KissMeData/080010/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194900	29877810	5290	5290	5290	5290	225
3	20240906	194800	29877810	5290	5290	5290	5290	0
4	20240906	194700	29877810	5290	5290	5290	5290	0
5	20240906	194600	29877810	5290	5290	5290	5290	0
6	20240906	194500	29877810	5290	5290	5290	5290	0
7	20240906	194400	29877810	5290	5290	5290	5290	0
8	20240906	194300	29877810	5290	5290	5290	5290	0
9	20240906	194200	29877810	5290	5290	5290	5290	0
10	20240906	194100	29877810	5290	5290	5290	5290	0
11	20240906	194000	29877810	5290	5290	5290	5290	0
12	20240906	193900	29877810	5290	5290	5290	5290	0
13	20240906	193800	29877810	5290	5290	5290	5290	0
14	20240906	193700	29877810	5290	5290	5290	5290	0
15	20240906	193600	29877810	5290	5290	5290	5290	0
16	20240906	193500	29877810	5290	5290	5290	5290	0
17	20240906	193400	29877810	5290	5290	5290	5290	0
18	20240906	193300	29877810	5290	5290	5290	5290	0
19	20240906	193200	29877810	5290	5290	5290	5290	0
20	20240906	193100	29877810	5290	5290	5290	5290	0
21	20240906	193000	29877810	5290	5290	5290	5290	0
22	20240906	192900	29877810	5290	5290	5290	5290	0
23	20240906	192800	29877810	5290	5290	5290	5290	0
24	20240906	192700	29877810	5290	5290	5290	5290	0
25	20240906	192600	29877810	5290	5290	5290	5290	0
26	20240906	192500	29877810	5290	5290	5290	5290	0
27	20240906	192400	29877810	5290	5290	5290	5290	0
28	20240906	192300	29877810	5290	5290	5290	5290	0
29	20240906	192200	29877810	5290	5290	5290	5290	0
30	20240906	192100	29877810	5290	5290	5290	5290	0
31	20240906	192000	29877810	5290	5290	5290	5290	0
32	20240906	191900	29877810	5290	5290	5290	5290	225
33	20240906	191800	29877810	5290	5290	5290	5290	0
34	20240906	191700	29877810	5290	5290	5290	5290	0
35	20240906	191600	29877810	5290	5290	5290	5290	0
36	20240906	191500	29877810	5290	5290	5290	5290	0
37	20240906	191400	29877810	5290	5290	5290	5290	0
38	20240906	191300	29877810	5290	5290	5290	5290	0
39	20240906	191200	29877810	5290	5290	5290	5290	0
40	20240906	191100	29877810	5290	5290	5290	5290	0
41	20240906	191000	29877810	5290	5290	5290	5290	0
42	20240906	190900	29877810	5290	5290	5290	5290	0
43	20240906	190800	29877810	5290	5290	5290	5290	0
44	20240906	190700	29877810	5290	5290	5290	5290	0
45	20240906	190600	29877810	5290	5290	5290	5290	0
46	20240906	190500	29877810	5290	5290	5290	5290	0
47	20240906	190400	29877810	5290	5290	5290	5290	0
48	20240906	190300	29877810	5290	5290	5290	5290	0
49	20240906	190200	29877810	5290	5290	5290	5290	0
50	20240906	190100	29877810	5290	5290	5290	5290	0
51	20240906	190000	29877810	5290	5290	5290	5290	0
52	20240906	185900	29877810	5290	5290	5290	5290	0
53	20240906	185800	29877810	5290	5290	5290	5290	0
54	20240906	185700	29877810	5290	5290	5290	5290	0
55	20240906	185600	29877810	5290	5290	5290	5290	0
56	20240906	185500	29877810	5290	5290	5290	5290	0
57	20240906	185400	29877810	5290	5290	5290	5290	0
58	20240906	185300	29877810	5290	5290	5290	5290	0
59	20240906	185200	29877810	5290	5290	5290	5290	0
60	20240906	185100	29877810	5290	5290	5290	5290	0
61	20240906	185000	29877810	5290	5290	5290	5290	0
62	20240906	184900	29877810	5290	5290	5290	5290	225
63	20240906	184800	29877810	5290	5290	5290	5290	0
64	20240906	184700	29877810	5290	5290	5290	5290	0
65	20240906	184600	29877810	5290	5290	5290	5290	0
66	20240906	184500	29877810	5290	5290	5290	5290	0
67	20240906	184400	29877810	5290	5290	5290	5290	0
68	20240906	184300	29877810	5290	5290	5290	5290	0
69	20240906	184200	29877810	5290	5290	5290	5290	0
70	20240906	184100	29877810	5290	5290	5290	5290	0
71	20240906	184000	29877810	5290	5290	5290	5290	0
72	20240906	183900	29877810	5290	5290	5290	5290	0
73	20240906	183800	29877810	5290	5290	5290	5290	0
74	20240906	183700	29877810	5290	5290	5290	5290	0
75	20240906	183600	29877810	5290	5290	5290	5290	0
76	20240906	183500	29877810	5290	5290	5290	5290	0
77	20240906	183400	29877810	5290	5290	5290	5290	0
78	20240906	183300	29877810	5290	5290	5290	5290	0
79	20240906	183200	29877810	5290	5290	5290	5290	0
80	20240906	183100	29877810	5290	5290	5290	5290	0
81	20240906	183000	29877810	5290	5290	5290	5290	0
82	20240906	182900	29877810	5290	5290	5290	5290	0
83	20240906	182800	29877810	5290	5290	5290	5290	0
