KissMeData/009780/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185200	17642200	5030	5030	5030	5030	52
3	20240913	185100	17642200	5030	5030	5030	5030	0
4	20240913	185000	17642200	5030	5030	5030	5030	0
5	20240913	184900	17642200	5030	5030	5030	5030	0
6	20240913	184800	17642200	5030	5030	5030	5030	0
7	20240913	184700	17642200	5030	5030	5030	5030	0
8	20240913	184600	17642200	5030	5030	5030	5030	0
9	20240913	184500	17642200	5030	5030	5030	5030	0
10	20240913	184400	17642200	5030	5030	5030	5030	0
11	20240913	184300	17642200	5030	5030	5030	5030	0
12	20240913	184200	17642200	5030	5030	5030	5030	0
13	20240913	184100	17642200	5030	5030	5030	5030	0
14	20240913	184000	17642200	5030	5030	5030	5030	0
15	20240913	183900	17642200	5030	5030	5030	5030	0
16	20240913	183800	17642200	5030	5030	5030	5030	0
17	20240913	183700	17642200	5030	5030	5030	5030	0
18	20240913	183600	17642200	5030	5030	5030	5030	0
19	20240913	183500	17642200	5030	5030	5030	5030	0
20	20240913	183400	17642200	5030	5030	5030	5030	0
21	20240913	183300	17642200	5030	5030	5030	5030	0
22	20240913	183200	17642200	5030	5030	5030	5030	0
23	20240913	183100	17642200	5030	5030	5030	5030	0
24	20240913	183000	17642200	5030	5030	5030	5030	0
25	20240913	182900	17642200	5030	5030	5030	5030	0
26	20240913	182800	17642200	5030	5030	5030	5030	0
27	20240913	182700	17642200	5030	5030	5030	5030	0
28	20240913	182600	17642200	5030	5030	5030	5030	0
29	20240913	182500	17642200	5030	5030	5030	5030	0
30	20240913	182400	17642200	5030	5030	5030	5030	0
31	20240913	182300	17642200	5030	5030	5030	5030	0
32	20240913	182200	17642200	5030	5030	5030	5030	52
33	20240913	182100	17642200	5030	5030	5030	5030	0
34	20240913	182000	17642200	5030	5030	5030	5030	0
35	20240913	181900	17642200	5030	5030	5030	5030	0
36	20240913	181800	17642200	5030	5030	5030	5030	0
37	20240913	181700	17642200	5030	5030	5030	5030	0
38	20240913	181600	17642200	5030	5030	5030	5030	0
39	20240913	181500	17642200	5030	5030	5030	5030	0
40	20240913	181400	17642200	5030	5030	5030	5030	0
41	20240913	181300	17642200	5030	5030	5030	5030	0
42	20240913	181200	17642200	5030	5030	5030	5030	0
43	20240913	181100	17642200	5030	5030	5030	5030	0
44	20240913	181000	17642200	5030	5030	5030	5030	0
45	20240913	180900	17642200	5030	5030	5030	5030	0
46	20240913	180800	17642200	5030	5030	5030	5030	0
47	20240913	180700	17642200	5030	5030	5030	5030	0
48	20240913	180600	17642200	5030	5030	5030	5030	0
49	20240913	180500	17642200	5030	5030	5030	5030	0
50	20240913	180400	17642200	5030	5030	5030	5030	0
51	20240913	180300	17642200	5030	5030	5030	5030	0
52	20240913	180200	17642200	5030	5030	5030	5030	0
53	20240913	180100	17642200	5030	5030	5030	5030	0
54	20240913	180000	17642200	5030	5030	5030	5030	0
55	20240913	175900	17642200	5030	5030	5030	5030	0
56	20240913	175800	17642200	5030	5030	5030	5030	0
57	20240913	175700	17642200	5030	5030	5030	5030	0
58	20240913	175600	17642200	5030	5030	5030	5030	0
59	20240913	175500	17642200	5030	5030	5030	5030	0
60	20240913	175400	17642200	5030	5030	5030	5030	0
61	20240913	175300	17642200	5030	5030	5030	5030	0
62	20240913	175200	17642200	5030	5030	5030	5030	52
63	20240913	175100	17642200	5030	5030	5030	5030	0
64	20240913	175000	17642200	5030	5030	5030	5030	0
65	20240913	174900	17642200	5030	5030	5030	5030	0
66	20240913	174800	17642200	5030	5030	5030	5030	0
67	20240913	174700	17642200	5030	5030	5030	5030	0
68	20240913	174600	17642200	5030	5030	5030	5030	0
69	20240913	174500	17642200	5030	5030	5030	5030	0
70	20240913	174400	17642200	5030	5030	5030	5030	0
71	20240913	174300	17642200	5030	5030	5030	5030	0
72	20240913	174200	17642200	5030	5030	5030	5030	0
73	20240913	174100	17642200	5030	5030	5030	5030	0
74	20240913	174000	17642200	5030	5030	5030	5030	0
75	20240913	173900	17642200	5030	5030	5030	5030	0
