KissMeData/008870/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185000	74454800	57900	57900	57900	57900	30
3	20240910	184900	74454800	57900	57900	57900	57900	0
4	20240910	184800	74454800	57900	57900	57900	57900	0
5	20240910	184700	74454800	57900	57900	57900	57900	0
6	20240910	184600	74454800	57900	57900	57900	57900	0
7	20240910	184500	74454800	57900	57900	57900	57900	0
8	20240910	184400	74454800	57900	57900	57900	57900	0
9	20240910	184300	74454800	57900	57900	57900	57900	0
10	20240910	184200	74454800	57900	57900	57900	57900	0
11	20240910	184100	74454800	57900	57900	57900	57900	0
12	20240910	184000	74454800	57900	57900	57900	57900	0
13	20240910	183900	74454800	57900	57900	57900	57900	0
14	20240910	183800	74454800	57900	57900	57900	57900	0
15	20240910	183700	74454800	57900	57900	57900	57900	0
16	20240910	183600	74454800	57900	57900	57900	57900	0
17	20240910	183500	74454800	57900	57900	57900	57900	0
18	20240910	183400	74454800	57900	57900	57900	57900	0
19	20240910	183300	74454800	57900	57900	57900	57900	0
20	20240910	183200	74454800	57900	57900	57900	57900	0
21	20240910	183100	74454800	57900	57900	57900	57900	0
22	20240910	183000	74454800	57900	57900	57900	57900	0
23	20240910	182900	74454800	57900	57900	57900	57900	0
24	20240910	182800	74454800	57900	57900	57900	57900	0
25	20240910	182700	74454800	57900	57900	57900	57900	0
26	20240910	182600	74454800	57900	57900	57900	57900	0
27	20240910	182500	74454800	57900	57900	57900	57900	0
28	20240910	182400	74454800	57900	57900	57900	57900	0
29	20240910	182300	74454800	57900	57900	57900	57900	0
30	20240910	182200	74454800	57900	57900	57900	57900	0
31	20240910	182100	74454800	57900	57900	57900	57900	0
32	20240910	182000	74454800	57900	57900	57900	57900	30
33	20240910	181900	74454800	57900	57900	57900	57900	0
34	20240910	181800	74454800	57900	57900	57900	57900	0
35	20240910	181700	74454800	57900	57900	57900	57900	0
36	20240910	181600	74454800	57900	57900	57900	57900	0
37	20240910	181500	74454800	57900	57900	57900	57900	0
38	20240910	181400	74454800	57900	57900	57900	57900	0
39	20240910	181300	74454800	57900	57900	57900	57900	0
40	20240910	181200	74454800	57900	57900	57900	57900	0
41	20240910	181100	74454800	57900	57900	57900	57900	0
42	20240910	181000	74454800	57900	57900	57900	57900	0
43	20240910	180900	74454800	57900	57900	57900	57900	0
44	20240910	180800	74454800	57900	57900	57900	57900	0
45	20240910	180700	74454800	57900	57900	57900	57900	0
46	20240910	180600	74454800	57900	57900	57900	57900	0
47	20240910	180500	74454800	57900	57900	57900	57900	0
48	20240910	180400	74454800	57900	57900	57900	57900	0
49	20240910	180300	74454800	57900	57900	57900	57900	0
50	20240910	180200	74454800	57900	57900	57900	57900	0
51	20240910	180100	74454800	57900	57900	57900	57900	0
52	20240910	180000	74454800	57900	57900	57900	57900	0
53	20240910	175900	74454800	57900	57900	57900	57900	0
54	20240910	175800	74454800	57900	57900	57900	57900	0
55	20240910	175700	74454800	57900	57900	57900	57900	0
56	20240910	175600	74454800	57900	57900	57900	57900	0
57	20240910	175500	74454800	57900	57900	57900	57900	0
58	20240910	175400	74454800	57900	57900	57900	57900	0
59	20240910	175300	74454800	57900	57900	57900	57900	0
60	20240910	175200	74454800	57900	57900	57900	57900	0
61	20240910	175100	74454800	57900	57900	57900	57900	0
62	20240910	175000	74454800	57900	57900	57900	57900	30
63	20240910	174900	74454800	57900	57900	57900	57900	0
64	20240910	174800	74454800	57900	57900	57900	57900	0
65	20240910	174700	74454800	57900	57900	57900	57900	0
66	20240910	174600	74454800	57900	57900	57900	57900	0
67	20240910	174500	74454800	57900	57900	57900	57900	0
68	20240910	174400	74454800	57900	57900	57900	57900	0
69	20240910	174300	74454800	57900	57900	57900	57900	0
70	20240910	174200	74454800	57900	57900	57900	57900	0
71	20240910	174100	74454800	57900	57900	57900	57900	0
72	20240910	174000	74454800	57900	57900	57900	57900	0
73	20240910	173900	74454800	57900	57900	57900	57900	0
74	20240910	173800	74454800	57900	57900	57900	57900	0
75	20240910	173700	74454800	57900	57900	57900	57900	0
