KissMeData/080010/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195000	2781860	5290	5290	5290	5290	70
3	20240910	194900	2781860	5290	5290	5290	5290	0
4	20240910	194800	2781860	5290	5290	5290	5290	0
5	20240910	194700	2781860	5290	5290	5290	5290	0
6	20240910	194600	2781860	5290	5290	5290	5290	0
7	20240910	194500	2781860	5290	5290	5290	5290	0
8	20240910	194400	2781860	5290	5290	5290	5290	0
9	20240910	194300	2781860	5290	5290	5290	5290	0
10	20240910	194200	2781860	5290	5290	5290	5290	0
11	20240910	194100	2781860	5290	5290	5290	5290	0
12	20240910	194000	2781860	5290	5290	5290	5290	0
13	20240910	193900	2781860	5290	5290	5290	5290	0
14	20240910	193800	2781860	5290	5290	5290	5290	0
15	20240910	193700	2781860	5290	5290	5290	5290	0
16	20240910	193600	2781860	5290	5290	5290	5290	0
17	20240910	193500	2781860	5290	5290	5290	5290	0
18	20240910	193400	2781860	5290	5290	5290	5290	0
19	20240910	193300	2781860	5290	5290	5290	5290	0
20	20240910	193200	2781860	5290	5290	5290	5290	0
21	20240910	193100	2781860	5290	5290	5290	5290	0
22	20240910	193000	2781860	5290	5290	5290	5290	0
23	20240910	192900	2781860	5290	5290	5290	5290	0
24	20240910	192800	2781860	5290	5290	5290	5290	0
25	20240910	192700	2781860	5290	5290	5290	5290	0
26	20240910	192600	2781860	5290	5290	5290	5290	0
27	20240910	192500	2781860	5290	5290	5290	5290	0
28	20240910	192400	2781860	5290	5290	5290	5290	0
29	20240910	192300	2781860	5290	5290	5290	5290	0
30	20240910	192200	2781860	5290	5290	5290	5290	0
31	20240910	192100	2781860	5290	5290	5290	5290	0
32	20240910	192000	2781860	5290	5290	5290	5290	70
33	20240910	191900	2781860	5290	5290	5290	5290	0
34	20240910	191800	2781860	5290	5290	5290	5290	0
35	20240910	191700	2781860	5290	5290	5290	5290	0
36	20240910	191600	2781860	5290	5290	5290	5290	0
37	20240910	191500	2781860	5290	5290	5290	5290	0
38	20240910	191400	2781860	5290	5290	5290	5290	0
39	20240910	191300	2781860	5290	5290	5290	5290	0
40	20240910	191200	2781860	5290	5290	5290	5290	0
41	20240910	191100	2781860	5290	5290	5290	5290	0
42	20240910	191000	2781860	5290	5290	5290	5290	0
43	20240910	190900	2781860	5290	5290	5290	5290	0
44	20240910	190800	2781860	5290	5290	5290	5290	0
45	20240910	190700	2781860	5290	5290	5290	5290	0
46	20240910	190600	2781860	5290	5290	5290	5290	0
47	20240910	190500	2781860	5290	5290	5290	5290	0
48	20240910	190400	2781860	5290	5290	5290	5290	0
49	20240910	190300	2781860	5290	5290	5290	5290	0
50	20240910	190200	2781860	5290	5290	5290	5290	0
51	20240910	190100	2781860	5290	5290	5290	5290	0
52	20240910	190000	2781860	5290	5290	5290	5290	0
53	20240910	185900	2781860	5290	5290	5290	5290	0
54	20240910	185800	2781860	5290	5290	5290	5290	0
55	20240910	185700	2781860	5290	5290	5290	5290	0
56	20240910	185600	2781860	5290	5290	5290	5290	0
57	20240910	185500	2781860	5290	5290	5290	5290	0
58	20240910	185400	2781860	5290	5290	5290	5290	0
59	20240910	185300	2781860	5290	5290	5290	5290	0
60	20240910	185200	2781860	5290	5290	5290	5290	0
61	20240910	185100	2781860	5290	5290	5290	5290	0
62	20240910	185000	2781860	5290	5290	5290	5290	70
63	20240910	184900	2781860	5290	5290	5290	5290	0
64	20240910	184800	2781860	5290	5290	5290	5290	0
65	20240910	184700	2781860	5290	5290	5290	5290	0
66	20240910	184600	2781860	5290	5290	5290	5290	0
67	20240910	184500	2781860	5290	5290	5290	5290	0
68	20240910	184400	2781860	5290	5290	5290	5290	0
69	20240910	184300	2781860	5290	5290	5290	5290	0
70	20240910	184200	2781860	5290	5290	5290	5290	0
71	20240910	184100	2781860	5290	5290	5290	5290	0
72	20240910	184000	2781860	5290	5290	5290	5290	0
73	20240910	183900	2781860	5290	5290	5290	5290	0
74	20240910	183800	2781860	5290	5290	5290	5290	0
75	20240910	183700	2781860	5290	5290	5290	5290	0
76	20240910	183600	2781860	5290	5290	5290	5290	0
77	20240910	183500	2781860	5290	5290	5290	5290	0
78	20240910	183400	2781860	5290	5290	5290	5290	0
79	20240910	183300	2781860	5290	5290	5290	5290	0
80	20240910	183200	2781860	5290	5290	5290	5290	0
81	20240910	183100	2781860	5290	5290	5290	5290	0
82	20240910	183000	2781860	5290	5290	5290	5290	0
83	20240910	182900	2781860	5290	5290	5290	5290	0
