KissMeData/009780/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185400	28028200	5090	5090	5090	5090	216
3	20240924	185300	28028200	5090	5090	5090	5090	0
4	20240924	185200	28028200	5090	5090	5090	5090	0
5	20240924	185100	28028200	5090	5090	5090	5090	0
6	20240924	185000	28028200	5090	5090	5090	5090	0
7	20240924	184900	28028200	5090	5090	5090	5090	0
8	20240924	184800	28028200	5090	5090	5090	5090	0
9	20240924	184700	28028200	5090	5090	5090	5090	0
10	20240924	184600	28028200	5090	5090	5090	5090	0
11	20240924	184500	28028200	5090	5090	5090	5090	0
12	20240924	184400	28028200	5090	5090	5090	5090	0
13	20240924	184300	28028200	5090	5090	5090	5090	0
14	20240924	184200	28028200	5090	5090	5090	5090	0
15	20240924	184100	28028200	5090	5090	5090	5090	0
16	20240924	184000	28028200	5090	5090	5090	5090	0
17	20240924	183900	28028200	5090	5090	5090	5090	0
18	20240924	183800	28028200	5090	5090	5090	5090	0
19	20240924	183700	28028200	5090	5090	5090	5090	0
20	20240924	183600	28028200	5090	5090	5090	5090	0
21	20240924	183500	28028200	5090	5090	5090	5090	0
22	20240924	183400	28028200	5090	5090	5090	5090	0
23	20240924	183300	28028200	5090	5090	5090	5090	0
24	20240924	183200	28028200	5090	5090	5090	5090	0
25	20240924	183100	28028200	5090	5090	5090	5090	0
26	20240924	183000	28028200	5090	5090	5090	5090	0
27	20240924	182900	28028200	5090	5090	5090	5090	0
28	20240924	182800	28028200	5090	5090	5090	5090	0
29	20240924	182700	28028200	5090	5090	5090	5090	0
30	20240924	182600	28028200	5090	5090	5090	5090	0
31	20240924	182500	28028200	5090	5090	5090	5090	0
32	20240924	182400	28028200	5090	5090	5090	5090	216
33	20240924	182300	28028200	5090	5090	5090	5090	0
34	20240924	182200	28028200	5090	5090	5090	5090	0
35	20240924	182100	28028200	5090	5090	5090	5090	0
36	20240924	182000	28028200	5090	5090	5090	5090	0
37	20240924	181900	28028200	5090	5090	5090	5090	0
38	20240924	181800	28028200	5090	5090	5090	5090	0
39	20240924	181700	28028200	5090	5090	5090	5090	0
40	20240924	181600	28028200	5090	5090	5090	5090	0
41	20240924	181500	28028200	5090	5090	5090	5090	0
42	20240924	181400	28028200	5090	5090	5090	5090	0
43	20240924	181300	28028200	5090	5090	5090	5090	0
44	20240924	181200	28028200	5090	5090	5090	5090	0
45	20240924	181100	28028200	5090	5090	5090	5090	0
46	20240924	181000	28028200	5090	5090	5090	5090	0
47	20240924	180900	28028200	5090	5090	5090	5090	0
48	20240924	180800	28028200	5090	5090	5090	5090	0
49	20240924	180700	28028200	5090	5090	5090	5090	0
50	20240924	180600	28028200	5090	5090	5090	5090	0
51	20240924	180500	28028200	5090	5090	5090	5090	0
52	20240924	180400	28028200	5090	5090	5090	5090	0
53	20240924	180300	28028200	5090	5090	5090	5090	0
54	20240924	180200	28028200	5090	5090	5090	5090	0
55	20240924	180100	28028200	5090	5090	5090	5090	0
56	20240924	180000	28028200	5090	5090	5090	5090	0
57	20240924	175900	28028200	5090	5090	5090	5090	0
58	20240924	175800	28028200	5090	5090	5090	5090	0
59	20240924	175700	28028200	5090	5090	5090	5090	0
60	20240924	175600	28028200	5090	5090	5090	5090	0
61	20240924	175500	28028200	5090	5090	5090	5090	0
62	20240924	175400	28028200	5090	5090	5090	5090	216
63	20240924	175300	28028200	5090	5090	5090	5090	0
64	20240924	175200	28028200	5090	5090	5090	5090	0
65	20240924	175100	28028200	5090	5090	5090	5090	0
66	20240924	175000	28028200	5090	5090	5090	5090	0
67	20240924	174900	28028200	5090	5090	5090	5090	0
68	20240924	174800	28028200	5090	5090	5090	5090	0
69	20240924	174700	28028200	5090	5090	5090	5090	0
70	20240924	174600	28028200	5090	5090	5090	5090	0
71	20240924	174500	28028200	5090	5090	5090	5090	0
72	20240924	174400	28028200	5090	5090	5090	5090	0
73	20240924	174300	28028200	5090	5090	5090	5090	0
74	20240924	174200	28028200	5090	5090	5090	5090	0
75	20240924	174100	28028200	5090	5090	5090	5090	0
