KissMeData/054620/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193300	46934390	5360	5360	5360	5360	138
3	20240910	193200	46934390	5360	5360	5360	5360	0
4	20240910	193100	46934390	5360	5360	5360	5360	0
5	20240910	193000	46934390	5360	5360	5360	5360	0
6	20240910	192900	46934390	5360	5360	5360	5360	0
7	20240910	192800	46934390	5360	5360	5360	5360	0
8	20240910	192700	46934390	5360	5360	5360	5360	0
9	20240910	192600	46934390	5360	5360	5360	5360	0
10	20240910	192500	46934390	5360	5360	5360	5360	0
11	20240910	192400	46934390	5360	5360	5360	5360	0
12	20240910	192300	46934390	5360	5360	5360	5360	0
13	20240910	192200	46934390	5360	5360	5360	5360	0
14	20240910	192100	46934390	5360	5360	5360	5360	0
15	20240910	192000	46934390	5360	5360	5360	5360	0
16	20240910	191900	46934390	5360	5360	5360	5360	0
17	20240910	191800	46934390	5360	5360	5360	5360	0
18	20240910	191700	46934390	5360	5360	5360	5360	0
19	20240910	191600	46934390	5360	5360	5360	5360	0
20	20240910	191500	46934390	5360	5360	5360	5360	0
21	20240910	191400	46934390	5360	5360	5360	5360	0
22	20240910	191300	46934390	5360	5360	5360	5360	0
23	20240910	191200	46934390	5360	5360	5360	5360	0
24	20240910	191100	46934390	5360	5360	5360	5360	0
25	20240910	191000	46934390	5360	5360	5360	5360	0
26	20240910	190900	46934390	5360	5360	5360	5360	0
27	20240910	190800	46934390	5360	5360	5360	5360	0
28	20240910	190700	46934390	5360	5360	5360	5360	0
29	20240910	190600	46934390	5360	5360	5360	5360	0
30	20240910	190500	46934390	5360	5360	5360	5360	0
31	20240910	190400	46934390	5360	5360	5360	5360	0
32	20240910	190300	46934390	5360	5360	5360	5360	138
33	20240910	190200	46934390	5360	5360	5360	5360	0
34	20240910	190100	46934390	5360	5360	5360	5360	0
35	20240910	190000	46934390	5360	5360	5360	5360	0
36	20240910	185900	46934390	5360	5360	5360	5360	0
37	20240910	185800	46934390	5360	5360	5360	5360	0
38	20240910	185700	46934390	5360	5360	5360	5360	0
39	20240910	185600	46934390	5360	5360	5360	5360	0
40	20240910	185500	46934390	5360	5360	5360	5360	0
41	20240910	185400	46934390	5360	5360	5360	5360	0
42	20240910	185300	46934390	5360	5360	5360	5360	0
43	20240910	185200	46934390	5360	5360	5360	5360	0
44	20240910	185100	46934390	5360	5360	5360	5360	0
45	20240910	185000	46934390	5360	5360	5360	5360	0
46	20240910	184900	46934390	5360	5360	5360	5360	0
47	20240910	184800	46934390	5360	5360	5360	5360	0
48	20240910	184700	46934390	5360	5360	5360	5360	0
49	20240910	184600	46934390	5360	5360	5360	5360	0
50	20240910	184500	46934390	5360	5360	5360	5360	0
51	20240910	184400	46934390	5360	5360	5360	5360	0
52	20240910	184300	46934390	5360	5360	5360	5360	0
53	20240910	184200	46934390	5360	5360	5360	5360	0
54	20240910	184100	46934390	5360	5360	5360	5360	0
55	20240910	184000	46934390	5360	5360	5360	5360	0
56	20240910	183900	46934390	5360	5360	5360	5360	0
57	20240910	183800	46934390	5360	5360	5360	5360	0
58	20240910	183700	46934390	5360	5360	5360	5360	0
59	20240910	183600	46934390	5360	5360	5360	5360	0
60	20240910	183500	46934390	5360	5360	5360	5360	0
61	20240910	183400	46934390	5360	5360	5360	5360	0
62	20240910	183300	46934390	5360	5360	5360	5360	138
63	20240910	183200	46934390	5360	5360	5360	5360	0
64	20240910	183100	46934390	5360	5360	5360	5360	0
65	20240910	183000	46934390	5360	5360	5360	5360	0
66	20240910	182900	46934390	5360	5360	5360	5360	0
67	20240910	182800	46934390	5360	5360	5360	5360	0
68	20240910	182700	46934390	5360	5360	5360	5360	0
69	20240910	182600	46934390	5360	5360	5360	5360	0
70	20240910	182500	46934390	5360	5360	5360	5360	0
71	20240910	182400	46934390	5360	5360	5360	5360	0
72	20240910	182300	46934390	5360	5360	5360	5360	0
73	20240910	182200	46934390	5360	5360	5360	5360	0
74	20240910	182100	46934390	5360	5360	5360	5360	0
75	20240910	182000	46934390	5360	5360	5360	5360	0
76	20240910	181900	46934390	5360	5360	5360	5360	0
77	20240910	181800	46934390	5360	5360	5360	5360	0
78	20240910	181700	46934390	5360	5360	5360	5360	0
79	20240910	181600	46934390	5360	5360	5360	5360	0
80	20240910	181500	46934390	5360	5360	5360	5360	0
81	20240910	181400	46934390	5360	5360	5360	5360	0