84	20240906	182700	29877810	5290	5290	5290	5290	0
85	20240906	182600	29877810	5290	5290	5290	5290	0
86	20240906	182500	29877810	5290	5290	5290	5290	0
87	20240906	182400	29877810	5290	5290	5290	5290	0
88	20240906	182300	29877810	5290	5290	5290	5290	0
89	20240906	182200	29877810	5290	5290	5290	5290	0
90	20240906	182100	29877810	5290	5290	5290	5290	0
91	20240906	182000	29877810	5290	5290	5290	5290	0
92	20240906	181900	29877810	5290	5290	5290	5290	225
93	20240906	181800	29877810	5290	5290	5290	5290	0
94	20240906	181700	29877810	5290	5290	5290	5290	0
95	20240906	181600	29877810	5290	5290	5290	5290	0
96	20240906	181500	29877810	5290	5290	5290	5290	0
97	20240906	181400	29877810	5290	5290	5290	5290	0
98	20240906	181300	29877810	5290	5290	5290	5290	0
99	20240906	181200	29877810	5290	5290	5290	5290	0
100	20240906	181100	29877810	5290	5290	5290	5290	0
101	20240906	181000	29877810	5290	5290	5290	5290	0
102	20240906	180900	29877810	5290	5290	5290	5290	0
103	20240906	180800	29877810	5290	5290	5290	5290	0
104	20240906	180700	29877810	5290	5290	5290	5290	0
105	20240906	180600	29877810	5290	5290	5290	5290	0
106	20240906	180500	29877810	5290	5290	5290	5290	0
107	20240906	180400	29877810	5290	5290	5290	5290	0
108	20240906	180300	29877810	5290	5290	5290	5290	0
109	20240906	180200	29877810	5290	5290	5290	5290	0
110	20240906	180100	29877810	5290	5290	5290	5290	0
111	20240906	180000	29877810	5290	5290	5290	5290	0
112	20240906	175900	29877810	5290	5290	5290	5290	0
113	20240906	175800	29877810	5290	5290	5290	5290	0
114	20240906	175700	29877810	5290	5290	5290	5290	0
115	20240906	175600	29877810	5290	5290	5290	5290	0
116	20240906	175500	29877810	5290	5290	5290	5290	0
117	20240906	175400	29877810	5290	5290	5290	5290	0
118	20240906	175300	29877810	5290	5290	5290	5290	0
119	20240906	175200	29877810	5290	5290	5290	5290	0
120	20240906	175100	29877810	5290	5290	5290	5290	0
121	20240906	175000	29877810	5290	5290	5290	5290	0
122	20240906	174900	29877810	5290	5290	5290	5290	225
123	20240906	174800	29877810	5290	5290	5290	5290	0
124	20240906	174700	29877810	5290	5290	5290	5290	0
125	20240906	174600	29877810	5290	5290	5290	5290	0
126	20240906	174500	29877810	5290	5290	5290	5290	0
127	20240906	174400	29877810	5290	5290	5290	5290	0
128	20240906	174300	29877810	5290	5290	5290	5290	0
129	20240906	174200	29877810	5290	5290	5290	5290	0
130	20240906	174100	29877810	5290	5290	5290	5290	0
131	20240906	174000	29877810	5290	5290	5290	5290	0
132	20240906	173900	29877810	5290	5290	5290	5290	0
133	20240906	173800	29877810	5290	5290	5290	5290	0
134	20240906	173700	29877810	5290	5290	5290	5290	0
135	20240906	173600	29877810	5290	5290	5290	5290	0
136	20240906	173500	29877810	5290	5290	5290	5290	0
137	20240906	173400	29877810	5290	5290	5290	5290	0
138	20240906	173300	29877810	5290	5290	5290	5290	0
139	20240906	173200	29877810	5290	5290	5290	5290	0
140	20240906	173100	29877810	5290	5290	5290	5290	0
141	20240906	173000	29877810	5290	5290	5290	5290	0
142	20240906	172900	29877810	5290	5290	5290	5290	0
143	20240906	172800	29877810	5290	5290	5290	5290	0
144	20240906	172700	29877810	5290	5290	5290	5290	0
145	20240906	172600	29877810	5290	5290	5290	5290	0
146	20240906	172500	29877810	5290	5290	5290	5290	0
147	20240906	172400	29877810	5290	5290	5290	5290	0
148	20240906	172300	29877810	5290	5290	5290	5290	0
149	20240906	172200	29877810	5290	5290	5290	5290	0
150	20240906	172100	29877810	5290	5290	5290	5290	0
151	20240906	172000	29877810	5290	5290	5290	5290	0
152	20240906	171900	29877810	5290	5290	5290	5290	225
153	20240906	171800	29877810	5290	5290	5290	5290	0
154	20240906	171700	29877810	5290	5290	5290	5290	0
155	20240906	171600	29877810	5290	5290	5290	5290	0
156	20240906	171500	29877810	5290	5290	5290	5290	0
157	20240906	171400	29877810	5290	5290	5290	5290	0
158	20240906	171300	29877810	5290	5290	5290	5290	0
159	20240906	171200	29877810	5290	5290	5290	5290	0
160	20240906	171100	29877810	5290	5290	5290	5290	0
161	20240906	171000	29877810	5290	5290	5290	5290	0
162	20240906	170900	29877810	5290	5290	5290	5290	0
163	20240906	170800	29877810	5290	5290	5290	5290	0
164	20240906	170700	29877810	5290	5290	5290	5290	0