76	20240913	173800	17642200	5030	5030	5030	5030	0
77	20240913	173700	17642200	5030	5030	5030	5030	0
78	20240913	173600	17642200	5030	5030	5030	5030	0
79	20240913	173500	17642200	5030	5030	5030	5030	0
80	20240913	173400	17642200	5030	5030	5030	5030	0
81	20240913	173300	17642200	5030	5030	5030	5030	0
82	20240913	173200	17642200	5030	5030	5030	5030	0
83	20240913	173100	17642200	5030	5030	5030	5030	0
84	20240913	173000	17642200	5030	5030	5030	5030	0
85	20240913	172900	17642200	5030	5030	5030	5030	0
86	20240913	172800	17642200	5030	5030	5030	5030	0
87	20240913	172700	17642200	5030	5030	5030	5030	0
88	20240913	172600	17642200	5030	5030	5030	5030	0
89	20240913	172500	17642200	5030	5030	5030	5030	0
90	20240913	172400	17642200	5030	5030	5030	5030	0
91	20240913	172300	17642200	5030	5030	5030	5030	0
92	20240913	172200	17642200	5030	5030	5030	5030	52
93	20240913	172100	17642200	5030	5030	5030	5030	0
94	20240913	172000	17642200	5030	5030	5030	5030	0
95	20240913	171900	17642200	5030	5030	5030	5030	0
96	20240913	171800	17642200	5030	5030	5030	5030	0
97	20240913	171700	17642200	5030	5030	5030	5030	0
98	20240913	171600	17642200	5030	5030	5030	5030	0
99	20240913	171500	17642200	5030	5030	5030	5030	0
100	20240913	171400	17642200	5030	5030	5030	5030	0
101	20240913	171300	17642200	5030	5030	5030	5030	0
102	20240913	171200	17642200	5030	5030	5030	5030	0
103	20240913	171100	17642200	5030	5030	5030	5030	0
104	20240913	171000	17642200	5030	5030	5030	5030	0
105	20240913	170900	17642200	5030	5030	5030	5030	0
106	20240913	170800	17642200	5030	5030	5030	5030	0
107	20240913	170700	17642200	5030	5030	5030	5030	0
108	20240913	170600	17642200	5030	5030	5030	5030	0
109	20240913	170500	17642200	5030	5030	5030	5030	0
110	20240913	170400	17642200	5030	5030	5030	5030	0
111	20240913	170300	17642200	5030	5030	5030	5030	0
112	20240913	170200	17642200	5030	5030	5030	5030	0
113	20240913	170100	17642200	5030	5030	5030	5030	0
114	20240913	170000	17642200	5030	5030	5030	5030	0
115	20240913	165900	17642200	5030	5030	5030	5030	0
116	20240913	165800	17642200	5030	5030	5030	5030	0
117	20240913	165700	17642200	5030	5030	5030	5030	0
118	20240913	165600	17642200	5030	5030	5030	5030	0
119	20240913	165500	17642200	5030	5030	5030	5030	0
120	20240913	165400	17642200	5030	5030	5030	5030	0
121	20240913	165300	17642200	5030	5030	5030	5030	0
122	20240913	165200	17642200	5030	5030	5030	5030	52
123	20240913	165100	17642200	5030	5030	5030	5030	0
124	20240913	165000	17642200	5030	5030	5030	5030	0
125	20240913	164900	17642200	5030	5030	5030	5030	0
126	20240913	164800	17642200	5030	5030	5030	5030	0
127	20240913	164700	17642200	5030	5030	5030	5030	0
128	20240913	164600	17642200	5030	5030	5030	5030	0
129	20240913	164500	17642200	5030	5030	5030	5030	0
130	20240913	164400	17642200	5030	5030	5030	5030	0
131	20240913	164300	17642200	5030	5030	5030	5030	0
132	20240913	164200	17642200	5030	5030	5030	5030	0
133	20240913	164100	17642200	5030	5030	5030	5030	0
134	20240913	164000	17642200	5030	5030	5030	5030	0
135	20240913	163900	17642200	5030	5030	5030	5030	0
136	20240913	163800	17642200	5030	5030	5030	5030	0
137	20240913	163700	17642200	5030	5030	5030	5030	0
138	20240913	163600	17642200	5030	5030	5030	5030	0
139	20240913	163500	17642200	5030	5030	5030	5030	0
140	20240913	163400	17642200	5030	5030	5030	5030	0
141	20240913	163300	17642200	5030	5030	5030	5030	0
142	20240913	163200	17642200	5030	5030	5030	5030	0
143	20240913	163100	17642200	5030	5030	5030	5030	0
144	20240913	163000	17642200	5030	5030	5030	5030	0
145	20240913	162900	17642200	5030	5030	5030	5030	0
146	20240913	162800	17642200	5030	5030	5030	5030	0
147	20240913	162700	17642200	5030	5030	5030	5030	0
148	20240913	162600	17642200	5030	5030	5030	5030	0
149	20240913	162500	17642200	5030	5030	5030	5030	0