76	20240924	174000	28028200	5090	5090	5090	5090	0
77	20240924	173900	28028200	5090	5090	5090	5090	0
78	20240924	173800	28028200	5090	5090	5090	5090	0
79	20240924	173700	28028200	5090	5090	5090	5090	0
80	20240924	173600	28028200	5090	5090	5090	5090	0
81	20240924	173500	28028200	5090	5090	5090	5090	0
82	20240924	173400	28028200	5090	5090	5090	5090	0
83	20240924	173300	28028200	5090	5090	5090	5090	0
84	20240924	173200	28028200	5090	5090	5090	5090	0
85	20240924	173100	28028200	5090	5090	5090	5090	0
86	20240924	173000	28028200	5090	5090	5090	5090	0
87	20240924	172900	28028200	5090	5090	5090	5090	0
88	20240924	172800	28028200	5090	5090	5090	5090	0
89	20240924	172700	28028200	5090	5090	5090	5090	0
90	20240924	172600	28028200	5090	5090	5090	5090	0
91	20240924	172500	28028200	5090	5090	5090	5090	0
92	20240924	172400	28028200	5090	5090	5090	5090	216
93	20240924	172300	28028200	5090	5090	5090	5090	0
94	20240924	172200	28028200	5090	5090	5090	5090	0
95	20240924	172100	28028200	5090	5090	5090	5090	0
96	20240924	172000	28028200	5090	5090	5090	5090	0
97	20240924	171900	28028200	5090	5090	5090	5090	0
98	20240924	171800	28028200	5090	5090	5090	5090	0
99	20240924	171700	28028200	5090	5090	5090	5090	0
100	20240924	171600	28028200	5090	5090	5090	5090	0
101	20240924	171500	28028200	5090	5090	5090	5090	0
102	20240924	171400	28028200	5090	5090	5090	5090	0
103	20240924	171300	28028200	5090	5090	5090	5090	0
104	20240924	171200	28028200	5090	5090	5090	5090	0
105	20240924	171100	28028200	5090	5090	5090	5090	0
106	20240924	171000	28028200	5090	5090	5090	5090	0
107	20240924	170900	28028200	5090	5090	5090	5090	0
108	20240924	170800	28028200	5090	5090	5090	5090	0
109	20240924	170700	28028200	5090	5090	5090	5090	0
110	20240924	170600	28028200	5090	5090	5090	5090	0
111	20240924	170500	28028200	5090	5090	5090	5090	0
112	20240924	170400	28028200	5090	5090	5090	5090	0
113	20240924	170300	28028200	5090	5090	5090	5090	0
114	20240924	170200	28028200	5090	5090	5090	5090	0
115	20240924	170100	28028200	5090	5090	5090	5090	0
116	20240924	170000	28028200	5090	5090	5090	5090	0
117	20240924	165900	28028200	5090	5090	5090	5090	0
118	20240924	165800	28028200	5090	5090	5090	5090	0
119	20240924	165700	28028200	5090	5090	5090	5090	0
120	20240924	165600	28028200	5090	5090	5090	5090	0
121	20240924	165500	28028200	5090	5090	5090	5090	0
122	20240924	165400	28028200	5090	5090	5090	5090	216
123	20240924	165300	28028200	5090	5090	5090	5090	0
124	20240924	165200	28028200	5090	5090	5090	5090	0
125	20240924	165100	28028200	5090	5090	5090	5090	0
126	20240924	165000	28028200	5090	5090	5090	5090	0
127	20240924	164900	28028200	5090	5090	5090	5090	0
128	20240924	164800	28028200	5090	5090	5090	5090	0
129	20240924	164700	28028200	5090	5090	5090	5090	0
130	20240924	164600	28028200	5090	5090	5090	5090	0
131	20240924	164500	28028200	5090	5090	5090	5090	0
132	20240924	164400	28028200	5090	5090	5090	5090	0
133	20240924	164300	28028200	5090	5090	5090	5090	0
134	20240924	164200	28028200	5090	5090	5090	5090	0
135	20240924	164100	28028200	5090	5090	5090	5090	0
136	20240924	164000	28028200	5090	5090	5090	5090	0
137	20240924	163900	28028200	5090	5090	5090	5090	0
138	20240924	163800	28028200	5090	5090	5090	5090	0
139	20240924	163700	28028200	5090	5090	5090	5090	0
140	20240924	163600	28028200	5090	5090	5090	5090	0
141	20240924	163500	28028200	5090	5090	5090	5090	0
142	20240924	163400	28028200	5090	5090	5090	5090	0
143	20240924	163300	28028200	5090	5090	5090	5090	0
144	20240924	163200	28028200	5090	5090	5090	5090	0
145	20240924	163100	28028200	5090	5090	5090	5090	0
146	20240924	163000	28028200	5090	5090	5090	5090	0
147	20240924	162900	28028200	5090	5090	5090	5090	0
148	20240924	162800	28028200	5090	5090	5090	5090	0
149	20240924	162700	28028200	5090	5090	5090	5090	0
150	20240924	162600	28028200	5090	5090	5090	5090	0