165	20240906	170600	29877810	5290	5290	5290	5290	0
166	20240906	170500	29877810	5290	5290	5290	5290	0
167	20240906	170400	29877810	5290	5290	5290	5290	0
168	20240906	170300	29877810	5290	5290	5290	5290	0
169	20240906	170200	29877810	5290	5290	5290	5290	0
170	20240906	170100	29877810	5290	5290	5290	5290	0
171	20240906	170000	29877810	5290	5290	5290	5290	0
172	20240906	165900	29877810	5290	5290	5290	5290	0
173	20240906	165800	29877810	5290	5290	5290	5290	0
174	20240906	165700	29877810	5290	5290	5290	5290	0
175	20240906	165600	29877810	5290	5290	5290	5290	0
176	20240906	165500	29877810	5290	5290	5290	5290	0
177	20240906	165400	29877810	5290	5290	5290	5290	0
178	20240906	165300	29877810	5290	5290	5290	5290	0
179	20240906	165200	29877810	5290	5290	5290	5290	0
180	20240906	165100	29877810	5290	5290	5290	5290	0
181	20240906	165000	29877810	5290	5290	5290	5290	0
182	20240906	164900	29877810	5290	5290	5290	5290	225
183	20240906	164800	29877810	5290	5290	5290	5290	0
184	20240906	164700	29877810	5290	5290	5290	5290	0
185	20240906	164600	29877810	5290	5290	5290	5290	0
186	20240906	164500	29877810	5290	5290	5290	5290	0
187	20240906	164400	29877810	5290	5290	5290	5290	0
188	20240906	164300	29877810	5290	5290	5290	5290	0
189	20240906	164200	29877810	5290	5290	5290	5290	0
190	20240906	164100	29877810	5290	5290	5290	5290	0
191	20240906	164000	29877810	5290	5290	5290	5290	0
192	20240906	163900	29877810	5290	5290	5290	5290	0
193	20240906	163800	29877810	5290	5290	5290	5290	0
194	20240906	163700	29877810	5290	5290	5290	5290	0
195	20240906	163600	29877810	5290	5290	5290	5290	0
196	20240906	163500	29877810	5290	5290	5290	5290	0
197	20240906	163400	29877810	5290	5290	5290	5290	0
198	20240906	163300	29877810	5290	5290	5290	5290	0
199	20240906	163200	29877810	5290	5290	5290	5290	0
200	20240906	163100	29877810	5290	5290	5290	5290	0
201	20240906	163000	29877810	5290	5290	5290	5290	0
202	20240906	162900	29877810	5290	5290	5290	5290	0
203	20240906	162800	29877810	5290	5290	5290	5290	0
204	20240906	162700	29877810	5290	5290	5290	5290	0
205	20240906	162600	29877810	5290	5290	5290	5290	0
206	20240906	162500	29877810	5290	5290	5290	5290	0
207	20240906	162400	29877810	5290	5290	5290	5290	0
208	20240906	162300	29877810	5290	5290	5290	5290	0
209	20240906	162200	29877810	5290	5290	5290	5290	0
210	20240906	162100	29877810	5290	5290	5290	5290	0
211	20240906	162000	29877810	5290	5290	5290	5290	0
212	20240906	161900	29877810	5290	5290	5290	5290	225
213	20240906	161800	29877810	5290	5290	5290	5290	0
214	20240906	161700	29877810	5290	5290	5290	5290	0
215	20240906	161600	29877810	5290	5290	5290	5290	0
216	20240906	161500	29877810	5290	5290	5290	5290	0
217	20240906	161400	29877810	5290	5290	5290	5290	0
218	20240906	161300	29877810	5290	5290	5290	5290	0
219	20240906	161200	29877810	5290	5290	5290	5290	0
220	20240906	161100	29877810	5290	5290	5290	5290	0
221	20240906	161000	29877810	5290	5290	5290	5290	0
222	20240906	160900	29877810	5290	5290	5290	5290	0
223	20240906	160800	29877810	5290	5290	5290	5290	0
224	20240906	160700	29877810	5290	5290	5290	5290	0
225	20240906	160600	29877810	5290	5290	5290	5290	0
226	20240906	160500	29877810	5290	5290	5290	5290	0
227	20240906	160400	29877810	5290	5290	5290	5290	0
228	20240906	160300	29877810	5290	5290	5290	5290	0
229	20240906	160200	29877810	5290	5290	5290	5290	0
230	20240906	160100	29877810	5290	5290	5290	5290	0
231	20240906	160000	29877810	5290	5290	5290	5290	0
232	20240906	155900	29877810	5290	5290	5290	5290	0
233	20240906	155800	29877810	5290	5290	5290	5290	0
234	20240906	155700	29877810	5290	5290	5290	5290	0
235	20240906	155600	29877810	5290	5290	5290	5290	0
236	20240906	155500	29877810	5290	5290	5290	5290	0
237	20240906	155400	29877810	5290	5290	5290	5290	0
238	20240906	155300	29877810	5290	5290	5290	5290	0
239	20240906	155200	29877810	5290	5290	5290	5290	0
240	20240906	155100	29877810	5290	5290	5290	5290	0
241	20240906	155000	29877810	5290	5290	5290	5290	0
242	20240906	154900	29877810	5290	5290	5290	5290	225
243	20240906	154800	29877810	5290	5290	5290	5290	0
244	20240906	154700	29877810	5290	5290	5290	5290	0
245	20240906	154600	29877810	5290	5290	5290	5290	0