150	20240913	162400	17642200	5030	5030	5030	5030	0
151	20240913	162300	17642200	5030	5030	5030	5030	0
152	20240913	162200	17642200	5030	5030	5030	5030	52
153	20240913	162100	17642200	5030	5030	5030	5030	0
154	20240913	162000	17642200	5030	5030	5030	5030	0
155	20240913	161900	17642200	5030	5030	5030	5030	0
156	20240913	161800	17642200	5030	5030	5030	5030	0
157	20240913	161700	17642200	5030	5030	5030	5030	0
158	20240913	161600	17642200	5030	5030	5030	5030	0
159	20240913	161500	17642200	5030	5030	5030	5030	0
160	20240913	161400	17642200	5030	5030	5030	5030	0
161	20240913	161300	17642200	5030	5030	5030	5030	0
162	20240913	161200	17642200	5030	5030	5030	5030	0
163	20240913	161100	17642200	5030	5030	5030	5030	0
164	20240913	161000	17642200	5030	5030	5030	5030	0
165	20240913	160900	17642200	5030	5030	5030	5030	0
166	20240913	160800	17642200	5030	5030	5030	5030	0
167	20240913	160700	17642200	5030	5030	5030	5030	0
168	20240913	160600	17642200	5030	5030	5030	5030	0
169	20240913	160500	17642200	5030	5030	5030	5030	0
170	20240913	160400	17642200	5030	5030	5030	5030	0
171	20240913	160300	17642200	5030	5030	5030	5030	0
172	20240913	160200	17642200	5030	5030	5030	5030	0
173	20240913	160100	17642200	5030	5030	5030	5030	0
174	20240913	160000	17642200	5030	5030	5030	5030	0
175	20240913	155900	17642200	5030	5030	5030	5030	0
176	20240913	155800	17642200	5030	5030	5030	5030	0
177	20240913	155700	17642200	5030	5030	5030	5030	0
178	20240913	155600	17642200	5030	5030	5030	5030	0
179	20240913	155500	17642200	5030	5030	5030	5030	0
180	20240913	155400	17642200	5030	5030	5030	5030	0
181	20240913	155300	17642200	5030	5030	5030	5030	0
182	20240913	155200	17642200	5030	5030	5030	5030	52
183	20240913	155100	17642200	5030	5030	5030	5030	0
184	20240913	155000	17642200	5030	5030	5030	5030	0
185	20240913	154900	17642200	5030	5030	5030	5030	0
186	20240913	154800	17642200	5030	5030	5030	5030	0
187	20240913	154700	17642200	5030	5030	5030	5030	0
188	20240913	154600	17642200	5030	5030	5030	5030	0
189	20240913	154500	17642200	5030	5030	5030	5030	0
190	20240913	154400	17642200	5030	5030	5030	5030	0
191	20240913	154300	17642200	5030	5030	5030	5030	0
192	20240913	154200	17642200	5030	5030	5030	5030	0
193	20240913	154100	17642200	5030	5030	5030	5030	0
194	20240913	154000	17642200	5030	5030	5030	5030	0
195	20240913	153900	17642200	5030	5030	5030	5030	0
196	20240913	153800	17642200	5030	5030	5030	5030	0
197	20240913	153700	17642200	5030	5030	5030	5030	0
198	20240913	153600	17642200	5030	5030	5030	5030	0
199	20240913	153500	17642200	5030	5030	5030	5030	0
200	20240913	153400	17642200	5030	5030	5030	5030	0
201	20240913	153300	17642200	5030	5030	5030	5030	0
202	20240913	153200	17642200	5030	5030	5030	5030	0
203	20240913	153100	17642200	5030	5030	5030	5030	0
204	20240913	153000	17642200	5030	5030	5030	5030	52
205	20240913	152900	17380640	5030	5030	5030	5030	0
206	20240913	152800	17380640	5030	5030	5030	5030	0
207	20240913	152700	17380640	5030	5030	5030	5030	0
208	20240913	152600	17380640	5030	5030	5030	5030	0
209	20240913	152500	17380640	5030	5030	5030	5030	0
210	20240913	152400	17380640	5030	5030	5030	5030	0
211	20240913	152300	17380640	5030	5030	5030	5030	0
212	20240913	152200	17380640	5030	5030	5030	5030	0
213	20240913	152100	17380640	5030	5030	5030	5030	0
214	20240913	152000	17380640	5030	5030	5030	5030	0
215	20240913	151900	17380640	5030	5030	5030	5030	11
216	20240913	151800	17325310	5030	5010	5030	5010	121
217	20240913	151700	16719080	5010	5010	5010	5010	0
218	20240913	151600	16719080	5010	5010	5010	5010	1
219	20240913	151500	16714070	5020	5020	5020	5020	1
220	20240913	151400	16709050	5030	5030	5030	5030	0
221	20240913	151300	16709050	5030	5030	5030	5030	0
222	20240913	151200	16709050	5030	5030	5030	5030	0