76	20240910	173600	74454800	57900	57900	57900	57900	0
77	20240910	173500	74454800	57900	57900	57900	57900	0
78	20240910	173400	74454800	57900	57900	57900	57900	0
79	20240910	173300	74454800	57900	57900	57900	57900	0
80	20240910	173200	74454800	57900	57900	57900	57900	0
81	20240910	173100	74454800	57900	57900	57900	57900	0
82	20240910	173000	74454800	57900	57900	57900	57900	0
83	20240910	172900	74454800	57900	57900	57900	57900	0
84	20240910	172800	74454800	57900	57900	57900	57900	0
85	20240910	172700	74454800	57900	57900	57900	57900	0
86	20240910	172600	74454800	57900	57900	57900	57900	0
87	20240910	172500	74454800	57900	57900	57900	57900	0
88	20240910	172400	74454800	57900	57900	57900	57900	0
89	20240910	172300	74454800	57900	57900	57900	57900	0
90	20240910	172200	74454800	57900	57900	57900	57900	0
91	20240910	172100	74454800	57900	57900	57900	57900	0
92	20240910	172000	74454800	57900	57900	57900	57900	30
93	20240910	171900	74454800	57900	57900	57900	57900	0
94	20240910	171800	74454800	57900	57900	57900	57900	0
95	20240910	171700	74454800	57900	57900	57900	57900	0
96	20240910	171600	74454800	57900	57900	57900	57900	0
97	20240910	171500	74454800	57900	57900	57900	57900	0
98	20240910	171400	74454800	57900	57900	57900	57900	0
99	20240910	171300	74454800	57900	57900	57900	57900	0
100	20240910	171200	74454800	57900	57900	57900	57900	0
101	20240910	171100	74454800	57900	57900	57900	57900	0
102	20240910	171000	74454800	57900	57900	57900	57900	0
103	20240910	170900	74454800	57900	57900	57900	57900	0
104	20240910	170800	74454800	57900	57900	57900	57900	0
105	20240910	170700	74454800	57900	57900	57900	57900	0
106	20240910	170600	74454800	57900	57900	57900	57900	0
107	20240910	170500	74454800	57900	57900	57900	57900	0
108	20240910	170400	74454800	57900	57900	57900	57900	0
109	20240910	170300	74454800	57900	57900	57900	57900	0
110	20240910	170200	74454800	57900	57900	57900	57900	0
111	20240910	170100	74454800	57900	57900	57900	57900	0
112	20240910	170000	74454800	57900	57900	57900	57900	0
113	20240910	165900	74454800	57900	57900	57900	57900	0
114	20240910	165800	74454800	57900	57900	57900	57900	0
115	20240910	165700	74454800	57900	57900	57900	57900	0
116	20240910	165600	74454800	57900	57900	57900	57900	0
117	20240910	165500	74454800	57900	57900	57900	57900	0
118	20240910	165400	74454800	57900	57900	57900	57900	0
119	20240910	165300	74454800	57900	57900	57900	57900	0
120	20240910	165200	74454800	57900	57900	57900	57900	0
121	20240910	165100	74454800	57900	57900	57900	57900	0
122	20240910	165000	74454800	57900	57900	57900	57900	30
123	20240910	164900	74454800	57900	57900	57900	57900	0
124	20240910	164800	74454800	57900	57900	57900	57900	0
125	20240910	164700	74454800	57900	57900	57900	57900	0
126	20240910	164600	74454800	57900	57900	57900	57900	0
127	20240910	164500	74454800	57900	57900	57900	57900	0
128	20240910	164400	74454800	57900	57900	57900	57900	0
129	20240910	164300	74454800	57900	57900	57900	57900	0
130	20240910	164200	74454800	57900	57900	57900	57900	0
131	20240910	164100	74454800	57900	57900	57900	57900	0
132	20240910	164000	74454800	57900	57900	57900	57900	0
133	20240910	163900	74454800	57900	57900	57900	57900	0
134	20240910	163800	74454800	57900	57900	57900	57900	0
135	20240910	163700	74454800	57900	57900	57900	57900	0
136	20240910	163600	74454800	57900	57900	57900	57900	0
137	20240910	163500	74454800	57900	57900	57900	57900	0
138	20240910	163400	74454800	57900	57900	57900	57900	0
139	20240910	163300	74454800	57900	57900	57900	57900	0
140	20240910	163200	74454800	57900	57900	57900	57900	0
141	20240910	163100	74454800	57900	57900	57900	57900	0
142	20240910	163000	74454800	57900	57900	57900	57900	0
143	20240910	162900	74454800	57900	57900	57900	57900	0
144	20240910	162800	74454800	57900	57900	57900	57900	0
145	20240910	162700	74454800	57900	57900	57900	57900	0
146	20240910	162600	74454800	57900	57900	57900	57900	0
147	20240910	162500	74454800	57900	57900	57900	57900	0
148	20240910	162400	74454800	57900	57900	57900	57900	0
