KissMeData/000480/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183100	34108900	5560	5560	5560	5560	439
3	20240910	183000	34108900	5560	5560	5560	5560	0
4	20240910	182900	34108900	5560	5560	5560	5560	0
5	20240910	182800	34108900	5560	5560	5560	5560	0
6	20240910	182700	34108900	5560	5560	5560	5560	0
7	20240910	182600	34108900	5560	5560	5560	5560	0
8	20240910	182500	34108900	5560	5560	5560	5560	0
9	20240910	182400	34108900	5560	5560	5560	5560	0
10	20240910	182300	34108900	5560	5560	5560	5560	0
11	20240910	182200	34108900	5560	5560	5560	5560	0
12	20240910	182100	34108900	5560	5560	5560	5560	0
13	20240910	182000	34108900	5560	5560	5560	5560	0
14	20240910	181900	34108900	5560	5560	5560	5560	0
15	20240910	181800	34108900	5560	5560	5560	5560	0
16	20240910	181700	34108900	5560	5560	5560	5560	0
17	20240910	181600	34108900	5560	5560	5560	5560	0
18	20240910	181500	34108900	5560	5560	5560	5560	0
19	20240910	181400	34108900	5560	5560	5560	5560	0
20	20240910	181300	34108900	5560	5560	5560	5560	0
21	20240910	181200	34108900	5560	5560	5560	5560	0
22	20240910	181100	34108900	5560	5560	5560	5560	0
23	20240910	181000	34108900	5560	5560	5560	5560	0
24	20240910	180900	34108900	5560	5560	5560	5560	0
25	20240910	180800	34108900	5560	5560	5560	5560	0
26	20240910	180700	34108900	5560	5560	5560	5560	0
27	20240910	180600	34108900	5560	5560	5560	5560	0
28	20240910	180500	34108900	5560	5560	5560	5560	0
29	20240910	180400	34108900	5560	5560	5560	5560	0
30	20240910	180300	34108900	5560	5560	5560	5560	0
31	20240910	180200	34108900	5560	5560	5560	5560	0
32	20240910	180100	34108900	5560	5560	5560	5560	439
33	20240910	180000	34108900	5560	5560	5560	5560	0
34	20240910	175900	34108900	5560	5560	5560	5560	0
35	20240910	175800	34108900	5560	5560	5560	5560	0
36	20240910	175700	34108900	5560	5560	5560	5560	0
37	20240910	175600	34108900	5560	5560	5560	5560	0
38	20240910	175500	34108900	5560	5560	5560	5560	0
39	20240910	175400	34108900	5560	5560	5560	5560	0
40	20240910	175300	34108900	5560	5560	5560	5560	0
41	20240910	175200	34108900	5560	5560	5560	5560	0
42	20240910	175100	34108900	5560	5560	5560	5560	0
43	20240910	175000	34108900	5560	5560	5560	5560	0
44	20240910	174900	34108900	5560	5560	5560	5560	0
45	20240910	174800	34108900	5560	5560	5560	5560	0
46	20240910	174700	34108900	5560	5560	5560	5560	0
47	20240910	174600	34108900	5560	5560	5560	5560	0
48	20240910	174500	34108900	5560	5560	5560	5560	0
49	20240910	174400	34108900	5560	5560	5560	5560	0
50	20240910	174300	34108900	5560	5560	5560	5560	0
51	20240910	174200	34108900	5560	5560	5560	5560	0
52	20240910	174100	34108900	5560	5560	5560	5560	0
53	20240910	174000	34108900	5560	5560	5560	5560	0
54	20240910	173900	34108900	5560	5560	5560	5560	0
55	20240910	173800	34108900	5560	5560	5560	5560	0
56	20240910	173700	34108900	5560	5560	5560	5560	0
57	20240910	173600	34108900	5560	5560	5560	5560	0
58	20240910	173500	34108900	5560	5560	5560	5560	0
59	20240910	173400	34108900	5560	5560	5560	5560	0
60	20240910	173300	34108900	5560	5560	5560	5560	0
61	20240910	173200	34108900	5560	5560	5560	5560	0
62	20240910	173100	34108900	5560	5560	5560	5560	439
63	20240910	173000	34108900	5560	5560	5560	5560	0
64	20240910	172900	34108900	5560	5560	5560	5560	0
65	20240910	172800	34108900	5560	5560	5560	5560	0
66	20240910	172700	34108900	5560	5560	5560	5560	0
67	20240910	172600	34108900	5560	5560	5560	5560	0
68	20240910	172500	34108900	5560	5560	5560	5560	0
69	20240910	172400	34108900	5560	5560	5560	5560	0
70	20240910	172300	34108900	5560	5560	5560	5560	0
71	20240910	172200	34108900	5560	5560	5560	5560	0
72	20240910	172100	34108900	5560	5560	5560	5560	0
73	20240910	172000	34108900	5560	5560	5560	5560	0
