KissMeData/036670/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191800	57555340	7360	7360	7360	7360	63
3	20240910	191700	57555340	7360	7360	7360	7360	0
4	20240910	191600	57555340	7360	7360	7360	7360	0
5	20240910	191500	57555340	7360	7360	7360	7360	0
6	20240910	191400	57555340	7360	7360	7360	7360	0
7	20240910	191300	57555340	7360	7360	7360	7360	0
8	20240910	191200	57555340	7360	7360	7360	7360	0
9	20240910	191100	57555340	7360	7360	7360	7360	0
10	20240910	191000	57555340	7360	7360	7360	7360	0
11	20240910	190900	57555340	7360	7360	7360	7360	0
12	20240910	190800	57555340	7360	7360	7360	7360	0
13	20240910	190700	57555340	7360	7360	7360	7360	0
14	20240910	190600	57555340	7360	7360	7360	7360	0
15	20240910	190500	57555340	7360	7360	7360	7360	0
16	20240910	190400	57555340	7360	7360	7360	7360	0
17	20240910	190300	57555340	7360	7360	7360	7360	0
18	20240910	190200	57555340	7360	7360	7360	7360	0
19	20240910	190100	57555340	7360	7360	7360	7360	0
20	20240910	190000	57555340	7360	7360	7360	7360	0
21	20240910	185900	57555340	7360	7360	7360	7360	0
22	20240910	185800	57555340	7360	7360	7360	7360	0
23	20240910	185700	57555340	7360	7360	7360	7360	0
24	20240910	185600	57555340	7360	7360	7360	7360	0
25	20240910	185500	57555340	7360	7360	7360	7360	0
26	20240910	185400	57555340	7360	7360	7360	7360	0
27	20240910	185300	57555340	7360	7360	7360	7360	0
28	20240910	185200	57555340	7360	7360	7360	7360	0
29	20240910	185100	57555340	7360	7360	7360	7360	0
30	20240910	185000	57555340	7360	7360	7360	7360	0
31	20240910	184900	57555340	7360	7360	7360	7360	0
32	20240910	184800	57555340	7360	7360	7360	7360	63
33	20240910	184700	57555340	7360	7360	7360	7360	0
34	20240910	184600	57555340	7360	7360	7360	7360	0
35	20240910	184500	57555340	7360	7360	7360	7360	0
36	20240910	184400	57555340	7360	7360	7360	7360	0
37	20240910	184300	57555340	7360	7360	7360	7360	0
38	20240910	184200	57555340	7360	7360	7360	7360	0
39	20240910	184100	57555340	7360	7360	7360	7360	0
40	20240910	184000	57555340	7360	7360	7360	7360	0
41	20240910	183900	57555340	7360	7360	7360	7360	0
42	20240910	183800	57555340	7360	7360	7360	7360	0
43	20240910	183700	57555340	7360	7360	7360	7360	0
44	20240910	183600	57555340	7360	7360	7360	7360	0
45	20240910	183500	57555340	7360	7360	7360	7360	0
46	20240910	183400	57555340	7360	7360	7360	7360	0
47	20240910	183300	57555340	7360	7360	7360	7360	0
48	20240910	183200	57555340	7360	7360	7360	7360	0
49	20240910	183100	57555340	7360	7360	7360	7360	0
50	20240910	183000	57555340	7360	7360	7360	7360	0
51	20240910	182900	57555340	7360	7360	7360	7360	0
52	20240910	182800	57555340	7360	7360	7360	7360	0
53	20240910	182700	57555340	7360	7360	7360	7360	0
54	20240910	182600	57555340	7360	7360	7360	7360	0
55	20240910	182500	57555340	7360	7360	7360	7360	0
56	20240910	182400	57555340	7360	7360	7360	7360	0
57	20240910	182300	57555340	7360	7360	7360	7360	0
58	20240910	182200	57555340	7360	7360	7360	7360	0
59	20240910	182100	57555340	7360	7360	7360	7360	0
60	20240910	182000	57555340	7360	7360	7360	7360	0
61	20240910	181900	57555340	7360	7360	7360	7360	0
62	20240910	181800	57555340	7360	7360	7360	7360	63
63	20240910	181700	57555340	7360	7360	7360	7360	0
64	20240910	181600	57555340	7360	7360	7360	7360	0
65	20240910	181500	57555340	7360	7360	7360	7360	0
66	20240910	181400	57555340	7360	7360	7360	7360	0
67	20240910	181300	57555340	7360	7360	7360	7360	0
68	20240910	181200	57555340	7360	7360	7360	7360	0
69	20240910	181100	57555340	7360	7360	7360	7360	0
70	20240910	181000	57555340	7360	7360	7360	7360	0
71	20240910	180900	57555340	7360	7360	7360	7360	0
72	20240910	180800	57555340	7360	7360	7360	7360	0
73	20240910	180700	57555340	7360	7360	7360	7360	0
74	20240910	180600	57555340	7360	7360	7360	7360	0
75	20240910	180500	57555340	7360	7360	7360	7360	0
76	20240910	180400	57555340	7360	7360	7360	7360	0
77	20240910	180300	57555340	7360	7360	7360	7360	0
78	20240910	180200	57555340	7360	7360	7360	7360	0
79	20240910	180100	57555340	7360	7360	7360	7360	0
