	9140	9140	9140	0
579	20240910	092900	7640250	9140	9140	9140	9140	0
580	20240910	092800	7640250	9140	9140	9140	9140	0
581	20240910	092700	7640250	9140	9140	9140	9140	0
582	20240910	092600	7640250	9140	9140	9140	9140	0
583	20240910	092500	7640250	9140	9140	9140	9140	0
584	20240910	092400	7640250	9140	9140	9140	9140	0
585	20240910	092300	7640250	9140	9140	9140	9140	0
586	20240910	092200	7640250	9140	9140	9140	9140	0
587	20240910	092100	7640250	9140	9140	9140	9140	0
588	20240910	092000	7640250	9140	9140	9140	9140	0
589	20240910	091900	7640250	9140	9140	9140	9140	0
590	20240910	091800	7640250	9140	9140	9140	9140	0
591	20240910	091700	7640250	9140	9140	9140	9140	0
592	20240910	091600	7640250	9140	9140	9140	9140	0
593	20240910	091500	7640250	9140	9140	9140	9140	0
594	20240910	091400	7640250	9140	9140	9140	9140	0
595	20240910	091300	7640250	9140	9140	9140	9140	0
596	20240910	091200	7640250	9140	9140	9140	9140	0
597	20240910	091100	7640250	9140	9140	9140	9140	0
598	20240910	091000	7640250	9140	9140	9140	9140	0
599	20240910	090900	7640250	9140	9140	9140	9140	0
600	20240910	090800	7640250	9140	9140	9140	9140	65
601	20240910	090700	7046150	9230	9190	9230	9190	14
602	20240910	090600	6917390	9140	9140	9140	9140	0
603	20240910	090500	6917390	9140	9140	9140	9140	0
604	20240910	090400	6917390	9140	9140	9140	9140	72
605	20240910	090300	6259310	9140	9140	9140	9140	0
606	20240910	090200	6259310	9140	9140	9140	9140	0
607	20240910	090100	6259310	9140	9140	9140	9140	526
608	20240910	090000	1451670	9130	9130	9130	9130	159