74	20240910	171900	34108900	5560	5560	5560	5560	0
75	20240910	171800	34108900	5560	5560	5560	5560	0
76	20240910	171700	34108900	5560	5560	5560	5560	0
77	20240910	171600	34108900	5560	5560	5560	5560	0
78	20240910	171500	34108900	5560	5560	5560	5560	0
79	20240910	171400	34108900	5560	5560	5560	5560	0
80	20240910	171300	34108900	5560	5560	5560	5560	0
81	20240910	171200	34108900	5560	5560	5560	5560	0
82	20240910	171100	34108900	5560	5560	5560	5560	0
83	20240910	171000	34108900	5560	5560	5560	5560	0
84	20240910	170900	34108900	5560	5560	5560	5560	0
85	20240910	170800	34108900	5560	5560	5560	5560	0
86	20240910	170700	34108900	5560	5560	5560	5560	0
87	20240910	170600	34108900	5560	5560	5560	5560	0
88	20240910	170500	34108900	5560	5560	5560	5560	0
89	20240910	170400	34108900	5560	5560	5560	5560	0
90	20240910	170300	34108900	5560	5560	5560	5560	0
91	20240910	170200	34108900	5560	5560	5560	5560	0
92	20240910	170100	34108900	5560	5560	5560	5560	439
93	20240910	170000	34108900	5560	5560	5560	5560	0
94	20240910	165900	34108900	5560	5560	5560	5560	0
95	20240910	165800	34108900	5560	5560	5560	5560	0
96	20240910	165700	34108900	5560	5560	5560	5560	0
97	20240910	165600	34108900	5560	5560	5560	5560	0
98	20240910	165500	34108900	5560	5560	5560	5560	0
99	20240910	165400	34108900	5560	5560	5560	5560	0
100	20240910	165300	34108900	5560	5560	5560	5560	0
101	20240910	165200	34108900	5560	5560	5560	5560	0
102	20240910	165100	34108900	5560	5560	5560	5560	0
103	20240910	165000	34108900	5560	5560	5560	5560	0
104	20240910	164900	34108900	5560	5560	5560	5560	0
105	20240910	164800	34108900	5560	5560	5560	5560	0
106	20240910	164700	34108900	5560	5560	5560	5560	0
107	20240910	164600	34108900	5560	5560	5560	5560	0
108	20240910	164500	34108900	5560	5560	5560	5560	0
109	20240910	164400	34108900	5560	5560	5560	5560	0
110	20240910	164300	34108900	5560	5560	5560	5560	0
111	20240910	164200	34108900	5560	5560	5560	5560	0
112	20240910	164100	34108900	5560	5560	5560	5560	0
113	20240910	164000	34108900	5560	5560	5560	5560	0
114	20240910	163900	34108900	5560	5560	5560	5560	0
115	20240910	163800	34108900	5560	5560	5560	5560	0
116	20240910	163700	34108900	5560	5560	5560	5560	0
117	20240910	163600	34108900	5560	5560	5560	5560	0
118	20240910	163500	34108900	5560	5560	5560	5560	0
119	20240910	163400	34108900	5560	5560	5560	5560	0
120	20240910	163300	34108900	5560	5560	5560	5560	0
121	20240910	163200	34108900	5560	5560	5560	5560	0
122	20240910	163100	34108900	5560	5560	5560	5560	439
123	20240910	163000	34108900	5560	5560	5560	5560	0
124	20240910	162900	34108900	5560	5560	5560	5560	0
125	20240910	162800	34108900	5560	5560	5560	5560	0
126	20240910	162700	34108900	5560	5560	5560	5560	0
127	20240910	162600	34108900	5560	5560	5560	5560	0
128	20240910	162500	34108900	5560	5560	5560	5560	0
129	20240910	162400	34108900	5560	5560	5560	5560	0
130	20240910	162300	34108900	5560	5560	5560	5560	0
131	20240910	162200	34108900	5560	5560	5560	5560	0
132	20240910	162100	34108900	5560	5560	5560	5560	0
133	20240910	162000	34108900	5560	5560	5560	5560	0
134	20240910	161900	34108900	5560	5560	5560	5560	0
135	20240910	161800	34108900	5560	5560	5560	5560	0
136	20240910	161700	34108900	5560	5560	5560	5560	0
137	20240910	161600	34108900	5560	5560	5560	5560	0
138	20240910	161500	34108900	5560	5560	5560	5560	0
139	20240910	161400	34108900	5560	5560	5560	5560	0
140	20240910	161300	34108900	5560	5560	5560	5560	0
141	20240910	161200	34108900	5560	5560	5560	5560	0
142	20240910	161100	34108900	5560	5560	5560	5560	0
143	20240910	161000	34108900	5560	5560	5560	5560	0
144	20240910	160900	34108900	5560	5560	5560	5560	0