80	20240910	180000	57555340	7360	7360	7360	7360	0
81	20240910	175900	57555340	7360	7360	7360	7360	0
82	20240910	175800	57555340	7360	7360	7360	7360	0
83	20240910	175700	57555340	7360	7360	7360	7360	0
84	20240910	175600	57555340	7360	7360	7360	7360	0
85	20240910	175500	57555340	7360	7360	7360	7360	0
86	20240910	175400	57555340	7360	7360	7360	7360	0
87	20240910	175300	57555340	7360	7360	7360	7360	0
88	20240910	175200	57555340	7360	7360	7360	7360	0
89	20240910	175100	57555340	7360	7360	7360	7360	0
90	20240910	175000	57555340	7360	7360	7360	7360	0
91	20240910	174900	57555340	7360	7360	7360	7360	0
92	20240910	174800	57555340	7360	7360	7360	7360	63
93	20240910	174700	57555340	7360	7360	7360	7360	0
94	20240910	174600	57555340	7360	7360	7360	7360	0
95	20240910	174500	57555340	7360	7360	7360	7360	0
96	20240910	174400	57555340	7360	7360	7360	7360	0
97	20240910	174300	57555340	7360	7360	7360	7360	0
98	20240910	174200	57555340	7360	7360	7360	7360	0
99	20240910	174100	57555340	7360	7360	7360	7360	0
100	20240910	174000	57555340	7360	7360	7360	7360	0
101	20240910	173900	57555340	7360	7360	7360	7360	0
102	20240910	173800	57555340	7360	7360	7360	7360	0
103	20240910	173700	57555340	7360	7360	7360	7360	0
104	20240910	173600	57555340	7360	7360	7360	7360	0
105	20240910	173500	57555340	7360	7360	7360	7360	0
106	20240910	173400	57555340	7360	7360	7360	7360	0
107	20240910	173300	57555340	7360	7360	7360	7360	0
108	20240910	173200	57555340	7360	7360	7360	7360	0
109	20240910	173100	57555340	7360	7360	7360	7360	0
110	20240910	173000	57555340	7360	7360	7360	7360	0
111	20240910	172900	57555340	7360	7360	7360	7360	0
112	20240910	172800	57555340	7360	7360	7360	7360	0
113	20240910	172700	57555340	7360	7360	7360	7360	0
114	20240910	172600	57555340	7360	7360	7360	7360	0
115	20240910	172500	57555340	7360	7360	7360	7360	0
116	20240910	172400	57555340	7360	7360	7360	7360	0
117	20240910	172300	57555340	7360	7360	7360	7360	0
118	20240910	172200	57555340	7360	7360	7360	7360	0
119	20240910	172100	57555340	7360	7360	7360	7360	0
120	20240910	172000	57555340	7360	7360	7360	7360	0
121	20240910	171900	57555340	7360	7360	7360	7360	0
122	20240910	171800	57555340	7360	7360	7360	7360	63
123	20240910	171700	57555340	7360	7360	7360	7360	0
124	20240910	171600	57555340	7360	7360	7360	7360	0
125	20240910	171500	57555340	7360	7360	7360	7360	0
126	20240910	171400	57555340	7360	7360	7360	7360	0
127	20240910	171300	57555340	7360	7360	7360	7360	0
128	20240910	171200	57555340	7360	7360	7360	7360	0
129	20240910	171100	57555340	7360	7360	7360	7360	0
130	20240910	171000	57555340	7360	7360	7360	7360	0
131	20240910	170900	57555340	7360	7360	7360	7360	0
132	20240910	170800	57555340	7360	7360	7360	7360	0
133	20240910	170700	57555340	7360	7360	7360	7360	0
134	20240910	170600	57555340	7360	7360	7360	7360	0
135	20240910	170500	57555340	7360	7360	7360	7360	0
136	20240910	170400	57555340	7360	7360	7360	7360	0
137	20240910	170300	57555340	7360	7360	7360	7360	0
138	20240910	170200	57555340	7360	7360	7360	7360	0
139	20240910	170100	57555340	7360	7360	7360	7360	0
140	20240910	170000	57555340	7360	7360	7360	7360	0
141	20240910	165900	57555340	7360	7360	7360	7360	0
142	20240910	165800	57555340	7360	7360	7360	7360	0
143	20240910	165700	57555340	7360	7360	7360	7360	0
144	20240910	165600	57555340	7360	7360	7360	7360	0
145	20240910	165500	57555340	7360	7360	7360	7360	0
146	20240910	165400	57555340	7360	7360	7360	7360	0
147	20240910	165300	57555340	7360	7360	7360	7360	0
148	20240910	165200	57555340	7360	7360	7360	7360	0
149	20240910	165100	57555340	7360	7360	7360	7360	0
150	20240910	165000	57555340	7360	7360	7360	7360	0
151	20240910	164900	57555340	7360	7360	7360	7360	0
152	20240910	164800	57555340	7360	7360	7360	7360	63
153	20240910	164700	57555340	7360	7360	7360	7360	0
154	20240910	164600	57555340	7360	7360	7360	7360	0
155	20240910	164500	57555340	7360	7360	7360	7360	0
156	20240910	164400	57555340	7360	7360	7360	7360	0
157	20240910	164300	57555340	7360	7360	7360	7360	0
