KissMeData/065370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193900	35279700	4450	4450	4450	4450	710
3	20240910	193800	35279700	4450	4450	4450	4450	0
4	20240910	193700	35279700	4450	4450	4450	4450	0
5	20240910	193600	35279700	4450	4450	4450	4450	0
6	20240910	193500	35279700	4450	4450	4450	4450	0
7	20240910	193400	35279700	4450	4450	4450	4450	0
8	20240910	193300	35279700	4450	4450	4450	4450	0
9	20240910	193200	35279700	4450	4450	4450	4450	0
10	20240910	193100	35279700	4450	4450	4450	4450	0
11	20240910	193000	35279700	4450	4450	4450	4450	0
12	20240910	192900	35279700	4450	4450	4450	4450	0
13	20240910	192800	35279700	4450	4450	4450	4450	0
14	20240910	192700	35279700	4450	4450	4450	4450	0
15	20240910	192600	35279700	4450	4450	4450	4450	0
16	20240910	192500	35279700	4450	4450	4450	4450	0
17	20240910	192400	35279700	4450	4450	4450	4450	0
18	20240910	192300	35279700	4450	4450	4450	4450	0
19	20240910	192200	35279700	4450	4450	4450	4450	0
20	20240910	192100	35279700	4450	4450	4450	4450	0
21	20240910	192000	35279700	4450	4450	4450	4450	0
22	20240910	191900	35279700	4450	4450	4450	4450	0
23	20240910	191800	35279700	4450	4450	4450	4450	0
24	20240910	191700	35279700	4450	4450	4450	4450	0
25	20240910	191600	35279700	4450	4450	4450	4450	0
26	20240910	191500	35279700	4450	4450	4450	4450	0
27	20240910	191400	35279700	4450	4450	4450	4450	0
28	20240910	191300	35279700	4450	4450	4450	4450	0
29	20240910	191200	35279700	4450	4450	4450	4450	0
30	20240910	191100	35279700	4450	4450	4450	4450	0
31	20240910	191000	35279700	4450	4450	4450	4450	0
32	20240910	190900	35279700	4450	4450	4450	4450	710
33	20240910	190800	35279700	4450	4450	4450	4450	0
34	20240910	190700	35279700	4450	4450	4450	4450	0
35	20240910	190600	35279700	4450	4450	4450	4450	0
36	20240910	190500	35279700	4450	4450	4450	4450	0
37	20240910	190400	35279700	4450	4450	4450	4450	0
38	20240910	190300	35279700	4450	4450	4450	4450	0
39	20240910	190200	35279700	4450	4450	4450	4450	0
40	20240910	190100	35279700	4450	4450	4450	4450	0
41	20240910	190000	35279700	4450	4450	4450	4450	0
42	20240910	185900	35279700	4450	4450	4450	4450	0
43	20240910	185800	35279700	4450	4450	4450	4450	0
44	20240910	185700	35279700	4450	4450	4450	4450	0
45	20240910	185600	35279700	4450	4450	4450	4450	0
46	20240910	185500	35279700	4450	4450	4450	4450	0
47	20240910	185400	35279700	4450	4450	4450	4450	0
48	20240910	185300	35279700	4450	4450	4450	4450	0
49	20240910	185200	35279700	4450	4450	4450	4450	0
50	20240910	185100	35279700	4450	4450	4450	4450	0
51	20240910	185000	35279700	4450	4450	4450	4450	0
52	20240910	184900	35279700	4450	4450	4450	4450	0
53	20240910	184800	35279700	4450	4450	4450	4450	0
54	20240910	184700	35279700	4450	4450	4450	4450	0
55	20240910	184600	35279700	4450	4450	4450	4450	0
56	20240910	184500	35279700	4450	4450	4450	4450	0
57	20240910	184400	35279700	4450	4450	4450	4450	0
58	20240910	184300	35279700	4450	4450	4450	4450	0
59	20240910	184200	35279700	4450	4450	4450	4450	0
60	20240910	184100	35279700	4450	4450	4450	4450	0
61	20240910	184000	35279700	4450	4450	4450	4450	0
62	20240910	183900	35279700	4450	4450	4450	4450	710
63	20240910	183800	35279700	4450	4450	4450	4450	0
64	20240910	183700	35279700	4450	4450	4450	4450	0
65	20240910	183600	35279700	4450	4450	4450	4450	0
66	20240910	183500	35279700	4450	4450	4450	4450	0
67	20240910	183400	35279700	4450	4450	4450	4450	0
68	20240910	183300	35279700	4450	4450	4450	4450	0
69	20240910	183200	35279700	4450	4450	4450	4450	0
70	20240910	183100	35279700	4450	4450	4450	4450	0
71	20240910	183000	35279700	4450	4450	4450	4450	0
72	20240910	182900	35279700	4450	4450	4450	4450	0
73	20240910	182800	35279700	4450	4450	4450	4450	0
74	20240910	182700	35279700	4450	4450	4450	4450	0
75	20240910	182600	35279700	4450	4450	4450	4450	0
76	20240910	182500	35279700	4450	4450	4450	4450	0
77	20240910	182400	35279700	4450	4450	4450	4450	0
78	20240910	182300	35279700	4450	4450	4450	4450	0
79	20240910	182200	35279700	4450	4450	4450	4450	0
80	20240910	182100	35279700	4450	4450	4450	4450	0
81	20240910	182000	35279700	4450	4450	4450	4450	0