84	20240910	182800	2781860	5290	5290	5290	5290	0
85	20240910	182700	2781860	5290	5290	5290	5290	0
86	20240910	182600	2781860	5290	5290	5290	5290	0
87	20240910	182500	2781860	5290	5290	5290	5290	0
88	20240910	182400	2781860	5290	5290	5290	5290	0
89	20240910	182300	2781860	5290	5290	5290	5290	0
90	20240910	182200	2781860	5290	5290	5290	5290	0
91	20240910	182100	2781860	5290	5290	5290	5290	0
92	20240910	182000	2781860	5290	5290	5290	5290	70
93	20240910	181900	2781860	5290	5290	5290	5290	0
94	20240910	181800	2781860	5290	5290	5290	5290	0
95	20240910	181700	2781860	5290	5290	5290	5290	0
96	20240910	181600	2781860	5290	5290	5290	5290	0
97	20240910	181500	2781860	5290	5290	5290	5290	0
98	20240910	181400	2781860	5290	5290	5290	5290	0
99	20240910	181300	2781860	5290	5290	5290	5290	0
100	20240910	181200	2781860	5290	5290	5290	5290	0
101	20240910	181100	2781860	5290	5290	5290	5290	0
102	20240910	181000	2781860	5290	5290	5290	5290	0
103	20240910	180900	2781860	5290	5290	5290	5290	0
104	20240910	180800	2781860	5290	5290	5290	5290	0
105	20240910	180700	2781860	5290	5290	5290	5290	0
106	20240910	180600	2781860	5290	5290	5290	5290	0
107	20240910	180500	2781860	5290	5290	5290	5290	0
108	20240910	180400	2781860	5290	5290	5290	5290	0
109	20240910	180300	2781860	5290	5290	5290	5290	0
110	20240910	180200	2781860	5290	5290	5290	5290	0
111	20240910	180100	2781860	5290	5290	5290	5290	0
112	20240910	180000	2781860	5290	5290	5290	5290	0
113	20240910	175900	2781860	5290	5290	5290	5290	0
114	20240910	175800	2781860	5290	5290	5290	5290	0
115	20240910	175700	2781860	5290	5290	5290	5290	0
116	20240910	175600	2781860	5290	5290	5290	5290	0
117	20240910	175500	2781860	5290	5290	5290	5290	0
118	20240910	175400	2781860	5290	5290	5290	5290	0
119	20240910	175300	2781860	5290	5290	5290	5290	0
120	20240910	175200	2781860	5290	5290	5290	5290	0
121	20240910	175100	2781860	5290	5290	5290	5290	0
122	20240910	175000	2781860	5290	5290	5290	5290	70
123	20240910	174900	2781860	5290	5290	5290	5290	0
124	20240910	174800	2781860	5290	5290	5290	5290	0
125	20240910	174700	2781860	5290	5290	5290	5290	0
126	20240910	174600	2781860	5290	5290	5290	5290	0
127	20240910	174500	2781860	5290	5290	5290	5290	0
128	20240910	174400	2781860	5290	5290	5290	5290	0
129	20240910	174300	2781860	5290	5290	5290	5290	0
130	20240910	174200	2781860	5290	5290	5290	5290	0
131	20240910	174100	2781860	5290	5290	5290	5290	0
132	20240910	174000	2781860	5290	5290	5290	5290	0
133	20240910	173900	2781860	5290	5290	5290	5290	0
134	20240910	173800	2781860	5290	5290	5290	5290	0
135	20240910	173700	2781860	5290	5290	5290	5290	0
136	20240910	173600	2781860	5290	5290	5290	5290	0
137	20240910	173500	2781860	5290	5290	5290	5290	0
138	20240910	173400	2781860	5290	5290	5290	5290	0
139	20240910	173300	2781860	5290	5290	5290	5290	0
140	20240910	173200	2781860	5290	5290	5290	5290	0
141	20240910	173100	2781860	5290	5290	5290	5290	0
142	20240910	173000	2781860	5290	5290	5290	5290	0
143	20240910	172900	2781860	5290	5290	5290	5290	0
144	20240910	172800	2781860	5290	5290	5290	5290	0
145	20240910	172700	2781860	5290	5290	5290	5290	0
146	20240910	172600	2781860	5290	5290	5290	5290	0
147	20240910	172500	2781860	5290	5290	5290	5290	0
148	20240910	172400	2781860	5290	5290	5290	5290	0
149	20240910	172300	2781860	5290	5290	5290	5290	0
150	20240910	172200	2781860	5290	5290	5290	5290	0
151	20240910	172100	2781860	5290	5290	5290	5290	0
152	20240910	172000	2781860	5290	5290	5290	5290	70
153	20240910	171900	2781860	5290	5290	5290	5290	0
154	20240910	171800	2781860	5290	5290	5290	5290	0
155	20240910	171700	2781860	5290	5290	5290	5290	0
156	20240910	171600	2781860	5290	5290	5290	5290	0
157	20240910	171500	2781860	5290	5290	5290	5290	0
158	20240910	171400	2781860	5290	5290	5290	5290	0
159	20240910	171300	2781860	5290	5290	5290	5290	0
160	20240910	171200	2781860	5290	5290	5290	5290	0
161	20240910	171100	2781860	5290	5290	5290	5290	0
162	20240910	171000	2781860	5290	5290	5290	5290	0
163	20240910	170900	2781860	5290	5290	5290	5290	0
164	20240910	170800	2781860	5290	5290	5290	5290	0