82	20240910	181300	46934390	5360	5360	5360	5360	0
83	20240910	181200	46934390	5360	5360	5360	5360	0
84	20240910	181100	46934390	5360	5360	5360	5360	0
85	20240910	181000	46934390	5360	5360	5360	5360	0
86	20240910	180900	46934390	5360	5360	5360	5360	0
87	20240910	180800	46934390	5360	5360	5360	5360	0
88	20240910	180700	46934390	5360	5360	5360	5360	0
89	20240910	180600	46934390	5360	5360	5360	5360	0
90	20240910	180500	46934390	5360	5360	5360	5360	0
91	20240910	180400	46934390	5360	5360	5360	5360	0
92	20240910	180300	46934390	5360	5360	5360	5360	138
93	20240910	180200	46934390	5360	5360	5360	5360	0
94	20240910	180100	46934390	5360	5360	5360	5360	0
95	20240910	180000	46934390	5360	5360	5360	5360	0
96	20240910	175900	46934390	5360	5360	5360	5360	0
97	20240910	175800	46934390	5360	5360	5360	5360	0
98	20240910	175700	46934390	5360	5360	5360	5360	0
99	20240910	175600	46934390	5360	5360	5360	5360	0
100	20240910	175500	46934390	5360	5360	5360	5360	0
101	20240910	175400	46934390	5360	5360	5360	5360	0
102	20240910	175300	46934390	5360	5360	5360	5360	0
103	20240910	175200	46934390	5360	5360	5360	5360	0
104	20240910	175100	46934390	5360	5360	5360	5360	0
105	20240910	175000	46934390	5360	5360	5360	5360	0
106	20240910	174900	46934390	5360	5360	5360	5360	0
107	20240910	174800	46934390	5360	5360	5360	5360	0
108	20240910	174700	46934390	5360	5360	5360	5360	0
109	20240910	174600	46934390	5360	5360	5360	5360	0
110	20240910	174500	46934390	5360	5360	5360	5360	0
111	20240910	174400	46934390	5360	5360	5360	5360	0
112	20240910	174300	46934390	5360	5360	5360	5360	0
113	20240910	174200	46934390	5360	5360	5360	5360	0
114	20240910	174100	46934390	5360	5360	5360	5360	0
115	20240910	174000	46934390	5360	5360	5360	5360	0
116	20240910	173900	46934390	5360	5360	5360	5360	0
117	20240910	173800	46934390	5360	5360	5360	5360	0
118	20240910	173700	46934390	5360	5360	5360	5360	0
119	20240910	173600	46934390	5360	5360	5360	5360	0
120	20240910	173500	46934390	5360	5360	5360	5360	0
121	20240910	173400	46934390	5360	5360	5360	5360	0
122	20240910	173300	46934390	5360	5360	5360	5360	138
123	20240910	173200	46934390	5360	5360	5360	5360	0
124	20240910	173100	46934390	5360	5360	5360	5360	0
125	20240910	173000	46934390	5360	5360	5360	5360	0
126	20240910	172900	46934390	5360	5360	5360	5360	0
127	20240910	172800	46934390	5360	5360	5360	5360	0
128	20240910	172700	46934390	5360	5360	5360	5360	0
129	20240910	172600	46934390	5360	5360	5360	5360	0
130	20240910	172500	46934390	5360	5360	5360	5360	0
131	20240910	172400	46934390	5360	5360	5360	5360	0
132	20240910	172300	46934390	5360	5360	5360	5360	0
133	20240910	172200	46934390	5360	5360	5360	5360	0
134	20240910	172100	46934390	5360	5360	5360	5360	0
135	20240910	172000	46934390	5360	5360	5360	5360	0
136	20240910	171900	46934390	5360	5360	5360	5360	0
137	20240910	171800	46934390	5360	5360	5360	5360	0
138	20240910	171700	46934390	5360	5360	5360	5360	0
139	20240910	171600	46934390	5360	5360	5360	5360	0
140	20240910	171500	46934390	5360	5360	5360	5360	0
141	20240910	171400	46934390	5360	5360	5360	5360	0
142	20240910	171300	46934390	5360	5360	5360	5360	0
143	20240910	171200	46934390	5360	5360	5360	5360	0
144	20240910	171100	46934390	5360	5360	5360	5360	0
145	20240910	171000	46934390	5360	5360	5360	5360	0
146	20240910	170900	46934390	5360	5360	5360	5360	0
147	20240910	170800	46934390	5360	5360	5360	5360	0
148	20240910	170700	46934390	5360	5360	5360	5360	0
149	20240910	170600	46934390	5360	5360	5360	5360	0
150	20240910	170500	46934390	5360	5360	5360	5360	0
151	20240910	170400	46934390	5360	5360	5360	5360	0
152	20240910	170300	46934390	5360	5360	5360	5360	138
153	20240910	170200	46934390	5360	5360	5360	5360	0
154	20240910	170100	46934390	5360	5360	5360	5360	0
155	20240910	170000	46934390	5360	5360	5360	5360	0
156	20240910	165900	46934390	5360	5360	5360	5360	0
157	20240910	165800	46934390	5360	5360	5360	5360	0
158	20240910	165700	46934390	5360	5360	5360	5360	0
159	20240910	165600	46934390	5360	5360	5360	5360	0
160	20240910	165500	46934390	5360	5360	5360	5360	0