223	20240913	151100	16709050	5030	5030	5030	5030	0
224	20240913	151000	16709050	5030	5030	5030	5030	0
225	20240913	150900	16709050	5030	5030	5030	5030	0
226	20240913	150800	16709050	5030	5030	5030	5030	0
227	20240913	150700	16709050	5030	5030	5030	5030	0
228	20240913	150600	16709050	5030	5030	5030	5030	0
229	20240913	150500	16709050	5030	5030	5030	5030	1
230	20240913	150400	16704020	5020	5020	5020	5020	0
231	20240913	150300	16704020	5020	5020	5020	5020	3
232	20240913	150200	16688960	5010	5010	5010	5010	89
233	20240913	150100	16243070	5030	5030	5030	5030	6
234	20240913	150000	16212890	5030	5020	5030	5020	1000
235	20240913	145900	11188190	5010	5010	5010	5010	120
236	20240913	145800	10586990	5020	5020	5020	5020	1
237	20240913	145700	10581970	5020	5020	5020	5020	0
238	20240913	145600	10581970	5020	5020	5020	5020	16
239	20240913	145500	10501650	5020	5020	5020	5020	0
240	20240913	145400	10501650	5020	5020	5020	5020	0
241	20240913	145300	10501650	5020	5020	5020	5020	0
242	20240913	145200	10501650	5020	5020	5020	5020	0
243	20240913	145100	10501650	5020	5020	5020	5020	0
244	20240913	145000	10501650	5020	5020	5020	5020	0
245	20240913	144900	10501650	5020	5020	5020	5020	0
246	20240913	144800	10501650	5020	5020	5020	5020	1
247	20240913	144700	10496630	5010	5010	5010	5010	60
248	20240913	144600	10196030	5020	5020	5020	5020	0
249	20240913	144500	10196030	5020	5020	5020	5020	0
250	20240913	144400	10196030	5020	5020	5020	5020	0
251	20240913	144300	10196030	5020	5020	5020	5020	0
252	20240913	144200	10196030	5020	5020	5020	5020	0
253	20240913	144100	10196030	5020	5020	5020	5020	0
254	20240913	144000	10196030	5020	5020	5020	5020	0
255	20240913	143900	10196030	5020	5020	5020	5020	4
256	20240913	143800	10175950	5020	5020	5020	5020	0
257	20240913	143700	10175950	5020	5020	5020	5020	0
258	20240913	143600	10175950	5020	5020	5020	5020	0
259	20240913	143500	10175950	5020	5020	5020	5020	0
260	20240913	143400	10175950	5020	5020	5020	5020	0
261	20240913	143300	10175950	5020	5020	5020	5020	0
262	20240913	143200	10175950	5020	5020	5020	5020	0
263	20240913	143100	10175950	5020	5020	5020	5020	0
264	20240913	143000	10175950	5020	5020	5020	5020	0
265	20240913	142900	10175950	5020	5020	5020	5020	0
266	20240913	142800	10175950	5020	5020	5020	5020	0
267	20240913	142700	10175950	5020	5020	5020	5020	0
268	20240913	142600	10175950	5020	5020	5020	5020	0
269	20240913	142500	10175950	5020	5020	5020	5020	0
270	20240913	142400	10175950	5020	5020	5020	5020	0
271	20240913	142300	10175950	5020	5020	5020	5020	0
272	20240913	142200	10175950	5020	5020	5020	5020	0
273	20240913	142100	10175950	5020	5020	5020	5020	0
274	20240913	142000	10175950	5020	5020	5020	5020	2
275	20240913	141900	10165910	5020	5020	5020	5020	0
276	20240913	141800	10165910	5020	5020	5020	5020	0
277	20240913	141700	10165910	5020	5020	5020	5020	0
278	20240913	141600	10165910	5020	5020	5020	5020	0
279	20240913	141500	10165910	5020	5020	5020	5020	0
280	20240913	141400	10165910	5020	5020	5020	5020	0
281	20240913	141300	10165910	5020	5020	5020	5020	0
282	20240913	141200	10165910	5020	5020	5020	5020	0
283	20240913	141100	10165910	5020	5020	5020	5020	0
284	20240913	141000	10165910	5020	5020	5020	5020	0
285	20240913	140900	10165910	5020	5020	5020	5020	0
286	20240913	140800	10165910	5020	5020	5020	5020	0
287	20240913	140700	10165910	5020	5020	5020	5020	0
288	20240913	140600	10165910	5020	5020	5020	5020	1
289	20240913	140500	10160890	5010	5010	5010	5010	0
290	20240913	140400	10160890	5010	5010	5010	5010	0
291	20240913	140300	10160890	5010	5010	5010	5010	0
292	20240913	140200	10160890	5010	5010	5010	5010	0
293	20240913	140100	10160890	5010	5010	5010	5010	0
294	20240913	140000	10160890	5010	5010	5010	5010	0
295	20240913	135900	10160890	5010	5010	5010	5010	0