165	20240910	170700	2781860	5290	5290	5290	5290	0
166	20240910	170600	2781860	5290	5290	5290	5290	0
167	20240910	170500	2781860	5290	5290	5290	5290	0
168	20240910	170400	2781860	5290	5290	5290	5290	0
169	20240910	170300	2781860	5290	5290	5290	5290	0
170	20240910	170200	2781860	5290	5290	5290	5290	0
171	20240910	170100	2781860	5290	5290	5290	5290	0
172	20240910	170000	2781860	5290	5290	5290	5290	0
173	20240910	165900	2781860	5290	5290	5290	5290	0
174	20240910	165800	2781860	5290	5290	5290	5290	0
175	20240910	165700	2781860	5290	5290	5290	5290	0
176	20240910	165600	2781860	5290	5290	5290	5290	0
177	20240910	165500	2781860	5290	5290	5290	5290	0
178	20240910	165400	2781860	5290	5290	5290	5290	0
179	20240910	165300	2781860	5290	5290	5290	5290	0
180	20240910	165200	2781860	5290	5290	5290	5290	0
181	20240910	165100	2781860	5290	5290	5290	5290	0
182	20240910	165000	2781860	5290	5290	5290	5290	70
183	20240910	164900	2781860	5290	5290	5290	5290	0
184	20240910	164800	2781860	5290	5290	5290	5290	0
185	20240910	164700	2781860	5290	5290	5290	5290	0
186	20240910	164600	2781860	5290	5290	5290	5290	0
187	20240910	164500	2781860	5290	5290	5290	5290	0
188	20240910	164400	2781860	5290	5290	5290	5290	0
189	20240910	164300	2781860	5290	5290	5290	5290	0
190	20240910	164200	2781860	5290	5290	5290	5290	0
191	20240910	164100	2781860	5290	5290	5290	5290	0
192	20240910	164000	2781860	5290	5290	5290	5290	0
193	20240910	163900	2781860	5290	5290	5290	5290	0
194	20240910	163800	2781860	5290	5290	5290	5290	0
195	20240910	163700	2781860	5290	5290	5290	5290	0
196	20240910	163600	2781860	5290	5290	5290	5290	0
197	20240910	163500	2781860	5290	5290	5290	5290	0
198	20240910	163400	2781860	5290	5290	5290	5290	0
199	20240910	163300	2781860	5290	5290	5290	5290	0
200	20240910	163200	2781860	5290	5290	5290	5290	0
201	20240910	163100	2781860	5290	5290	5290	5290	0
202	20240910	163000	2781860	5290	5290	5290	5290	0
203	20240910	162900	2781860	5290	5290	5290	5290	0
204	20240910	162800	2781860	5290	5290	5290	5290	0
205	20240910	162700	2781860	5290	5290	5290	5290	0
206	20240910	162600	2781860	5290	5290	5290	5290	0
207	20240910	162500	2781860	5290	5290	5290	5290	0
208	20240910	162400	2781860	5290	5290	5290	5290	0
209	20240910	162300	2781860	5290	5290	5290	5290	0
210	20240910	162200	2781860	5290	5290	5290	5290	0
211	20240910	162100	2781860	5290	5290	5290	5290	0
212	20240910	162000	2781860	5290	5290	5290	5290	70
213	20240910	161900	2781860	5290	5290	5290	5290	0
214	20240910	161800	2781860	5290	5290	5290	5290	0
215	20240910	161700	2781860	5290	5290	5290	5290	0
216	20240910	161600	2781860	5290	5290	5290	5290	0
217	20240910	161500	2781860	5290	5290	5290	5290	0
218	20240910	161400	2781860	5290	5290	5290	5290	0
219	20240910	161300	2781860	5290	5290	5290	5290	0
220	20240910	161200	2781860	5290	5290	5290	5290	0
221	20240910	161100	2781860	5290	5290	5290	5290	0
222	20240910	161000	2781860	5290	5290	5290	5290	0
223	20240910	160900	2781860	5290	5290	5290	5290	0
224	20240910	160800	2781860	5290	5290	5290	5290	0
225	20240910	160700	2781860	5290	5290	5290	5290	0
226	20240910	160600	2781860	5290	5290	5290	5290	0
227	20240910	160500	2781860	5290	5290	5290	5290	0
228	20240910	160400	2781860	5290	5290	5290	5290	0
229	20240910	160300	2781860	5290	5290	5290	5290	0
230	20240910	160200	2781860	5290	5290	5290	5290	0
231	20240910	160100	2781860	5290	5290	5290	5290	0
232	20240910	160000	2781860	5290	5290	5290	5290	0
233	20240910	155900	2781860	5290	5290	5290	5290	0
234	20240910	155800	2781860	5290	5290	5290	5290	0
235	20240910	155700	2781860	5290	5290	5290	5290	0
236	20240910	155600	2781860	5290	5290	5290	5290	0
237	20240910	155500	2781860	5290	5290	5290	5290	0
238	20240910	155400	2781860	5290	5290	5290	5290	0
239	20240910	155300	2781860	5290	5290	5290	5290	0
240	20240910	155200	2781860	5290	5290	5290	5290	0
241	20240910	155100	2781860	5290	5290	5290	5290	0
242	20240910	155000	2781860	5290	5290	5290	5290	70
243	20240910	154900	2781860	5290	5290	5290	5290	0
244	20240910	154800	2781860	5290	5290	5290	5290	0
245	20240910	154700	2781860	5290	5290	5290	5290	0