82	20240910	181900	35279700	4450	4450	4450	4450	0
83	20240910	181800	35279700	4450	4450	4450	4450	0
84	20240910	181700	35279700	4450	4450	4450	4450	0
85	20240910	181600	35279700	4450	4450	4450	4450	0
86	20240910	181500	35279700	4450	4450	4450	4450	0
87	20240910	181400	35279700	4450	4450	4450	4450	0
88	20240910	181300	35279700	4450	4450	4450	4450	0
89	20240910	181200	35279700	4450	4450	4450	4450	0
90	20240910	181100	35279700	4450	4450	4450	4450	0
91	20240910	181000	35279700	4450	4450	4450	4450	0
92	20240910	180900	35279700	4450	4450	4450	4450	710
93	20240910	180800	35279700	4450	4450	4450	4450	0
94	20240910	180700	35279700	4450	4450	4450	4450	0
95	20240910	180600	35279700	4450	4450	4450	4450	0
96	20240910	180500	35279700	4450	4450	4450	4450	0
97	20240910	180400	35279700	4450	4450	4450	4450	0
98	20240910	180300	35279700	4450	4450	4450	4450	0
99	20240910	180200	35279700	4450	4450	4450	4450	0
100	20240910	180100	35279700	4450	4450	4450	4450	0
101	20240910	180000	35279700	4450	4450	4450	4450	0
102	20240910	175900	35279700	4450	4450	4450	4450	0
103	20240910	175800	35279700	4450	4450	4450	4450	0
104	20240910	175700	35279700	4450	4450	4450	4450	0
105	20240910	175600	35279700	4450	4450	4450	4450	0
106	20240910	175500	35279700	4450	4450	4450	4450	0
107	20240910	175400	35279700	4450	4450	4450	4450	0
108	20240910	175300	35279700	4450	4450	4450	4450	0
109	20240910	175200	35279700	4450	4450	4450	4450	0
110	20240910	175100	35279700	4450	4450	4450	4450	0
111	20240910	175000	35279700	4450	4450	4450	4450	0
112	20240910	174900	35279700	4450	4450	4450	4450	0
113	20240910	174800	35279700	4450	4450	4450	4450	0
114	20240910	174700	35279700	4450	4450	4450	4450	0
115	20240910	174600	35279700	4450	4450	4450	4450	0
116	20240910	174500	35279700	4450	4450	4450	4450	0
117	20240910	174400	35279700	4450	4450	4450	4450	0
118	20240910	174300	35279700	4450	4450	4450	4450	0
119	20240910	174200	35279700	4450	4450	4450	4450	0
120	20240910	174100	35279700	4450	4450	4450	4450	0
121	20240910	174000	35279700	4450	4450	4450	4450	0
122	20240910	173900	35279700	4450	4450	4450	4450	710
123	20240910	173800	35279700	4450	4450	4450	4450	0
124	20240910	173700	35279700	4450	4450	4450	4450	0
125	20240910	173600	35279700	4450	4450	4450	4450	0
126	20240910	173500	35279700	4450	4450	4450	4450	0
127	20240910	173400	35279700	4450	4450	4450	4450	0
128	20240910	173300	35279700	4450	4450	4450	4450	0
129	20240910	173200	35279700	4450	4450	4450	4450	0
130	20240910	173100	35279700	4450	4450	4450	4450	0
131	20240910	173000	35279700	4450	4450	4450	4450	0
132	20240910	172900	35279700	4450	4450	4450	4450	0
133	20240910	172800	35279700	4450	4450	4450	4450	0
134	20240910	172700	35279700	4450	4450	4450	4450	0
135	20240910	172600	35279700	4450	4450	4450	4450	0
136	20240910	172500	35279700	4450	4450	4450	4450	0
137	20240910	172400	35279700	4450	4450	4450	4450	0
138	20240910	172300	35279700	4450	4450	4450	4450	0
139	20240910	172200	35279700	4450	4450	4450	4450	0
140	20240910	172100	35279700	4450	4450	4450	4450	0
141	20240910	172000	35279700	4450	4450	4450	4450	0
142	20240910	171900	35279700	4450	4450	4450	4450	0
143	20240910	171800	35279700	4450	4450	4450	4450	0
144	20240910	171700	35279700	4450	4450	4450	4450	0
145	20240910	171600	35279700	4450	4450	4450	4450	0
146	20240910	171500	35279700	4450	4450	4450	4450	0
147	20240910	171400	35279700	4450	4450	4450	4450	0
148	20240910	171300	35279700	4450	4450	4450	4450	0
149	20240910	171200	35279700	4450	4450	4450	4450	0
150	20240910	171100	35279700	4450	4450	4450	4450	0
151	20240910	171000	35279700	4450	4450	4450	4450	0
152	20240910	170900	35279700	4450	4450	4450	4450	710
153	20240910	170800	35279700	4450	4450	4450	4450	0
154	20240910	170700	35279700	4450	4450	4450	4450	0
155	20240910	170600	35279700	4450	4450	4450	4450	0
156	20240910	170500	35279700	4450	4450	4450	4450	0
157	20240910	170400	35279700	4450	4450	4450	4450	0
158	20240910	170300	35279700	4450	4450	4450	4450	0
159	20240910	170200	35279700	4450	4450	4450	4450	0
160	20240910	170100	35279700	4450	4450	4450	4450	0
161	20240910	170000	35279700	4450	4450	4450	4450	0