158	20240910	164200	57555340	7360	7360	7360	7360	0
159	20240910	164100	57555340	7360	7360	7360	7360	0
160	20240910	164000	57555340	7360	7360	7360	7360	0
161	20240910	163900	57555340	7360	7360	7360	7360	0
162	20240910	163800	57555340	7360	7360	7360	7360	0
163	20240910	163700	57555340	7360	7360	7360	7360	0
164	20240910	163600	57555340	7360	7360	7360	7360	0
165	20240910	163500	57555340	7360	7360	7360	7360	0
166	20240910	163400	57555340	7360	7360	7360	7360	0
167	20240910	163300	57555340	7360	7360	7360	7360	0
168	20240910	163200	57555340	7360	7360	7360	7360	0
169	20240910	163100	57555340	7360	7360	7360	7360	0
170	20240910	163000	57555340	7360	7360	7360	7360	0
171	20240910	162900	57555340	7360	7360	7360	7360	0
172	20240910	162800	57555340	7360	7360	7360	7360	0
173	20240910	162700	57555340	7360	7360	7360	7360	0
174	20240910	162600	57555340	7360	7360	7360	7360	0
175	20240910	162500	57555340	7360	7360	7360	7360	0
176	20240910	162400	57555340	7360	7360	7360	7360	0
177	20240910	162300	57555340	7360	7360	7360	7360	0
178	20240910	162200	57555340	7360	7360	7360	7360	0
179	20240910	162100	57555340	7360	7360	7360	7360	0
180	20240910	162000	57555340	7360	7360	7360	7360	0
181	20240910	161900	57555340	7360	7360	7360	7360	0
182	20240910	161800	57555340	7360	7360	7360	7360	63
183	20240910	161700	57555340	7360	7360	7360	7360	0
184	20240910	161600	57555340	7360	7360	7360	7360	0
185	20240910	161500	57555340	7360	7360	7360	7360	0
186	20240910	161400	57555340	7360	7360	7360	7360	0
187	20240910	161300	57555340	7360	7360	7360	7360	0
188	20240910	161200	57555340	7360	7360	7360	7360	0
189	20240910	161100	57555340	7360	7360	7360	7360	0
190	20240910	161000	57555340	7360	7360	7360	7360	0
191	20240910	160900	57555340	7360	7360	7360	7360	0
192	20240910	160800	57555340	7360	7360	7360	7360	0
193	20240910	160700	57555340	7360	7360	7360	7360	0
194	20240910	160600	57555340	7360	7360	7360	7360	0
195	20240910	160500	57555340	7360	7360	7360	7360	0
196	20240910	160400	57555340	7360	7360	7360	7360	0
197	20240910	160300	57555340	7360	7360	7360	7360	0
198	20240910	160200	57555340	7360	7360	7360	7360	0
199	20240910	160100	57555340	7360	7360	7360	7360	0
200	20240910	160000	57555340	7360	7360	7360	7360	0
201	20240910	155900	57555340	7360	7360	7360	7360	0
202	20240910	155800	57555340	7360	7360	7360	7360	0
203	20240910	155700	57555340	7360	7360	7360	7360	0
204	20240910	155600	57555340	7360	7360	7360	7360	0
205	20240910	155500	57555340	7360	7360	7360	7360	0
206	20240910	155400	57555340	7360	7360	7360	7360	0
207	20240910	155300	57555340	7360	7360	7360	7360	0
208	20240910	155200	57555340	7360	7360	7360	7360	0
209	20240910	155100	57555340	7360	7360	7360	7360	0
210	20240910	155000	57555340	7360	7360	7360	7360	0
211	20240910	154900	57555340	7360	7360	7360	7360	0
212	20240910	154800	57555340	7360	7360	7360	7360	63
213	20240910	154700	57555340	7360	7360	7360	7360	0
214	20240910	154600	57555340	7360	7360	7360	7360	0
215	20240910	154500	57555340	7360	7360	7360	7360	0
216	20240910	154400	57555340	7360	7360	7360	7360	0
217	20240910	154300	57555340	7360	7360	7360	7360	0
218	20240910	154200	57555340	7360	7360	7360	7360	0
219	20240910	154100	57555340	7360	7360	7360	7360	0
220	20240910	154000	57555340	7360	7360	7360	7360	0
221	20240910	153900	57555340	7360	7360	7360	7360	0
222	20240910	153800	57555340	7360	7360	7360	7360	0
223	20240910	153700	57555340	7360	7360	7360	7360	0
224	20240910	153600	57555340	7360	7360	7360	7360	0
225	20240910	153500	57555340	7360	7360	7360	7360	0
226	20240910	153400	57555340	7360	7360	7360	7360	0
227	20240910	153300	57555340	7360	7360	7360	7360	0
228	20240910	153200	57555340	7360	7360	7360	7360	0
229	20240910	153100	57555340	7360	7360	7360	7360	0
230	20240910	153000	57555340	7360	7360	7360	7360	63
231	20240910	152900	57091660	7360	7360	7360	7360	0
232	20240910	152800	57091660	7360	7360	7360	7360	0
233	20240910	152700	57091660	7360	7360	7360	7360	0
234	20240910	152600	57091660	7360	7360	7360	7360	0