151	20240924	162500	28028200	5090	5090	5090	5090	0
152	20240924	162400	28028200	5090	5090	5090	5090	216
153	20240924	162300	28028200	5090	5090	5090	5090	0
154	20240924	162200	28028200	5090	5090	5090	5090	0
155	20240924	162100	28028200	5090	5090	5090	5090	0
156	20240924	162000	28028200	5090	5090	5090	5090	0
157	20240924	161900	28028200	5090	5090	5090	5090	0
158	20240924	161800	28028200	5090	5090	5090	5090	0
159	20240924	161700	28028200	5090	5090	5090	5090	0
160	20240924	161600	28028200	5090	5090	5090	5090	0
161	20240924	161500	28028200	5090	5090	5090	5090	0
162	20240924	161400	28028200	5090	5090	5090	5090	0
163	20240924	161300	28028200	5090	5090	5090	5090	0
164	20240924	161200	28028200	5090	5090	5090	5090	0
165	20240924	161100	28028200	5090	5090	5090	5090	0
166	20240924	161000	28028200	5090	5090	5090	5090	0
167	20240924	160900	28028200	5090	5090	5090	5090	0
168	20240924	160800	28028200	5090	5090	5090	5090	0
169	20240924	160700	28028200	5090	5090	5090	5090	0
170	20240924	160600	28028200	5090	5090	5090	5090	0
171	20240924	160500	28028200	5090	5090	5090	5090	0
172	20240924	160400	28028200	5090	5090	5090	5090	0
173	20240924	160300	28028200	5090	5090	5090	5090	0
174	20240924	160200	28028200	5090	5090	5090	5090	0
175	20240924	160100	28028200	5090	5090	5090	5090	0
176	20240924	160000	28028200	5090	5090	5090	5090	0
177	20240924	155900	28028200	5090	5090	5090	5090	0
178	20240924	155800	28028200	5090	5090	5090	5090	0
179	20240924	155700	28028200	5090	5090	5090	5090	0
180	20240924	155600	28028200	5090	5090	5090	5090	0
181	20240924	155500	28028200	5090	5090	5090	5090	0
182	20240924	155400	28028200	5090	5090	5090	5090	216
183	20240924	155300	28028200	5090	5090	5090	5090	0
184	20240924	155200	28028200	5090	5090	5090	5090	0
185	20240924	155100	28028200	5090	5090	5090	5090	0
186	20240924	155000	28028200	5090	5090	5090	5090	0
187	20240924	154900	28028200	5090	5090	5090	5090	0
188	20240924	154800	28028200	5090	5090	5090	5090	0
189	20240924	154700	28028200	5090	5090	5090	5090	0
190	20240924	154600	28028200	5090	5090	5090	5090	0
191	20240924	154500	28028200	5090	5090	5090	5090	0
192	20240924	154400	28028200	5090	5090	5090	5090	0
193	20240924	154300	28028200	5090	5090	5090	5090	0
194	20240924	154200	28028200	5090	5090	5090	5090	0
195	20240924	154100	28028200	5090	5090	5090	5090	0
196	20240924	154000	28028200	5090	5090	5090	5090	0
197	20240924	153900	28028200	5090	5090	5090	5090	0
198	20240924	153800	28028200	5090	5090	5090	5090	0
199	20240924	153700	28028200	5090	5090	5090	5090	0
200	20240924	153600	28028200	5090	5090	5090	5090	0
201	20240924	153500	28028200	5090	5090	5090	5090	0
202	20240924	153400	28028200	5090	5090	5090	5090	0
203	20240924	153300	28028200	5090	5090	5090	5090	0
204	20240924	153200	28028200	5090	5090	5090	5090	0
205	20240924	153100	28028200	5090	5090	5090	5090	0
206	20240924	153000	28028200	5090	5090	5090	5090	216
207	20240924	152900	26928760	5090	5090	5090	5090	0
208	20240924	152800	26928760	5090	5090	5090	5090	0
209	20240924	152700	26928760	5090	5090	5090	5090	0
210	20240924	152600	26928760	5090	5090	5090	5090	0
211	20240924	152500	26928760	5090	5090	5090	5090	0
212	20240924	152400	26928760	5090	5090	5090	5090	0
213	20240924	152300	26928760	5090	5090	5090	5090	0
214	20240924	152200	26928760	5090	5090	5090	5090	0
215	20240924	152100	26928760	5090	5090	5090	5090	0
216	20240924	152000	26928760	5090	5090	5090	5090	0
217	20240924	151900	26928760	5090	5070	5090	5070	15
218	20240924	151800	26852690	5080	5080	5080	5080	0
219	20240924	151700	26852690	5080	5080	5080	5080	0
220	20240924	151600	26852690	5080	5080	5080	5080	0
221	20240924	151500	26852690	5080	5080	5080	5080	5
222	20240924	151400	26827290	5090	5090	5090	5090	0
223	20240924	151300	26827290	5090	5090	5090	5090	0