145	20240910	160800	34108900	5560	5560	5560	5560	0
146	20240910	160700	34108900	5560	5560	5560	5560	0
147	20240910	160600	34108900	5560	5560	5560	5560	0
148	20240910	160500	34108900	5560	5560	5560	5560	0
149	20240910	160400	34108900	5560	5560	5560	5560	0
150	20240910	160300	34108900	5560	5560	5560	5560	0
151	20240910	160200	34108900	5560	5560	5560	5560	0
152	20240910	160100	34108900	5560	5560	5560	5560	439
153	20240910	160000	34108900	5560	5560	5560	5560	0
154	20240910	155900	34108900	5560	5560	5560	5560	0
155	20240910	155800	34108900	5560	5560	5560	5560	0
156	20240910	155700	34108900	5560	5560	5560	5560	0
157	20240910	155600	34108900	5560	5560	5560	5560	0
158	20240910	155500	34108900	5560	5560	5560	5560	0
159	20240910	155400	34108900	5560	5560	5560	5560	0
160	20240910	155300	34108900	5560	5560	5560	5560	0
161	20240910	155200	34108900	5560	5560	5560	5560	0
162	20240910	155100	34108900	5560	5560	5560	5560	0
163	20240910	155000	34108900	5560	5560	5560	5560	0
164	20240910	154900	34108900	5560	5560	5560	5560	0
165	20240910	154800	34108900	5560	5560	5560	5560	0
166	20240910	154700	34108900	5560	5560	5560	5560	0
167	20240910	154600	34108900	5560	5560	5560	5560	0
168	20240910	154500	34108900	5560	5560	5560	5560	0
169	20240910	154400	34108900	5560	5560	5560	5560	0
170	20240910	154300	34108900	5560	5560	5560	5560	0
171	20240910	154200	34108900	5560	5560	5560	5560	0
172	20240910	154100	34108900	5560	5560	5560	5560	0
173	20240910	154000	34108900	5560	5560	5560	5560	0
174	20240910	153900	34108900	5560	5560	5560	5560	0
175	20240910	153800	34108900	5560	5560	5560	5560	0
176	20240910	153700	34108900	5560	5560	5560	5560	0
177	20240910	153600	34108900	5560	5560	5560	5560	0
178	20240910	153500	34108900	5560	5560	5560	5560	0
179	20240910	153400	34108900	5560	5560	5560	5560	0
180	20240910	153300	34108900	5560	5560	5560	5560	0
181	20240910	153200	34108900	5560	5560	5560	5560	0
182	20240910	153100	34108900	5560	5560	5560	5560	439
183	20240910	153000	34108900	5560	5560	5560	5560	439
184	20240910	152900	31668060	5560	5560	5560	5560	0
185	20240910	152800	31668060	5560	5560	5560	5560	0
186	20240910	152700	31668060	5560	5560	5560	5560	0
187	20240910	152600	31668060	5560	5560	5560	5560	0
188	20240910	152500	31668060	5560	5560	5560	5560	0
189	20240910	152400	31668060	5560	5560	5560	5560	0
190	20240910	152300	31668060	5560	5560	5560	5560	0
191	20240910	152200	31668060	5560	5560	5560	5560	0
192	20240910	152100	31668060	5560	5560	5560	5560	0
193	20240910	152000	31668060	5560	5560	5560	5560	0
194	20240910	151900	31668060	5560	5560	5560	5560	0
195	20240910	151800	31668060	5560	5560	5560	5560	0
196	20240910	151700	31668060	5560	5560	5560	5560	0
197	20240910	151600	31668060	5560	5560	5560	5560	5
198	20240910	151500	31640260	5560	5560	5560	5560	0
199	20240910	151400	31640260	5560	5560	5560	5560	0
200	20240910	151300	31640260	5560	5560	5560	5560	0
201	20240910	151200	31640260	5560	5560	5560	5560	0
202	20240910	151100	31640260	5560	5560	5560	5560	0
203	20240910	151000	31640260	5560	5560	5560	5560	291
204	20240910	150900	30022300	5560	5560	5560	5560	11
205	20240910	150800	29961140	5560	5560	5560	5560	0
206	20240910	150700	29961140	5560	5560	5560	5560	36
207	20240910	150600	29760980	5560	5560	5560	5560	0
208	20240910	150500	29760980	5560	5560	5560	5560	30
209	20240910	150400	29594180	5550	5550	5550	5550	0
210	20240910	150300	29594180	5550	5550	5550	5550	0
211	20240910	150200	29594180	5550	5550	5550	5550	0
212	20240910	150100	29594180	5550	5550	5550	5550	0
213	20240910	150000	29594180	5550	5550	5550	5550	0
214	20240910	145900	29594180	5550	5550	5550	5550	2
215	20240910	145800	29583080	5560	5560	5560	5560	0
216	20240910	145700	29583080	5560	5560	5560	5560	0