246	20240910	154600	2781860	5290	5290	5290	5290	0
247	20240910	154500	2781860	5290	5290	5290	5290	0
248	20240910	154400	2781860	5290	5290	5290	5290	0
249	20240910	154300	2781860	5290	5290	5290	5290	0
250	20240910	154200	2781860	5290	5290	5290	5290	0
251	20240910	154100	2781860	5290	5290	5290	5290	0
252	20240910	154000	2781860	5290	5290	5290	5290	0
253	20240910	153900	2781860	5290	5290	5290	5290	0
254	20240910	153800	2781860	5290	5290	5290	5290	0
255	20240910	153700	2781860	5290	5290	5290	5290	0
256	20240910	153600	2781860	5290	5290	5290	5290	0
257	20240910	153500	2781860	5290	5290	5290	5290	0
258	20240910	153400	2781860	5290	5290	5290	5290	0
259	20240910	153300	2781860	5290	5290	5290	5290	0
260	20240910	153200	2781860	5290	5290	5290	5290	0
261	20240910	153100	2781860	5290	5290	5290	5290	0
262	20240910	153000	2781860	5290	5290	5290	5290	70
263	20240910	152900	2411560	5280	5280	5280	5280	0
264	20240910	152800	2411560	5280	5280	5280	5280	0
265	20240910	152700	2411560	5280	5280	5280	5280	0
266	20240910	152600	2411560	5280	5280	5280	5280	0
267	20240910	152500	2411560	5280	5280	5280	5280	0
268	20240910	152400	2411560	5280	5280	5280	5280	0
269	20240910	152300	2411560	5280	5280	5280	5280	0
270	20240910	152200	2411560	5280	5280	5280	5280	0
271	20240910	152100	2411560	5280	5280	5280	5280	0
272	20240910	152000	2411560	5280	5280	5280	5280	0
273	20240910	151900	2411560	5280	5280	5280	5280	0
274	20240910	151800	2411560	5280	5280	5280	5280	0
275	20240910	151700	2411560	5280	5280	5280	5280	0
276	20240910	151600	2411560	5280	5280	5280	5280	0
277	20240910	151500	2411560	5280	5280	5280	5280	0
278	20240910	151400	2411560	5280	5280	5280	5280	0
279	20240910	151300	2411560	5280	5280	5280	5280	19
280	20240910	151200	2311240	5300	5300	5300	5300	0
281	20240910	151100	2311240	5300	5300	5300	5300	0
282	20240910	151000	2311240	5300	5300	5300	5300	0
283	20240910	150900	2311240	5300	5300	5300	5300	0
284	20240910	150800	2311240	5300	5300	5300	5300	0
285	20240910	150700	2311240	5300	5300	5300	5300	0
286	20240910	150600	2311240	5300	5300	5300	5300	0
287	20240910	150500	2311240	5300	5300	5300	5300	0
288	20240910	150400	2311240	5300	5290	5300	5290	50
289	20240910	150300	2046270	5270	5270	5270	5270	0
290	20240910	150200	2046270	5270	5270	5270	5270	0
291	20240910	150100	2046270	5270	5270	5270	5270	0
292	20240910	150000	2046270	5270	5270	5270	5270	0
293	20240910	145900	2046270	5270	5270	5270	5270	0
294	20240910	145800	2046270	5270	5270	5270	5270	0
295	20240910	145700	2046270	5270	5270	5270	5270	0
296	20240910	145600	2046270	5270	5270	5270	5270	0
297	20240910	145500	2046270	5270	5270	5270	5270	11
298	20240910	145400	1988300	5280	5280	5280	5280	0
299	20240910	145300	1988300	5280	5280	5280	5280	0
300	20240910	145200	1988300	5280	5280	5280	5280	0
301	20240910	145100	1988300	5280	5280	5280	5280	0
302	20240910	145000	1988300	5280	5280	5280	5280	0
303	20240910	144900	1988300	5280	5280	5280	5280	0
304	20240910	144800	1988300	5280	5280	5280	5280	0
305	20240910	144700	1988300	5280	5280	5280	5280	0
306	20240910	144600	1988300	5280	5280	5280	5280	0
307	20240910	144500	1988300	5280	5280	5280	5280	77
308	20240910	144400	1581740	5290	5290	5290	5290	1
309	20240910	144300	1576450	5300	5300	5300	5300	0
310	20240910	144200	1576450	5300	5300	5300	5300	0
311	20240910	144100	1576450	5300	5300	5300	5300	0
312	20240910	144000	1576450	5300	5300	5300	5300	0
313	20240910	143900	1576450	5300	5300	5300	5300	0
314	20240910	143800	1576450	5300	5300	5300	5300	0
315	20240910	143700	1576450	5300	5300	5300	5300	0
316	20240910	143600	1576450	5300	5300	5300	5300	0
317	20240910	143500	1576450	5300	5300	5300	5300	0
318	20240910	143400	1576450	5300	5300	5300	5300	0
319	20240910	143300	1576450	5300	5300	5300	5300	0
320	20240910	143200	1576450	5300	5300	5300	5300	1
321	20240910	143100	1571150	5300	5300	5300	5300	0
322	20240910	143000	1571150	5300	5300	5300	5300	0
323	20240910	142900	1571150	5300	5300	5300	5300	0
324	20240910	142800	1571150	5300	5300	5300	5300	0
325	20240910	142700	1571150	5300	5300	5300	5300	0
326	20240910	142600	1571150	5300	5300	5300	5300	0