161	20240910	165400	46934390	5360	5360	5360	5360	0
162	20240910	165300	46934390	5360	5360	5360	5360	0
163	20240910	165200	46934390	5360	5360	5360	5360	0
164	20240910	165100	46934390	5360	5360	5360	5360	0
165	20240910	165000	46934390	5360	5360	5360	5360	0
166	20240910	164900	46934390	5360	5360	5360	5360	0
167	20240910	164800	46934390	5360	5360	5360	5360	0
168	20240910	164700	46934390	5360	5360	5360	5360	0
169	20240910	164600	46934390	5360	5360	5360	5360	0
170	20240910	164500	46934390	5360	5360	5360	5360	0
171	20240910	164400	46934390	5360	5360	5360	5360	0
172	20240910	164300	46934390	5360	5360	5360	5360	0
173	20240910	164200	46934390	5360	5360	5360	5360	0
174	20240910	164100	46934390	5360	5360	5360	5360	0
175	20240910	164000	46934390	5360	5360	5360	5360	0
176	20240910	163900	46934390	5360	5360	5360	5360	0
177	20240910	163800	46934390	5360	5360	5360	5360	0
178	20240910	163700	46934390	5360	5360	5360	5360	0
179	20240910	163600	46934390	5360	5360	5360	5360	0
180	20240910	163500	46934390	5360	5360	5360	5360	0
181	20240910	163400	46934390	5360	5360	5360	5360	0
182	20240910	163300	46934390	5360	5360	5360	5360	138
183	20240910	163200	46934390	5360	5360	5360	5360	0
184	20240910	163100	46934390	5360	5360	5360	5360	0
185	20240910	163000	46934390	5360	5360	5360	5360	0
186	20240910	162900	46934390	5360	5360	5360	5360	0
187	20240910	162800	46934390	5360	5360	5360	5360	0
188	20240910	162700	46934390	5360	5360	5360	5360	0
189	20240910	162600	46934390	5360	5360	5360	5360	0
190	20240910	162500	46934390	5360	5360	5360	5360	0
191	20240910	162400	46934390	5360	5360	5360	5360	0
192	20240910	162300	46934390	5360	5360	5360	5360	0
193	20240910	162200	46934390	5360	5360	5360	5360	0
194	20240910	162100	46934390	5360	5360	5360	5360	0
195	20240910	162000	46934390	5360	5360	5360	5360	0
196	20240910	161900	46934390	5360	5360	5360	5360	0
197	20240910	161800	46934390	5360	5360	5360	5360	0
198	20240910	161700	46934390	5360	5360	5360	5360	0
199	20240910	161600	46934390	5360	5360	5360	5360	0
200	20240910	161500	46934390	5360	5360	5360	5360	0
201	20240910	161400	46934390	5360	5360	5360	5360	0
202	20240910	161300	46934390	5360	5360	5360	5360	0
203	20240910	161200	46934390	5360	5360	5360	5360	0
204	20240910	161100	46934390	5360	5360	5360	5360	0
205	20240910	161000	46934390	5360	5360	5360	5360	0
206	20240910	160900	46934390	5360	5360	5360	5360	0
207	20240910	160800	46934390	5360	5360	5360	5360	0
208	20240910	160700	46934390	5360	5360	5360	5360	0
209	20240910	160600	46934390	5360	5360	5360	5360	0
210	20240910	160500	46934390	5360	5360	5360	5360	0
211	20240910	160400	46934390	5360	5360	5360	5360	0
212	20240910	160300	46934390	5360	5360	5360	5360	138
213	20240910	160200	46934390	5360	5360	5360	5360	0
214	20240910	160100	46934390	5360	5360	5360	5360	0
215	20240910	160000	46934390	5360	5360	5360	5360	0
216	20240910	155900	46934390	5360	5360	5360	5360	0
217	20240910	155800	46934390	5360	5360	5360	5360	0
218	20240910	155700	46934390	5360	5360	5360	5360	0
219	20240910	155600	46934390	5360	5360	5360	5360	0
220	20240910	155500	46934390	5360	5360	5360	5360	0
221	20240910	155400	46934390	5360	5360	5360	5360	0
222	20240910	155300	46934390	5360	5360	5360	5360	0
223	20240910	155200	46934390	5360	5360	5360	5360	0
224	20240910	155100	46934390	5360	5360	5360	5360	0
225	20240910	155000	46934390	5360	5360	5360	5360	0
226	20240910	154900	46934390	5360	5360	5360	5360	0
227	20240910	154800	46934390	5360	5360	5360	5360	0
228	20240910	154700	46934390	5360	5360	5360	5360	0
229	20240910	154600	46934390	5360	5360	5360	5360	0
230	20240910	154500	46934390	5360	5360	5360	5360	0
231	20240910	154400	46934390	5360	5360	5360	5360	0
232	20240910	154300	46934390	5360	5360	5360	5360	0
233	20240910	154200	46934390	5360	5360	5360	5360	0
234	20240910	154100	46934390	5360	5360	5360	5360	0
235	20240910	154000	46934390	5360	5360	5360	5360	0
236	20240910	153900	46934390	5360	5360	5360	5360	0
237	20240910	153800	46934390	5360	5360	5360	5360	0
238	20240910	153700	46934390	5360	5360	5360	5360	0
239	20240910	153600	46934390	5360	5360	5360	5360	0