217	20240910	145600	29583080	5560	5560	5560	5560	0
218	20240910	145500	29583080	5560	5560	5560	5560	0
219	20240910	145400	29583080	5560	5560	5560	5560	50
220	20240910	145300	29305080	5560	5560	5560	5560	60
221	20240910	145200	28971480	5560	5560	5560	5560	0
222	20240910	145100	28971480	5560	5560	5560	5560	240
223	20240910	145000	27637080	5560	5560	5560	5560	0
224	20240910	144900	27637080	5560	5560	5560	5560	0
225	20240910	144800	27637080	5560	5570	5570	5560	1653
226	20240910	144700	18442450	5570	5570	5570	5570	0
227	20240910	144600	18442450	5570	5570	5570	5570	0
228	20240910	144500	18442450	5570	5570	5570	5570	1
229	20240910	144400	18436880	5580	5580	5580	5580	0
230	20240910	144300	18436880	5580	5580	5580	5580	0
231	20240910	144200	18436880	5580	5580	5580	5580	0
232	20240910	144100	18436880	5580	5580	5580	5580	0
233	20240910	144000	18436880	5580	5580	5580	5580	0
234	20240910	143900	18436880	5580	5580	5580	5580	0
235	20240910	143800	18436880	5580	5580	5580	5580	0
236	20240910	143700	18436880	5580	5580	5580	5580	1
237	20240910	143600	18431300	5580	5580	5580	5580	0
238	20240910	143500	18431300	5580	5580	5580	5580	30
239	20240910	143400	18263900	5580	5580	5580	5580	0
240	20240910	143300	18263900	5580	5580	5580	5580	0
241	20240910	143200	18263900	5580	5580	5580	5580	0
242	20240910	143100	18263900	5580	5580	5580	5580	0
243	20240910	143000	18263900	5580	5580	5580	5580	0
244	20240910	142900	18263900	5580	5580	5580	5580	0
245	20240910	142800	18263900	5580	5580	5580	5580	0
246	20240910	142700	18263900	5580	5580	5580	5580	0
247	20240910	142600	18263900	5580	5580	5580	5580	0
248	20240910	142500	18263900	5580	5580	5580	5580	0
249	20240910	142400	18263900	5580	5580	5580	5580	0
250	20240910	142300	18263900	5580	5580	5580	5580	2
251	20240910	142200	18252740	5580	5580	5580	5580	0
252	20240910	142100	18252740	5580	5580	5580	5580	0
253	20240910	142000	18252740	5580	5580	5580	5580	0
254	20240910	141900	18252740	5580	5580	5580	5580	0
255	20240910	141800	18252740	5580	5580	5580	5580	0
256	20240910	141700	18252740	5580	5580	5580	5580	0
257	20240910	141600	18252740	5580	5580	5580	5580	0
258	20240910	141500	18252740	5580	5580	5580	5580	0
259	20240910	141400	18252740	5580	5580	5580	5580	1
260	20240910	141300	18247160	5580	5580	5580	5580	0
261	20240910	141200	18247160	5580	5580	5580	5580	0
262	20240910	141100	18247160	5580	5580	5580	5580	0
263	20240910	141000	18247160	5580	5580	5580	5580	0
264	20240910	140900	18247160	5580	5580	5580	5580	0
265	20240910	140800	18247160	5580	5580	5580	5580	98
266	20240910	140700	17700320	5580	5580	5580	5580	0
267	20240910	140600	17700320	5580	5580	5580	5580	0
268	20240910	140500	17700320	5580	5580	5580	5580	0
269	20240910	140400	17700320	5580	5580	5580	5580	0
270	20240910	140300	17700320	5580	5580	5580	5580	0
271	20240910	140200	17700320	5580	5580	5580	5580	0
272	20240910	140100	17700320	5580	5580	5580	5580	0
273	20240910	140000	17700320	5580	5580	5580	5580	0
274	20240910	135900	17700320	5580	5580	5580	5580	0
275	20240910	135800	17700320	5580	5580	5580	5580	0
276	20240910	135700	17700320	5580	5580	5580	5580	3
277	20240910	135600	17683580	5570	5570	5570	5570	0
278	20240910	135500	17683580	5570	5570	5570	5570	0
279	20240910	135400	17683580	5570	5570	5570	5570	1
280	20240910	135300	17678010	5570	5570	5570	5570	0
281	20240910	135200	17678010	5570	5570	5570	5570	0
282	20240910	135100	17678010	5570	5570	5570	5570	0
283	20240910	135000	17678010	5570	5570	5570	5570	0
284	20240910	134900	17678010	5570	5570	5570	5570	0
285	20240910	134800	17678010	5570	5570	5570	5570	7
286	20240910	134700	17639020	5570	5570	5570	5570	10
287	20240910	134600	17583320	5570	5570	5570	5570	0