162	20240910	165900	35279700	4450	4450	4450	4450	0
163	20240910	165800	35279700	4450	4450	4450	4450	0
164	20240910	165700	35279700	4450	4450	4450	4450	0
165	20240910	165600	35279700	4450	4450	4450	4450	0
166	20240910	165500	35279700	4450	4450	4450	4450	0
167	20240910	165400	35279700	4450	4450	4450	4450	0
168	20240910	165300	35279700	4450	4450	4450	4450	0
169	20240910	165200	35279700	4450	4450	4450	4450	0
170	20240910	165100	35279700	4450	4450	4450	4450	0
171	20240910	165000	35279700	4450	4450	4450	4450	0
172	20240910	164900	35279700	4450	4450	4450	4450	0
173	20240910	164800	35279700	4450	4450	4450	4450	0
174	20240910	164700	35279700	4450	4450	4450	4450	0
175	20240910	164600	35279700	4450	4450	4450	4450	0
176	20240910	164500	35279700	4450	4450	4450	4450	0
177	20240910	164400	35279700	4450	4450	4450	4450	0
178	20240910	164300	35279700	4450	4450	4450	4450	0
179	20240910	164200	35279700	4450	4450	4450	4450	0
180	20240910	164100	35279700	4450	4450	4450	4450	0
181	20240910	164000	35279700	4450	4450	4450	4450	0
182	20240910	163900	35279700	4450	4450	4450	4450	710
183	20240910	163800	35279700	4450	4450	4450	4450	0
184	20240910	163700	35279700	4450	4450	4450	4450	0
185	20240910	163600	35279700	4450	4450	4450	4450	0
186	20240910	163500	35279700	4450	4450	4450	4450	0
187	20240910	163400	35279700	4450	4450	4450	4450	0
188	20240910	163300	35279700	4450	4450	4450	4450	0
189	20240910	163200	35279700	4450	4450	4450	4450	0
190	20240910	163100	35279700	4450	4450	4450	4450	0
191	20240910	163000	35279700	4450	4450	4450	4450	0
192	20240910	162900	35279700	4450	4450	4450	4450	0
193	20240910	162800	35279700	4450	4450	4450	4450	0
194	20240910	162700	35279700	4450	4450	4450	4450	0
195	20240910	162600	35279700	4450	4450	4450	4450	0
196	20240910	162500	35279700	4450	4450	4450	4450	0
197	20240910	162400	35279700	4450	4450	4450	4450	0
198	20240910	162300	35279700	4450	4450	4450	4450	0
199	20240910	162200	35279700	4450	4450	4450	4450	0
200	20240910	162100	35279700	4450	4450	4450	4450	0
201	20240910	162000	35279700	4450	4450	4450	4450	0
202	20240910	161900	35279700	4450	4450	4450	4450	0
203	20240910	161800	35279700	4450	4450	4450	4450	0
204	20240910	161700	35279700	4450	4450	4450	4450	0
205	20240910	161600	35279700	4450	4450	4450	4450	0
206	20240910	161500	35279700	4450	4450	4450	4450	0
207	20240910	161400	35279700	4450	4450	4450	4450	0
208	20240910	161300	35279700	4450	4450	4450	4450	0
209	20240910	161200	35279700	4450	4450	4450	4450	0
210	20240910	161100	35279700	4450	4450	4450	4450	0
211	20240910	161000	35279700	4450	4450	4450	4450	0
212	20240910	160900	35279700	4450	4450	4450	4450	710
213	20240910	160800	35279700	4450	4450	4450	4450	0
214	20240910	160700	35279700	4450	4450	4450	4450	0
215	20240910	160600	35279700	4450	4450	4450	4450	0
216	20240910	160500	35279700	4450	4450	4450	4450	0
217	20240910	160400	35279700	4450	4450	4450	4450	0
218	20240910	160300	35279700	4450	4450	4450	4450	0
219	20240910	160200	35279700	4450	4450	4450	4450	0
220	20240910	160100	35279700	4450	4450	4450	4450	0
221	20240910	160000	35279700	4450	4450	4450	4450	0
222	20240910	155900	35279700	4450	4450	4450	4450	0
223	20240910	155800	35279700	4450	4450	4450	4450	0
224	20240910	155700	35279700	4450	4450	4450	4450	0
225	20240910	155600	35279700	4450	4450	4450	4450	0
226	20240910	155500	35279700	4450	4450	4450	4450	0
227	20240910	155400	35279700	4450	4450	4450	4450	0
228	20240910	155300	35279700	4450	4450	4450	4450	0
229	20240910	155200	35279700	4450	4450	4450	4450	0
230	20240910	155100	35279700	4450	4450	4450	4450	0
231	20240910	155000	35279700	4450	4450	4450	4450	0
232	20240910	154900	35279700	4450	4450	4450	4450	0
233	20240910	154800	35279700	4450	4450	4450	4450	0
234	20240910	154700	35279700	4450	4450	4450	4450	0
235	20240910	154600	35279700	4450	4450	4450	4450	0
236	20240910	154500	35279700	4450	4450	4450	4450	0
237	20240910	154400	35279700	4450	4450	4450	4450	0
238	20240910	154300	35279700	4450	4450	4450	4450	0
239	20240910	154200	35279700	4450	4450	4450	4450	0
240	20240910	154100	35279700	4450	4450	4450	4450	0
241	20240910	154000	35279700	4450	4450	4450	4450	0