246	20240906	154500	29877810	5290	5290	5290	5290	0
247	20240906	154400	29877810	5290	5290	5290	5290	0
248	20240906	154300	29877810	5290	5290	5290	5290	0
249	20240906	154200	29877810	5290	5290	5290	5290	0
250	20240906	154100	29877810	5290	5290	5290	5290	0
251	20240906	154000	29877810	5290	5290	5290	5290	0
252	20240906	153900	29877810	5290	5290	5290	5290	0
253	20240906	153800	29877810	5290	5290	5290	5290	0
254	20240906	153700	29877810	5290	5290	5290	5290	0
255	20240906	153600	29877810	5290	5290	5290	5290	0
256	20240906	153500	29877810	5290	5290	5290	5290	0
257	20240906	153400	29877810	5290	5290	5290	5290	0
258	20240906	153300	29877810	5290	5290	5290	5290	0
259	20240906	153200	29877810	5290	5290	5290	5290	0
260	20240906	153100	29877810	5290	5290	5290	5290	0
261	20240906	153000	29877810	5290	5290	5290	5290	225
262	20240906	152900	28687560	5290	5290	5290	5290	0
263	20240906	152800	28687560	5290	5290	5290	5290	0
264	20240906	152700	28687560	5290	5290	5290	5290	0
265	20240906	152600	28687560	5290	5290	5290	5290	0
266	20240906	152500	28687560	5290	5290	5290	5290	0
267	20240906	152400	28687560	5290	5290	5290	5290	0
268	20240906	152300	28687560	5290	5290	5290	5290	0
269	20240906	152200	28687560	5290	5290	5290	5290	0
270	20240906	152100	28687560	5290	5290	5290	5290	0
271	20240906	152000	28687560	5290	5290	5290	5290	0
272	20240906	151900	28687560	5290	5290	5290	5290	0
273	20240906	151800	28687560	5290	5290	5290	5290	1
274	20240906	151700	28682270	5250	5250	5250	5250	214
275	20240906	151600	27558770	5240	5240	5240	5240	0
276	20240906	151500	27558770	5240	5240	5240	5240	0
277	20240906	151400	27558770	5240	5240	5240	5240	0
278	20240906	151300	27558770	5240	5240	5240	5240	0
279	20240906	151200	27558770	5240	5240	5240	5240	0
280	20240906	151100	27558770	5240	5230	5240	5230	80
281	20240906	151000	27139800	5230	5240	5240	5230	13
282	20240906	150900	27071800	5240	5240	5240	5240	0
283	20240906	150800	27071800	5240	5240	5240	5240	20
284	20240906	150700	26967000	5240	5240	5240	5240	10
285	20240906	150600	26914600	5240	5240	5240	5240	0
286	20240906	150500	26914600	5240	5240	5240	5240	0
287	20240906	150400	26914600	5240	5240	5240	5240	15
288	20240906	150300	26836000	5250	5250	5250	5250	5
289	20240906	150200	26809750	5240	5240	5240	5240	0
290	20240906	150100	26809750	5240	5240	5240	5240	30
291	20240906	150000	26652550	5260	5260	5260	5260	1
292	20240906	145900	26647290	5220	5220	5220	5220	0
293	20240906	145800	26647290	5220	5220	5220	5220	0
294	20240906	145700	26647290	5220	5220	5220	5220	0
295	20240906	145600	26647290	5220	5220	5220	5220	0
296	20240906	145500	26647290	5220	5220	5220	5220	0
297	20240906	145400	26647290	5220	5220	5220	5220	0
298	20240906	145300	26647290	5220	5220	5220	5220	0
299	20240906	145200	26647290	5220	5220	5220	5220	0
300	20240906	145100	26647290	5220	5220	5220	5220	0
301	20240906	145000	26647290	5220	5230	5230	5220	33
302	20240906	144900	26474780	5260	5260	5260	5260	0
303	20240906	144800	26474780	5260	5260	5260	5260	0
304	20240906	144700	26474780	5260	5260	5260	5260	0
305	20240906	144600	26474780	5260	5260	5260	5260	0
306	20240906	144500	26474780	5260	5260	5260	5260	0
307	20240906	144400	26474780	5260	5260	5260	5260	1
308	20240906	144300	26469520	5260	5260	5260	5260	0
309	20240906	144200	26469520	5260	5260	5260	5260	0
310	20240906	144100	26469520	5260	5260	5260	5260	0
311	20240906	144000	26469520	5260	5260	5260	5260	0
312	20240906	143900	26469520	5260	5260	5260	5260	0
313	20240906	143800	26469520	5260	5260	5260	5260	0
314	20240906	143700	26469520	5260	5260	5260	5260	0
315	20240906	143600	26469520	5260	5260	5260	5260	0
316	20240906	143500	26469520	5260	5260	5260	5260	0
317	20240906	143400	26469520	5260	5260	5260	5260	0
318	20240906	143300	26469520	5260	5260	5260	5260	0
319	20240906	143200	26469520	5260	5260	5260	5260	0
320	20240906	143100	26469520	5260	5260	5260	5260	0
321	20240906	143000	26469520	5260	5260	5260	5260	0
322	20240906	142900	26469520	5260	5260	5260	5260	1
323	20240906	142800	26464260	5260	5260	5260	5260	0
324	20240906	142700	26464260	5260	5260	5260	5260	0
325	20240906	142600	26464260	5260	5260	5260	5260	0
326	20240906	142500	26464260	5260	5260	5260	5260	0