224	20240924	151200	26827290	5090	5090	5090	5090	0
225	20240924	151100	26827290	5090	5090	5090	5090	1
226	20240924	151000	26822200	5080	5080	5090	5080	7
227	20240924	150900	26786630	5090	5080	5090	5080	20
228	20240924	150800	26685010	5080	5080	5080	5080	0
229	20240924	150700	26685010	5080	5080	5080	5080	0
230	20240924	150600	26685010	5080	5080	5080	5080	0
231	20240924	150500	26685010	5080	5080	5080	5080	0
232	20240924	150400	26685010	5080	5080	5080	5080	0
233	20240924	150300	26685010	5080	5080	5080	5080	0
234	20240924	150200	26685010	5080	5080	5080	5080	0
235	20240924	150100	26685010	5080	5090	5090	5080	82
236	20240924	150000	26267650	5090	5090	5090	5090	39
237	20240924	145900	26069140	5090	5090	5090	5090	0
238	20240924	145800	26069140	5090	5090	5090	5090	0
239	20240924	145700	26069140	5090	5090	5090	5090	0
240	20240924	145600	26069140	5090	5090	5090	5090	0
241	20240924	145500	26069140	5090	5090	5090	5090	0
242	20240924	145400	26069140	5090	5090	5090	5090	0
243	20240924	145300	26069140	5090	5090	5090	5090	0
244	20240924	145200	26069140	5090	5090	5090	5090	0
245	20240924	145100	26069140	5090	5090	5090	5090	0
246	20240924	145000	26069140	5090	5090	5090	5090	1
247	20240924	144900	26064050	5080	5080	5080	5080	0
248	20240924	144800	26064050	5080	5080	5080	5080	0
249	20240924	144700	26064050	5080	5080	5080	5080	0
250	20240924	144600	26064050	5080	5080	5080	5080	0
251	20240924	144500	26064050	5080	5080	5080	5080	0
252	20240924	144400	26064050	5080	5080	5080	5080	0
253	20240924	144300	26064050	5080	5080	5080	5080	0
254	20240924	144200	26064050	5080	5080	5080	5080	0
255	20240924	144100	26064050	5080	5080	5080	5080	0
256	20240924	144000	26064050	5080	5080	5080	5080	100
257	20240924	143900	25556050	5080	5080	5080	5080	0
258	20240924	143800	25556050	5080	5080	5080	5080	0
259	20240924	143700	25556050	5080	5080	5080	5080	0
260	20240924	143600	25556050	5080	5080	5080	5080	0
261	20240924	143500	25556050	5080	5080	5080	5080	0
262	20240924	143400	25556050	5080	5080	5080	5080	0
263	20240924	143300	25556050	5080	5080	5080	5080	0
264	20240924	143200	25556050	5080	5080	5080	5080	0
265	20240924	143100	25556050	5080	5080	5080	5080	0
266	20240924	143000	25556050	5080	5080	5080	5080	0
267	20240924	142900	25556050	5080	5080	5080	5080	0
268	20240924	142800	25556050	5080	5080	5080	5080	0
269	20240924	142700	25556050	5080	5080	5080	5080	1
270	20240924	142600	25550970	5080	5080	5080	5080	0
271	20240924	142500	25550970	5080	5080	5080	5080	0
272	20240924	142400	25550970	5080	5080	5080	5080	0
273	20240924	142300	25550970	5080	5080	5080	5080	0
274	20240924	142200	25550970	5080	5080	5080	5080	0
275	20240924	142100	25550970	5080	5080	5080	5080	0
276	20240924	142000	25550970	5080	5080	5080	5080	0
277	20240924	141900	25550970	5080	5080	5080	5080	2
278	20240924	141800	25540810	5090	5090	5090	5090	0
279	20240924	141700	25540810	5090	5090	5090	5090	0
280	20240924	141600	25540810	5090	5090	5090	5090	0
281	20240924	141500	25540810	5090	5090	5090	5090	0
282	20240924	141400	25540810	5090	5090	5090	5090	0
283	20240924	141300	25540810	5090	5090	5090	5090	1
284	20240924	141200	25535720	5080	5080	5080	5080	0
285	20240924	141100	25535720	5080	5080	5080	5080	0
286	20240924	141000	25535720	5080	5080	5080	5080	0
287	20240924	140900	25535720	5080	5080	5080	5080	0
288	20240924	140800	25535720	5080	5080	5080	5080	0
289	20240924	140700	25535720	5080	5080	5080	5080	0
290	20240924	140600	25535720	5080	5080	5080	5080	0
291	20240924	140500	25535720	5080	5080	5080	5080	0
292	20240924	140400	25535720	5080	5080	5080	5080	0
293	20240924	140300	25535720	5080	5080	5080	5080	0
294	20240924	140200	25535720	5080	5080	5080	5080	0
295	20240924	140100	25535720	5080	5080	5080	5080	0
296	20240924	140000	25535720	5080	5080	5080	5080	0
297	20240924	135900	25535720	5080	5080	5080	5080	0