288	20240910	134500	17583320	5570	5570	5570	5570	0
289	20240910	134400	17583320	5570	5570	5570	5570	0
290	20240910	134300	17583320	5570	5570	5570	5570	0
291	20240910	134200	17583320	5570	5570	5570	5570	0
292	20240910	134100	17583320	5570	5570	5570	5570	0
293	20240910	134000	17583320	5570	5570	5570	5570	0
294	20240910	133900	17583320	5570	5570	5570	5570	0
295	20240910	133800	17583320	5570	5570	5570	5570	0
296	20240910	133700	17583320	5570	5570	5570	5570	0
297	20240910	133600	17583320	5570	5570	5570	5570	0
298	20240910	133500	17583320	5570	5570	5570	5570	0
299	20240910	133400	17583320	5570	5570	5570	5570	0
300	20240910	133300	17583320	5570	5570	5570	5570	0
301	20240910	133200	17583320	5570	5570	5570	5570	0
302	20240910	133100	17583320	5570	5570	5570	5570	20
303	20240910	133000	17471920	5580	5580	5580	5580	0
304	20240910	132900	17471920	5580	5580	5580	5580	0
305	20240910	132800	17471920	5580	5580	5580	5580	0
306	20240910	132700	17471920	5580	5580	5580	5580	0
307	20240910	132600	17471920	5580	5580	5580	5580	100
308	20240910	132500	16913920	5570	5570	5570	5570	20
309	20240910	132400	16802520	5570	5570	5570	5570	2
310	20240910	132300	16791380	5580	5580	5580	5580	0
311	20240910	132200	16791380	5580	5570	5580	5570	2
312	20240910	132100	16780230	5570	5570	5570	5570	35
313	20240910	132000	16585280	5570	5570	5570	5570	0
314	20240910	131900	16585280	5570	5570	5570	5570	40
315	20240910	131800	16362480	5570	5570	5570	5570	20
316	20240910	131700	16251080	5580	5580	5580	5580	0
317	20240910	131600	16251080	5580	5580	5580	5580	0
318	20240910	131500	16251080	5580	5580	5580	5580	0
319	20240910	131400	16251080	5580	5580	5580	5580	0
320	20240910	131300	16251080	5580	5580	5580	5580	0
321	20240910	131200	16251080	5580	5580	5580	5580	0
322	20240910	131100	16251080	5580	5580	5580	5580	100
323	20240910	131000	15693080	5570	5570	5570	5570	88
324	20240910	130900	15202920	5570	5580	5580	5570	203
325	20240910	130800	14072110	5570	5570	5570	5570	0
326	20240910	130700	14072110	5570	5570	5570	5570	0
327	20240910	130600	14072110	5570	5570	5570	5570	0
328	20240910	130500	14072110	5570	5570	5570	5570	0
329	20240910	130400	14072110	5570	5570	5570	5570	0
330	20240910	130300	14072110	5570	5570	5570	5570	0
331	20240910	130200	14072110	5570	5570	5570	5570	0
332	20240910	130100	14072110	5570	5570	5570	5570	0
333	20240910	130000	14072110	5570	5570	5570	5570	0
334	20240910	125900	14072110	5570	5570	5570	5570	50
335	20240910	125800	13793610	5580	5580	5580	5580	1
336	20240910	125700	13788030	5580	5580	5580	5580	10
337	20240910	125600	13732230	5580	5580	5580	5580	20
338	20240910	125500	13620630	5580	5580	5580	5580	0
339	20240910	125400	13620630	5580	5580	5580	5580	0
340	20240910	125300	13620630	5580	5580	5580	5580	0
341	20240910	125200	13620630	5580	5580	5580	5580	0
342	20240910	125100	13620630	5580	5580	5580	5580	20
343	20240910	125000	13509030	5580	5580	5580	5580	0
344	20240910	124900	13509030	5580	5580	5580	5580	0
345	20240910	124800	13509030	5580	5580	5580	5580	0
346	20240910	124700	13509030	5580	5580	5580	5580	0
347	20240910	124600	13509030	5580	5580	5580	5580	0
348	20240910	124500	13509030	5580	5580	5580	5580	1
349	20240910	124400	13503450	5600	5600	5600	5600	0
350	20240910	124300	13503450	5600	5600	5600	5600	0
351	20240910	124200	13503450	5600	5600	5600	5600	0
352	20240910	124100	13503450	5600	5600	5600	5600	0
353	20240910	124000	13503450	5600	5600	5600	5600	0
354	20240910	123900	13503450	5600	5600	5600	5600	0
355	20240910	123800	13503450	5600	5600	5600	5600	0
356	20240910	123700	13503450	5600	5600	5600	5600	0
357	20240910	123600	13503450	5600	5600	5600	5600	0
358	20240910	123500	13503450	5600	5600	5600	5600	0