149	20240910	162300	74454800	57900	57900	57900	57900	0
150	20240910	162200	74454800	57900	57900	57900	57900	0
151	20240910	162100	74454800	57900	57900	57900	57900	0
152	20240910	162000	74454800	57900	57900	57900	57900	30
153	20240910	161900	74454800	57900	57900	57900	57900	0
154	20240910	161800	74454800	57900	57900	57900	57900	0
155	20240910	161700	74454800	57900	57900	57900	57900	0
156	20240910	161600	74454800	57900	57900	57900	57900	0
157	20240910	161500	74454800	57900	57900	57900	57900	0
158	20240910	161400	74454800	57900	57900	57900	57900	0
159	20240910	161300	74454800	57900	57900	57900	57900	0
160	20240910	161200	74454800	57900	57900	57900	57900	0
161	20240910	161100	74454800	57900	57900	57900	57900	0
162	20240910	161000	74454800	57900	57900	57900	57900	0
163	20240910	160900	74454800	57900	57900	57900	57900	0
164	20240910	160800	74454800	57900	57900	57900	57900	0
165	20240910	160700	74454800	57900	57900	57900	57900	0
166	20240910	160600	74454800	57900	57900	57900	57900	0
167	20240910	160500	74454800	57900	57900	57900	57900	0
168	20240910	160400	74454800	57900	57900	57900	57900	0
169	20240910	160300	74454800	57900	57900	57900	57900	0
170	20240910	160200	74454800	57900	57900	57900	57900	0
171	20240910	160100	74454800	57900	57900	57900	57900	0
172	20240910	160000	74454800	57900	57900	57900	57900	0
173	20240910	155900	74454800	57900	57900	57900	57900	0
174	20240910	155800	74454800	57900	57900	57900	57900	0
175	20240910	155700	74454800	57900	57900	57900	57900	0
176	20240910	155600	74454800	57900	57900	57900	57900	0
177	20240910	155500	74454800	57900	57900	57900	57900	0
178	20240910	155400	74454800	57900	57900	57900	57900	0
179	20240910	155300	74454800	57900	57900	57900	57900	0
180	20240910	155200	74454800	57900	57900	57900	57900	0
181	20240910	155100	74454800	57900	57900	57900	57900	0
182	20240910	155000	74454800	57900	57900	57900	57900	30
183	20240910	154900	74454800	57900	57900	57900	57900	0
184	20240910	154800	74454800	57900	57900	57900	57900	0
185	20240910	154700	74454800	57900	57900	57900	57900	0
186	20240910	154600	74454800	57900	57900	57900	57900	0
187	20240910	154500	74454800	57900	57900	57900	57900	0
188	20240910	154400	74454800	57900	57900	57900	57900	0
189	20240910	154300	74454800	57900	57900	57900	57900	0
190	20240910	154200	74454800	57900	57900	57900	57900	0
191	20240910	154100	74454800	57900	57900	57900	57900	0
192	20240910	154000	74454800	57900	57900	57900	57900	0
193	20240910	153900	74454800	57900	57900	57900	57900	0
194	20240910	153800	74454800	57900	57900	57900	57900	0
195	20240910	153700	74454800	57900	57900	57900	57900	0
196	20240910	153600	74454800	57900	57900	57900	57900	0
197	20240910	153500	74454800	57900	57900	57900	57900	0
198	20240910	153400	74454800	57900	57900	57900	57900	0
199	20240910	153300	74454800	57900	57900	57900	57900	0
200	20240910	153200	74454800	57900	57900	57900	57900	0
201	20240910	153100	74454800	57900	57900	57900	57900	0
202	20240910	153000	74454800	57900	57900	57900	57900	30
203	20240910	152900	72717800	58300	58300	58300	58300	0
204	20240910	152800	72717800	58300	58300	58300	58300	0
205	20240910	152700	72717800	58300	58300	58300	58300	0
206	20240910	152600	72717800	58300	58300	58300	58300	0
207	20240910	152500	72717800	58300	58300	58300	58300	0
208	20240910	152400	72717800	58300	58300	58300	58300	0
209	20240910	152300	72717800	58300	58300	58300	58300	0
210	20240910	152200	72717800	58300	58300	58300	58300	0
211	20240910	152100	72717800	58300	58300	58300	58300	0
212	20240910	152000	72717800	58300	58300	58300	58300	0
213	20240910	151900	72717800	58300	58000	58300	57900	54
214	20240910	151800	69583200	58100	58100	58100	58100	3
215	20240910	151700	69408900	58200	58200	58200	58200	0
216	20240910	151600	69408900	58200	58200	58200	58200	0
217	20240910	151500	69408900	58200	58200	58200	58200	7
218	20240910	151400	69001500	58200	58200	58200	58200	1
219	20240910	151300	68943300	58300	58300	58300	58300	2
220	20240910	151200	68826700	58300	58300	58300	58300	55
221	20240910	151100	65620200	58300	58300	58300	58300	3
222	20240910	151000	65445300	58400	58400	58400	58400	14