327	20240906	142400	26464260	5260	5260	5260	5260	0
328	20240906	142300	26464260	5260	5260	5260	5260	0
329	20240906	142200	26464260	5260	5260	5260	5260	0
330	20240906	142100	26464260	5260	5260	5260	5260	0
331	20240906	142000	26464260	5260	5260	5260	5260	0
332	20240906	141900	26464260	5260	5260	5260	5260	0
333	20240906	141800	26464260	5260	5260	5260	5260	0
334	20240906	141700	26464260	5260	5260	5260	5260	0
335	20240906	141600	26464260	5260	5260	5260	5260	0
336	20240906	141500	26464260	5260	5260	5260	5260	0
337	20240906	141400	26464260	5260	5260	5260	5260	0
338	20240906	141300	26464260	5260	5260	5260	5260	1
339	20240906	141200	26459000	5260	5260	5260	5260	0
340	20240906	141100	26459000	5260	5260	5260	5260	0
341	20240906	141000	26459000	5260	5260	5260	5260	0
342	20240906	140900	26459000	5260	5260	5260	5260	0
343	20240906	140800	26459000	5260	5260	5260	5260	0
344	20240906	140700	26459000	5260	5260	5260	5260	0
345	20240906	140600	26459000	5260	5260	5260	5260	0
346	20240906	140500	26459000	5260	5260	5260	5260	0
347	20240906	140400	26459000	5260	5260	5260	5260	0
348	20240906	140300	26459000	5260	5260	5260	5260	0
349	20240906	140200	26459000	5260	5260	5260	5260	0
350	20240906	140100	26459000	5260	5260	5260	5260	0
351	20240906	140000	26459000	5260	5260	5260	5260	0
352	20240906	135900	26459000	5260	5260	5260	5260	0
353	20240906	135800	26459000	5260	5260	5260	5260	0
354	20240906	135700	26459000	5260	5260	5260	5260	1
355	20240906	135600	26453740	5220	5220	5220	5220	0
356	20240906	135500	26453740	5220	5220	5220	5220	0
357	20240906	135400	26453740	5220	5220	5220	5220	0
358	20240906	135300	26453740	5220	5220	5220	5220	8
359	20240906	135200	26411980	5230	5230	5230	5230	40
360	20240906	135100	26202780	5230	5230	5230	5230	4
361	20240906	135000	26181860	5250	5250	5250	5250	0
362	20240906	134900	26181860	5250	5250	5250	5250	0
363	20240906	134800	26181860	5250	5250	5250	5250	0
364	20240906	134700	26181860	5250	5250	5250	5250	0
365	20240906	134600	26181860	5250	5250	5250	5250	0
366	20240906	134500	26181860	5250	5250	5250	5250	0
367	20240906	134400	26181860	5250	5250	5250	5250	0
368	20240906	134300	26181860	5250	5250	5250	5250	0
369	20240906	134200	26181860	5250	5250	5250	5250	0
370	20240906	134100	26181860	5250	5250	5250	5250	1
371	20240906	134000	26176610	5250	5250	5250	5250	0
372	20240906	133900	26176610	5250	5250	5250	5250	10
373	20240906	133800	26124110	5230	5230	5230	5230	0
374	20240906	133700	26124110	5230	5230	5230	5230	0
375	20240906	133600	26124110	5230	5230	5230	5230	0
376	20240906	133500	26124110	5230	5230	5230	5230	1
377	20240906	133400	26118880	5250	5250	5250	5250	0
378	20240906	133300	26118880	5250	5250	5250	5250	0
379	20240906	133200	26118880	5250	5250	5250	5250	0
380	20240906	133100	26118880	5250	5250	5250	5250	0
381	20240906	133000	26118880	5250	5250	5250	5250	0
382	20240906	132900	26118880	5250	5250	5250	5250	0
383	20240906	132800	26118880	5250	5250	5250	5250	0
384	20240906	132700	26118880	5250	5250	5250	5250	0
385	20240906	132600	26118880	5250	5250	5250	5250	0
386	20240906	132500	26118880	5250	5250	5250	5250	1
387	20240906	132400	26113630	5250	5250	5250	5250	23
388	20240906	132300	25992880	5250	5250	5250	5250	0
389	20240906	132200	25992880	5250	5250	5250	5250	0
390	20240906	132100	25992880	5250	5250	5250	5250	0
391	20240906	132000	25992880	5250	5250	5250	5250	0
392	20240906	131900	25992880	5250	5250	5250	5250	0
393	20240906	131800	25992880	5250	5250	5250	5250	0
394	20240906	131700	25992880	5250	5250	5250	5250	0
395	20240906	131600	25992880	5250	5250	5250	5250	0
396	20240906	131500	25992880	5250	5250	5250	5250	0
397	20240906	131400	25992880	5250	5250	5250	5250	0
398	20240906	131300	25992880	5250	5240	5250	5240	10
399	20240906	131200	25940410	5230	5230	5230	5230	0
400	20240906	131100	25940410	5230	5230	5230	5230	0
401	20240906	131000	25940410	5230	5230	5230	5230	0
402	20240906	130900	25940410	5230	5240	5240	5230	199
403	20240906	130800	24899630	5230	5230	5230	5230	0
404	20240906	130700	24899630	5230	5230	5230	5230	0
405	20240906	130600	24899630	5230	5230	5230	5230	0
406	20240906	130500	24899630	5230	5230	5230	5230	0
407	20240906	130400	24899630	5230	5230	5230	5230	0