296	20240913	135800	10160890	5010	5010	5010	5010	0
297	20240913	135700	10160890	5010	5010	5010	5010	0
298	20240913	135600	10160890	5010	5010	5010	5010	0
299	20240913	135500	10160890	5010	5010	5010	5010	0
300	20240913	135400	10160890	5010	5010	5010	5010	0
301	20240913	135300	10160890	5010	5010	5010	5010	0
302	20240913	135200	10160890	5010	5010	5010	5010	0
303	20240913	135100	10160890	5010	5010	5010	5010	0
304	20240913	135000	10160890	5010	5010	5010	5010	0
305	20240913	134900	10160890	5010	5010	5010	5010	0
306	20240913	134800	10160890	5010	5010	5010	5010	0
307	20240913	134700	10160890	5010	5010	5010	5010	0
308	20240913	134600	10160890	5010	5010	5010	5010	0
309	20240913	134500	10160890	5010	5010	5010	5010	0
310	20240913	134400	10160890	5010	5010	5010	5010	0
311	20240913	134300	10160890	5010	5010	5010	5010	0
312	20240913	134200	10160890	5010	5010	5010	5010	0
313	20240913	134100	10160890	5010	5010	5010	5010	0
314	20240913	134000	10160890	5010	5010	5010	5010	11
315	20240913	133900	10105780	5020	5020	5020	5020	0
316	20240913	133800	10105780	5020	5020	5020	5020	0
317	20240913	133700	10105780	5020	5020	5020	5020	16
318	20240913	133600	10025460	5020	5020	5020	5020	0
319	20240913	133500	10025460	5020	5020	5020	5020	0
320	20240913	133400	10025460	5020	5020	5020	5020	0
321	20240913	133300	10025460	5020	5020	5020	5020	0
322	20240913	133200	10025460	5020	5020	5020	5020	1
323	20240913	133100	10020440	5010	5010	5010	5010	0
324	20240913	133000	10020440	5010	5010	5010	5010	0
325	20240913	132900	10020440	5010	5010	5010	5010	0
326	20240913	132800	10020440	5010	5010	5010	5010	0
327	20240913	132700	10020440	5010	5010	5010	5010	0
328	20240913	132600	10020440	5010	5010	5010	5010	0
329	20240913	132500	10020440	5010	5010	5010	5010	0
330	20240913	132400	10020440	5010	5010	5010	5010	0
331	20240913	132300	10020440	5010	5010	5010	5010	0
332	20240913	132200	10020440	5010	5010	5010	5010	0
333	20240913	132100	10020440	5010	5010	5010	5010	0
334	20240913	132000	10020440	5010	5010	5010	5010	0
335	20240913	131900	10020440	5010	5010	5010	5010	0
336	20240913	131800	10020440	5010	5010	5010	5010	0
337	20240913	131700	10020440	5010	5010	5010	5010	0
338	20240913	131600	10020440	5010	5010	5010	5010	69
339	20240913	131500	9674750	5020	5020	5020	5020	0
340	20240913	131400	9674750	5020	5020	5020	5020	0
341	20240913	131300	9674750	5020	5020	5020	5020	0
342	20240913	131200	9674750	5020	5020	5020	5020	0
343	20240913	131100	9674750	5020	5020	5020	5020	0
344	20240913	131000	9674750	5020	5020	5020	5020	0
345	20240913	130900	9674750	5020	5020	5020	5020	0
346	20240913	130800	9674750	5020	5020	5020	5020	0
347	20240913	130700	9674750	5020	5020	5020	5020	25
348	20240913	130600	9549250	5020	5020	5020	5020	0
349	20240913	130500	9549250	5020	5020	5020	5020	0
350	20240913	130400	9549250	5020	5020	5020	5020	0
351	20240913	130300	9549250	5020	5020	5020	5020	0
352	20240913	130200	9549250	5020	5020	5020	5020	0
353	20240913	130100	9549250	5020	5020	5020	5020	0
354	20240913	130000	9549250	5020	5020	5020	5020	0
355	20240913	125900	9549250	5020	5020	5020	5020	0
356	20240913	125800	9549250	5020	5020	5020	5020	0
357	20240913	125700	9549250	5020	5020	5020	5020	0
358	20240913	125600	9549250	5020	5020	5020	5020	0
359	20240913	125500	9549250	5020	5020	5020	5020	0
360	20240913	125400	9549250	5020	5020	5020	5020	0
361	20240913	125300	9549250	5020	5020	5020	5020	0
362	20240913	125200	9549250	5020	5020	5020	5020	0
363	20240913	125100	9549250	5020	5020	5020	5020	0
364	20240913	125000	9549250	5020	5020	5020	5020	0
365	20240913	124900	9549250	5020	5020	5020	5020	1
366	20240913	124800	9544230	5020	5020	5020	5020	0
367	20240913	124700	9544230	5020	5020	5020	5020	0
368	20240913	124600	9544230	5020	5020	5020	5020	0
369	20240913	124500	9544230	5020	5020	5020	5020	0