235	20240910	152500	57091660	7360	7360	7360	7360	0
236	20240910	152400	57091660	7360	7360	7360	7360	0
237	20240910	152300	57091660	7360	7360	7360	7360	0
238	20240910	152200	57091660	7360	7360	7360	7360	0
239	20240910	152100	57091660	7360	7360	7360	7360	0
240	20240910	152000	57091660	7360	7360	7360	7360	0
241	20240910	151900	57091660	7360	7360	7360	7360	0
242	20240910	151800	57091660	7360	7360	7360	7360	0
243	20240910	151700	57091660	7360	7360	7360	7360	67
244	20240910	151600	56598540	7360	7360	7360	7360	0
245	20240910	151500	56598540	7360	7360	7360	7360	0
246	20240910	151400	56598540	7360	7360	7360	7360	1
247	20240910	151300	56591180	7310	7360	7360	7310	210
248	20240910	151200	55050580	7310	7310	7310	7310	0
249	20240910	151100	55050580	7310	7310	7310	7310	0
250	20240910	151000	55050580	7310	7310	7310	7310	0
251	20240910	150900	55050580	7310	7310	7310	7310	0
252	20240910	150800	55050580	7310	7310	7310	7310	262
253	20240910	150700	53135360	7310	7310	7310	7310	0
254	20240910	150600	53135360	7310	7310	7310	7310	0
255	20240910	150500	53135360	7310	7310	7310	7310	0
256	20240910	150400	53135360	7310	7310	7310	7310	0
257	20240910	150300	53135360	7310	7310	7310	7310	0
258	20240910	150200	53135360	7310	7310	7310	7310	0
259	20240910	150100	53135360	7310	7310	7310	7310	0
260	20240910	150000	53135360	7310	7360	7360	7310	300
261	20240910	145900	50938060	7350	7350	7350	7350	0
262	20240910	145800	50938060	7350	7350	7350	7350	0
263	20240910	145700	50938060	7350	7350	7350	7350	0
264	20240910	145600	50938060	7350	7350	7350	7350	0
265	20240910	145500	50938060	7350	7350	7350	7350	6
266	20240910	145400	50893960	7370	7370	7370	7370	0
267	20240910	145300	50893960	7370	7370	7370	7370	0
268	20240910	145200	50893960	7370	7370	7370	7370	0
269	20240910	145100	50893960	7370	7370	7370	7370	0
270	20240910	145000	50893960	7370	7370	7370	7370	0
271	20240910	144900	50893960	7370	7370	7370	7370	0
272	20240910	144800	50893960	7370	7370	7370	7370	0
273	20240910	144700	50893960	7370	7370	7370	7370	0
274	20240910	144600	50893960	7370	7370	7370	7370	0
275	20240910	144500	50893960	7370	7370	7370	7370	0
276	20240910	144400	50893960	7370	7370	7370	7370	0
277	20240910	144300	50893960	7370	7370	7370	7370	0
278	20240910	144200	50893960	7370	7370	7370	7370	0
279	20240910	144100	50893960	7370	7370	7370	7370	0
280	20240910	144000	50893960	7370	7370	7370	7370	0
281	20240910	143900	50893960	7370	7370	7370	7370	0
282	20240910	143800	50893960	7370	7370	7370	7370	0
283	20240910	143700	50893960	7370	7370	7370	7370	0
284	20240910	143600	50893960	7370	7370	7370	7370	0
285	20240910	143500	50893960	7370	7370	7370	7370	0
286	20240910	143400	50893960	7370	7370	7370	7370	0
287	20240910	143300	50893960	7370	7370	7370	7370	0
288	20240910	143200	50893960	7370	7370	7370	7370	0
289	20240910	143100	50893960	7370	7370	7370	7370	0
290	20240910	143000	50893960	7370	7370	7370	7370	0
291	20240910	142900	50893960	7370	7370	7370	7370	0
292	20240910	142800	50893960	7370	7370	7370	7370	0
293	20240910	142700	50893960	7370	7370	7370	7370	0
294	20240910	142600	50893960	7370	7370	7370	7370	0
295	20240910	142500	50893960	7370	7370	7370	7370	0
296	20240910	142400	50893960	7370	7370	7370	7370	0
297	20240910	142300	50893960	7370	7370	7370	7370	0
298	20240910	142200	50893960	7370	7370	7370	7370	0
299	20240910	142100	50893960	7370	7370	7370	7370	0
300	20240910	142000	50893960	7370	7370	7370	7370	0
301	20240910	141900	50893960	7370	7360	7370	7360	7
302	20240910	141800	50842380	7310	7310	7310	7310	0
303	20240910	141700	50842380	7310	7310	7310	7310	0
304	20240910	141600	50842380	7310	7310	7310	7310	1
305	20240910	141500	50835070	7310	7310	7310	7310	0
306	20240910	141400	50835070	7310	7310	7310	7310	0
307	20240910	141300	50835070	7310	7310	7310	7310	0
308	20240910	141200	50835070	7310	7310	7310	7310	0
309	20240910	141100	50835070	7310	7310	7310	7310	0
310	20240910	141000	50835070	7310	7310	7310	7310	0
311	20240910	140900	50835070	7310	7310	7310	7310	0