242	20240910	153900	35279700	4450	4450	4450	4450	710
243	20240910	153800	35279700	4450	4450	4450	4450	0
244	20240910	153700	35279700	4450	4450	4450	4450	0
245	20240910	153600	35279700	4450	4450	4450	4450	0
246	20240910	153500	35279700	4450	4450	4450	4450	0
247	20240910	153400	35279700	4450	4450	4450	4450	0
248	20240910	153300	35279700	4450	4450	4450	4450	0
249	20240910	153200	35279700	4450	4450	4450	4450	0
250	20240910	153100	35279700	4450	4450	4450	4450	0
251	20240910	153000	35279700	4450	4450	4450	4450	710
252	20240910	152900	32120200	4445	4445	4445	4445	0
253	20240910	152800	32120200	4445	4445	4445	4445	0
254	20240910	152700	32120200	4445	4445	4445	4445	0
255	20240910	152600	32120200	4445	4445	4445	4445	0
256	20240910	152500	32120200	4445	4445	4445	4445	0
257	20240910	152400	32120200	4445	4445	4445	4445	0
258	20240910	152300	32120200	4445	4445	4445	4445	0
259	20240910	152200	32120200	4445	4445	4445	4445	0
260	20240910	152100	32120200	4445	4445	4445	4445	0
261	20240910	152000	32120200	4445	4445	4445	4445	0
262	20240910	151900	32120200	4445	4445	4445	4445	0
263	20240910	151800	32120200	4445	4445	4445	4445	5
264	20240910	151700	32097975	4450	4450	4450	4450	0
265	20240910	151600	32097975	4450	4450	4450	4450	0
266	20240910	151500	32097975	4450	4450	4450	4450	0
267	20240910	151400	32097975	4450	4450	4450	4450	0
268	20240910	151300	32097975	4450	4450	4450	4450	0
269	20240910	151200	32097975	4450	4450	4450	4450	0
270	20240910	151100	32097975	4450	4430	4450	4425	1432
271	20240910	151000	25728205	4430	4430	4430	4430	0
272	20240910	150900	25728205	4430	4430	4430	4430	0
273	20240910	150800	25728205	4430	4430	4430	4430	0
274	20240910	150700	25728205	4430	4430	4430	4430	0
275	20240910	150600	25728205	4430	4430	4430	4430	0
276	20240910	150500	25728205	4430	4430	4430	4430	10
277	20240910	150400	25683905	4440	4440	4440	4440	25
278	20240910	150300	25572905	4430	4430	4430	4430	0
279	20240910	150200	25572905	4430	4430	4430	4430	1281
280	20240910	150100	19898075	4435	4435	4435	4435	0
281	20240910	150000	19898075	4435	4435	4435	4435	0
282	20240910	145900	19898075	4435	4440	4440	4435	12
283	20240910	145800	19844810	4450	4450	4450	4450	0
284	20240910	145700	19844810	4450	4450	4450	4450	0
285	20240910	145600	19844810	4450	4440	4450	4440	2
286	20240910	145500	19835920	4450	4450	4450	4450	3
287	20240910	145400	19822570	4450	4450	4450	4450	27
288	20240910	145300	19702420	4430	4430	4430	4430	0
289	20240910	145200	19702420	4430	4430	4430	4430	0
290	20240910	145100	19702420	4430	4430	4430	4430	0
291	20240910	145000	19702420	4430	4435	4435	4430	500
292	20240910	144900	17487155	4430	4435	4435	4430	89
293	20240910	144800	17092540	4435	4440	4440	4435	307
294	20240910	144700	15729705	4445	4445	4445	4445	0
295	20240910	144600	15729705	4445	4445	4445	4445	0
296	20240910	144500	15729705	4445	4445	4445	4445	0
297	20240910	144400	15729705	4445	4445	4445	4445	0
298	20240910	144300	15729705	4445	4445	4445	4445	0
299	20240910	144200	15729705	4445	4445	4445	4445	0
300	20240910	144100	15729705	4445	4445	4445	4445	0
301	20240910	144000	15729705	4445	4445	4445	4445	0
302	20240910	143900	15729705	4445	4445	4445	4445	0
303	20240910	143800	15729705	4445	4445	4445	4445	5
304	20240910	143700	15707480	4450	4445	4450	4445	120
305	20240910	143600	15174065	4445	4445	4445	4445	128
306	20240910	143500	14605105	4450	4450	4450	4450	8
307	20240910	143400	14569505	4470	4470	4470	4470	0
308	20240910	143300	14569505	4470	4470	4470	4470	0
309	20240910	143200	14569505	4470	4470	4470	4470	0
310	20240910	143100	14569505	4470	4470	4470	4470	0
311	20240910	143000	14569505	4470	4470	4470	4470	0
312	20240910	142900	14569505	4470	4470	4470	4470	0
313	20240910	142800	14569505	4470	4470	4470	4470	0
314	20240910	142700	14569505	4470	4470	4470	4470	0
315	20240910	142600	14569505	4470	4470	4470	4470	0
316	20240910	142500	14569505	4470	4470	4470	4470	0
317	20240910	142400	14569505	4470	4470	4470	4470	0
318	20240910	142300	14569505	4470	4470	4470	4470	0
319	20240910	142200	14569505	4470	4470	4470	4470	0
320	20240910	142100	14569505	4470	4470	4470	4470	0