240	20240910	153500	46934390	5360	5360	5360	5360	0
241	20240910	153400	46934390	5360	5360	5360	5360	0
242	20240910	153300	46934390	5360	5360	5360	5360	138
243	20240910	153200	46934390	5360	5360	5360	5360	0
244	20240910	153100	46934390	5360	5360	5360	5360	0
245	20240910	153000	46934390	5360	5360	5360	5360	138
246	20240910	152900	46194710	5340	5340	5340	5340	0
247	20240910	152800	46194710	5340	5340	5340	5340	0
248	20240910	152700	46194710	5340	5340	5340	5340	0
249	20240910	152600	46194710	5340	5340	5340	5340	0
250	20240910	152500	46194710	5340	5340	5340	5340	0
251	20240910	152400	46194710	5340	5340	5340	5340	0
252	20240910	152300	46194710	5340	5340	5340	5340	0
253	20240910	152200	46194710	5340	5340	5340	5340	0
254	20240910	152100	46194710	5340	5340	5340	5340	0
255	20240910	152000	46194710	5340	5340	5340	5340	0
256	20240910	151900	46194710	5340	5340	5340	5300	120
257	20240910	151800	45558580	5300	5330	5330	5300	134
258	20240910	151700	44847980	5340	5340	5340	5340	0
259	20240910	151600	44847980	5340	5340	5340	5340	0
260	20240910	151500	44847980	5340	5340	5340	5340	0
261	20240910	151400	44847980	5340	5340	5340	5340	0
262	20240910	151300	44847980	5340	5340	5340	5340	0
263	20240910	151200	44847980	5340	5340	5340	5340	0
264	20240910	151100	44847980	5340	5340	5340	5340	0
265	20240910	151000	44847980	5340	5340	5340	5340	1
266	20240910	150900	44842640	5330	5330	5330	5330	0
267	20240910	150800	44842640	5330	5330	5330	5330	1000
268	20240910	150700	39512640	5350	5350	5350	5350	0
269	20240910	150600	39512640	5350	5350	5350	5350	0
270	20240910	150500	39512640	5350	5350	5350	5350	1
271	20240910	150400	39507290	5310	5350	5350	5310	149
272	20240910	150300	38715980	5360	5360	5360	5360	0
273	20240910	150200	38715980	5360	5360	5360	5360	0
274	20240910	150100	38715980	5360	5360	5360	5360	0
275	20240910	150000	38715980	5360	5360	5360	5360	1
276	20240910	145900	38710620	5360	5360	5360	5360	0
277	20240910	145800	38710620	5360	5360	5360	5360	0
278	20240910	145700	38710620	5360	5360	5360	5360	0
279	20240910	145600	38710620	5360	5360	5360	5360	0
280	20240910	145500	38710620	5360	5360	5360	5360	0
281	20240910	145400	38710620	5360	5360	5360	5360	0
282	20240910	145300	38710620	5360	5360	5360	5360	0
283	20240910	145200	38710620	5360	5360	5360	5360	0
284	20240910	145100	38710620	5360	5360	5360	5360	51
285	20240910	145000	38437260	5360	5360	5360	5360	100
286	20240910	144900	37901260	5360	5360	5360	5360	0
287	20240910	144800	37901260	5360	5360	5360	5360	0
288	20240910	144700	37901260	5360	5360	5360	5360	0
289	20240910	144600	37901260	5360	5360	5360	5360	0
290	20240910	144500	37901260	5360	5360	5360	5360	0
291	20240910	144400	37901260	5360	5360	5360	5360	0
292	20240910	144300	37901260	5360	5360	5360	5360	0
293	20240910	144200	37901260	5360	5360	5360	5360	0
294	20240910	144100	37901260	5360	5360	5360	5360	0
295	20240910	144000	37901260	5360	5360	5360	5360	0
296	20240910	143900	37901260	5360	5360	5360	5360	0
297	20240910	143800	37901260	5360	5360	5360	5360	0
298	20240910	143700	37901260	5360	5360	5360	5360	0
299	20240910	143600	37901260	5360	5360	5360	5360	0
300	20240910	143500	37901260	5360	5360	5360	5360	0
301	20240910	143400	37901260	5360	5360	5360	5360	0
302	20240910	143300	37901260	5360	5360	5360	5360	0
303	20240910	143200	37901260	5360	5360	5360	5360	0
304	20240910	143100	37901260	5360	5360	5360	5360	0
305	20240910	143000	37901260	5360	5360	5360	5360	2
306	20240910	142900	37890540	5360	5360	5360	5360	60
307	20240910	142800	37568940	5360	5360	5360	5360	0
308	20240910	142700	37568940	5360	5360	5360	5360	0
309	20240910	142600	37568940	5360	5360	5360	5360	0
310	20240910	142500	37568940	5360	5360	5360	5360	0
311	20240910	142400	37568940	5360	5360	5360	5360	0
312	20240910	142300	37568940	5360	5360	5360	5360	10
313	20240910	142200	37515340	5360	5360	5360	5360	0
314	20240910	142100	37515340	5360	5360	5360	5360	0
315	20240910	142000	37515340	5360	5360	5360	5360	0
316	20240910	141900	37515340	5360	5360	5360	5360	0
317	20240910	141800	37515340	5360	5360	5360	5360	0
318	20240910	141700	37515340	5360	5360	5360	5360	0