298	20240924	135800	25535720	5080	5080	5080	5080	0
299	20240924	135700	25535720	5080	5080	5080	5080	0
300	20240924	135600	25535720	5080	5080	5080	5080	0
301	20240924	135500	25535720	5080	5080	5080	5080	0
302	20240924	135400	25535720	5080	5080	5080	5080	0
303	20240924	135300	25535720	5080	5080	5080	5080	0
304	20240924	135200	25535720	5080	5080	5080	5080	0
305	20240924	135100	25535720	5080	5080	5080	5080	0
306	20240924	135000	25535720	5080	5080	5080	5080	0
307	20240924	134900	25535720	5080	5080	5080	5080	0
308	20240924	134800	25535720	5080	5080	5080	5080	0
309	20240924	134700	25535720	5080	5080	5080	5080	31
310	20240924	134600	25378240	5090	5090	5090	5090	0
311	20240924	134500	25378240	5090	5090	5090	5090	0
312	20240924	134400	25378240	5090	5080	5090	5080	1000
313	20240924	134300	20291500	5070	5070	5070	5070	0
314	20240924	134200	20291500	5070	5070	5070	5070	7
315	20240924	134100	20256010	5080	5080	5080	5080	0
316	20240924	134000	20256010	5080	5080	5080	5080	0
317	20240924	133900	20256010	5080	5080	5080	5080	0
318	20240924	133800	20256010	5080	5080	5080	5080	0
319	20240924	133700	20256010	5080	5080	5080	5080	0
320	20240924	133600	20256010	5080	5080	5080	5080	0
321	20240924	133500	20256010	5080	5080	5080	5080	0
322	20240924	133400	20256010	5080	5080	5080	5080	0
323	20240924	133300	20256010	5080	5080	5080	5080	0
324	20240924	133200	20256010	5080	5080	5080	5080	0
325	20240924	133100	20256010	5080	5080	5080	5080	0
326	20240924	133000	20256010	5080	5080	5080	5080	0
327	20240924	132900	20256010	5080	5080	5080	5080	0
328	20240924	132800	20256010	5080	5080	5080	5080	0
329	20240924	132700	20256010	5080	5080	5080	5080	0
330	20240924	132600	20256010	5080	5080	5080	5080	0
331	20240924	132500	20256010	5080	5080	5080	5080	0
332	20240924	132400	20256010	5080	5080	5080	5080	0
333	20240924	132300	20256010	5080	5080	5080	5080	0
334	20240924	132200	20256010	5080	5080	5080	5080	0
335	20240924	132100	20256010	5080	5080	5080	5080	0
336	20240924	132000	20256010	5080	5080	5080	5080	0
337	20240924	131900	20256010	5080	5080	5080	5080	0
338	20240924	131800	20256010	5080	5080	5080	5080	0
339	20240924	131700	20256010	5080	5080	5080	5080	3
340	20240924	131600	20240770	5080	5080	5080	5080	0
341	20240924	131500	20240770	5080	5080	5080	5080	0
342	20240924	131400	20240770	5080	5080	5080	5080	0
343	20240924	131300	20240770	5080	5080	5080	5080	151
344	20240924	131200	19473690	5090	5080	5090	5080	850
345	20240924	131100	15148800	5090	5090	5090	5090	0
346	20240924	131000	15148800	5090	5090	5090	5090	1
347	20240924	130900	15143710	5090	5090	5090	5090	0
348	20240924	130800	15143710	5090	5090	5090	5090	0
349	20240924	130700	15143710	5090	5090	5090	5090	0
350	20240924	130600	15143710	5090	5090	5090	5090	0
351	20240924	130500	15143710	5090	5090	5090	5090	0
352	20240924	130400	15143710	5090	5090	5090	5090	0
353	20240924	130300	15143710	5090	5090	5090	5090	0
354	20240924	130200	15143710	5090	5090	5090	5090	0
355	20240924	130100	15143710	5090	5090	5090	5090	0
356	20240924	130000	15143710	5090	5090	5090	5090	0
357	20240924	125900	15143710	5090	5090	5090	5090	1
358	20240924	125800	15138620	5080	5080	5080	5080	0
359	20240924	125700	15138620	5080	5080	5080	5080	0
360	20240924	125600	15138620	5080	5080	5080	5080	0
361	20240924	125500	15138620	5080	5080	5080	5080	0
362	20240924	125400	15138620	5080	5080	5080	5080	0
363	20240924	125300	15138620	5080	5080	5080	5080	0
364	20240924	125200	15138620	5080	5080	5080	5080	0
365	20240924	125100	15138620	5080	5080	5080	5080	0
366	20240924	125000	15138620	5080	5080	5080	5080	0
367	20240924	124900	15138620	5080	5080	5080	5080	0
368	20240924	124800	15138620	5080	5080	5080	5080	28
369	20240924	124700	14996380	5080	5080	5080	5080	0
370	20240924	124600	14996380	5080	5080	5080	5080	2
371	20240924	124500	14986220	5080	5080	5080	5080	293