359	20240910	123400	13503450	5600	5600	5600	5600	0
360	20240910	123300	13503450	5600	5600	5600	5600	1
361	20240910	123200	13497850	5570	5570	5570	5570	1
362	20240910	123100	13492280	5560	5560	5560	5560	0
363	20240910	123000	13492280	5560	5560	5560	5560	0
364	20240910	122900	13492280	5560	5560	5560	5560	0
365	20240910	122800	13492280	5560	5560	5560	5560	0
366	20240910	122700	13492280	5560	5560	5560	5560	0
367	20240910	122600	13492280	5560	5560	5560	5560	0
368	20240910	122500	13492280	5560	5560	5560	5560	0
369	20240910	122400	13492280	5560	5560	5560	5560	0
370	20240910	122300	13492280	5560	5560	5560	5560	0
371	20240910	122200	13492280	5560	5560	5560	5560	0
372	20240910	122100	13492280	5560	5560	5560	5560	0
373	20240910	122000	13492280	5560	5560	5560	5560	0
374	20240910	121900	13492280	5560	5560	5560	5560	0
375	20240910	121800	13492280	5560	5560	5560	5560	0
376	20240910	121700	13492280	5560	5560	5560	5560	0
377	20240910	121600	13492280	5560	5560	5560	5560	0
378	20240910	121500	13492280	5560	5560	5560	5560	0
379	20240910	121400	13492280	5560	5560	5560	5560	0
380	20240910	121300	13492280	5560	5560	5560	5560	0
381	20240910	121200	13492280	5560	5560	5560	5560	0
382	20240910	121100	13492280	5560	5560	5560	5560	0
383	20240910	121000	13492280	5560	5560	5560	5560	0
384	20240910	120900	13492280	5560	5560	5560	5560	0
385	20240910	120800	13492280	5560	5560	5560	5560	0
386	20240910	120700	13492280	5560	5560	5560	5560	0
387	20240910	120600	13492280	5560	5560	5560	5560	0
388	20240910	120500	13492280	5560	5560	5560	5560	0
389	20240910	120400	13492280	5560	5560	5560	5560	0
390	20240910	120300	13492280	5560	5560	5560	5560	0
391	20240910	120200	13492280	5560	5560	5560	5560	6
392	20240910	120100	13458920	5560	5560	5560	5560	0
393	20240910	120000	13458920	5560	5560	5560	5560	0
394	20240910	115900	13458920	5560	5560	5560	5560	0
395	20240910	115800	13458920	5560	5560	5560	5560	0
396	20240910	115700	13458920	5560	5560	5560	5560	0
397	20240910	115600	13458920	5560	5560	5560	5560	0
398	20240910	115500	13458920	5560	5560	5560	5560	0
399	20240910	115400	13458920	5560	5560	5560	5560	0
400	20240910	115300	13458920	5560	5560	5560	5560	0
401	20240910	115200	13458920	5560	5560	5560	5560	0
402	20240910	115100	13458920	5560	5560	5560	5560	0
403	20240910	115000	13458920	5560	5560	5560	5560	0
404	20240910	114900	13458920	5560	5560	5560	5560	0
405	20240910	114800	13458920	5560	5560	5560	5560	0
406	20240910	114700	13458920	5560	5560	5560	5560	0
407	20240910	114600	13458920	5560	5560	5560	5560	0
408	20240910	114500	13458920	5560	5560	5560	5560	0
409	20240910	114400	13458920	5560	5560	5560	5560	0
410	20240910	114300	13458920	5560	5560	5560	5560	15
411	20240910	114200	13375520	5560	5560	5560	5560	15
412	20240910	114100	13292120	5610	5610	5610	5610	0
413	20240910	114000	13292120	5610	5610	5610	5610	0
414	20240910	113900	13292120	5610	5610	5610	5610	150
415	20240910	113800	12450620	5610	5610	5610	5610	0
416	20240910	113700	12450620	5610	5610	5610	5610	0
417	20240910	113600	12450620	5610	5610	5610	5610	0
418	20240910	113500	12450620	5610	5610	5610	5610	0
419	20240910	113400	12450620	5610	5610	5610	5610	0
420	20240910	113300	12450620	5610	5610	5610	5610	1
421	20240910	113200	12445010	5610	5610	5610	5610	0
422	20240910	113100	12445010	5610	5610	5610	5610	0
423	20240910	113000	12445010	5610	5610	5610	5610	0
424	20240910	112900	12445010	5610	5610	5610	5610	0
425	20240910	112800	12445010	5610	5610	5610	5610	0
426	20240910	112700	12445010	5610	5610	5610	5610	0
427	20240910	112600	12445010	5610	5610	5610	5610	1
428	20240910	112500	12439400	5590	5590	5590	5590	0
429	20240910	112400	12439400	5590	5590	5590	5590	0