319	20240910	141600	37515340	5360	5360	5360	5360	0
320	20240910	141500	37515340	5360	5360	5360	5360	5
321	20240910	141400	37488540	5360	5360	5360	5360	0
322	20240910	141300	37488540	5360	5360	5360	5360	0
323	20240910	141200	37488540	5360	5360	5360	5360	0
324	20240910	141100	37488540	5360	5360	5360	5360	0
325	20240910	141000	37488540	5360	5360	5360	5360	2
326	20240910	140900	37477820	5360	5360	5360	5360	0
327	20240910	140800	37477820	5360	5360	5360	5360	2
328	20240910	140700	37467100	5360	5360	5360	5360	0
329	20240910	140600	37467100	5360	5360	5360	5360	0
330	20240910	140500	37467100	5360	5360	5360	5360	0
331	20240910	140400	37467100	5360	5360	5360	5360	0
332	20240910	140300	37467100	5360	5360	5360	5360	0
333	20240910	140200	37467100	5360	5360	5360	5360	0
334	20240910	140100	37467100	5360	5360	5360	5360	0
335	20240910	140000	37467100	5360	5360	5360	5360	0
336	20240910	135900	37467100	5360	5360	5360	5360	0
337	20240910	135800	37467100	5360	5360	5360	5360	0
338	20240910	135700	37467100	5360	5360	5360	5360	0
339	20240910	135600	37467100	5360	5360	5360	5360	0
340	20240910	135500	37467100	5360	5360	5360	5360	0
341	20240910	135400	37467100	5360	5360	5360	5360	0
342	20240910	135300	37467100	5360	5360	5360	5360	0
343	20240910	135200	37467100	5360	5360	5360	5360	0
344	20240910	135100	37467100	5360	5350	5360	5350	2000
345	20240910	135000	26759030	5350	5350	5350	5350	3
346	20240910	134900	26742980	5350	5350	5350	5350	0
347	20240910	134800	26742980	5350	5350	5350	5350	0
348	20240910	134700	26742980	5350	5320	5350	5300	501
349	20240910	134600	24085890	5350	5350	5350	5350	0
350	20240910	134500	24085890	5350	5350	5350	5350	1
351	20240910	134400	24080540	5320	5320	5320	5320	0
352	20240910	134300	24080540	5320	5320	5320	5320	0
353	20240910	134200	24080540	5320	5340	5340	5320	4
354	20240910	134100	24059240	5320	5340	5340	5320	543
355	20240910	134000	21166840	5350	5350	5350	5350	0
356	20240910	133900	21166840	5350	5350	5350	5350	0
357	20240910	133800	21166840	5350	5350	5350	5350	0
358	20240910	133700	21166840	5350	5350	5350	5350	0
359	20240910	133600	21166840	5350	5350	5350	5350	0
360	20240910	133500	21166840	5350	5350	5350	5350	0
361	20240910	133400	21166840	5350	5350	5350	5350	1
362	20240910	133300	21161490	5350	5350	5350	5350	0
363	20240910	133200	21161490	5350	5350	5350	5350	0
364	20240910	133100	21161490	5350	5350	5350	5350	0
365	20240910	133000	21161490	5350	5350	5350	5350	0
366	20240910	132900	21161490	5350	5350	5350	5350	0
367	20240910	132800	21161490	5350	5350	5350	5350	0
368	20240910	132700	21161490	5350	5350	5350	5350	0
369	20240910	132600	21161490	5350	5350	5350	5350	0
370	20240910	132500	21161490	5350	5350	5350	5350	0
371	20240910	132400	21161490	5350	5350	5350	5350	0
372	20240910	132300	21161490	5350	5350	5350	5350	0
373	20240910	132200	21161490	5350	5350	5350	5350	0
374	20240910	132100	21161490	5350	5350	5350	5350	0
375	20240910	132000	21161490	5350	5350	5350	5350	0
376	20240910	131900	21161490	5350	5350	5350	5350	0
377	20240910	131800	21161490	5350	5350	5350	5350	0
378	20240910	131700	21161490	5350	5350	5350	5350	0
379	20240910	131600	21161490	5350	5350	5350	5350	0
380	20240910	131500	21161490	5350	5350	5350	5350	0
381	20240910	131400	21161490	5350	5350	5350	5350	0
382	20240910	131300	21161490	5350	5350	5350	5350	0
383	20240910	131200	21161490	5350	5350	5350	5350	0
384	20240910	131100	21161490	5350	5350	5350	5350	0
385	20240910	131000	21161490	5350	5350	5350	5350	0
386	20240910	130900	21161490	5350	5350	5350	5350	0
387	20240910	130800	21161490	5350	5350	5350	5350	0
388	20240910	130700	21161490	5350	5350	5350	5350	0
389	20240910	130600	21161490	5350	5350	5350	5350	1
390	20240910	130500	21156140	5360	5360	5360	5360	0
391	20240910	130400	21156140	5360	5360	5360	5360	0
392	20240910	130300	21156140	5360	5360	5360	5360	0
393	20240910	130200	21156140	5360	5360	5360	5360	0
394	20240910	130100	21156140	5360	5360	5360	5360	0
395	20240910	130000	21156140	5360	5360	5360	5360	0
396	20240910	125900	21156140	5360	5360	5360	5360	0
397	20240910	125800	21156140	5360	5360	5360	5360	0