372	20240924	124400	13497780	5080	5080	5080	5080	0
373	20240924	124300	13497780	5080	5080	5080	5080	0
374	20240924	124200	13497780	5080	5080	5080	5080	0
375	20240924	124100	13497780	5080	5080	5080	5080	0
376	20240924	124000	13497780	5080	5080	5080	5080	479
377	20240924	123900	11064460	5090	5090	5090	5090	0
378	20240924	123800	11064460	5090	5090	5090	5090	0
379	20240924	123700	11064460	5090	5090	5090	5090	1
380	20240924	123600	11059370	5080	5080	5080	5080	0
381	20240924	123500	11059370	5080	5080	5080	5080	0
382	20240924	123400	11059370	5080	5080	5080	5080	0
383	20240924	123300	11059370	5080	5080	5080	5080	0
384	20240924	123200	11059370	5080	5080	5080	5080	0
385	20240924	123100	11059370	5080	5080	5080	5080	0
386	20240924	123000	11059370	5080	5080	5080	5080	0
387	20240924	122900	11059370	5080	5080	5080	5080	0
388	20240924	122800	11059370	5080	5080	5080	5080	0
389	20240924	122700	11059370	5080	5080	5080	5080	0
390	20240924	122600	11059370	5080	5080	5080	5080	0
391	20240924	122500	11059370	5080	5080	5080	5080	0
392	20240924	122400	11059370	5080	5080	5080	5080	0
393	20240924	122300	11059370	5080	5080	5080	5080	0
394	20240924	122200	11059370	5080	5080	5080	5080	0
395	20240924	122100	11059370	5080	5080	5080	5080	0
396	20240924	122000	11059370	5080	5080	5080	5080	0
397	20240924	121900	11059370	5080	5080	5080	5080	0
398	20240924	121800	11059370	5080	5080	5080	5080	0
399	20240924	121700	11059370	5080	5080	5080	5080	0
400	20240924	121600	11059370	5080	5080	5080	5080	0
401	20240924	121500	11059370	5080	5080	5080	5080	0
402	20240924	121400	11059370	5080	5080	5080	5080	0
403	20240924	121300	11059370	5080	5080	5080	5080	0
404	20240924	121200	11059370	5080	5080	5080	5080	0
405	20240924	121100	11059370	5080	5080	5080	5080	0
406	20240924	121000	11059370	5080	5080	5080	5080	0
407	20240924	120900	11059370	5080	5080	5080	5080	0
408	20240924	120800	11059370	5080	5080	5080	5080	0
409	20240924	120700	11059370	5080	5080	5080	5080	0
410	20240924	120600	11059370	5080	5080	5080	5080	0
411	20240924	120500	11059370	5080	5080	5080	5080	0
412	20240924	120400	11059370	5080	5080	5080	5080	0
413	20240924	120300	11059370	5080	5080	5080	5080	0
414	20240924	120200	11059370	5080	5080	5080	5080	0
415	20240924	120100	11059370	5080	5080	5080	5080	0
416	20240924	120000	11059370	5080	5080	5080	5080	0
417	20240924	115900	11059370	5080	5080	5080	5080	0
418	20240924	115800	11059370	5080	5080	5080	5080	134
419	20240924	115700	10378650	5080	5080	5080	5080	0
420	20240924	115600	10378650	5080	5080	5080	5080	0
421	20240924	115500	10378650	5080	5080	5080	5080	98
422	20240924	115400	9880810	5080	5080	5080	5080	14
423	20240924	115300	9809690	5090	5090	5090	5090	0
424	20240924	115200	9809690	5090	5090	5090	5090	0
425	20240924	115100	9809690	5090	5090	5090	5090	0
426	20240924	115000	9809690	5090	5090	5090	5090	0
427	20240924	114900	9809690	5090	5090	5090	5090	0
428	20240924	114800	9809690	5090	5090	5090	5090	0
429	20240924	114700	9809690	5090	5090	5090	5090	0
430	20240924	114600	9809690	5090	5090	5090	5090	0
431	20240924	114500	9809690	5090	5090	5090	5090	0
432	20240924	114400	9809690	5090	5090	5090	5090	0
433	20240924	114300	9809690	5090	5090	5090	5090	0
434	20240924	114200	9809690	5090	5090	5090	5090	0
435	20240924	114100	9809690	5090	5090	5090	5090	0
436	20240924	114000	9809690	5090	5090	5090	5090	0
437	20240924	113900	9809690	5090	5090	5090	5090	0
438	20240924	113800	9809690	5090	5090	5090	5090	0
439	20240924	113700	9809690	5090	5090	5090	5090	0
440	20240924	113600	9809690	5090	5090	5090	5090	0
441	20240924	113500	9809690	5090	5090	5090	5090	0
442	20240924	113400	9809690	5090	5090	5090	5090	0
443	20240924	113300	9809690	5090	5090	5090	5090	0
444	20240924	113200	9809690	5090	5090	5090	5090	0
445	20240924	113100	9809690	5090	5090	5090	5090	0