321	20240910	142000	14569505	4470	4470	4470	4470	0
322	20240910	141900	14569505	4470	4470	4470	4470	0
323	20240910	141800	14569505	4470	4470	4470	4470	0
324	20240910	141700	14569505	4470	4470	4470	4470	0
325	20240910	141600	14569505	4470	4470	4470	4470	0
326	20240910	141500	14569505	4470	4470	4470	4470	0
327	20240910	141400	14569505	4470	4470	4470	4470	0
328	20240910	141300	14569505	4470	4470	4470	4470	0
329	20240910	141200	14569505	4470	4470	4470	4470	0
330	20240910	141100	14569505	4470	4470	4470	4470	0
331	20240910	141000	14569505	4470	4470	4470	4470	0
332	20240910	140900	14569505	4470	4470	4470	4470	0
333	20240910	140800	14569505	4470	4470	4470	4470	0
334	20240910	140700	14569505	4470	4470	4470	4470	0
335	20240910	140600	14569505	4470	4470	4470	4470	0
336	20240910	140500	14569505	4470	4470	4470	4470	0
337	20240910	140400	14569505	4470	4470	4470	4470	0
338	20240910	140300	14569505	4470	4470	4470	4470	0
339	20240910	140200	14569505	4470	4470	4470	4470	0
340	20240910	140100	14569505	4470	4470	4470	4470	0
341	20240910	140000	14569505	4470	4470	4470	4470	0
342	20240910	135900	14569505	4470	4470	4470	4470	0
343	20240910	135800	14569505	4470	4470	4470	4470	0
344	20240910	135700	14569505	4470	4465	4470	4465	5
345	20240910	135600	14547175	4445	4445	4445	4445	62
346	20240910	135500	14271585	4445	4445	4445	4445	0
347	20240910	135400	14271585	4445	4445	4445	4445	0
348	20240910	135300	14271585	4445	4445	4445	4445	1
349	20240910	135200	14267140	4445	4445	4445	4445	11
350	20240910	135100	14218245	4445	4445	4445	4445	0
351	20240910	135000	14218245	4445	4445	4445	4445	0
352	20240910	134900	14218245	4445	4445	4445	4445	0
353	20240910	134800	14218245	4445	4445	4445	4445	3
354	20240910	134700	14204910	4470	4470	4470	4470	0
355	20240910	134600	14204910	4470	4470	4470	4470	0
356	20240910	134500	14204910	4470	4470	4470	4470	10
357	20240910	134400	14160210	4480	4480	4480	4480	0
358	20240910	134300	14160210	4480	4480	4480	4480	0
359	20240910	134200	14160210	4480	4480	4480	4480	0
360	20240910	134100	14160210	4480	4480	4480	4480	0
361	20240910	134000	14160210	4480	4480	4480	4480	0
362	20240910	133900	14160210	4480	4480	4480	4480	0
363	20240910	133800	14160210	4480	4480	4480	4480	0
364	20240910	133700	14160210	4480	4480	4480	4480	0
365	20240910	133600	14160210	4480	4480	4480	4480	0
366	20240910	133500	14160210	4480	4480	4480	4480	0
367	20240910	133400	14160210	4480	4480	4480	4480	0
368	20240910	133300	14160210	4480	4480	4480	4480	0
369	20240910	133200	14160210	4480	4480	4480	4480	0
370	20240910	133100	14160210	4480	4480	4480	4480	0
371	20240910	133000	14160210	4480	4480	4480	4480	0
372	20240910	132900	14160210	4480	4480	4480	4480	0
373	20240910	132800	14160210	4480	4480	4480	4480	0
374	20240910	132700	14160210	4480	4480	4480	4480	0
375	20240910	132600	14160210	4480	4480	4480	4480	0
376	20240910	132500	14160210	4480	4480	4480	4480	0
377	20240910	132400	14160210	4480	4480	4480	4480	0
378	20240910	132300	14160210	4480	4480	4480	4480	0
379	20240910	132200	14160210	4480	4480	4480	4480	0
380	20240910	132100	14160210	4480	4480	4480	4480	0
381	20240910	132000	14160210	4480	4480	4480	4480	0
382	20240910	131900	14160210	4480	4480	4480	4480	0
383	20240910	131800	14160210	4480	4480	4480	4480	0
384	20240910	131700	14160210	4480	4480	4480	4480	0
385	20240910	131600	14160210	4480	4480	4480	4480	0
386	20240910	131500	14160210	4480	4470	4480	4470	250
387	20240910	131400	13040580	4450	4460	4460	4450	263
388	20240910	131300	11868960	4500	4500	4500	4500	0
389	20240910	131200	11868960	4500	4500	4500	4500	0
390	20240910	131100	11868960	4500	4500	4500	4500	0
391	20240910	131000	11868960	4500	4500	4500	4500	0
392	20240910	130900	11868960	4500	4500	4500	4500	0
393	20240910	130800	11868960	4500	4500	4500	4500	0
394	20240910	130700	11868960	4500	4500	4500	4500	0
395	20240910	130600	11868960	4500	4500	4500	4500	0
396	20240910	130500	11868960	4500	4500	4500	4500	0
397	20240910	130400	11868960	4500	4500	4500	4500	0
398	20240910	130300	11868960	4500	4500	4500	4500	0
399	20240910	130200	11868960	4500	4500	4500	4500	0
400	20240910	130100	11868960	4500	4500	4500	4500	0