398	20240910	125700	21156140	5360	5360	5360	5360	0
399	20240910	125600	21156140	5360	5360	5360	5360	0
400	20240910	125500	21156140	5360	5360	5360	5360	0
401	20240910	125400	21156140	5360	5360	5360	5360	0
402	20240910	125300	21156140	5360	5360	5360	5360	0
403	20240910	125200	21156140	5360	5360	5360	5360	1
404	20240910	125100	21150780	5330	5330	5330	5330	0
405	20240910	125000	21150780	5330	5330	5330	5330	0
406	20240910	124900	21150780	5330	5330	5330	5330	0
407	20240910	124800	21150780	5330	5330	5330	5330	0
408	20240910	124700	21150780	5330	5330	5330	5330	0
409	20240910	124600	21150780	5330	5330	5330	5330	0
410	20240910	124500	21150780	5330	5330	5330	5330	6
411	20240910	124400	21118800	5330	5330	5330	5330	0
412	20240910	124300	21118800	5330	5330	5330	5330	0
413	20240910	124200	21118800	5330	5330	5330	5330	0
414	20240910	124100	21118800	5330	5330	5330	5330	0
415	20240910	124000	21118800	5330	5330	5330	5330	0
416	20240910	123900	21118800	5330	5330	5330	5330	0
417	20240910	123800	21118800	5330	5330	5330	5330	0
418	20240910	123700	21118800	5330	5330	5330	5330	0
419	20240910	123600	21118800	5330	5330	5330	5330	0
420	20240910	123500	21118800	5330	5330	5330	5330	0
421	20240910	123400	21118800	5330	5330	5330	5330	0
422	20240910	123300	21118800	5330	5330	5330	5330	0
423	20240910	123200	21118800	5330	5330	5330	5330	0
424	20240910	123100	21118800	5330	5330	5330	5330	0
425	20240910	123000	21118800	5330	5330	5330	5330	0
426	20240910	122900	21118800	5330	5330	5330	5330	0
427	20240910	122800	21118800	5330	5330	5330	5330	0
428	20240910	122700	21118800	5330	5330	5330	5330	0
429	20240910	122600	21118800	5330	5330	5330	5330	0
430	20240910	122500	21118800	5330	5330	5330	5330	0
431	20240910	122400	21118800	5330	5330	5330	5330	0
432	20240910	122300	21118800	5330	5330	5330	5330	0
433	20240910	122200	21118800	5330	5330	5330	5330	33
434	20240910	122100	20942910	5330	5330	5330	5330	0
435	20240910	122000	20942910	5330	5330	5330	5330	0
436	20240910	121900	20942910	5330	5330	5330	5330	0
437	20240910	121800	20942910	5330	5330	5330	5330	0
438	20240910	121700	20942910	5330	5330	5330	5330	0
439	20240910	121600	20942910	5330	5330	5330	5330	0
440	20240910	121500	20942910	5330	5330	5330	5330	0
441	20240910	121400	20942910	5330	5330	5330	5330	0
442	20240910	121300	20942910	5330	5330	5330	5330	0
443	20240910	121200	20942910	5330	5330	5330	5330	0
444	20240910	121100	20942910	5330	5330	5330	5330	0
445	20240910	121000	20942910	5330	5330	5330	5330	0
446	20240910	120900	20942910	5330	5330	5330	5330	0
447	20240910	120800	20942910	5330	5330	5330	5330	0
448	20240910	120700	20942910	5330	5320	5330	5320	13
449	20240910	120600	20873730	5330	5330	5330	5330	0
450	20240910	120500	20873730	5330	5330	5330	5330	0
451	20240910	120400	20873730	5330	5330	5330	5330	0
452	20240910	120300	20873730	5330	5330	5330	5330	0
453	20240910	120200	20873730	5330	5330	5330	5330	0
454	20240910	120100	20873730	5330	5330	5330	5330	2
455	20240910	120000	20863070	5330	5330	5330	5330	0
456	20240910	115900	20863070	5330	5330	5330	5330	2
457	20240910	115800	20852410	5360	5360	5360	5360	0
458	20240910	115700	20852410	5360	5360	5360	5360	0
459	20240910	115600	20852410	5360	5360	5360	5360	0
460	20240910	115500	20852410	5360	5360	5360	5360	0
461	20240910	115400	20852410	5360	5360	5360	5360	0
462	20240910	115300	20852410	5360	5360	5360	5360	0
463	20240910	115200	20852410	5360	5360	5360	5360	0
464	20240910	115100	20852410	5360	5360	5360	5360	0
465	20240910	115000	20852410	5360	5360	5360	5360	0
466	20240910	114900	20852410	5360	5360	5360	5360	0
467	20240910	114800	20852410	5360	5360	5360	5360	0
468	20240910	114700	20852410	5360	5360	5360	5360	0
469	20240910	114600	20852410	5360	5360	5360	5360	0
470	20240910	114500	20852410	5360	5360	5360	5360	0
471	20240910	114400	20852410	5360	5360	5360	5360	0
472	20240910	114300	20852410	5360	5360	5360	5360	0
473	20240910	114200	20852410	5360	5360	5360	5360	0
474	20240910	114100	20852410	5360	5360	5360	5360	0
475	20240910	114000	20852410	5360	5360	5360	5360	0
476	20240910	113900	20852410	5360	5360	5360	5360	0