312	20240910	140800	50835070	7310	7310	7310	7310	0
313	20240910	140700	50835070	7310	7310	7310	7310	0
314	20240910	140600	50835070	7310	7310	7310	7310	120
315	20240910	140500	49957870	7370	7370	7370	7370	0
316	20240910	140400	49957870	7370	7370	7370	7370	0
317	20240910	140300	49957870	7370	7370	7370	7370	0
318	20240910	140200	49957870	7370	7370	7370	7370	0
319	20240910	140100	49957870	7370	7370	7370	7370	0
320	20240910	140000	49957870	7370	7370	7370	7370	0
321	20240910	135900	49957870	7370	7370	7370	7370	0
322	20240910	135800	49957870	7370	7370	7370	7370	0
323	20240910	135700	49957870	7370	7370	7370	7370	0
324	20240910	135600	49957870	7370	7370	7370	7370	0
325	20240910	135500	49957870	7370	7370	7370	7370	0
326	20240910	135400	49957870	7370	7370	7370	7370	0
327	20240910	135300	49957870	7370	7370	7370	7370	0
328	20240910	135200	49957870	7370	7370	7370	7370	3
329	20240910	135100	49935760	7370	7370	7370	7370	0
330	20240910	135000	49935760	7370	7370	7370	7370	0
331	20240910	134900	49935760	7370	7370	7370	7370	0
332	20240910	134800	49935760	7370	7370	7370	7370	0
333	20240910	134700	49935760	7370	7370	7370	7370	0
334	20240910	134600	49935760	7370	7370	7370	7370	0
335	20240910	134500	49935760	7370	7370	7370	7370	15
336	20240910	134400	49825210	7310	7320	7320	7310	70
337	20240910	134300	49312930	7320	7320	7320	7320	0
338	20240910	134200	49312930	7320	7320	7320	7320	21
339	20240910	134100	49159210	7320	7320	7320	7320	0
340	20240910	134000	49159210	7320	7320	7320	7320	26
341	20240910	133900	48968890	7370	7370	7370	7370	0
342	20240910	133800	48968890	7370	7370	7370	7370	0
343	20240910	133700	48968890	7370	7370	7370	7370	0
344	20240910	133600	48968890	7370	7370	7370	7370	0
345	20240910	133500	48968890	7370	7370	7370	7370	19
346	20240910	133400	48828860	7370	7370	7370	7370	0
347	20240910	133300	48828860	7370	7370	7370	7370	0
348	20240910	133200	48828860	7370	7370	7370	7370	0
349	20240910	133100	48828860	7370	7370	7370	7370	0
350	20240910	133000	48828860	7370	7370	7370	7370	0
351	20240910	132900	48828860	7370	7370	7370	7370	0
352	20240910	132800	48828860	7370	7370	7370	7370	15
353	20240910	132700	48718310	7320	7360	7360	7320	162
354	20240910	132600	47531670	7370	7370	7370	7370	0
355	20240910	132500	47531670	7370	7370	7370	7370	15
356	20240910	132400	47421120	7360	7360	7360	7360	34
357	20240910	132300	47170880	7380	7380	7380	7380	0
358	20240910	132200	47170880	7380	7380	7380	7380	0
359	20240910	132100	47170880	7380	7380	7380	7380	0
360	20240910	132000	47170880	7380	7380	7380	7380	0
361	20240910	131900	47170880	7380	7380	7380	7380	0
362	20240910	131800	47170880	7380	7380	7380	7380	0
363	20240910	131700	47170880	7380	7380	7380	7380	0
364	20240910	131600	47170880	7380	7380	7380	7380	0
365	20240910	131500	47170880	7380	7380	7380	7380	0
366	20240910	131400	47170880	7380	7380	7380	7380	0
367	20240910	131300	47170880	7380	7380	7380	7380	0
368	20240910	131200	47170880	7380	7380	7380	7380	0
369	20240910	131100	47170880	7380	7380	7380	7380	0
370	20240910	131000	47170880	7380	7380	7380	7380	0
371	20240910	130900	47170880	7380	7380	7380	7380	0
372	20240910	130800	47170880	7380	7380	7380	7380	0
373	20240910	130700	47170880	7380	7380	7380	7380	0
374	20240910	130600	47170880	7380	7380	7380	7380	0
375	20240910	130500	47170880	7380	7380	7380	7380	0
376	20240910	130400	47170880	7380	7380	7380	7380	0
377	20240910	130300	47170880	7380	7380	7380	7380	0
378	20240910	130200	47170880	7380	7380	7380	7380	0
379	20240910	130100	47170880	7380	7380	7380	7380	0
380	20240910	130000	47170880	7380	7380	7380	7380	34
381	20240910	125900	46919960	7380	7380	7380	7380	0
382	20240910	125800	46919960	7380	7380	7380	7380	0
383	20240910	125700	46919960	7380	7380	7380	7380	0
384	20240910	125600	46919960	7380	7380	7380	7380	0
385	20240910	125500	46919960	7380	7380	7380	7380	0
386	20240910	125400	46919960	7380	7380	7380	7380	0
387	20240910	125300	46919960	7380	7380	7380	7380	0
388	20240910	125200	46919960	7380	7380	7380	7380	0