223	20240910	150900	64627700	58400	58400	58400	58400	19
224	20240910	150800	63518100	58500	58500	58500	58500	54
225	20240910	150700	60359100	58500	58500	58500	58500	70
226	20240910	150600	56264100	58500	58500	58500	58500	8
227	20240910	150500	55796100	58500	58500	58500	58500	0
228	20240910	150400	55796100	58500	58400	58500	58400	122
229	20240910	150300	48662100	58300	58300	58300	58300	0
230	20240910	150200	48662100	58300	58300	58300	58300	0
231	20240910	150100	48662100	58300	58300	58300	58300	0
232	20240910	150000	48662100	58300	58300	58300	58300	40
233	20240910	145900	46330100	58300	58300	58300	58300	0
234	20240910	145800	46330100	58300	58300	58300	58300	0
235	20240910	145700	46330100	58300	58300	58300	58300	1
236	20240910	145600	46271800	58100	58100	58100	58100	0
237	20240910	145500	46271800	58100	58100	58100	58100	30
238	20240910	145400	44528800	58000	58000	58000	58000	0
239	20240910	145300	44528800	58000	58000	58000	58000	4
240	20240910	145200	44296800	57800	57800	57800	57800	0
241	20240910	145100	44296800	57800	57800	57800	57800	1
242	20240910	145000	44239000	57800	58000	58000	57800	130
243	20240910	144900	36719800	58000	58100	58100	58000	20
244	20240910	144800	35559300	58100	58100	58100	58100	49
245	20240910	144700	32712400	58100	58100	58100	58100	0
246	20240910	144600	32712400	58100	58100	58100	58100	0
247	20240910	144500	32712400	58100	58100	58100	58100	0
248	20240910	144400	32712400	58100	58200	58200	58100	144
249	20240910	144300	24341400	58200	58200	58200	58200	0
250	20240910	144200	24341400	58200	58200	58200	58200	0
251	20240910	144100	24341400	58200	58200	58200	58200	0
252	20240910	144000	24341400	58200	58200	58200	58200	0
253	20240910	143900	24341400	58200	58200	58200	58200	0
254	20240910	143800	24341400	58200	58200	58200	58200	0
255	20240910	143700	24341400	58200	58200	58200	58200	0
256	20240910	143600	24341400	58200	58200	58200	58200	0
257	20240910	143500	24341400	58200	58200	58200	58200	0
258	20240910	143400	24341400	58200	58200	58200	58200	0
259	20240910	143300	24341400	58200	58200	58200	58200	0
260	20240910	143200	24341400	58200	58200	58200	58200	0
261	20240910	143100	24341400	58200	58200	58200	58200	0
262	20240910	143000	24341400	58200	58200	58200	58200	0
263	20240910	142900	24341400	58200	58200	58200	58200	0
264	20240910	142800	24341400	58200	58200	58200	58200	0
265	20240910	142700	24341400	58200	58200	58200	58200	0
266	20240910	142600	24341400	58200	58200	58200	58200	2
267	20240910	142500	24225000	58200	58200	58200	58200	3
268	20240910	142400	24050400	58200	58200	58200	58200	0
269	20240910	142300	24050400	58200	58200	58200	58200	0
270	20240910	142200	24050400	58200	58200	58200	58200	0
271	20240910	142100	24050400	58200	58200	58200	58200	0
272	20240910	142000	24050400	58200	58200	58200	58200	0
273	20240910	141900	24050400	58200	58200	58200	58200	0
274	20240910	141800	24050400	58200	58200	58200	58200	0
275	20240910	141700	24050400	58200	58200	58200	58200	0
276	20240910	141600	24050400	58200	58200	58200	58200	0
277	20240910	141500	24050400	58200	58200	58200	58200	0
278	20240910	141400	24050400	58200	58200	58200	58200	0
279	20240910	141300	24050400	58200	58200	58200	58200	0
280	20240910	141200	24050400	58200	58200	58200	58200	0
281	20240910	141100	24050400	58200	58200	58200	58200	0
282	20240910	141000	24050400	58200	58200	58200	58200	0
283	20240910	140900	24050400	58200	58200	58200	58200	0
284	20240910	140800	24050400	58200	58200	58200	58200	0
285	20240910	140700	24050400	58200	58200	58200	58200	0
286	20240910	140600	24050400	58200	58200	58200	58200	0
287	20240910	140500	24050400	58200	58200	58200	58200	2
288	20240910	140400	23934000	58100	58100	58100	58100	0
289	20240910	140300	23934000	58100	58100	58100	58100	0
290	20240910	140200	23934000	58100	58100	58100	58100	0
291	20240910	140100	23934000	58100	58100	58100	58100	0
292	20240910	140000	23934000	58100	58100	58100	58100	0
293	20240910	135900	23934000	58100	58100	58100	58100	0
294	20240910	135800	23934000	58100	58100	58100	58100	0
295	20240910	135700	23934000	58100	58100	58100	58100	0