370	20240913	124400	9544230	5020	5020	5020	5020	0
371	20240913	124300	9544230	5020	5020	5020	5020	0
372	20240913	124200	9544230	5020	5020	5020	5020	3
373	20240913	124100	9529170	5000	5010	5010	5000	475
374	20240913	124000	7153980	5010	5010	5010	5010	0
375	20240913	123900	7153980	5010	5010	5010	5010	0
376	20240913	123800	7153980	5010	5010	5010	5010	0
377	20240913	123700	7153980	5010	5010	5010	5010	0
378	20240913	123600	7153980	5010	5010	5010	5010	0
379	20240913	123500	7153980	5010	5010	5010	5010	0
380	20240913	123400	7153980	5010	5010	5010	5010	4
381	20240913	123300	7133940	5010	5010	5010	5010	0
382	20240913	123200	7133940	5010	5010	5010	5010	0
383	20240913	123100	7133940	5010	5010	5010	5010	0
384	20240913	123000	7133940	5010	5010	5010	5010	0
385	20240913	122900	7133940	5010	5010	5010	5010	0
386	20240913	122800	7133940	5010	5010	5010	5010	0
387	20240913	122700	7133940	5010	5010	5010	5010	0
388	20240913	122600	7133940	5010	5010	5010	5010	0
389	20240913	122500	7133940	5010	5010	5010	5010	0
390	20240913	122400	7133940	5010	5010	5010	5010	0
391	20240913	122300	7133940	5010	5010	5010	5010	0
392	20240913	122200	7133940	5010	5010	5010	5010	0
393	20240913	122100	7133940	5010	5010	5010	5010	0
394	20240913	122000	7133940	5010	5010	5010	5010	0
395	20240913	121900	7133940	5010	5010	5010	5010	0
396	20240913	121800	7133940	5010	5010	5010	5010	0
397	20240913	121700	7133940	5010	5010	5010	5010	0
398	20240913	121600	7133940	5010	5010	5010	5010	0
399	20240913	121500	7133940	5010	5010	5010	5010	0
400	20240913	121400	7133940	5010	5010	5010	5010	0
401	20240913	121300	7133940	5010	5010	5010	5010	0
402	20240913	121200	7133940	5010	5010	5010	5010	0
403	20240913	121100	7133940	5010	5010	5010	5010	0
404	20240913	121000	7133940	5010	5010	5010	5010	0
405	20240913	120900	7133940	5010	5010	5010	5010	0
406	20240913	120800	7133940	5010	5010	5010	5010	0
407	20240913	120700	7133940	5010	5010	5010	5010	0
408	20240913	120600	7133940	5010	5010	5010	5010	0
409	20240913	120500	7133940	5010	5010	5010	5010	0
410	20240913	120400	7133940	5010	5010	5010	5010	0
411	20240913	120300	7133940	5010	5010	5010	5010	0
412	20240913	120200	7133940	5010	5010	5010	5010	0
413	20240913	120100	7133940	5010	5010	5010	5010	44
414	20240913	120000	6913500	5000	5000	5000	5000	0
415	20240913	115900	6913500	5000	5000	5000	5000	0
416	20240913	115800	6913500	5000	5000	5000	5000	64
417	20240913	115700	6593500	5000	5000	5000	5000	0
418	20240913	115600	6593500	5000	5000	5000	5000	0
419	20240913	115500	6593500	5000	5000	5000	5000	0
420	20240913	115400	6593500	5000	5000	5000	5000	0
421	20240913	115300	6593500	5000	5000	5000	5000	0
422	20240913	115200	6593500	5000	5000	5000	5000	2
423	20240913	115100	6583500	5000	5000	5000	5000	0
424	20240913	115000	6583500	5000	5000	5000	5000	0
425	20240913	114900	6583500	5000	5000	5000	5000	0
426	20240913	114800	6583500	5000	5000	5000	5000	270
427	20240913	114700	5233500	5010	5010	5010	5010	70
428	20240913	114600	4882800	5030	5030	5030	5030	0
429	20240913	114500	4882800	5030	5030	5030	5030	0
430	20240913	114400	4882800	5030	5030	5030	5030	0
431	20240913	114300	4882800	5030	5030	5030	5030	0
432	20240913	114200	4882800	5030	5030	5030	5030	0
433	20240913	114100	4882800	5030	5030	5030	5030	0
434	20240913	114000	4882800	5030	5030	5030	5030	0
435	20240913	113900	4882800	5030	5030	5030	5030	0
436	20240913	113800	4882800	5030	5010	5030	5010	2
437	20240913	113700	4872760	5000	5000	5000	5000	0
438	20240913	113600	4872760	5000	5000	5000	5000	0
439	20240913	113500	4872760	5000	5000	5000	5000	0
440	20240913	113400	4872760	5000	5000	5000	5000	0
441	20240913	113300	4872760	5000	5000	5000	5000	0
442	20240913	113200	4872760	5000	5000	5000	5000	0
443	20240913	113100	4872760	5000	5000	5000	5000	0
444	20240913	113000	4872760	5000	5000	5000	5000	0