389	20240910	125100	46919960	7380	7380	7380	7380	0
390	20240910	125000	46919960	7380	7380	7380	7380	50
391	20240910	124900	46550960	7380	7380	7380	7380	0
392	20240910	124800	46550960	7380	7380	7380	7380	0
393	20240910	124700	46550960	7380	7380	7380	7380	20
394	20240910	124600	46403360	7380	7380	7380	7380	0
395	20240910	124500	46403360	7380	7380	7380	7380	34
396	20240910	124400	46152440	7390	7390	7390	7390	0
397	20240910	124300	46152440	7390	7390	7390	7390	0
398	20240910	124200	46152440	7390	7390	7390	7390	0
399	20240910	124100	46152440	7390	7390	7390	7390	0
400	20240910	124000	46152440	7390	7390	7390	7390	0
401	20240910	123900	46152440	7390	7390	7390	7390	0
402	20240910	123800	46152440	7390	7390	7390	7390	0
403	20240910	123700	46152440	7390	7390	7390	7390	10
404	20240910	123600	46078540	7390	7390	7390	7390	0
405	20240910	123500	46078540	7390	7390	7390	7390	0
406	20240910	123400	46078540	7390	7390	7390	7390	0
407	20240910	123300	46078540	7390	7390	7390	7390	0
408	20240910	123200	46078540	7390	7390	7390	7390	0
409	20240910	123100	46078540	7390	7390	7390	7390	0
410	20240910	123000	46078540	7390	7390	7390	7390	0
411	20240910	122900	46078540	7390	7390	7390	7390	0
412	20240910	122800	46078540	7390	7390	7390	7390	0
413	20240910	122700	46078540	7390	7390	7390	7390	0
414	20240910	122600	46078540	7390	7390	7390	7390	5
415	20240910	122500	46041590	7390	7390	7390	7390	0
416	20240910	122400	46041590	7390	7390	7390	7390	0
417	20240910	122300	46041590	7390	7390	7390	7390	0
418	20240910	122200	46041590	7390	7390	7390	7390	0
419	20240910	122100	46041590	7390	7390	7390	7390	0
420	20240910	122000	46041590	7390	7390	7390	7390	19
421	20240910	121900	45901180	7320	7340	7340	7320	49
422	20240910	121800	45541730	7390	7390	7390	7390	0
423	20240910	121700	45541730	7390	7360	7390	7360	110
424	20240910	121600	44732010	7390	7390	7390	7390	0
425	20240910	121500	44732010	7390	7390	7390	7390	0
426	20240910	121400	44732010	7390	7390	7390	7390	0
427	20240910	121300	44732010	7390	7390	7390	7390	0
428	20240910	121200	44732010	7390	7390	7390	7390	0
429	20240910	121100	44732010	7390	7390	7390	7390	0
430	20240910	121000	44732010	7390	7380	7390	7380	29
431	20240910	120900	44517920	7380	7360	7380	7360	476
432	20240910	120800	41014260	7360	7360	7360	7360	0
433	20240910	120700	41014260	7360	7360	7360	7360	0
434	20240910	120600	41014260	7360	7360	7360	7360	0
435	20240910	120500	41014260	7360	7360	7360	7360	19
436	20240910	120400	40874420	7270	7270	7270	7270	0
437	20240910	120300	40874420	7270	7270	7270	7270	0
438	20240910	120200	40874420	7270	7270	7270	7270	0
439	20240910	120100	40874420	7270	7270	7270	7270	0
440	20240910	120000	40874420	7270	7270	7270	7270	0
441	20240910	115900	40874420	7270	7270	7270	7270	0
442	20240910	115800	40874420	7270	7270	7270	7270	5
443	20240910	115700	40838070	7360	7360	7360	7360	0
444	20240910	115600	40838070	7360	7360	7360	7360	0
445	20240910	115500	40838070	7360	7360	7360	7360	0
446	20240910	115400	40838070	7360	7360	7360	7360	0
447	20240910	115300	40838070	7360	7360	7360	7360	0
448	20240910	115200	40838070	7360	7360	7360	7360	0
449	20240910	115100	40838070	7360	7360	7360	7360	0
450	20240910	115000	40838070	7360	7360	7360	7360	0
451	20240910	114900	40838070	7360	7360	7360	7360	0
452	20240910	114800	40838070	7360	7360	7360	7360	0
453	20240910	114700	40838070	7360	7360	7360	7360	0
454	20240910	114600	40838070	7360	7360	7360	7360	0
455	20240910	114500	40838070	7360	7360	7360	7360	0
456	20240910	114400	40838070	7360	7360	7360	7360	15
457	20240910	114300	40727670	7270	7270	7270	7270	145
458	20240910	114200	39673520	7280	7280	7280	7280	0
459	20240910	114100	39673520	7280	7340	7340	7280	2000
460	20240910	114000	25077880	7340	7340	7340	7340	0
461	20240910	113900	25077880	7340	7340	7340	7340	0
462	20240910	113800	25077880	7340	7340	7340	7340	1
463	20240910	113700	25070540	7390	7390	7390	7390	0
464	20240910	113600	25070540	7390	7390	7390	7390	0
465	20240910	113500	25070540	7390	7390	7390	7390	19