401	20240910	130000	11868960	4500	4500	4500	4500	0
402	20240910	125900	11868960	4500	4500	4500	4500	0
403	20240910	125800	11868960	4500	4500	4500	4500	0
404	20240910	125700	11868960	4500	4500	4500	4500	0
405	20240910	125600	11868960	4500	4500	4500	4500	0
406	20240910	125500	11868960	4500	4500	4500	4500	0
407	20240910	125400	11868960	4500	4500	4500	4500	0
408	20240910	125300	11868960	4500	4500	4500	4500	0
409	20240910	125200	11868960	4500	4500	4500	4500	0
410	20240910	125100	11868960	4500	4500	4500	4500	0
411	20240910	125000	11868960	4500	4500	4500	4500	0
412	20240910	124900	11868960	4500	4500	4500	4500	0
413	20240910	124800	11868960	4500	4500	4500	4500	0
414	20240910	124700	11868960	4500	4500	4500	4500	0
415	20240910	124600	11868960	4500	4500	4500	4500	0
416	20240910	124500	11868960	4500	4500	4500	4500	0
417	20240910	124400	11868960	4500	4500	4500	4500	0
418	20240910	124300	11868960	4500	4500	4500	4500	0
419	20240910	124200	11868960	4500	4500	4500	4500	0
420	20240910	124100	11868960	4500	4500	4500	4500	0
421	20240910	124000	11868960	4500	4500	4500	4500	0
422	20240910	123900	11868960	4500	4500	4500	4500	0
423	20240910	123800	11868960	4500	4500	4500	4500	0
424	20240910	123700	11868960	4500	4500	4500	4500	4
425	20240910	123600	11850960	4460	4460	4460	4460	0
426	20240910	123500	11850960	4460	4460	4460	4460	5
427	20240910	123400	11828660	4460	4460	4460	4460	0
428	20240910	123300	11828660	4460	4460	4460	4460	0
429	20240910	123200	11828660	4460	4460	4460	4460	0
430	20240910	123100	11828660	4460	4460	4460	4460	0
431	20240910	123000	11828660	4460	4460	4460	4460	0
432	20240910	122900	11828660	4460	4460	4460	4460	0
433	20240910	122800	11828660	4460	4460	4460	4460	0
434	20240910	122700	11828660	4460	4460	4460	4460	0
435	20240910	122600	11828660	4460	4460	4460	4460	0
436	20240910	122500	11828660	4460	4460	4460	4460	0
437	20240910	122400	11828660	4460	4460	4460	4460	0
438	20240910	122300	11828660	4460	4460	4460	4460	0
439	20240910	122200	11828660	4460	4460	4460	4460	0
440	20240910	122100	11828660	4460	4460	4460	4460	0
441	20240910	122000	11828660	4460	4460	4460	4460	0
442	20240910	121900	11828660	4460	4460	4460	4460	0
443	20240910	121800	11828660	4460	4460	4460	4460	0
444	20240910	121700	11828660	4460	4460	4460	4460	0
445	20240910	121600	11828660	4460	4460	4460	4460	0
446	20240910	121500	11828660	4460	4460	4460	4460	0
447	20240910	121400	11828660	4460	4460	4460	4460	0
448	20240910	121300	11828660	4460	4460	4460	4460	0
449	20240910	121200	11828660	4460	4460	4460	4460	0
450	20240910	121100	11828660	4460	4460	4460	4460	0
451	20240910	121000	11828660	4460	4460	4460	4460	0
452	20240910	120900	11828660	4460	4460	4460	4460	0
453	20240910	120800	11828660	4460	4460	4460	4460	0
454	20240910	120700	11828660	4460	4460	4460	4460	0
455	20240910	120600	11828660	4460	4460	4460	4460	0
456	20240910	120500	11828660	4460	4460	4460	4460	0
457	20240910	120400	11828660	4460	4460	4460	4460	0
458	20240910	120300	11828660	4460	4460	4460	4460	0
459	20240910	120200	11828660	4460	4460	4460	4460	0
460	20240910	120100	11828660	4460	4460	4460	4460	1
461	20240910	120000	11824200	4480	4480	4480	4480	0
462	20240910	115900	11824200	4480	4480	4480	4480	0
463	20240910	115800	11824200	4480	4480	4480	4480	0
464	20240910	115700	11824200	4480	4480	4480	4480	0
465	20240910	115600	11824200	4480	4480	4480	4480	0
466	20240910	115500	11824200	4480	4480	4480	4480	0
467	20240910	115400	11824200	4480	4480	4480	4480	0
468	20240910	115300	11824200	4480	4480	4480	4480	0
469	20240910	115200	11824200	4480	4480	4480	4480	0
470	20240910	115100	11824200	4480	4480	4480	4480	0
471	20240910	115000	11824200	4480	4480	4480	4480	0
472	20240910	114900	11824200	4480	4480	4480	4480	0
473	20240910	114800	11824200	4480	4480	4480	4480	0
474	20240910	114700	11824200	4480	4480	4480	4480	0
475	20240910	114600	11824200	4480	4480	4480	4480	0
476	20240910	114500	11824200	4480	4480	4480	4480	0
477	20240910	114400	11824200	4480	4480	4480	4480	0
478	20240910	114300	11824200	4480	4480	4480	4480	0
479	20240910	114200	11824200	4480	4480	4480	4480	0