327	20240910	142500	1571150	5300	5300	5300	5300	0
328	20240910	142400	1571150	5300	5300	5300	5300	0
329	20240910	142300	1571150	5300	5300	5300	5300	0
330	20240910	142200	1571150	5300	5300	5300	5300	0
331	20240910	142100	1571150	5300	5300	5300	5300	0
332	20240910	142000	1571150	5300	5300	5300	5300	0
333	20240910	141900	1571150	5300	5300	5300	5300	0
334	20240910	141800	1571150	5300	5300	5300	5300	0
335	20240910	141700	1571150	5300	5300	5300	5300	0
336	20240910	141600	1571150	5300	5300	5300	5300	0
337	20240910	141500	1571150	5300	5300	5300	5300	0
338	20240910	141400	1571150	5300	5300	5300	5300	0
339	20240910	141300	1571150	5300	5300	5300	5300	0
340	20240910	141200	1571150	5300	5300	5300	5300	0
341	20240910	141100	1571150	5300	5300	5300	5300	0
342	20240910	141000	1571150	5300	5300	5300	5300	0
343	20240910	140900	1571150	5300	5300	5300	5300	0
344	20240910	140800	1571150	5300	5300	5300	5300	0
345	20240910	140700	1571150	5300	5300	5300	5300	0
346	20240910	140600	1571150	5300	5300	5300	5300	0
347	20240910	140500	1571150	5300	5300	5300	5300	0
348	20240910	140400	1571150	5300	5300	5300	5300	0
349	20240910	140300	1571150	5300	5300	5300	5300	0
350	20240910	140200	1571150	5300	5300	5300	5300	0
351	20240910	140100	1571150	5300	5300	5300	5300	0
352	20240910	140000	1571150	5300	5300	5300	5300	0
353	20240910	135900	1571150	5300	5300	5300	5300	0
354	20240910	135800	1571150	5300	5300	5300	5300	0
355	20240910	135700	1571150	5300	5300	5300	5300	0
356	20240910	135600	1571150	5300	5300	5300	5300	0
357	20240910	135500	1571150	5300	5300	5300	5300	0
358	20240910	135400	1571150	5300	5300	5300	5300	0
359	20240910	135300	1571150	5300	5300	5300	5300	0
360	20240910	135200	1571150	5300	5300	5300	5300	0
361	20240910	135100	1571150	5300	5300	5300	5300	0
362	20240910	135000	1571150	5300	5300	5300	5300	0
363	20240910	134900	1571150	5300	5300	5300	5300	0
364	20240910	134800	1571150	5300	5300	5300	5300	0
365	20240910	134700	1571150	5300	5300	5300	5300	0
366	20240910	134600	1571150	5300	5300	5300	5300	0
367	20240910	134500	1571150	5300	5300	5300	5300	0
368	20240910	134400	1571150	5300	5300	5300	5300	0
369	20240910	134300	1571150	5300	5300	5300	5300	0
370	20240910	134200	1571150	5300	5300	5300	5300	0
371	20240910	134100	1571150	5300	5300	5300	5300	0
372	20240910	134000	1571150	5300	5300	5300	5300	0
373	20240910	133900	1571150	5300	5300	5300	5300	0
374	20240910	133800	1571150	5300	5300	5300	5300	0
375	20240910	133700	1571150	5300	5300	5300	5300	0
376	20240910	133600	1571150	5300	5300	5300	5300	0
377	20240910	133500	1571150	5300	5300	5300	5300	0
378	20240910	133400	1571150	5300	5300	5300	5300	0
379	20240910	133300	1571150	5300	5300	5300	5300	0
380	20240910	133200	1571150	5300	5300	5300	5300	0
381	20240910	133100	1571150	5300	5300	5300	5300	0
382	20240910	133000	1571150	5300	5300	5300	5300	0
383	20240910	132900	1571150	5300	5300	5300	5300	0
384	20240910	132800	1571150	5300	5300	5300	5300	0
385	20240910	132700	1571150	5300	5300	5300	5300	0
386	20240910	132600	1571150	5300	5300	5300	5300	0
387	20240910	132500	1571150	5300	5300	5300	5300	0
388	20240910	132400	1571150	5300	5300	5300	5300	0
389	20240910	132300	1571150	5300	5300	5300	5300	0
390	20240910	132200	1571150	5300	5300	5300	5300	0
391	20240910	132100	1571150	5300	5300	5300	5300	0
392	20240910	132000	1571150	5300	5300	5300	5300	0
393	20240910	131900	1571150	5300	5300	5300	5300	0
394	20240910	131800	1571150	5300	5300	5300	5300	0
395	20240910	131700	1571150	5300	5300	5300	5300	0
396	20240910	131600	1571150	5300	5300	5300	5300	0
397	20240910	131500	1571150	5300	5300	5300	5300	0
398	20240910	131400	1571150	5300	5300	5300	5300	0
399	20240910	131300	1571150	5300	5300	5300	5300	1
400	20240910	131200	1565850	5300	5300	5300	5300	0
401	20240910	131100	1565850	5300	5300	5300	5300	0
402	20240910	131000	1565850	5300	5300	5300	5300	0
403	20240910	130900	1565850	5300	5300	5300	5300	0
404	20240910	130800	1565850	5300	5300	5300	5300	0
405	20240910	130700	1565850	5300	5300	5300	5300	0
406	20240910	130600	1565850	5300	5300	5300	5300	0
407	20240910	130500	1565850	5300	5300	5300	5300	0