296	20240910	135600	23934000	58100	58100	58100	58100	0
297	20240910	135500	23934000	58100	58100	58100	58100	0
298	20240910	135400	23934000	58100	58100	58100	58100	2
299	20240910	135300	23817800	58100	58100	58100	58100	0
300	20240910	135200	23817800	58100	58100	58100	58100	0
301	20240910	135100	23817800	58100	58100	58100	58100	0
302	20240910	135000	23817800	58100	58100	58100	58100	0
303	20240910	134900	23817800	58100	58100	58100	58100	0
304	20240910	134800	23817800	58100	58100	58100	58100	0
305	20240910	134700	23817800	58100	58100	58100	58100	0
306	20240910	134600	23817800	58100	58100	58100	58100	0
307	20240910	134500	23817800	58100	58200	58200	58100	36
308	20240910	134400	21725700	58400	58400	58400	58400	2
309	20240910	134300	21608900	58400	58400	58400	58400	0
310	20240910	134200	21608900	58400	58400	58400	58400	0
311	20240910	134100	21608900	58400	58400	58400	58400	0
312	20240910	134000	21608900	58400	58400	58400	58400	0
313	20240910	133900	21608900	58400	58400	58400	58400	0
314	20240910	133800	21608900	58400	58400	58400	58400	0
315	20240910	133700	21608900	58400	58400	58400	58400	0
316	20240910	133600	21608900	58400	58400	58400	58400	0
317	20240910	133500	21608900	58400	58400	58400	58400	0
318	20240910	133400	21608900	58400	58400	58400	58400	0
319	20240910	133300	21608900	58400	58400	58400	58400	0
320	20240910	133200	21608900	58400	58400	58400	58400	5
321	20240910	133100	21316900	58400	58400	58400	58400	0
322	20240910	133000	21316900	58400	58400	58400	58400	0
323	20240910	132900	21316900	58400	58400	58400	58400	0
324	20240910	132800	21316900	58400	58400	58400	58400	1
325	20240910	132700	21258500	58300	58300	58300	58300	0
326	20240910	132600	21258500	58300	58300	58300	58300	0
327	20240910	132500	21258500	58300	58300	58300	58300	0
328	20240910	132400	21258500	58300	58300	58300	58300	0
329	20240910	132300	21258500	58300	58300	58300	58300	0
330	20240910	132200	21258500	58300	58300	58300	58300	1
331	20240910	132100	21200200	58300	58300	58300	58300	0
332	20240910	132000	21200200	58300	58300	58300	58300	0
333	20240910	131900	21200200	58300	58300	58300	58300	0
334	20240910	131800	21200200	58300	58300	58300	58300	0
335	20240910	131700	21200200	58300	58300	58300	58300	0
336	20240910	131600	21200200	58300	58300	58300	58300	0
337	20240910	131500	21200200	58300	58300	58300	58300	0
338	20240910	131400	21200200	58300	58300	58300	58300	0
339	20240910	131300	21200200	58300	58300	58300	58300	0
340	20240910	131200	21200200	58300	58300	58300	58300	0
341	20240910	131100	21200200	58300	58300	58300	58300	0
342	20240910	131000	21200200	58300	58300	58300	58300	0
343	20240910	130900	21200200	58300	58300	58300	58300	2
344	20240910	130800	21083600	58100	58100	58100	58100	0
345	20240910	130700	21083600	58100	58100	58100	58100	0
346	20240910	130600	21083600	58100	58100	58100	58100	0
347	20240910	130500	21083600	58100	58100	58100	58100	0
348	20240910	130400	21083600	58100	58100	58100	58100	0
349	20240910	130300	21083600	58100	58100	58100	58100	0
350	20240910	130200	21083600	58100	58100	58100	58100	0
351	20240910	130100	21083600	58100	58100	58100	58100	0
352	20240910	130000	21083600	58100	58100	58100	58100	0
353	20240910	125900	21083600	58100	58100	58100	58100	0
354	20240910	125800	21083600	58100	58100	58100	58100	0
355	20240910	125700	21083600	58100	58100	58100	58100	0
356	20240910	125600	21083600	58100	58100	58100	58100	0
357	20240910	125500	21083600	58100	58100	58100	58100	0
358	20240910	125400	21083600	58100	58100	58100	58100	0
359	20240910	125300	21083600	58100	58100	58100	58100	0
360	20240910	125200	21083600	58100	58100	58100	58100	0
361	20240910	125100	21083600	58100	58100	58100	58100	1
362	20240910	125000	21025500	58000	58000	58000	58000	0
363	20240910	124900	21025500	58000	58000	58000	58000	0
364	20240910	124800	21025500	58000	58000	58000	58000	0
365	20240910	124700	21025500	58000	58000	58000	58000	0
366	20240910	124600	21025500	58000	58000	58000	58000	0
367	20240910	124500	21025500	58000	58000	58000	58000	0
368	20240910	124400	21025500	58000	58000	58000	58000	0