480	20240910	114100	11824200	4480	4480	4480	4480	0
481	20240910	114000	11824200	4480	4480	4480	4480	0
482	20240910	113900	11824200	4480	4480	4480	4480	0
483	20240910	113800	11824200	4480	4480	4480	4480	0
484	20240910	113700	11824200	4480	4480	4480	4480	0
485	20240910	113600	11824200	4480	4480	4480	4480	0
486	20240910	113500	11824200	4480	4480	4480	4480	0
487	20240910	113400	11824200	4480	4480	4480	4480	0
488	20240910	113300	11824200	4480	4480	4480	4480	0
489	20240910	113200	11824200	4480	4480	4480	4480	0
490	20240910	113100	11824200	4480	4480	4480	4480	0
491	20240910	113000	11824200	4480	4480	4480	4480	0
492	20240910	112900	11824200	4480	4480	4480	4480	0
493	20240910	112800	11824200	4480	4480	4480	4480	0
494	20240910	112700	11824200	4480	4480	4480	4480	0
495	20240910	112600	11824200	4480	4480	4480	4480	27
496	20240910	112500	11703240	4480	4480	4480	4480	0
497	20240910	112400	11703240	4480	4480	4480	4480	0
498	20240910	112300	11703240	4480	4480	4480	4480	0
499	20240910	112200	11703240	4480	4480	4480	4480	0
500	20240910	112100	11703240	4480	4480	4480	4480	0
501	20240910	112000	11703240	4480	4480	4480	4480	0
502	20240910	111900	11703240	4480	4480	4480	4480	5
503	20240910	111800	11680840	4505	4505	4505	4505	0
504	20240910	111700	11680840	4505	4505	4505	4505	0
505	20240910	111600	11680840	4505	4505	4505	4505	0
506	20240910	111500	11680840	4505	4505	4505	4505	0
507	20240910	111400	11680840	4505	4505	4505	4505	0
508	20240910	111300	11680840	4505	4505	4505	4505	0
509	20240910	111200	11680840	4505	4505	4505	4505	0
510	20240910	111100	11680840	4505	4505	4505	4505	0
511	20240910	111000	11680840	4505	4505	4505	4505	0
512	20240910	110900	11680840	4505	4505	4505	4505	0
513	20240910	110800	11680840	4505	4505	4505	4505	0
514	20240910	110700	11680840	4505	4505	4505	4505	0
515	20240910	110600	11680840	4505	4505	4505	4505	0
516	20240910	110500	11680840	4505	4505	4505	4505	0
517	20240910	110400	11680840	4505	4505	4505	4505	0
518	20240910	110300	11680840	4505	4505	4505	4505	0
519	20240910	110200	11680840	4505	4505	4505	4505	0
520	20240910	110100	11680840	4505	4505	4505	4505	1
521	20240910	110000	11676335	4440	4440	4440	4440	0
522	20240910	105900	11676335	4440	4440	4440	4440	0
523	20240910	105800	11676335	4440	4465	4465	4440	655
524	20240910	105700	8763175	4505	4505	4505	4505	0
525	20240910	105600	8763175	4505	4505	4505	4505	0
526	20240910	105500	8763175	4505	4505	4505	4505	0
527	20240910	105400	8763175	4505	4505	4505	4505	5
528	20240910	105300	8740650	4505	4505	4505	4505	0
529	20240910	105200	8740650	4505	4505	4505	4505	0
530	20240910	105100	8740650	4505	4505	4505	4505	2
531	20240910	105000	8731640	4505	4500	4505	4500	9
532	20240910	104900	8691135	4505	4505	4505	4505	0
533	20240910	104800	8691135	4505	4505	4505	4505	0
534	20240910	104700	8691135	4505	4505	4505	4505	0
535	20240910	104600	8691135	4505	4505	4505	4505	0
536	20240910	104500	8691135	4505	4505	4505	4505	0
537	20240910	104400	8691135	4505	4505	4505	4505	0
538	20240910	104300	8691135	4505	4505	4505	4505	0
539	20240910	104200	8691135	4505	4505	4505	4505	0
540	20240910	104100	8691135	4505	4505	4505	4505	0
541	20240910	104000	8691135	4505	4505	4505	4505	0
542	20240910	103900	8691135	4505	4505	4505	4505	0
543	20240910	103800	8691135	4505	4505	4505	4505	0
544	20240910	103700	8691135	4505	4505	4505	4505	0
545	20240910	103600	8691135	4505	4505	4505	4505	0
546	20240910	103500	8691135	4505	4505	4505	4505	0
547	20240910	103400	8691135	4505	4505	4505	4505	0
548	20240910	103300	8691135	4505	4505	4505	4505	0
549	20240910	103200	8691135	4505	4505	4505	4505	0
550	20240910	103100	8691135	4505	4505	4505	4505	0
551	20240910	103000	8691135	4505	4505	4505	4505	0
552	20240910	102900	8691135	4505	4505	4505	4505	0
553	20240910	102800	8691135	4505	4505	4505	4505	0
554	20240910	102700	8691135	4505	4505	4505	4505	0
555	20240910	102600	8691135	4505	4505	4505	4505	0
556	20240910	102500	8691135	4505	4505	4505	4505	0
557	20240910	102400	8691135	4505	4505	4505	4505	0
558	20240910	102300	8691135	4505	4500	4505	4500	3
559	20240910	102200	8677630	4505	4505	4505	4505	0
560	20240910	102100	8677630	4505	4505	4505	4505	0