446	20240924	113000	9809690	5090	5090	5090	5090	0
447	20240924	112900	9809690	5090	5090	5090	5090	0
448	20240924	112800	9809690	5090	5090	5090	5090	0
449	20240924	112700	9809690	5090	5090	5090	5090	0
450	20240924	112600	9809690	5090	5090	5090	5090	1
451	20240924	112500	9804600	5100	5100	5100	5100	0
452	20240924	112400	9804600	5100	5100	5100	5100	0
453	20240924	112300	9804600	5100	5090	5100	5090	28
454	20240924	112200	9661840	5090	5090	5090	5090	0
455	20240924	112100	9661840	5090	5090	5090	5090	0
456	20240924	112000	9661840	5090	5090	5090	5090	0
457	20240924	111900	9661840	5090	5090	5090	5090	0
458	20240924	111800	9661840	5090	5090	5090	5090	0
459	20240924	111700	9661840	5090	5090	5090	5090	0
460	20240924	111600	9661840	5090	5090	5090	5090	0
461	20240924	111500	9661840	5090	5090	5090	5090	0
462	20240924	111400	9661840	5090	5090	5090	5090	0
463	20240924	111300	9661840	5090	5090	5090	5090	0
464	20240924	111200	9661840	5090	5090	5090	5090	0
465	20240924	111100	9661840	5090	5090	5090	5090	0
466	20240924	111000	9661840	5090	5090	5090	5090	0
467	20240924	110900	9661840	5090	5090	5090	5090	0
468	20240924	110800	9661840	5090	5090	5090	5090	2
469	20240924	110700	9651660	5090	5090	5090	5090	0
470	20240924	110600	9651660	5090	5090	5090	5090	0
471	20240924	110500	9651660	5090	5090	5090	5090	0
472	20240924	110400	9651660	5090	5090	5090	5090	0
473	20240924	110300	9651660	5090	5090	5090	5090	0
474	20240924	110200	9651660	5090	5090	5090	5090	0
475	20240924	110100	9651660	5090	5090	5090	5090	0
476	20240924	110000	9651660	5090	5090	5090	5090	2
477	20240924	105900	9641480	5100	5100	5100	5100	98
478	20240924	105800	9141680	5090	5090	5090	5090	0
479	20240924	105700	9141680	5090	5090	5090	5090	0
480	20240924	105600	9141680	5090	5090	5090	5090	0
481	20240924	105500	9141680	5090	5090	5090	5090	0
482	20240924	105400	9141680	5090	5090	5090	5090	10
483	20240924	105300	9090780	5080	5080	5080	5080	0
484	20240924	105200	9090780	5080	5080	5080	5080	0
485	20240924	105100	9090780	5080	5080	5080	5080	0
486	20240924	105000	9090780	5080	5080	5080	5080	0
487	20240924	104900	9090780	5080	5080	5080	5080	0
488	20240924	104800	9090780	5080	5080	5080	5080	0
489	20240924	104700	9090780	5080	5080	5080	5080	0
490	20240924	104600	9090780	5080	5080	5080	5080	0
491	20240924	104500	9090780	5080	5080	5080	5080	0
492	20240924	104400	9090780	5080	5080	5080	5080	0
493	20240924	104300	9090780	5080	5080	5080	5080	0
494	20240924	104200	9090780	5080	5080	5080	5080	0
495	20240924	104100	9090780	5080	5080	5080	5080	0
496	20240924	104000	9090780	5080	5080	5080	5080	0
497	20240924	103900	9090780	5080	5080	5080	5080	0
498	20240924	103800	9090780	5080	5080	5080	5080	0
499	20240924	103700	9090780	5080	5080	5080	5080	0
500	20240924	103600	9090780	5080	5080	5080	5080	0
501	20240924	103500	9090780	5080	5090	5090	5080	5
502	20240924	103400	9065340	5080	5080	5080	5080	0
503	20240924	103300	9065340	5080	5080	5080	5080	0
504	20240924	103200	9065340	5080	5080	5080	5080	0
505	20240924	103100	9065340	5080	5080	5080	5080	3
506	20240924	103000	9050100	5100	5100	5100	5100	0
507	20240924	102900	9050100	5100	5100	5100	5100	0
508	20240924	102800	9050100	5100	5100	5100	5100	0
509	20240924	102700	9050100	5100	5100	5100	5100	0
510	20240924	102600	9050100	5100	5100	5100	5100	0
511	20240924	102500	9050100	5100	5100	5100	5100	0
512	20240924	102400	9050100	5100	5100	5100	5100	0
513	20240924	102300	9050100	5100	5100	5100	5100	0
514	20240924	102200	9050100	5100	5100	5100	5100	1
515	20240924	102100	9045000	5100	5100	5100	5100	1
516	20240924	102000	9039900	5090	5090	5090	5090	0
517	20240924	101900	9039900	5090	5090	5090	5090	0
518	20240924	101800	9039900	5090	5090	5090	5090	0
519	20240924	101700	9039900	5090	5090	5090	5090	0
520	20240924	101600	9039900	5090	5090	5090	5090	0
521	20240924	101500	9039900	5090	5090	5090	5090	12