369	20240910	124300	21025500	58000	58000	58000	58000	0
370	20240910	124200	21025500	58000	58000	58000	58000	0
371	20240910	124100	21025500	58000	58000	58000	58000	0
372	20240910	124000	21025500	58000	58000	58000	58000	0
373	20240910	123900	21025500	58000	58200	58200	58000	40
374	20240910	123800	18705200	58200	58200	58200	58200	0
375	20240910	123700	18705200	58200	58200	58200	58200	0
376	20240910	123600	18705200	58200	58200	58200	58200	0
377	20240910	123500	18705200	58200	58200	58200	58200	0
378	20240910	123400	18705200	58200	58200	58200	58200	0
379	20240910	123300	18705200	58200	58200	58200	58200	0
380	20240910	123200	18705200	58200	58200	58200	58200	0
381	20240910	123100	18705200	58200	58200	58200	58200	0
382	20240910	123000	18705200	58200	58200	58200	58200	0
383	20240910	122900	18705200	58200	58200	58200	58200	0
384	20240910	122800	18705200	58200	58200	58200	58200	0
385	20240910	122700	18705200	58200	58200	58200	58200	0
386	20240910	122600	18705200	58200	58200	58200	58200	0
387	20240910	122500	18705200	58200	58200	58200	58200	0
388	20240910	122400	18705200	58200	58200	58200	58200	0
389	20240910	122300	18705200	58200	58200	58200	58200	0
390	20240910	122200	18705200	58200	58200	58200	58200	0
391	20240910	122100	18705200	58200	58200	58200	58200	0
392	20240910	122000	18705200	58200	58200	58200	58200	0
393	20240910	121900	18705200	58200	58200	58200	58200	0
394	20240910	121800	18705200	58200	58200	58200	58200	0
395	20240910	121700	18705200	58200	58200	58200	58200	0
396	20240910	121600	18705200	58200	58200	58200	58200	0
397	20240910	121500	18705200	58200	58200	58200	58200	0
398	20240910	121400	18705200	58200	58200	58200	58200	0
399	20240910	121300	18705200	58200	58200	58200	58200	11
400	20240910	121200	18065000	58200	58200	58200	58200	0
401	20240910	121100	18065000	58200	58200	58200	58200	0
402	20240910	121000	18065000	58200	58200	58200	58200	0
403	20240910	120900	18065000	58200	58300	58300	58200	54
404	20240910	120800	14920600	58300	58300	58300	58300	0
405	20240910	120700	14920600	58300	58300	58300	58300	0
406	20240910	120600	14920600	58300	58300	58300	58300	0
407	20240910	120500	14920600	58300	58300	58300	58300	10
408	20240910	120400	14337600	58300	58300	58300	58300	0
409	20240910	120300	14337600	58300	58300	58300	58300	0
410	20240910	120200	14337600	58300	58300	58300	58300	0
411	20240910	120100	14337600	58300	58300	58300	58300	0
412	20240910	120000	14337600	58300	58300	58300	58300	0
413	20240910	115900	14337600	58300	58300	58300	58300	0
414	20240910	115800	14337600	58300	58300	58300	58300	0
415	20240910	115700	14337600	58300	58300	58300	58300	0
416	20240910	115600	14337600	58300	58300	58300	58300	0
417	20240910	115500	14337600	58300	58300	58300	58300	0
418	20240910	115400	14337600	58300	58300	58300	58300	0
419	20240910	115300	14337600	58300	58300	58300	58300	0
420	20240910	115200	14337600	58300	58300	58300	58300	0
421	20240910	115100	14337600	58300	58300	58300	58300	12
422	20240910	115000	13638000	58300	58300	58300	58300	0
423	20240910	114900	13638000	58300	58300	58300	58300	0
424	20240910	114800	13638000	58300	58300	58300	58300	5
425	20240910	114700	13346500	58300	58300	58300	58300	6
426	20240910	114600	12996700	58300	58200	58300	58200	59
427	20240910	114500	9560800	58200	58200	58200	58200	0
428	20240910	114400	9560800	58200	58200	58200	58200	0
429	20240910	114300	9560800	58200	58200	58200	58200	0
430	20240910	114200	9560800	58200	58200	58200	58200	0
431	20240910	114100	9560800	58200	58200	58200	58200	0
432	20240910	114000	9560800	58200	58200	58200	58200	0
433	20240910	113900	9560800	58200	58200	58200	58200	0
434	20240910	113800	9560800	58200	58200	58200	58200	0
435	20240910	113700	9560800	58200	58200	58200	58200	0
436	20240910	113600	9560800	58200	58300	58300	58200	28
437	20240910	113500	7930800	58300	58300	58300	58300	0
438	20240910	113400	7930800	58300	58300	58300	58300	0
439	20240910	113300	7930800	58300	58300	58300	58300	0
440	20240910	113200	7930800	58300	58300	58300	58300	0
441	20240910	113100	7930800	58300	58300	58300	58300	0
442	20240910	113000	7930800	58300	58300	58300	58300	0