561	20240910	102000	8677630	4505	4505	4505	4505	0
562	20240910	101900	8677630	4505	4505	4505	4505	0
563	20240910	101800	8677630	4505	4505	4505	4505	0
564	20240910	101700	8677630	4505	4505	4505	4505	0
565	20240910	101600	8677630	4505	4505	4505	4505	0
566	20240910	101500	8677630	4505	4505	4505	4505	0
567	20240910	101400	8677630	4505	4505	4505	4505	0
568	20240910	101300	8677630	4505	4505	4505	4505	1
569	20240910	101200	8673125	4505	4505	4505	4505	1
570	20240910	101100	8668620	4465	4465	4465	4465	0
571	20240910	101000	8668620	4465	4465	4465	4465	0
572	20240910	100900	8668620	4465	4465	4465	4465	0
573	20240910	100800	8668620	4465	4465	4465	4465	0
574	20240910	100700	8668620	4465	4465	4465	4465	0
575	20240910	100600	8668620	4465	4465	4465	4465	0
576	20240910	100500	8668620	4465	4465	4465	4465	0
577	20240910	100400	8668620	4465	4465	4465	4465	0
578	20240910	100300	8668620	4465	4465	4465	4465	0
579	20240910	100200	8668620	4465	4465	4465	4465	0
580	20240910	100100	8668620	4465	4465	4465	4465	0
581	20240910	100000	8668620	4465	4465	4465	4465	0
582	20240910	095900	8668620	4465	4465	4465	4465	0
583	20240910	095800	8668620	4465	4465	4465	4465	0
584	20240910	095700	8668620	4465	4465	4465	4465	0
585	20240910	095600	8668620	4465	4465	4465	4465	0
586	20240910	095500	8668620	4465	4465	4465	4465	0
587	20240910	095400	8668620	4465	4465	4465	4465	0
588	20240910	095300	8668620	4465	4465	4465	4465	0
589	20240910	095200	8668620	4465	4465	4465	4465	0
590	20240910	095100	8668620	4465	4465	4465	4465	0
591	20240910	095000	8668620	4465	4465	4465	4465	0
592	20240910	094900	8668620	4465	4465	4465	4465	0
593	20240910	094800	8668620	4465	4465	4465	4465	677
594	20240910	094700	5645815	4460	4465	4465	4460	186
595	20240910	094600	4815890	4510	4510	4510	4510	0
596	20240910	094500	4815890	4510	4510	4510	4510	0
597	20240910	094400	4815890	4510	4510	4510	4510	0
598	20240910	094300	4815890	4510	4510	4510	4510	0
599	20240910	094200	4815890	4510	4510	4510	4510	0
600	20240910	094100	4815890	4510	4510	4510	4510	2
601	20240910	094000	4806870	4510	4510	4510	4510	1
602	20240910	093900	4802360	4510	4510	4510	4510	0
603	20240910	093800	4802360	4510	4510	4510	4510	0
604	20240910	093700	4802360	4510	4510	4510	4510	0
605	20240910	093600	4802360	4510	4510	4510	4510	2
606	20240910	093500	4793340	4495	4495	4495	4495	90
607	20240910	093400	4388790	4495	4495	4495	4495	0
608	20240910	093300	4388790	4495	4495	4495	4495	0
609	20240910	093200	4388790	4495	4495	4495	4495	0
610	20240910	093100	4388790	4495	4495	4495	4495	0
611	20240910	093000	4388790	4495	4495	4495	4495	0
612	20240910	092900	4388790	4495	4495	4495	4495	0
613	20240910	092800	4388790	4495	4495	4495	4495	1
614	20240910	092700	4384295	4495	4495	4495	4495	0
615	20240910	092600	4384295	4495	4495	4495	4495	1
616	20240910	092500	4379800	4445	4445	4445	4445	0
617	20240910	092400	4379800	4445	4445	4445	4445	0
618	20240910	092300	4379800	4445	4445	4445	4445	0
619	20240910	092200	4379800	4445	4445	4445	4445	0
620	20240910	092100	4379800	4445	4445	4445	4445	0
621	20240910	092000	4379800	4445	4445	4445	4445	0
622	20240910	091900	4379800	4445	4445	4445	4445	0
623	20240910	091800	4379800	4445	4445	4445	4445	117
624	20240910	091700	3859735	4445	4450	4450	4445	275
625	20240910	091600	2636400	4450	4440	4450	4440	316
626	20240910	091500	1230360	4435	4440	4440	4435	61
627	20240910	091400	959800	4450	4450	4450	4450	55
628	20240910	091300	715050	4455	4460	4460	4455	12
629	20240910	091200	661575	4500	4500	4500	4500	0
630	20240910	091100	661575	4500	4500	4500	4500	0
631	20240910	091000	661575	4500	4500	4500	4500	0
632	20240910	090900	661575	4500	4500	4500	4500	0
633	20240910	090800	661575	4500	4500	4500	4500	51
634	20240910	090700	432075	4575	4575	4575	4575	0
635	20240910	090600	432075	4575	4575	4575	4575	0
636	20240910	090500	432075	4575	4575	4575	4575	0
637	20240910	090400	432075	4575	4575	4575	4575	0
638	20240910	090300	432075	4575	4575	4575	4575	0
639	20240910	090200	432075	4575	4575	4575	4575	0
640	20240910	090100	432075	4575	4575	4575	4575	1
641	20240910	090000	427500	4500	4500	4500	4500	95