408	20240906	130300	24899630	5230	5230	5230	5230	0
409	20240906	130200	24899630	5230	5230	5230	5230	30
410	20240906	130100	24742730	5240	5240	5240	5240	0
411	20240906	130000	24742730	5240	5240	5240	5240	0
412	20240906	125900	24742730	5240	5240	5240	5240	1
413	20240906	125800	24737490	5250	5250	5250	5250	0
414	20240906	125700	24737490	5250	5250	5250	5250	0
415	20240906	125600	24737490	5250	5250	5250	5250	0
416	20240906	125500	24737490	5250	5250	5250	5250	0
417	20240906	125400	24737490	5250	5250	5250	5250	1
418	20240906	125300	24732240	5240	5240	5240	5240	10
419	20240906	125200	24679840	5240	5240	5240	5240	0
420	20240906	125100	24679840	5240	5240	5240	5240	0
421	20240906	125000	24679840	5240	5240	5240	5240	0
422	20240906	124900	24679840	5240	5240	5240	5240	0
423	20240906	124800	24679840	5240	5240	5240	5240	0
424	20240906	124700	24679840	5240	5240	5240	5240	0
425	20240906	124600	24679840	5240	5240	5240	5240	10
426	20240906	124500	24627440	5240	5240	5240	5240	30
427	20240906	124400	24470240	5270	5270	5270	5270	0
428	20240906	124300	24470240	5270	5270	5270	5270	0
429	20240906	124200	24470240	5270	5270	5270	5270	0
430	20240906	124100	24470240	5270	5270	5270	5270	0
431	20240906	124000	24470240	5270	5270	5270	5270	0
432	20240906	123900	24470240	5270	5270	5270	5270	0
433	20240906	123800	24470240	5270	5270	5270	5270	1
434	20240906	123700	24464970	5230	5230	5230	5230	0
435	20240906	123600	24464970	5230	5230	5230	5230	0
436	20240906	123500	24464970	5230	5230	5230	5230	0
437	20240906	123400	24464970	5230	5230	5230	5230	0
438	20240906	123300	24464970	5230	5230	5230	5230	0
439	20240906	123200	24464970	5230	5230	5230	5230	0
440	20240906	123100	24464970	5230	5230	5230	5230	0
441	20240906	123000	24464970	5230	5230	5230	5230	0
442	20240906	122900	24464970	5230	5230	5230	5230	0
443	20240906	122800	24464970	5230	5230	5230	5230	0
444	20240906	122700	24464970	5230	5230	5230	5230	0
445	20240906	122600	24464970	5230	5230	5230	5230	0
446	20240906	122500	24464970	5230	5230	5230	5230	0
447	20240906	122400	24464970	5230	5230	5230	5230	1
448	20240906	122300	24459740	5270	5270	5270	5270	0
449	20240906	122200	24459740	5270	5270	5270	5270	1
450	20240906	122100	24454470	5220	5220	5220	5220	0
451	20240906	122000	24454470	5220	5220	5220	5220	0
452	20240906	121900	24454470	5220	5220	5220	5220	0
453	20240906	121800	24454470	5220	5220	5220	5220	0
454	20240906	121700	24454470	5220	5220	5220	5220	0
455	20240906	121600	24454470	5220	5220	5220	5220	0
456	20240906	121500	24454470	5220	5220	5220	5220	0
457	20240906	121400	24454470	5220	5220	5220	5220	0
458	20240906	121300	24454470	5220	5220	5220	5220	0
459	20240906	121200	24454470	5220	5250	5250	5220	333
460	20240906	121100	22709390	5280	5280	5280	5280	0
461	20240906	121000	22709390	5280	5280	5280	5280	0
462	20240906	120900	22709390	5280	5280	5280	5280	0
463	20240906	120800	22709390	5280	5280	5280	5280	0
464	20240906	120700	22709390	5280	5280	5280	5280	0
465	20240906	120600	22709390	5280	5280	5280	5280	1
466	20240906	120500	22704110	5250	5250	5250	5250	0
467	20240906	120400	22704110	5250	5250	5250	5250	0
468	20240906	120300	22704110	5250	5250	5250	5250	0
469	20240906	120200	22704110	5250	5250	5250	5250	0
470	20240906	120100	22704110	5250	5250	5250	5250	0
471	20240906	120000	22704110	5250	5250	5250	5250	0
472	20240906	115900	22704110	5250	5250	5250	5250	0
473	20240906	115800	22704110	5250	5250	5250	5250	0
474	20240906	115700	22704110	5250	5250	5250	5250	0
475	20240906	115600	22704110	5250	5250	5250	5250	0
476	20240906	115500	22704110	5250	5250	5250	5250	0
477	20240906	115400	22704110	5250	5260	5260	5250	333
478	20240906	115300	20955090	5300	5300	5300	5300	0
479	20240906	115200	20955090	5300	5300	5300	5300	0
480	20240906	115100	20955090	5300	5300	5300	5300	0
481	20240906	115000	20955090	5300	5300	5300	5300	1
482	20240906	114900	20949790	5260	5260	5260	5260	0
483	20240906	114800	20949790	5260	5260	5260	5260	0
484	20240906	114700	20949790	5260	5260	5260	5260	0
485	20240906	114600	20949790	5260	5260	5260	5260	0
486	20240906	114500	20949790	5260	5260	5260	5260	0
487	20240906	114400	20949790	5260	5260	5260	5260	0
488	20240906	114300	20949790	5260	5260	5260	5260	0