443	20240910	112900	7930800	58300	58300	58300	58300	0
444	20240910	112800	7930800	58300	58300	58300	58300	0
445	20240910	112700	7930800	58300	58300	58300	58300	0
446	20240910	112600	7930800	58300	58300	58300	58300	0
447	20240910	112500	7930800	58300	58300	58300	58300	0
448	20240910	112400	7930800	58300	58300	58300	58300	0
449	20240910	112300	7930800	58300	58300	58300	58300	0
450	20240910	112200	7930800	58300	58300	58300	58300	0
451	20240910	112100	7930800	58300	58300	58300	58300	0
452	20240910	112000	7930800	58300	58300	58300	58300	0
453	20240910	111900	7930800	58300	58300	58300	58300	0
454	20240910	111800	7930800	58300	58300	58300	58300	1
455	20240910	111700	7872500	58300	58300	58300	58300	0
456	20240910	111600	7872500	58300	58300	58300	58300	0
457	20240910	111500	7872500	58300	58300	58300	58300	0
458	20240910	111400	7872500	58300	58300	58300	58300	1
459	20240910	111300	7814200	58600	58600	58600	58600	0
460	20240910	111200	7814200	58600	58600	58600	58600	0
461	20240910	111100	7814200	58600	58600	58600	58600	0
462	20240910	111000	7814200	58600	58600	58600	58600	0
463	20240910	110900	7814200	58600	58600	58600	58600	0
464	20240910	110800	7814200	58600	58600	58600	58600	0
465	20240910	110700	7814200	58600	58600	58600	58600	0
466	20240910	110600	7814200	58600	58600	58600	58600	0
467	20240910	110500	7814200	58600	58600	58600	58600	0
468	20240910	110400	7814200	58600	58600	58600	58600	0
469	20240910	110300	7814200	58600	58600	58600	58600	0
470	20240910	110200	7814200	58600	58600	58600	58600	1
471	20240910	110100	7755600	58500	58500	58500	58500	20
472	20240910	110000	6585600	58500	58500	58500	58500	0
473	20240910	105900	6585600	58500	58500	58500	58500	0
474	20240910	105800	6585600	58500	58500	58500	58500	0
475	20240910	105700	6585600	58500	58500	58500	58500	0
476	20240910	105600	6585600	58500	58500	58500	58500	0
477	20240910	105500	6585600	58500	58500	58500	58500	0
478	20240910	105400	6585600	58500	58500	58500	58500	0
479	20240910	105300	6585600	58500	58500	58500	58500	0
480	20240910	105200	6585600	58500	58500	58500	58500	0
481	20240910	105100	6585600	58500	58500	58500	58500	0
482	20240910	105000	6585600	58500	58500	58500	58500	0
483	20240910	104900	6585600	58500	58500	58500	58500	22
484	20240910	104800	5298600	58300	58300	58300	58300	0
485	20240910	104700	5298600	58300	58300	58300	58300	0
486	20240910	104600	5298600	58300	58300	58300	58300	0
487	20240910	104500	5298600	58300	58300	58300	58300	0
488	20240910	104400	5298600	58300	58300	58300	58300	0
489	20240910	104300	5298600	58300	58300	58300	58300	35
490	20240910	104200	3258100	58300	58300	58300	58300	0
491	20240910	104100	3258100	58300	58300	58300	58300	0
492	20240910	104000	3258100	58300	58300	58300	58300	0
493	20240910	103900	3258100	58300	58300	58300	58300	0
494	20240910	103800	3258100	58300	58300	58300	58300	0
495	20240910	103700	3258100	58300	58300	58300	58300	0
496	20240910	103600	3258100	58300	58300	58300	58300	23
497	20240910	103500	1917200	58300	58200	58300	58200	15
498	20240910	103400	1044100	58200	58200	58200	58200	0
499	20240910	103300	1044100	58200	58200	58200	58200	0
500	20240910	103200	1044100	58200	58200	58200	58200	0
501	20240910	103100	1044100	58200	58200	58200	58200	0
502	20240910	103000	1044100	58200	58200	58200	58200	0
503	20240910	102900	1044100	58200	58200	58200	58200	0
504	20240910	102800	1044100	58200	58200	58200	58200	0
505	20240910	102700	1044100	58200	58200	58200	58200	0
506	20240910	102600	1044100	58200	58200	58200	58200	0
507	20240910	102500	1044100	58200	58200	58200	58200	0
508	20240910	102400	1044100	58200	58200	58200	58200	0
509	20240910	102300	1044100	58200	58200	58200	58200	0
510	20240910	102200	1044100	58200	58200	58200	58200	0
511	20240910	102100	1044100	58200	58200	58200	58200	0
512	20240910	102000	1044100	58200	58200	58200	58200	0
513	20240910	101900	1044100	58200	58200	58200	58200	0
514	20240910	101800	1044100	58200	58200	58200	58200	0
515	20240910	101700	1044100	58200	58200	58200	58200	0
516	20240910	101600	1044100	58200	58200	58200	58200	0