522	20240924	101400	8978820	5080	5080	5080	5080	0
523	20240924	101300	8978820	5080	5080	5080	5080	118
524	20240924	101200	8379380	5080	5090	5090	5080	182
525	20240924	101100	7454810	5080	5080	5080	5080	250
526	20240924	101000	6184810	5080	5080	5080	5080	40
527	20240924	100900	5981610	5090	5090	5090	5090	0
528	20240924	100800	5981610	5090	5090	5090	5090	1
529	20240924	100700	5976520	5080	5080	5080	5080	0
530	20240924	100600	5976520	5080	5080	5080	5080	0
531	20240924	100500	5976520	5080	5080	5080	5080	1
532	20240924	100400	5971440	5090	5090	5090	5090	0
533	20240924	100300	5971440	5090	5090	5090	5090	1
534	20240924	100200	5966350	5080	5080	5080	5080	0
535	20240924	100100	5966350	5080	5080	5080	5080	0
536	20240924	100000	5966350	5080	5080	5080	5080	0
537	20240924	095900	5966350	5080	5080	5080	5080	0
538	20240924	095800	5966350	5080	5080	5080	5080	0
539	20240924	095700	5966350	5080	5080	5080	5080	0
540	20240924	095600	5966350	5080	5080	5080	5080	0
541	20240924	095500	5966350	5080	5080	5080	5080	0
542	20240924	095400	5966350	5080	5080	5080	5080	0
543	20240924	095300	5966350	5080	5080	5080	5080	0
544	20240924	095200	5966350	5080	5080	5080	5080	61
545	20240924	095100	5656470	5080	5080	5080	5080	0
546	20240924	095000	5656470	5080	5080	5080	5080	0
547	20240924	094900	5656470	5080	5080	5080	5080	0
548	20240924	094800	5656470	5080	5080	5080	5080	112
549	20240924	094700	5087510	5090	5090	5090	5090	0
550	20240924	094600	5087510	5090	5090	5090	5090	0
551	20240924	094500	5087510	5090	5090	5090	5090	0
552	20240924	094400	5087510	5090	5090	5090	5090	0
553	20240924	094300	5087510	5090	5080	5090	5080	192
554	20240924	094200	4111900	5090	5090	5090	5090	0
555	20240924	094100	4111900	5090	5090	5090	5090	0
556	20240924	094000	4111900	5090	5090	5090	5090	2
557	20240924	093900	4101720	5090	5090	5090	5090	1
558	20240924	093800	4096630	5070	5070	5070	5070	0
559	20240924	093700	4096630	5070	5070	5070	5070	0
560	20240924	093600	4096630	5070	5070	5070	5070	0
561	20240924	093500	4096630	5070	5070	5070	5070	0
562	20240924	093400	4096630	5070	5070	5070	5070	0
563	20240924	093300	4096630	5070	5070	5070	5070	0
564	20240924	093200	4096630	5070	5070	5070	5070	0
565	20240924	093100	4096630	5070	5070	5070	5070	0
566	20240924	093000	4096630	5070	5070	5070	5070	0
567	20240924	092900	4096630	5070	5070	5070	5070	0
568	20240924	092800	4096630	5070	5070	5070	5070	0
569	20240924	092700	4096630	5070	5070	5070	5070	0
570	20240924	092600	4096630	5070	5070	5070	5070	0
571	20240924	092500	4096630	5070	5070	5070	5070	0
572	20240924	092400	4096630	5070	5070	5070	5070	0
573	20240924	092300	4096630	5070	5070	5070	5070	2
574	20240924	092200	4086490	5080	5080	5080	5080	0
575	20240924	092100	4086490	5080	5080	5080	5080	501
576	20240924	092000	1541410	5100	5100	5100	5100	0
577	20240924	091900	1541410	5100	5100	5100	5100	100
578	20240924	091800	1031410	5090	5090	5090	5090	0
579	20240924	091700	1031410	5090	5090	5090	5090	16
580	20240924	091600	949970	5080	5080	5080	5080	14
581	20240924	091500	878850	5100	5100	5100	5100	0
582	20240924	091400	878850	5100	5100	5100	5100	0
583	20240924	091300	878850	5100	5100	5100	5100	0
584	20240924	091200	878850	5100	5100	5100	5100	1
585	20240924	091100	873750	5090	5090	5090	5090	0
586	20240924	091000	873750	5090	5090	5090	5090	0
587	20240924	090900	873750	5090	5100	5100	5090	25
588	20240924	090800	746470	5100	5100	5100	5100	2
589	20240924	090700	736270	5110	5110	5110	5110	4
590	20240924	090600	715830	5130	5130	5130	5130	0
591	20240924	090500	715830	5130	5090	5130	5080	110
592	20240924	090400	153300	5110	5110	5110	5110	0
593	20240924	090300	153300	5110	5110	5110	5110	0
594	20240924	090200	153300	5110	5110	5110	5110	0
595	20240924	090100	153300	5110	5110	5110	5110	0
596	20240924	090000	153300	5110	5110	5110	5110	30