445	20240913	112900	4872760	5000	5000	5000	5000	0
446	20240913	112800	4872760	5000	5000	5000	5000	0
447	20240913	112700	4872760	5000	5000	5000	5000	0
448	20240913	112600	4872760	5000	5000	5000	5000	0
449	20240913	112500	4872760	5000	5000	5000	5000	0
450	20240913	112400	4872760	5000	5000	5000	5000	0
451	20240913	112300	4872760	5000	5000	5000	5000	0
452	20240913	112200	4872760	5000	5000	5000	5000	0
453	20240913	112100	4872760	5000	5000	5000	5000	0
454	20240913	112000	4872760	5000	5000	5000	5000	0
455	20240913	111900	4872760	5000	5000	5000	5000	45
456	20240913	111800	4647760	5020	5020	5020	5020	8
457	20240913	111700	4607600	5020	5020	5020	5020	16
458	20240913	111600	4527280	5020	5020	5020	5020	0
459	20240913	111500	4527280	5020	5020	5020	5020	0
460	20240913	111400	4527280	5020	5020	5020	5020	0
461	20240913	111300	4527280	5020	5020	5020	5020	0
462	20240913	111200	4527280	5020	5020	5020	5020	1
463	20240913	111100	4522260	5020	5020	5020	5020	1
464	20240913	111000	4517240	5010	5010	5010	5010	0
465	20240913	110900	4517240	5010	5010	5010	5010	0
466	20240913	110800	4517240	5010	5010	5010	5010	9
467	20240913	110700	4472150	5010	5010	5010	5010	0
468	20240913	110600	4472150	5010	5010	5010	5010	0
469	20240913	110500	4472150	5010	5010	5010	5010	0
470	20240913	110400	4472150	5010	5010	5010	5010	0
471	20240913	110300	4472150	5010	5010	5010	5010	0
472	20240913	110200	4472150	5010	5010	5010	5010	0
473	20240913	110100	4472150	5010	5010	5010	5010	0
474	20240913	110000	4472150	5010	5010	5010	5010	0
475	20240913	105900	4472150	5010	5010	5010	5010	1
476	20240913	105800	4467140	5010	5010	5010	5010	0
477	20240913	105700	4467140	5010	5010	5010	5010	0
478	20240913	105600	4467140	5010	5010	5010	5010	0
479	20240913	105500	4467140	5010	5010	5010	5010	0
480	20240913	105400	4467140	5010	5010	5010	5010	0
481	20240913	105300	4467140	5010	5010	5010	5010	0
482	20240913	105200	4467140	5010	5010	5010	5010	0
483	20240913	105100	4467140	5010	5010	5010	5010	0
484	20240913	105000	4467140	5010	5010	5010	5010	0
485	20240913	104900	4467140	5010	5010	5010	5010	0
486	20240913	104800	4467140	5010	5010	5010	5010	0
487	20240913	104700	4467140	5010	5010	5010	5010	0
488	20240913	104600	4467140	5010	5010	5010	5010	0
489	20240913	104500	4467140	5010	5010	5010	5010	47
490	20240913	104400	4231670	5030	5030	5030	5030	0
491	20240913	104300	4231670	5030	5030	5030	5030	0
492	20240913	104200	4231670	5030	5030	5030	5030	0
493	20240913	104100	4231670	5030	5030	5030	5030	0
494	20240913	104000	4231670	5030	5030	5030	5030	0
495	20240913	103900	4231670	5030	5030	5030	5030	0
496	20240913	103800	4231670	5030	5030	5030	5030	0
497	20240913	103700	4231670	5030	5030	5030	5030	0
498	20240913	103600	4231670	5030	5030	5030	5030	0
499	20240913	103500	4231670	5030	5030	5030	5030	0
500	20240913	103400	4231670	5030	5030	5030	5030	0
501	20240913	103300	4231670	5030	5030	5030	5030	0
502	20240913	103200	4231670	5030	5030	5030	5030	0
503	20240913	103100	4231670	5030	5030	5030	5030	0
504	20240913	103000	4231670	5030	5030	5030	5030	0
505	20240913	102900	4231670	5030	5030	5030	5030	0
506	20240913	102800	4231670	5030	5030	5030	5030	0
507	20240913	102700	4231670	5030	5030	5030	5030	0
508	20240913	102600	4231670	5030	5030	5030	5030	0
509	20240913	102500	4231670	5030	5030	5030	5030	0
510	20240913	102400	4231670	5030	5030	5030	5030	0
511	20240913	102300	4231670	5030	5030	5030	5030	0
512	20240913	102200	4231670	5030	5030	5030	5030	0
513	20240913	102100	4231670	5030	5030	5030	5030	0
514	20240913	102000	4231670	5030	5030	5030	5030	0
515	20240913	101900	4231670	5030	5030	5030	5030	0
516	20240913	101800	4231670	5030	5030	5030	5030	3
517	20240913	101700	4216580	5020	5020	5020	5020	0
518	20240913	101600	4216580	5020	5020	5020	5020	2
519	20240913	101500	4206540	5030	5030	5030	5030	0