477	20240910	113800	20852410	5360	5360	5360	5360	0
478	20240910	113700	20852410	5360	5360	5360	5360	0
479	20240910	113600	20852410	5360	5360	5360	5360	0
480	20240910	113500	20852410	5360	5360	5360	5360	0
481	20240910	113400	20852410	5360	5360	5360	5360	0
482	20240910	113300	20852410	5360	5360	5360	5360	0
483	20240910	113200	20852410	5360	5360	5360	5360	0
484	20240910	113100	20852410	5360	5360	5360	5360	0
485	20240910	113000	20852410	5360	5360	5360	5360	0
486	20240910	112900	20852410	5360	5360	5360	5360	0
487	20240910	112800	20852410	5360	5360	5360	5360	0
488	20240910	112700	20852410	5360	5350	5360	5350	2
489	20240910	112600	20841700	5360	5360	5360	5360	0
490	20240910	112500	20841700	5360	5360	5360	5360	0
491	20240910	112400	20841700	5360	5360	5360	5360	248
492	20240910	112300	19512420	5360	5360	5360	5360	0
493	20240910	112200	19512420	5360	5360	5360	5360	0
494	20240910	112100	19512420	5360	5360	5360	5360	0
495	20240910	112000	19512420	5360	5360	5360	5360	0
496	20240910	111900	19512420	5360	5360	5360	5360	0
497	20240910	111800	19512420	5360	5360	5360	5360	0
498	20240910	111700	19512420	5360	5360	5360	5360	0
499	20240910	111600	19512420	5360	5360	5360	5360	1
500	20240910	111500	19507060	5360	5360	5360	5360	0
501	20240910	111400	19507060	5360	5360	5360	5360	0
502	20240910	111300	19507060	5360	5360	5360	5360	0
503	20240910	111200	19507060	5360	5360	5360	5360	0
504	20240910	111100	19507060	5360	5360	5360	5360	0
505	20240910	111000	19507060	5360	5360	5360	5360	0
506	20240910	110900	19507060	5360	5360	5360	5360	0
507	20240910	110800	19507060	5360	5360	5360	5360	0
508	20240910	110700	19507060	5360	5360	5360	5360	0
509	20240910	110600	19507060	5360	5360	5360	5360	2
510	20240910	110500	19496340	5360	5360	5360	5360	55
511	20240910	110400	19201540	5360	5360	5360	5360	0
512	20240910	110300	19201540	5360	5360	5360	5360	0
513	20240910	110200	19201540	5360	5360	5360	5360	0
514	20240910	110100	19201540	5360	5360	5360	5360	25
515	20240910	110000	19067540	5360	5360	5360	5360	0
516	20240910	105900	19067540	5360	5360	5360	5360	0
517	20240910	105800	19067540	5360	5360	5360	5360	0
518	20240910	105700	19067540	5360	5360	5360	5360	0
519	20240910	105600	19067540	5360	5360	5360	5360	0
520	20240910	105500	19067540	5360	5360	5360	5360	0
521	20240910	105400	19067540	5360	5360	5360	5360	0
522	20240910	105300	19067540	5360	5360	5360	5360	100
523	20240910	105200	18531540	5360	5360	5360	5360	0
524	20240910	105100	18531540	5360	5360	5360	5360	0
525	20240910	105000	18531540	5360	5360	5360	5360	0
526	20240910	104900	18531540	5360	5360	5360	5360	0
527	20240910	104800	18531540	5360	5360	5360	5360	0
528	20240910	104700	18531540	5360	5360	5360	5360	1
529	20240910	104600	18526180	5360	5360	5360	5360	0
530	20240910	104500	18526180	5360	5360	5360	5360	0
531	20240910	104400	18526180	5360	5360	5360	5360	0
532	20240910	104300	18526180	5360	5360	5360	5360	0
533	20240910	104200	18526180	5360	5360	5360	5360	0
534	20240910	104100	18526180	5360	5360	5360	5360	0
535	20240910	104000	18526180	5360	5360	5360	5360	0
536	20240910	103900	18526180	5360	5360	5360	5360	0
537	20240910	103800	18526180	5360	5360	5360	5360	0
538	20240910	103700	18526180	5360	5360	5360	5360	0
539	20240910	103600	18526180	5360	5360	5360	5360	0
540	20240910	103500	18526180	5360	5360	5360	5360	0
541	20240910	103400	18526180	5360	5360	5360	5360	0
542	20240910	103300	18526180	5360	5360	5360	5360	0
543	20240910	103200	18526180	5360	5360	5360	5360	0
544	20240910	103100	18526180	5360	5360	5360	5360	0
545	20240910	103000	18526180	5360	5360	5360	5360	11
546	20240910	102900	18467220	5360	5360	5360	5360	0
547	20240910	102800	18467220	5360	5360	5360	5360	0
548	20240910	102700	18467220	5360	5360	5360	5360	0
549	20240910	102600	18467220	5360	5360	5360	5360	0
550	20240910	102500	18467220	5360	5360	5360	5360	0
551	20240910	102400	18467220	5360	5360	5360	5360	0
552	20240910	102300	18467220	5360	5360	5360	5360	0
553	20240910	102200	18467220	5360	5360	5360	5360	0
554	20240910	102100	18467220	5360	5350	5360	5350	24
555	20240910	102000	18338630	5360	5360	5360	5360	0