517	20240910	101500	1044100	58200	58200	58200	58200	0
518	20240910	101400	1044100	58200	58200	58200	58200	0
519	20240910	101300	1044100	58200	58200	58200	58200	0
520	20240910	101200	1044100	58200	58200	58200	58200	0
521	20240910	101100	1044100	58200	58200	58200	58200	0
522	20240910	101000	1044100	58200	58200	58200	58200	0
523	20240910	100900	1044100	58200	58200	58200	58200	0
524	20240910	100800	1044100	58200	58200	58200	58200	0
525	20240910	100700	1044100	58200	58200	58200	58200	0
526	20240910	100600	1044100	58200	58200	58200	58200	0
527	20240910	100500	1044100	58200	58200	58200	58200	0
528	20240910	100400	1044100	58200	58200	58200	58200	0
529	20240910	100300	1044100	58200	58200	58200	58200	0
530	20240910	100200	1044100	58200	58200	58200	58200	0
531	20240910	100100	1044100	58200	58200	58200	58200	0
532	20240910	100000	1044100	58200	58200	58200	58200	0
533	20240910	095900	1044100	58200	58200	58200	58200	0
534	20240910	095800	1044100	58200	58200	58200	58200	0
535	20240910	095700	1044100	58200	58200	58200	58200	1
536	20240910	095600	985900	58300	58300	58300	58300	0
537	20240910	095500	985900	58300	58300	58300	58300	0
538	20240910	095400	985900	58300	58300	58300	58300	0
539	20240910	095300	985900	58300	58300	58300	58300	0
540	20240910	095200	985900	58300	58300	58300	58300	0
541	20240910	095100	985900	58300	58300	58300	58300	0
542	20240910	095000	985900	58300	58300	58300	58300	0
543	20240910	094900	985900	58300	58300	58300	58300	0
544	20240910	094800	985900	58300	58300	58300	58300	0
545	20240910	094700	985900	58300	58300	58300	58300	0
546	20240910	094600	985900	58300	58300	58300	58300	0
547	20240910	094500	985900	58300	58300	58300	58300	0
548	20240910	094400	985900	58300	58300	58300	58300	0
549	20240910	094300	985900	58300	58300	58300	58300	0
550	20240910	094200	985900	58300	58300	58300	58300	0
551	20240910	094100	985900	58300	58300	58300	58300	0
552	20240910	094000	985900	58300	58300	58300	58300	0
553	20240910	093900	985900	58300	58300	58300	58300	0
554	20240910	093800	985900	58300	58300	58300	58300	0
555	20240910	093700	985900	58300	58300	58300	58300	0
556	20240910	093600	985900	58300	58300	58300	58300	0
557	20240910	093500	985900	58300	58300	58300	58300	0
558	20240910	093400	985900	58300	58300	58300	58300	0
559	20240910	093300	985900	58300	58300	58300	58300	0
560	20240910	093200	985900	58300	58300	58300	58300	1
561	20240910	093100	927600	58000	58000	58000	58000	0
562	20240910	093000	927600	58000	58000	58000	58000	0
563	20240910	092900	927600	58000	58000	58000	58000	0
564	20240910	092800	927600	58000	58000	58000	58000	0
565	20240910	092700	927600	58000	58000	58000	58000	0
566	20240910	092600	927600	58000	58000	58000	58000	0
567	20240910	092500	927600	58000	58000	58000	58000	0
568	20240910	092400	927600	58000	58000	58000	58000	0
569	20240910	092300	927600	58000	58000	58000	58000	0
570	20240910	092200	927600	58000	58000	58000	58000	0
571	20240910	092100	927600	58000	58000	58000	58000	0
572	20240910	092000	927600	58000	58000	58000	58000	0
573	20240910	091900	927600	58000	58000	58000	58000	0
574	20240910	091800	927600	58000	58000	58000	58000	0
575	20240910	091700	927600	58000	58000	58000	58000	0
576	20240910	091600	927600	58000	58000	58000	58000	3
577	20240910	091500	753600	57900	57900	57900	57900	0
578	20240910	091400	753600	57900	57900	57900	57900	0
579	20240910	091300	753600	57900	57900	57900	57900	0
580	20240910	091200	753600	57900	57900	57900	57900	0
581	20240910	091100	753600	57900	57900	57900	57900	0
582	20240910	091000	753600	57900	57900	57900	57900	0
583	20240910	090900	753600	57900	57900	57900	57900	0
584	20240910	090800	753600	57900	57900	57900	57900	0
585	20240910	090700	753600	57900	57900	57900	57900	0
586	20240910	090600	753600	57900	57900	57900	57900	0
587	20240910	090500	753600	57900	57900	57900	57900	7
588	20240910	090400	348300	57900	57900	57900	57900	0
589	20240910	090300	348300	57900	57900	57900	57900	0
590	20240910	090200	348300	57900	57900	57900	57900	0
591	20240910	090100	348300	57900	57900	57900	57900	0
592	20240910	090000	348300	57900	58200	58200	57900	6