408	20240910	130400	1565850	5300	5300	5300	5300	0
409	20240910	130300	1565850	5300	5300	5300	5300	0
410	20240910	130200	1565850	5300	5300	5300	5300	0
411	20240910	130100	1565850	5300	5300	5300	5300	0
412	20240910	130000	1565850	5300	5300	5300	5300	0
413	20240910	125900	1565850	5300	5300	5300	5300	0
414	20240910	125800	1565850	5300	5300	5300	5300	0
415	20240910	125700	1565850	5300	5300	5300	5300	0
416	20240910	125600	1565850	5300	5300	5300	5300	0
417	20240910	125500	1565850	5300	5300	5300	5300	0
418	20240910	125400	1565850	5300	5300	5300	5300	0
419	20240910	125300	1565850	5300	5300	5300	5300	0
420	20240910	125200	1565850	5300	5300	5300	5300	0
421	20240910	125100	1565850	5300	5300	5300	5300	0
422	20240910	125000	1565850	5300	5300	5300	5300	0
423	20240910	124900	1565850	5300	5300	5300	5300	0
424	20240910	124800	1565850	5300	5300	5300	5300	0
425	20240910	124700	1565850	5300	5300	5300	5300	0
426	20240910	124600	1565850	5300	5300	5300	5300	0
427	20240910	124500	1565850	5300	5300	5300	5300	0
428	20240910	124400	1565850	5300	5300	5300	5300	0
429	20240910	124300	1565850	5300	5300	5300	5300	0
430	20240910	124200	1565850	5300	5300	5300	5300	0
431	20240910	124100	1565850	5300	5300	5300	5300	0
432	20240910	124000	1565850	5300	5300	5300	5300	10
433	20240910	123900	1512850	5290	5290	5290	5290	0
434	20240910	123800	1512850	5290	5290	5290	5290	0
435	20240910	123700	1512850	5290	5290	5290	5290	0
436	20240910	123600	1512850	5290	5290	5290	5290	0
437	20240910	123500	1512850	5290	5290	5290	5290	0
438	20240910	123400	1512850	5290	5290	5290	5290	0
439	20240910	123300	1512850	5290	5290	5290	5290	0
440	20240910	123200	1512850	5290	5290	5290	5290	0
441	20240910	123100	1512850	5290	5290	5290	5290	0
442	20240910	123000	1512850	5290	5290	5290	5290	0
443	20240910	122900	1512850	5290	5290	5290	5290	0
444	20240910	122800	1512850	5290	5290	5290	5290	0
445	20240910	122700	1512850	5290	5290	5290	5290	0
446	20240910	122600	1512850	5290	5290	5290	5290	0
447	20240910	122500	1512850	5290	5290	5290	5290	0
448	20240910	122400	1512850	5290	5290	5290	5290	0
449	20240910	122300	1512850	5290	5290	5290	5290	0
450	20240910	122200	1512850	5290	5290	5290	5290	0
451	20240910	122100	1512850	5290	5290	5290	5290	0
452	20240910	122000	1512850	5290	5290	5290	5290	0
453	20240910	121900	1512850	5290	5290	5290	5290	0
454	20240910	121800	1512850	5290	5290	5290	5290	0
455	20240910	121700	1512850	5290	5290	5290	5290	0
456	20240910	121600	1512850	5290	5290	5290	5290	0
457	20240910	121500	1512850	5290	5290	5290	5290	0
458	20240910	121400	1512850	5290	5290	5290	5290	0
459	20240910	121300	1512850	5290	5290	5290	5290	0
460	20240910	121200	1512850	5290	5290	5290	5290	0
461	20240910	121100	1512850	5290	5290	5290	5290	0
462	20240910	121000	1512850	5290	5290	5290	5290	0
463	20240910	120900	1512850	5290	5290	5290	5290	0
464	20240910	120800	1512850	5290	5290	5290	5290	0
465	20240910	120700	1512850	5290	5290	5290	5290	0
466	20240910	120600	1512850	5290	5290	5290	5290	0
467	20240910	120500	1512850	5290	5290	5290	5290	0
468	20240910	120400	1512850	5290	5290	5290	5290	0
469	20240910	120300	1512850	5290	5290	5290	5290	0
470	20240910	120200	1512850	5290	5290	5290	5290	0
471	20240910	120100	1512850	5290	5290	5290	5290	0
472	20240910	120000	1512850	5290	5290	5290	5290	0
473	20240910	115900	1512850	5290	5290	5290	5290	0
474	20240910	115800	1512850	5290	5290	5290	5290	0
475	20240910	115700	1512850	5290	5290	5290	5290	0
476	20240910	115600	1512850	5290	5290	5290	5290	0
477	20240910	115500	1512850	5290	5290	5290	5290	0
478	20240910	115400	1512850	5290	5290	5290	5290	0
479	20240910	115300	1512850	5290	5290	5290	5290	0
480	20240910	115200	1512850	5290	5290	5290	5290	0
481	20240910	115100	1512850	5290	5280	5290	5280	14
482	20240910	115000	1438880	5260	5260	5260	5260	0
483	20240910	114900	1438880	5260	5260	5260	5260	0
484	20240910	114800	1438880	5260	5260	5260	5260	0
485	20240910	114700	1438880	5260	5260	5260	5260	0
486	20240910	114600	1438880	5260	5260	5260	5260	0
487	20240910	114500	1438880	5260	5260	5260	5260	0
488	20240910	114400	1438880	5260	5260	5260	5260	0