430	20240910	112300	12439400	5590	5590	5590	5590	0
431	20240910	112200	12439400	5590	5590	5590	5590	0
432	20240910	112100	12439400	5590	5590	5590	5590	0
433	20240910	112000	12439400	5590	5590	5590	5590	0
434	20240910	111900	12439400	5590	5590	5590	5590	0
435	20240910	111800	12439400	5590	5590	5590	5590	0
436	20240910	111700	12439400	5590	5590	5590	5590	0
437	20240910	111600	12439400	5590	5590	5590	5590	0
438	20240910	111500	12439400	5590	5590	5590	5590	0
439	20240910	111400	12439400	5590	5590	5590	5590	8
440	20240910	111300	12394680	5590	5590	5590	5590	0
441	20240910	111200	12394680	5590	5570	5590	5560	52
442	20240910	111100	12104400	5570	5570	5570	5570	0
443	20240910	111000	12104400	5570	5570	5570	5570	0
444	20240910	110900	12104400	5570	5570	5570	5570	0
445	20240910	110800	12104400	5570	5570	5570	5570	0
446	20240910	110700	12104400	5570	5570	5570	5570	0
447	20240910	110600	12104400	5570	5570	5570	5570	0
448	20240910	110500	12104400	5570	5570	5570	5570	0
449	20240910	110400	12104400	5570	5570	5570	5570	11
450	20240910	110300	12043130	5580	5580	5580	5580	0
451	20240910	110200	12043130	5580	5580	5580	5580	30
452	20240910	110100	11875730	5580	5580	5580	5580	0
453	20240910	110000	11875730	5580	5580	5580	5580	0
454	20240910	105900	11875730	5580	5580	5580	5580	7
455	20240910	105800	11836670	5580	5580	5580	5580	5
456	20240910	105700	11808770	5580	5580	5580	5580	0
457	20240910	105600	11808770	5580	5580	5580	5580	0
458	20240910	105500	11808770	5580	5580	5580	5580	0
459	20240910	105400	11808770	5580	5580	5580	5580	0
460	20240910	105300	11808770	5580	5580	5580	5580	0
461	20240910	105200	11808770	5580	5580	5580	5580	100
462	20240910	105100	11250770	5580	5580	5580	5580	1
463	20240910	105000	11245190	5580	5580	5580	5580	0
464	20240910	104900	11245190	5580	5580	5580	5580	1
465	20240910	104800	11239610	5580	5580	5580	5580	0
466	20240910	104700	11239610	5580	5580	5580	5580	0
467	20240910	104600	11239610	5580	5580	5580	5580	0
468	20240910	104500	11239610	5580	5580	5580	5580	0
469	20240910	104400	11239610	5580	5580	5580	5580	0
470	20240910	104300	11239610	5580	5580	5580	5580	0
471	20240910	104200	11239610	5580	5580	5580	5580	0
472	20240910	104100	11239610	5580	5580	5580	5580	2
473	20240910	104000	11228450	5580	5580	5580	5580	0
474	20240910	103900	11228450	5580	5580	5580	5580	0
475	20240910	103800	11228450	5580	5580	5580	5580	0
476	20240910	103700	11228450	5580	5580	5580	5580	0
477	20240910	103600	11228450	5580	5580	5580	5580	0
478	20240910	103500	11228450	5580	5580	5580	5580	0
479	20240910	103400	11228450	5580	5580	5580	5580	0
480	20240910	103300	11228450	5580	5580	5580	5580	9
481	20240910	103200	11178230	5580	5580	5580	5580	0
482	20240910	103100	11178230	5580	5580	5580	5580	0
483	20240910	103000	11178230	5580	5580	5580	5580	0
484	20240910	102900	11178230	5580	5580	5580	5580	0
485	20240910	102800	11178230	5580	5580	5580	5580	0
486	20240910	102700	11178230	5580	5580	5580	5580	0
487	20240910	102600	11178230	5580	5580	5580	5580	0
488	20240910	102500	11178230	5580	5580	5580	5580	0
489	20240910	102400	11178230	5580	5580	5580	5580	2
490	20240910	102300	11167070	5550	5550	5550	5550	0
491	20240910	102200	11167070	5550	5550	5550	5550	200
492	20240910	102100	10057070	5540	5540	5540	5540	0
493	20240910	102000	10057070	5540	5540	5540	5540	0
494	20240910	101900	10057070	5540	5540	5540	5540	0
495	20240910	101800	10057070	5540	5540	5540	5540	0
496	20240910	101700	10057070	5540	5540	5540	5540	0
497	20240910	101600	10057070	5540	5540	5540	5540	0
498	20240910	101500	10057070	5540	5590	5590	5540	501
499	20240910	101400	7270620	5590	5590	5590	5590	0
500	20240910	101300	7270620	5590	5590	5590	5590	0
501	20240910	101200	7270620	5590	5590	5590	5590	11