489	20240906	114200	20949790	5260	5260	5260	5260	0
490	20240906	114100	20949790	5260	5260	5260	5260	0
491	20240906	114000	20949790	5260	5260	5260	5260	0
492	20240906	113900	20949790	5260	5260	5260	5260	0
493	20240906	113800	20949790	5260	5260	5260	5260	0
494	20240906	113700	20949790	5260	5260	5260	5260	0
495	20240906	113600	20949790	5260	5260	5260	5260	0
496	20240906	113500	20949790	5260	5300	5300	5260	200
497	20240906	113400	19897350	5300	5270	5300	5270	2
498	20240906	113300	19886780	5260	5260	5260	5260	0
499	20240906	113200	19886780	5260	5260	5260	5260	0
500	20240906	113100	19886780	5260	5260	5260	5260	0
501	20240906	113000	19886780	5260	5270	5270	5260	380
502	20240906	112900	17886970	5270	5270	5270	5270	379
503	20240906	112800	15889640	5300	5300	5300	5300	0
504	20240906	112700	15889640	5300	5300	5300	5300	0
505	20240906	112600	15889640	5300	5300	5300	5300	0
506	20240906	112500	15889640	5300	5300	5300	5300	0
507	20240906	112400	15889640	5300	5300	5300	5300	0
508	20240906	112300	15889640	5300	5300	5300	5300	0
509	20240906	112200	15889640	5300	5300	5300	5300	0
510	20240906	112100	15889640	5300	5300	5300	5300	0
511	20240906	112000	15889640	5300	5300	5300	5300	0
512	20240906	111900	15889640	5300	5300	5300	5300	1
513	20240906	111800	15884340	5270	5270	5270	5270	0
514	20240906	111700	15884340	5270	5270	5270	5270	555
515	20240906	111600	12959490	5300	5300	5300	5300	0
516	20240906	111500	12959490	5300	5300	5300	5300	0
517	20240906	111400	12959490	5300	5300	5300	5300	0
518	20240906	111300	12959490	5300	5300	5300	5300	1
519	20240906	111200	12954190	5270	5270	5270	5270	0
520	20240906	111100	12954190	5270	5270	5270	5270	0
521	20240906	111000	12954190	5270	5270	5270	5270	0
522	20240906	110900	12954190	5270	5270	5270	5270	0
523	20240906	110800	12954190	5270	5270	5270	5270	0
524	20240906	110700	12954190	5270	5270	5270	5270	0
525	20240906	110600	12954190	5270	5270	5270	5270	0
526	20240906	110500	12954190	5270	5270	5270	5270	0
527	20240906	110400	12954190	5270	5270	5270	5270	0
528	20240906	110300	12954190	5270	5310	5310	5270	16
529	20240906	110200	12869830	5310	5310	5310	5310	0
530	20240906	110100	12869830	5310	5310	5310	5310	0
531	20240906	110000	12869830	5310	5310	5310	5310	0
532	20240906	105900	12869830	5310	5310	5310	5310	0
533	20240906	105800	12869830	5310	5310	5310	5310	0
534	20240906	105700	12869830	5310	5310	5310	5310	0
535	20240906	105600	12869830	5310	5310	5310	5310	0
536	20240906	105500	12869830	5310	5310	5310	5310	0
537	20240906	105400	12869830	5310	5310	5310	5310	0
538	20240906	105300	12869830	5310	5310	5310	5310	0
539	20240906	105200	12869830	5310	5310	5310	5310	0
540	20240906	105100	12869830	5310	5310	5310	5310	0
541	20240906	105000	12869830	5310	5310	5310	5310	0
542	20240906	104900	12869830	5310	5310	5310	5310	0
543	20240906	104800	12869830	5310	5310	5310	5310	0
544	20240906	104700	12869830	5310	5310	5310	5310	1
545	20240906	104600	12864520	5320	5320	5320	5320	0
546	20240906	104500	12864520	5320	5320	5320	5320	0
547	20240906	104400	12864520	5320	5320	5320	5320	0
548	20240906	104300	12864520	5320	5320	5320	5320	0
549	20240906	104200	12864520	5320	5320	5320	5320	0
550	20240906	104100	12864520	5320	5320	5320	5320	0
551	20240906	104000	12864520	5320	5320	5320	5320	0
552	20240906	103900	12864520	5320	5320	5320	5320	0
553	20240906	103800	12864520	5320	5320	5320	5320	0
554	20240906	103700	12864520	5320	5320	5320	5320	0
555	20240906	103600	12864520	5320	5320	5320	5320	0
556	20240906	103500	12864520	5320	5320	5320	5320	0
557	20240906	103400	12864520	5320	5320	5320	5320	0
558	20240906	103300	12864520	5320	5320	5320	5320	0
559	20240906	103200	12864520	5320	5320	5320	5320	0
560	20240906	103100	12864520	5320	5320	5320	5320	1
561	20240906	103000	12859200	5320	5320	5320	5320	0
562	20240906	102900	12859200	5320	5320	5320	5320	0
563	20240906	102800	12859200	5320	5320	5320	5320	0
564	20240906	102700	12859200	5320	5320	5320	5320	0
565	20240906	102600	12859200	5320	5320	5320	5320	0
566	20240906	102500	12859200	5320	5320	5320	5320	0
567	20240906	102400	12859200	5320	5320	5320	5320	0
568	20240906	102300	12859200	5320	5320	5320	5320	0
569	20240906	102200	12859200	5320	5320	5320	5320	0