466	20240910	113400	24930130	7350	7350	7350	7350	0
467	20240910	113300	24930130	7350	7350	7350	7350	102
468	20240910	113200	24180430	7390	7390	7390	7390	0
469	20240910	113100	24180430	7390	7390	7390	7390	0
470	20240910	113000	24180430	7390	7390	7390	7390	0
471	20240910	112900	24180430	7390	7390	7390	7390	0
472	20240910	112800	24180430	7390	7390	7390	7390	0
473	20240910	112700	24180430	7390	7390	7390	7390	0
474	20240910	112600	24180430	7390	7390	7390	7390	0
475	20240910	112500	24180430	7390	7390	7390	7390	0
476	20240910	112400	24180430	7390	7390	7390	7390	0
477	20240910	112300	24180430	7390	7390	7390	7390	0
478	20240910	112200	24180430	7390	7390	7390	7390	0
479	20240910	112100	24180430	7390	7390	7390	7390	0
480	20240910	112000	24180430	7390	7390	7390	7390	0
481	20240910	111900	24180430	7390	7390	7390	7390	0
482	20240910	111800	24180430	7390	7390	7390	7390	0
483	20240910	111700	24180430	7390	7390	7390	7390	0
484	20240910	111600	24180430	7390	7390	7390	7390	0
485	20240910	111500	24180430	7390	7390	7390	7390	0
486	20240910	111400	24180430	7390	7390	7390	7390	0
487	20240910	111300	24180430	7390	7390	7390	7390	0
488	20240910	111200	24180430	7390	7390	7390	7390	0
489	20240910	111100	24180430	7390	7390	7390	7390	0
490	20240910	111000	24180430	7390	7390	7390	7390	15
491	20240910	110900	24069580	7390	7390	7390	7390	0
492	20240910	110800	24069580	7390	7390	7390	7390	0
493	20240910	110700	24069580	7390	7390	7390	7390	0
494	20240910	110600	24069580	7390	7390	7390	7390	0
495	20240910	110500	24069580	7390	7390	7390	7390	0
496	20240910	110400	24069580	7390	7390	7390	7390	0
497	20240910	110300	24069580	7390	7390	7390	7390	0
498	20240910	110200	24069580	7390	7390	7390	7390	0
499	20240910	110100	24069580	7390	7390	7390	7390	0
500	20240910	110000	24069580	7390	7390	7390	7390	0
501	20240910	105900	24069580	7390	7390	7390	7390	0
502	20240910	105800	24069580	7390	7390	7390	7390	0
503	20240910	105700	24069580	7390	7390	7390	7390	14
504	20240910	105600	23966120	7390	7390	7390	7390	0
505	20240910	105500	23966120	7390	7390	7390	7390	0
506	20240910	105400	23966120	7390	7390	7390	7390	0
507	20240910	105300	23966120	7390	7390	7390	7390	0
508	20240910	105200	23966120	7390	7390	7390	7390	0
509	20240910	105100	23966120	7390	7390	7390	7390	0
510	20240910	105000	23966120	7390	7390	7390	7390	0
511	20240910	104900	23966120	7390	7390	7390	7390	0
512	20240910	104800	23966120	7390	7390	7390	7390	0
513	20240910	104700	23966120	7390	7390	7390	7390	0
514	20240910	104600	23966120	7390	7390	7390	7390	0
515	20240910	104500	23966120	7390	7390	7390	7390	0
516	20240910	104400	23966120	7390	7390	7390	7390	0
517	20240910	104300	23966120	7390	7390	7390	7390	0
518	20240910	104200	23966120	7390	7390	7390	7390	0
519	20240910	104100	23966120	7390	7390	7390	7390	64
520	20240910	104000	23493160	7390	7390	7390	7390	0
521	20240910	103900	23493160	7390	7390	7390	7390	0
522	20240910	103800	23493160	7390	7390	7390	7390	0
523	20240910	103700	23493160	7390	7390	7390	7390	0
524	20240910	103600	23493160	7390	7390	7390	7390	0
525	20240910	103500	23493160	7390	7390	7390	7390	0
526	20240910	103400	23493160	7390	7390	7390	7390	0
527	20240910	103300	23493160	7390	7390	7390	7390	15
528	20240910	103200	23382310	7390	7390	7390	7390	0
529	20240910	103100	23382310	7390	7390	7390	7390	0
530	20240910	103000	23382310	7390	7390	7390	7390	0
531	20240910	102900	23382310	7390	7390	7390	7390	0
532	20240910	102800	23382310	7390	7390	7390	7390	0
533	20240910	102700	23382310	7390	7390	7390	7390	0
534	20240910	102600	23382310	7390	7390	7390	7390	0
535	20240910	102500	23382310	7390	7390	7390	7390	0
536	20240910	102400	23382310	7390	7390	7390	7390	0
537	20240910	102300	23382310	7390	7390	7390	7390	0
538	20240910	102200	23382310	7390	7390	7390	7390	0
539	20240910	102100	23382310	7390	7390	7390	7390	0
540	20240910	102000	23382310	7390	7390	7390	7390	0
541	20240910	101900	23382310	7390	7390	7390	7390	0
542	20240910	101800	23382310	7390	7390	7390	7390	41
543	20240910	101700	23079320	7390	7390	7390	7390	0