556	20240910	101900	18338630	5360	5360	5360	5360	0
557	20240910	101800	18338630	5360	5360	5360	5360	0
558	20240910	101700	18338630	5360	5360	5360	5360	0
559	20240910	101600	18338630	5360	5360	5360	5360	0
560	20240910	101500	18338630	5360	5360	5360	5360	0
561	20240910	101400	18338630	5360	5360	5360	5360	0
562	20240910	101300	18338630	5360	5360	5360	5360	0
563	20240910	101200	18338630	5360	5360	5360	5360	0
564	20240910	101100	18338630	5360	5360	5360	5360	0
565	20240910	101000	18338630	5360	5360	5360	5360	0
566	20240910	100900	18338630	5360	5360	5360	5360	0
567	20240910	100800	18338630	5360	5360	5360	5360	155
568	20240910	100700	17507830	5360	5360	5360	5360	0
569	20240910	100600	17507830	5360	5360	5360	5360	1
570	20240910	100500	17502470	5360	5360	5360	5360	0
571	20240910	100400	17502470	5360	5360	5360	5360	0
572	20240910	100300	17502470	5360	5360	5360	5360	0
573	20240910	100200	17502470	5360	5340	5360	5340	832
574	20240910	100100	13059090	5340	5340	5340	5340	0
575	20240910	100000	13059090	5340	5340	5340	5340	0
576	20240910	095900	13059090	5340	5340	5340	5340	0
577	20240910	095800	13059090	5340	5340	5340	5340	0
578	20240910	095700	13059090	5340	5340	5340	5340	0
579	20240910	095600	13059090	5340	5340	5340	5340	0
580	20240910	095500	13059090	5340	5340	5340	5340	0
581	20240910	095400	13059090	5340	5340	5340	5340	0
582	20240910	095300	13059090	5340	5340	5340	5340	0
583	20240910	095200	13059090	5340	5340	5340	5340	0
584	20240910	095100	13059090	5340	5340	5340	5340	0
585	20240910	095000	13059090	5340	5340	5340	5340	0
586	20240910	094900	13059090	5340	5340	5340	5340	0
587	20240910	094800	13059090	5340	5360	5360	5340	748
588	20240910	094700	9050310	5400	5400	5400	5400	0
589	20240910	094600	9050310	5400	5400	5400	5400	0
590	20240910	094500	9050310	5400	5400	5400	5400	0
591	20240910	094400	9050310	5400	5400	5400	5400	0
592	20240910	094300	9050310	5400	5400	5400	5400	0
593	20240910	094200	9050310	5400	5400	5400	5400	0
594	20240910	094100	9050310	5400	5400	5400	5400	0
595	20240910	094000	9050310	5400	5400	5400	5400	1
596	20240910	093900	9044910	5370	5370	5370	5370	0
597	20240910	093800	9044910	5370	5370	5370	5370	0
598	20240910	093700	9044910	5370	5370	5370	5370	105
599	20240910	093600	8481060	5370	5370	5370	5370	0
600	20240910	093500	8481060	5370	5370	5370	5370	0
601	20240910	093400	8481060	5370	5370	5370	5370	100
602	20240910	093300	7944060	5370	5370	5370	5370	0
603	20240910	093200	7944060	5370	5380	5380	5370	205
604	20240910	093100	6843180	5400	5400	5400	5400	130
605	20240910	093000	6141180	5400	5400	5400	5400	0
606	20240910	092900	6141180	5400	5400	5400	5400	0
607	20240910	092800	6141180	5400	5400	5400	5400	0
608	20240910	092700	6141180	5400	5400	5400	5400	0
609	20240910	092600	6141180	5400	5400	5400	5400	0
610	20240910	092500	6141180	5400	5400	5400	5400	0
611	20240910	092400	6141180	5400	5400	5400	5400	2
612	20240910	092300	6130380	5400	5400	5400	5400	0
613	20240910	092200	6130380	5400	5400	5400	5400	80
614	20240910	092100	5698380	5400	5400	5400	5400	0
615	20240910	092000	5698380	5400	5400	5400	5400	0
616	20240910	091900	5698380	5400	5400	5400	5400	0
617	20240910	091800	5698380	5400	5400	5400	5400	0
618	20240910	091700	5698380	5400	5400	5400	5400	1
619	20240910	091600	5692980	5370	5370	5370	5370	0
620	20240910	091500	5692980	5370	5370	5370	5370	103
621	20240910	091400	5139870	5400	5400	5400	5400	0
622	20240910	091300	5139870	5400	5400	5400	5400	0
623	20240910	091200	5139870	5400	5400	5400	5400	0
624	20240910	091100	5139870	5400	5400	5400	5400	0
625	20240910	091000	5139870	5400	5400	5400	5400	0
626	20240910	090900	5139870	5400	5410	5410	5400	649
627	20240910	090800	1635250	5400	5400	5400	5400	45
628	20240910	090700	1392250	5400	5400	5400	5400	0
629	20240910	090600	1392250	5400	5400	5400	5400	132
630	20240910	090500	679450	5350	5350	5350	5350	0
631	20240910	090400	679450	5350	5350	5350	5350	0
632	20240910	090300	679450	5350	5350	5350	5350	122
633	20240910	090200	26750	5350	5350	5350	5350	0
634	20240910	090100	26750	5350	5350	5350	5350	0
635	20240910	090000	26750	5350	5350	5350	5350	5