489	20240910	114300	1438880	5260	5260	5260	5260	0
490	20240910	114200	1438880	5260	5260	5260	5260	0
491	20240910	114100	1438880	5260	5260	5260	5260	0
492	20240910	114000	1438880	5260	5260	5260	5260	0
493	20240910	113900	1438880	5260	5260	5260	5260	0
494	20240910	113800	1438880	5260	5260	5260	5260	0
495	20240910	113700	1438880	5260	5260	5260	5260	0
496	20240910	113600	1438880	5260	5260	5260	5260	0
497	20240910	113500	1438880	5260	5260	5260	5260	0
498	20240910	113400	1438880	5260	5260	5260	5260	0
499	20240910	113300	1438880	5260	5260	5260	5260	0
500	20240910	113200	1438880	5260	5260	5260	5260	0
501	20240910	113100	1438880	5260	5260	5260	5260	0
502	20240910	113000	1438880	5260	5260	5260	5260	0
503	20240910	112900	1438880	5260	5260	5260	5260	0
504	20240910	112800	1438880	5260	5260	5260	5260	0
505	20240910	112700	1438880	5260	5260	5260	5260	0
506	20240910	112600	1438880	5260	5260	5260	5260	0
507	20240910	112500	1438880	5260	5260	5260	5260	0
508	20240910	112400	1438880	5260	5260	5260	5260	0
509	20240910	112300	1438880	5260	5260	5260	5260	0
510	20240910	112200	1438880	5260	5260	5260	5260	0
511	20240910	112100	1438880	5260	5260	5260	5260	0
512	20240910	112000	1438880	5260	5260	5260	5260	0
513	20240910	111900	1438880	5260	5260	5260	5260	0
514	20240910	111800	1438880	5260	5260	5260	5260	0
515	20240910	111700	1438880	5260	5260	5260	5260	0
516	20240910	111600	1438880	5260	5260	5260	5260	0
517	20240910	111500	1438880	5260	5260	5260	5260	0
518	20240910	111400	1438880	5260	5260	5260	5260	0
519	20240910	111300	1438880	5260	5260	5260	5260	0
520	20240910	111200	1438880	5260	5260	5260	5260	0
521	20240910	111100	1438880	5260	5260	5260	5260	0
522	20240910	111000	1438880	5260	5260	5260	5260	0
523	20240910	110900	1438880	5260	5260	5260	5260	0
524	20240910	110800	1438880	5260	5260	5260	5260	0
525	20240910	110700	1438880	5260	5260	5260	5260	0
526	20240910	110600	1438880	5260	5260	5260	5260	0
527	20240910	110500	1438880	5260	5260	5260	5260	0
528	20240910	110400	1438880	5260	5260	5260	5260	0
529	20240910	110300	1438880	5260	5260	5260	5260	0
530	20240910	110200	1438880	5260	5260	5260	5260	0
531	20240910	110100	1438880	5260	5260	5260	5260	0
532	20240910	110000	1438880	5260	5260	5260	5260	0
533	20240910	105900	1438880	5260	5260	5260	5260	0
534	20240910	105800	1438880	5260	5260	5260	5260	0
535	20240910	105700	1438880	5260	5260	5260	5260	0
536	20240910	105600	1438880	5260	5260	5260	5260	0
537	20240910	105500	1438880	5260	5280	5280	5260	109
538	20240910	105400	864750	5290	5290	5290	5290	0
539	20240910	105300	864750	5290	5290	5290	5290	0
540	20240910	105200	864750	5290	5290	5290	5290	0
541	20240910	105100	864750	5290	5290	5290	5290	0
542	20240910	105000	864750	5290	5290	5290	5290	0
543	20240910	104900	864750	5290	5290	5290	5290	0
544	20240910	104800	864750	5290	5290	5290	5290	0
545	20240910	104700	864750	5290	5290	5290	5290	0
546	20240910	104600	864750	5290	5290	5290	5290	50
547	20240910	104500	600250	5290	5290	5290	5290	0
548	20240910	104400	600250	5290	5290	5290	5290	0
549	20240910	104300	600250	5290	5290	5290	5290	0
550	20240910	104200	600250	5290	5290	5290	5290	0
551	20240910	104100	600250	5290	5290	5290	5290	0
552	20240910	104000	600250	5290	5290	5290	5290	0
553	20240910	103900	600250	5290	5290	5290	5290	0
554	20240910	103800	600250	5290	5290	5290	5290	0
555	20240910	103700	600250	5290	5290	5290	5290	0
556	20240910	103600	600250	5290	5290	5290	5290	0
557	20240910	103500	600250	5290	5290	5290	5290	0
558	20240910	103400	600250	5290	5290	5290	5290	0
559	20240910	103300	600250	5290	5290	5290	5290	0
560	20240910	103200	600250	5290	5290	5290	5290	0
561	20240910	103100	600250	5290	5290	5290	5290	0
562	20240910	103000	600250	5290	5290	5290	5290	17
563	20240910	102900	510320	5290	5290	5290	5290	0
564	20240910	102800	510320	5290	5290	5290	5290	0
565	20240910	102700	510320	5290	5290	5290	5290	0
566	20240910	102600	510320	5290	5290	5290	5290	0
567	20240910	102500	510320	5290	5290	5290	5290	0
568	20240910	102400	510320	5290	5290	5290	5290	0
569	20240910	102300	510320	5290	5290	5290	5290	0