520	20240913	101400	4206540	5030	5030	5030	5030	0
521	20240913	101300	4206540	5030	5020	5030	5020	9
522	20240913	101200	4161350	5020	5020	5020	5020	0
523	20240913	101100	4161350	5020	5020	5020	5020	0
524	20240913	101000	4161350	5020	5020	5020	5020	0
525	20240913	100900	4161350	5020	5020	5020	5020	2
526	20240913	100800	4151310	5010	5010	5010	5010	0
527	20240913	100700	4151310	5010	5010	5010	5010	0
528	20240913	100600	4151310	5010	5010	5010	5010	0
529	20240913	100500	4151310	5010	5010	5010	5010	1
530	20240913	100400	4146300	5010	5010	5010	5010	69
531	20240913	100300	3800610	5020	5020	5020	5020	0
532	20240913	100200	3800610	5020	5020	5020	5020	0
533	20240913	100100	3800610	5020	5020	5020	5020	0
534	20240913	100000	3800610	5020	5020	5020	5020	0
535	20240913	095900	3800610	5020	5020	5020	5020	0
536	20240913	095800	3800610	5020	5020	5020	5020	500
537	20240913	095700	1290610	5020	5020	5020	5020	0
538	20240913	095600	1290610	5020	5020	5020	5020	3
539	20240913	095500	1275550	5030	5030	5030	5030	0
540	20240913	095400	1275550	5030	5030	5030	5030	0
541	20240913	095300	1275550	5030	5030	5030	5030	0
542	20240913	095200	1275550	5030	5030	5030	5030	0
543	20240913	095100	1275550	5030	5030	5030	5030	0
544	20240913	095000	1275550	5030	5030	5030	5030	1
545	20240913	094900	1270520	5030	5030	5030	5030	0
546	20240913	094800	1270520	5030	5030	5030	5030	0
547	20240913	094700	1270520	5030	5030	5030	5030	0
548	20240913	094600	1270520	5030	5030	5030	5030	0
549	20240913	094500	1270520	5030	5030	5030	5030	0
550	20240913	094400	1270520	5030	5030	5030	5030	0
551	20240913	094300	1270520	5030	5030	5030	5030	0
552	20240913	094200	1270520	5030	5030	5030	5030	0
553	20240913	094100	1270520	5030	5030	5030	5030	0
554	20240913	094000	1270520	5030	5030	5030	5030	2
555	20240913	093900	1260460	5030	5030	5030	5030	1
556	20240913	093800	1255430	5030	5030	5030	5030	10
557	20240913	093700	1205130	5030	5030	5030	5030	0
558	20240913	093600	1205130	5030	5030	5030	5030	1
559	20240913	093500	1200100	5030	5030	5030	5030	0
560	20240913	093400	1200100	5030	5010	5030	5010	98
561	20240913	093300	709100	5020	5020	5020	5020	0
562	20240913	093200	709100	5020	5020	5020	5020	3
563	20240913	093100	694040	5030	5030	5030	5030	0
564	20240913	093000	694040	5030	5030	5030	5030	0
565	20240913	092900	694040	5030	5030	5030	5030	0
566	20240913	092800	694040	5030	5030	5030	5030	0
567	20240913	092700	694040	5030	5020	5030	5020	2
568	20240913	092600	683990	5010	5010	5010	5010	51
569	20240913	092500	428480	5020	5020	5020	5020	0
570	20240913	092400	428480	5020	5020	5020	5020	0
571	20240913	092300	428480	5020	5020	5020	5020	3
572	20240913	092200	413420	5030	5030	5030	5030	0
573	20240913	092100	413420	5030	5030	5030	5030	0
574	20240913	092000	413420	5030	5030	5030	5030	0
575	20240913	091900	413420	5030	5030	5030	5030	0
576	20240913	091800	413420	5030	5030	5030	5030	0
577	20240913	091700	413420	5030	5030	5030	5030	0
578	20240913	091600	413420	5030	5030	5030	5030	1
579	20240913	091500	408390	5020	5030	5030	5010	16
580	20240913	091400	328080	5030	5030	5030	5030	3
581	20240913	091300	312990	5040	5040	5040	5040	0
582	20240913	091200	312990	5040	5040	5040	5040	2
583	20240913	091100	302910	5030	5040	5040	5030	3
584	20240913	091000	287810	5040	5040	5040	5040	1
585	20240913	090900	282770	5050	5050	5050	5050	0
586	20240913	090800	282770	5050	5050	5050	5050	0
587	20240913	090700	282770	5050	5050	5050	5050	0
588	20240913	090600	282770	5050	5050	5050	5050	0
589	20240913	090500	282770	5050	5050	5050	5050	0
590	20240913	090400	282770	5050	5050	5050	5050	0
591	20240913	090300	282770	5050	5050	5050	5050	0
592	20240913	090200	282770	5050	5050	5050	5050	20
593	20240913	090100	181770	5040	5040	5040	5040	0
594	20240913	090000	181770	5040	5050	5050	5040	36