502	20240910	101100	7209130	5590	5590	5590	5590	0
503	20240910	101000	7209130	5590	5590	5590	5590	5
504	20240910	100900	7181180	5600	5600	5600	5600	0
505	20240910	100800	7181180	5600	5600	5600	5600	0
506	20240910	100700	7181180	5600	5600	5600	5600	0
507	20240910	100600	7181180	5600	5600	5600	5600	0
508	20240910	100500	7181180	5600	5600	5600	5600	0
509	20240910	100400	7181180	5600	5600	5600	5600	0
510	20240910	100300	7181180	5600	5600	5600	5600	0
511	20240910	100200	7181180	5600	5600	5600	5600	10
512	20240910	100100	7125180	5600	5600	5600	5600	0
513	20240910	100000	7125180	5600	5600	5600	5600	10
514	20240910	095900	7069180	5600	5600	5600	5600	0
515	20240910	095800	7069180	5600	5600	5600	5600	0
516	20240910	095700	7069180	5600	5600	5600	5600	100
517	20240910	095600	6509180	5600	5600	5600	5600	0
518	20240910	095500	6509180	5600	5600	5600	5600	0
519	20240910	095400	6509180	5600	5600	5600	5600	10
520	20240910	095300	6453180	5600	5600	5600	5600	0
521	20240910	095200	6453180	5600	5600	5600	5600	0
522	20240910	095100	6453180	5600	5600	5600	5600	20
523	20240910	095000	6341180	5600	5600	5600	5600	2
524	20240910	094900	6329980	5600	5600	5600	5600	0
525	20240910	094800	6329980	5600	5600	5600	5600	43
526	20240910	094700	6089180	5600	5600	5600	5600	0
527	20240910	094600	6089180	5600	5600	5600	5600	4
528	20240910	094500	6066780	5600	5600	5600	5600	0
529	20240910	094400	6066780	5600	5600	5600	5600	0
530	20240910	094300	6066780	5600	5600	5600	5600	0
531	20240910	094200	6066780	5600	5600	5600	5600	0
532	20240910	094100	6066780	5600	5600	5600	5600	0
533	20240910	094000	6066780	5600	5600	5600	5600	0
534	20240910	093900	6066780	5600	5600	5600	5600	0
535	20240910	093800	6066780	5600	5600	5600	5600	4
536	20240910	093700	6044380	5600	5600	5600	5600	0
537	20240910	093600	6044380	5600	5600	5600	5600	0
538	20240910	093500	6044380	5600	5600	5600	5600	2
539	20240910	093400	6033180	5600	5600	5600	5600	0
540	20240910	093300	6033180	5600	5600	5600	5600	0
541	20240910	093200	6033180	5600	5600	5600	5600	1
542	20240910	093100	6027580	5600	5600	5600	5600	1
543	20240910	093000	6021980	5570	5570	5570	5570	6
544	20240910	092900	5988560	5560	5560	5560	5560	0
545	20240910	092800	5988560	5560	5560	5560	5560	0
546	20240910	092700	5988560	5560	5560	5560	5560	0
547	20240910	092600	5988560	5560	5560	5560	5560	0
548	20240910	092500	5988560	5560	5560	5560	5560	0
549	20240910	092400	5988560	5560	5560	5560	5560	0
550	20240910	092300	5988560	5560	5560	5560	5560	0
551	20240910	092200	5988560	5560	5560	5560	5560	0
552	20240910	092100	5988560	5560	5560	5560	5560	0
553	20240910	092000	5988560	5560	5560	5560	5560	0
554	20240910	091900	5988560	5560	5560	5560	5560	0
555	20240910	091800	5988560	5560	5560	5560	5560	0
556	20240910	091700	5988560	5560	5560	5560	5560	0
557	20240910	091600	5988560	5560	5580	5580	5560	368
558	20240910	091500	3935160	5580	5560	5580	5560	4
559	20240910	091400	3912880	5560	5580	5580	5560	174
560	20240910	091300	2943440	5580	5580	5580	5580	32
561	20240910	091200	2764880	5580	5580	5580	5580	0
562	20240910	091100	2764880	5580	5570	5580	5570	101
563	20240910	091000	2202300	5580	5580	5580	5580	0
564	20240910	090900	2202300	5580	5560	5580	5560	100
565	20240910	090800	1645580	5560	5560	5560	5560	52
566	20240910	090700	1356460	5580	5580	5580	5580	1
567	20240910	090600	1350880	5580	5580	5580	5580	0
568	20240910	090500	1350880	5580	5580	5580	5580	2
569	20240910	090400	1339720	5570	5580	5580	5570	33
570	20240910	090300	1155760	5590	5570	5590	5570	45
571	20240910	090200	904870	5560	5560	5560	5560	22
572	20240910	090100	782550	5550	5550	5550	5550	0
573	20240910	090000	782550	5550	5550	5550	5550	141