544	20240910	101600	23079320	7390	7390	7390	7390	0
545	20240910	101500	23079320	7390	7390	7390	7390	0
546	20240910	101400	23079320	7390	7390	7390	7390	0
547	20240910	101300	23079320	7390	7390	7390	7390	34
548	20240910	101200	22828060	7340	7350	7350	7340	500
549	20240910	101100	19157970	7400	7400	7400	7400	0
550	20240910	101000	19157970	7400	7400	7400	7400	6
551	20240910	100900	19113570	7400	7400	7400	7400	0
552	20240910	100800	19113570	7400	7400	7400	7400	0
553	20240910	100700	19113570	7400	7400	7400	7400	0
554	20240910	100600	19113570	7400	7400	7400	7400	0
555	20240910	100500	19113570	7400	7400	7400	7400	0
556	20240910	100400	19113570	7400	7400	7400	7400	0
557	20240910	100300	19113570	7400	7400	7400	7400	0
558	20240910	100200	19113570	7400	7400	7400	7400	0
559	20240910	100100	19113570	7400	7390	7400	7390	41
560	20240910	100000	18810450	7390	7390	7390	7390	100
561	20240910	095900	18071450	7390	7390	7390	7390	0
562	20240910	095800	18071450	7390	7390	7390	7390	0
563	20240910	095700	18071450	7390	7390	7390	7390	0
564	20240910	095600	18071450	7390	7390	7390	7390	0
565	20240910	095500	18071450	7390	7390	7390	7390	0
566	20240910	095400	18071450	7390	7390	7390	7390	0
567	20240910	095300	18071450	7390	7390	7390	7390	0
568	20240910	095200	18071450	7390	7390	7390	7390	2
569	20240910	095100	18056670	7390	7390	7390	7390	0
570	20240910	095000	18056670	7390	7390	7390	7390	0
571	20240910	094900	18056670	7390	7380	7390	7380	34
572	20240910	094800	17805510	7330	7330	7330	7330	0
573	20240910	094700	17805510	7330	7330	7330	7330	281
574	20240910	094600	15745780	7330	7330	7330	7330	0
575	20240910	094500	15745780	7330	7330	7330	7330	0
576	20240910	094400	15745780	7330	7330	7330	7330	0
577	20240910	094300	15745780	7330	7330	7330	7330	5
578	20240910	094200	15709130	7330	7330	7330	7330	89
579	20240910	094100	15056760	7330	7330	7330	7330	10
580	20240910	094000	14983460	7330	7330	7330	7330	10
581	20240910	093900	14910160	7330	7330	7330	7330	1
582	20240910	093800	14902830	7330	7330	7330	7330	0
583	20240910	093700	14902830	7330	7330	7330	7330	0
584	20240910	093600	14902830	7330	7330	7330	7330	0
585	20240910	093500	14902830	7330	7330	7330	7330	0
586	20240910	093400	14902830	7330	7330	7330	7330	0
587	20240910	093300	14902830	7330	7330	7330	7330	38
588	20240910	093200	14624290	7330	7330	7330	7330	0
589	20240910	093100	14624290	7330	7330	7330	7330	0
590	20240910	093000	14624290	7330	7330	7330	7330	0
591	20240910	092900	14624290	7330	7330	7330	7330	0
592	20240910	092800	14624290	7330	7330	7330	7330	36
593	20240910	092700	14360410	7330	7330	7330	7330	0
594	20240910	092600	14360410	7330	7320	7330	7320	24
595	20240910	092500	14184630	7320	7320	7320	7320	0
596	20240910	092400	14184630	7320	7320	7320	7320	2
597	20240910	092300	14169990	7320	7320	7320	7320	0
598	20240910	092200	14169990	7320	7320	7320	7320	0
599	20240910	092100	14169990	7320	7320	7320	7320	12
600	20240910	092000	14082150	7240	7240	7240	7240	0
601	20240910	091900	14082150	7240	7240	7240	7240	0
602	20240910	091800	14082150	7240	7240	7240	7240	0
603	20240910	091700	14082150	7240	7330	7330	7240	1719
604	20240910	091600	1601480	7380	7380	7380	7380	0
605	20240910	091500	1601480	7380	7380	7380	7380	2
606	20240910	091400	1586720	7340	7340	7340	7340	0
607	20240910	091300	1586720	7340	7340	7340	7340	14
608	20240910	091200	1483960	7400	7400	7400	7400	0
609	20240910	091100	1483960	7400	7390	7400	7340	22
610	20240910	091000	1321470	7340	7340	7340	7340	0
611	20240910	090900	1321470	7340	7340	7340	7340	0
612	20240910	090800	1321470	7340	7340	7340	7340	30
613	20240910	090700	1101270	7400	7400	7400	7400	0
614	20240910	090600	1101270	7400	7380	7400	7380	34
615	20240910	090500	850030	7310	7310	7310	7310	0
616	20240910	090400	850030	7310	7310	7310	7310	1
617	20240910	090300	842720	7390	7390	7390	7390	0
618	20240910	090200	842720	7390	7390	7390	7390	0
619	20240910	090100	842720	7390	7390	7390	7390	48
620	20240910	090000	488000	7400	7250	7400	7250	67