570	20240906	102100	12859200	5320	5320	5320	5320	0
571	20240906	102000	12859200	5320	5320	5320	5320	0
572	20240906	101900	12859200	5320	5320	5320	5320	0
573	20240906	101800	12859200	5320	5320	5320	5320	0
574	20240906	101700	12859200	5320	5320	5320	5320	0
575	20240906	101600	12859200	5320	5320	5320	5320	0
576	20240906	101500	12859200	5320	5320	5320	5320	1
577	20240906	101400	12853880	5260	5260	5260	5260	0
578	20240906	101300	12853880	5260	5260	5260	5260	0
579	20240906	101200	12853880	5260	5270	5270	5260	50
580	20240906	101100	12590590	5320	5320	5320	5320	5
581	20240906	101000	12563990	5270	5270	5270	5270	0
582	20240906	100900	12563990	5270	5280	5280	5270	200
583	20240906	100800	11509710	5290	5290	5290	5290	0
584	20240906	100700	11509710	5290	5290	5290	5290	0
585	20240906	100600	11509710	5290	5290	5290	5290	71
586	20240906	100500	11134120	5300	5300	5300	5300	0
587	20240906	100400	11134120	5300	5300	5300	5300	0
588	20240906	100300	11134120	5300	5300	5300	5300	0
589	20240906	100200	11134120	5300	5300	5300	5300	0
590	20240906	100100	11134120	5300	5300	5300	5300	0
591	20240906	100000	11134120	5300	5300	5300	5300	6
592	20240906	095900	11102320	5310	5310	5310	5310	0
593	20240906	095800	11102320	5310	5310	5310	5310	0
594	20240906	095700	11102320	5310	5330	5330	5310	38
595	20240906	095600	10900510	5310	5330	5330	5310	6
596	20240906	095500	10868590	5340	5340	5340	5340	0
597	20240906	095400	10868590	5340	5340	5340	5340	0
598	20240906	095300	10868590	5340	5340	5340	5340	0
599	20240906	095200	10868590	5340	5340	5340	5340	0
600	20240906	095100	10868590	5340	5340	5340	5340	0
601	20240906	095000	10868590	5340	5340	5340	5340	0
602	20240906	094900	10868590	5340	5340	5340	5340	0
603	20240906	094800	10868590	5340	5340	5340	5340	0
604	20240906	094700	10868590	5340	5330	5340	5330	1000
605	20240906	094600	5531090	5320	5320	5320	5320	9
606	20240906	094500	5483210	5330	5330	5330	5330	0
607	20240906	094400	5483210	5330	5330	5330	5330	0
608	20240906	094300	5483210	5330	5330	5330	5330	0
609	20240906	094200	5483210	5330	5330	5330	5330	0
610	20240906	094100	5483210	5330	5330	5330	5330	4
611	20240906	094000	5461890	5340	5340	5340	5340	0
612	20240906	093900	5461890	5340	5340	5340	5340	7
613	20240906	093800	5424510	5300	5300	5300	5300	0
614	20240906	093700	5424510	5300	5300	5300	5300	0
615	20240906	093600	5424510	5300	5300	5300	5300	0
616	20240906	093500	5424510	5300	5300	5300	5300	0
617	20240906	093400	5424510	5300	5300	5300	5300	0
618	20240906	093300	5424510	5300	5300	5300	5300	14
619	20240906	093200	5350310	5290	5290	5290	5290	0
620	20240906	093100	5350310	5290	5290	5290	5290	0
621	20240906	093000	5350310	5290	5290	5290	5290	0
622	20240906	092900	5350310	5290	5290	5290	5290	0
623	20240906	092800	5350310	5290	5290	5290	5290	0
624	20240906	092700	5350310	5290	5290	5290	5290	0
625	20240906	092600	5350310	5290	5290	5290	5290	0
626	20240906	092500	5350310	5290	5290	5290	5290	0
627	20240906	092400	5350310	5290	5290	5290	5290	0
628	20240906	092300	5350310	5290	5290	5290	5290	0
629	20240906	092200	5350310	5290	5290	5290	5290	0
630	20240906	092100	5350310	5290	5290	5290	5290	0
631	20240906	092000	5350310	5290	5310	5310	5290	305
632	20240906	091900	3733290	5340	5340	5340	5340	0
633	20240906	091800	3733290	5340	5340	5340	5340	33
634	20240906	091700	3557070	5350	5350	5350	5350	0
635	20240906	091600	3557070	5350	5350	5350	5350	0
636	20240906	091500	3557070	5350	5350	5350	5350	0
637	20240906	091400	3557070	5350	5350	5350	5350	0
638	20240906	091300	3557070	5350	5350	5350	5350	0
639	20240906	091200	3557070	5350	5350	5350	5350	0
640	20240906	091100	3557070	5350	5350	5350	5350	3
641	20240906	091000	3541020	5350	5350	5350	5350	11
642	20240906	090900	3482170	5350	5310	5350	5300	506
643	20240906	090800	799070	5300	5310	5310	5300	50
644	20240906	090700	534040	5350	5350	5350	5350	0
645	20240906	090600	534040	5350	5350	5350	5350	0
646	20240906	090500	534040	5350	5350	5350	5350	0
647	20240906	090400	534040	5350	5350	5350	5350	0
648	20240906	090300	534040	5350	5350	5350	5350	0
649	20240906	090200	534040	5350	5350	5350	5350	0
650	20240906	090100	534040	5350	5350	5350	5350	50
651	20240906	090000	266540	5350	5340	5350	5300	50