570	20240910	102200	510320	5290	5290	5290	5290	0
571	20240910	102100	510320	5290	5290	5290	5290	0
572	20240910	102000	510320	5290	5290	5290	5290	0
573	20240910	101900	510320	5290	5290	5290	5290	0
574	20240910	101800	510320	5290	5290	5290	5290	0
575	20240910	101700	510320	5290	5290	5290	5290	0
576	20240910	101600	510320	5290	5290	5290	5290	0
577	20240910	101500	510320	5290	5290	5290	5290	0
578	20240910	101400	510320	5290	5290	5290	5290	0
579	20240910	101300	510320	5290	5290	5290	5290	0
580	20240910	101200	510320	5290	5290	5290	5290	0
581	20240910	101100	510320	5290	5290	5290	5290	0
582	20240910	101000	510320	5290	5290	5290	5290	0
583	20240910	100900	510320	5290	5290	5290	5290	0
584	20240910	100800	510320	5290	5290	5290	5290	0
585	20240910	100700	510320	5290	5290	5290	5290	0
586	20240910	100600	510320	5290	5290	5290	5290	0
587	20240910	100500	510320	5290	5290	5290	5290	0
588	20240910	100400	510320	5290	5290	5290	5290	0
589	20240910	100300	510320	5290	5290	5290	5290	0
590	20240910	100200	510320	5290	5290	5290	5290	0
591	20240910	100100	510320	5290	5290	5290	5290	0
592	20240910	100000	510320	5290	5290	5290	5290	0
593	20240910	095900	510320	5290	5290	5290	5290	0
594	20240910	095800	510320	5290	5290	5290	5290	0
595	20240910	095700	510320	5290	5290	5290	5290	0
596	20240910	095600	510320	5290	5290	5290	5290	0
597	20240910	095500	510320	5290	5290	5290	5290	0
598	20240910	095400	510320	5290	5290	5290	5290	0
599	20240910	095300	510320	5290	5290	5290	5290	0
600	20240910	095200	510320	5290	5290	5290	5290	8
601	20240910	095100	468000	5320	5320	5320	5320	0
602	20240910	095000	468000	5320	5320	5320	5320	0
603	20240910	094900	468000	5320	5320	5320	5320	0
604	20240910	094800	468000	5320	5320	5320	5320	0
605	20240910	094700	468000	5320	5320	5320	5320	0
606	20240910	094600	468000	5320	5320	5320	5320	0
607	20240910	094500	468000	5320	5320	5320	5320	0
608	20240910	094400	468000	5320	5320	5320	5320	0
609	20240910	094300	468000	5320	5320	5320	5320	0
610	20240910	094200	468000	5320	5320	5320	5320	0
611	20240910	094100	468000	5320	5320	5320	5320	7
612	20240910	094000	430760	5320	5320	5320	5320	6
613	20240910	093900	398840	5320	5320	5320	5320	10
614	20240910	093800	345640	5290	5290	5290	5290	0
615	20240910	093700	345640	5290	5290	5290	5290	0
616	20240910	093600	345640	5290	5290	5290	5290	0
617	20240910	093500	345640	5290	5290	5290	5290	0
618	20240910	093400	345640	5290	5290	5290	5290	0
619	20240910	093300	345640	5290	5290	5290	5290	0
620	20240910	093200	345640	5290	5290	5290	5290	0
621	20240910	093100	345640	5290	5290	5290	5290	0
622	20240910	093000	345640	5290	5290	5290	5290	0
623	20240910	092900	345640	5290	5290	5290	5290	0
624	20240910	092800	345640	5290	5290	5290	5290	0
625	20240910	092700	345640	5290	5290	5290	5290	3
626	20240910	092600	329770	5320	5320	5320	5320	0
627	20240910	092500	329770	5320	5320	5320	5320	0
628	20240910	092400	329770	5320	5320	5320	5320	0
629	20240910	092300	329770	5320	5320	5320	5320	0
630	20240910	092200	329770	5320	5320	5320	5320	0
631	20240910	092100	329770	5320	5320	5320	5320	0
632	20240910	092000	329770	5320	5320	5320	5320	0
633	20240910	091900	329770	5320	5320	5320	5320	0
634	20240910	091800	329770	5320	5320	5320	5320	0
635	20240910	091700	329770	5320	5320	5320	5320	0
636	20240910	091600	329770	5320	5320	5320	5320	0
637	20240910	091500	329770	5320	5320	5320	5320	0
638	20240910	091400	329770	5320	5320	5320	5320	0
639	20240910	091300	329770	5320	5320	5320	5320	0
640	20240910	091200	329770	5320	5320	5320	5320	0
641	20240910	091100	329770	5320	5320	5320	5320	0
642	20240910	091000	329770	5320	5320	5320	5320	0
643	20240910	090900	329770	5320	5320	5320	5320	3
644	20240910	090800	313810	5310	5310	5310	5310	6
645	20240910	090700	281950	5310	5310	5310	5310	0
646	20240910	090600	281950	5310	5310	5310	5310	0
647	20240910	090500	281950	5310	5310	5310	5310	1
648	20240910	090400	276640	5320	5320	5320	5320	0
649	20240910	090300	276640	5320	5320	5320	5320	48
650	20240910	090200	21280	5320	5320	5320	5320	0
651	20240910	090100	21280	5320	5320	5320	5320	0
652	20240910	090000	21280	5320	5320	5320	5320	4