KissMeData/290740/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205700	14320050	5820	5820	5820	5820	297
3	20240910	205600	14320050	5820	5820	5820	5820	0
4	20240910	205500	14320050	5820	5820	5820	5820	0
5	20240910	205400	14320050	5820	5820	5820	5820	0
6	20240910	205300	14320050	5820	5820	5820	5820	0
7	20240910	205200	14320050	5820	5820	5820	5820	0
8	20240910	205100	14320050	5820	5820	5820	5820	0
9	20240910	205000	14320050	5820	5820	5820	5820	0
10	20240910	204900	14320050	5820	5820	5820	5820	0
11	20240910	204800	14320050	5820	5820	5820	5820	0
12	20240910	204700	14320050	5820	5820	5820	5820	0
13	20240910	204600	14320050	5820	5820	5820	5820	0
14	20240910	204500	14320050	5820	5820	5820	5820	0
15	20240910	204400	14320050	5820	5820	5820	5820	0
16	20240910	204300	14320050	5820	5820	5820	5820	0
17	20240910	204200	14320050	5820	5820	5820	5820	0
18	20240910	204100	14320050	5820	5820	5820	5820	0
19	20240910	204000	14320050	5820	5820	5820	5820	0
20	20240910	203900	14320050	5820	5820	5820	5820	0
21	20240910	203800	14320050	5820	5820	5820	5820	0
22	20240910	203700	14320050	5820	5820	5820	5820	0
23	20240910	203600	14320050	5820	5820	5820	5820	0
24	20240910	203500	14320050	5820	5820	5820	5820	0
25	20240910	203400	14320050	5820	5820	5820	5820	0
26	20240910	203300	14320050	5820	5820	5820	5820	0
27	20240910	203200	14320050	5820	5820	5820	5820	0
28	20240910	203100	14320050	5820	5820	5820	5820	0
29	20240910	203000	14320050	5820	5820	5820	5820	0
30	20240910	202900	14320050	5820	5820	5820	5820	0
31	20240910	202800	14320050	5820	5820	5820	5820	0
32	20240910	202700	14320050	5820	5820	5820	5820	297
33	20240910	202600	14320050	5820	5820	5820	5820	0
34	20240910	202500	14320050	5820	5820	5820	5820	0
35	20240910	202400	14320050	5820	5820	5820	5820	0
36	20240910	202300	14320050	5820	5820	5820	5820	0
37	20240910	202200	14320050	5820	5820	5820	5820	0
38	20240910	202100	14320050	5820	5820	5820	5820	0
39	20240910	202000	14320050	5820	5820	5820	5820	0
40	20240910	201900	14320050	5820	5820	5820	5820	0
41	20240910	201800	14320050	5820	5820	5820	5820	0
42	20240910	201700	14320050	5820	5820	5820	5820	0
43	20240910	201600	14320050	5820	5820	5820	5820	0
44	20240910	201500	14320050	5820	5820	5820	5820	0
45	20240910	201400	14320050	5820	5820	5820	5820	0
46	20240910	201300	14320050	5820	5820	5820	5820	0
47	20240910	201200	14320050	5820	5820	5820	5820	0
48	20240910	201100	14320050	5820	5820	5820	5820	0
49	20240910	201000	14320050	5820	5820	5820	5820	0
50	20240910	200900	14320050	5820	5820	5820	5820	0
51	20240910	200800	14320050	5820	5820	5820	5820	0
52	20240910	200700	14320050	5820	5820	5820	5820	0
53	20240910	200600	14320050	5820	5820	5820	5820	0
54	20240910	200500	14320050	5820	5820	5820	5820	0
55	20240910	200400	14320050	5820	5820	5820	5820	0
56	20240910	200300	14320050	5820	5820	5820	5820	0
57	20240910	200200	14320050	5820	5820	5820	5820	0
58	20240910	200100	14320050	5820	5820	5820	5820	0
59	20240910	200000	14320050	5820	5820	5820	5820	0
60	20240910	195900	14320050	5820	5820	5820	5820	0
61	20240910	195800	14320050	5820	5820	5820	5820	0
62	20240910	195700	14320050	5820	5820	5820	5820	297
63	20240910	195600	14320050	5820	5820	5820	5820	0
64	20240910	195500	14320050	5820	5820	5820	5820	0
65	20240910	195400	14320050	5820	5820	5820	5820	0
66	20240910	195300	14320050	5820	5820	5820	5820	0
67	20240910	195200	14320050	5820	5820	5820	5820	0
68	20240910	195100	14320050	5820	5820	5820	5820	0
69	20240910	195000	14320050	5820	5820	5820	5820	0
70	20240910	194900	14320050	5820	5820	5820	5820	0
71	20240910	194800	14320050	5820	5820	5820	5820	0
72	20240910	194700	14320050	5820	5820	5820	5820	0
73	20240910	194600	14320050	5820	5820	5820	5820	0
74	20240910	194500	14320050	5820	5820	5820	5820	0
75	20240910	194400	14320050	5820	5820	5820	5820	0
76	20240910	194300	14320050	5820	5820	5820	5820	0
77	20240910	194200	14320050	5820	5820	5820	5820	0
78	20240910	194100	14320050	5820	5820	5820	5820	0
79	20240910	194000	14320050	5820	5820	5820	5820	0
80	20240910	193900	14320050	5820	5820	5820	5820	0
81	20240910	193800	14320050	5820	5820	5820	5820	0
82	20240910	193700	14320050	5820	5820	5820	5820	0
83	20240910	193600	14320050	5820	5820	5820	5820	0
84	20240910	193500	14320050	5820	5820	5820	5820	0
85	20240910	193400	14320050	5820	5820	5820	5820	0
86	20240910	193300	14320050	5820	5820	5820	5820	0
87	20240910	193200	14320050	5820	5820	5820	5820	0
88	20240910	193100	14320050	5820	5820	5820	5820	0
89	20240910	193000	14320050	5820	5820	5820	5820	0
90	20240910	192900	14320050	5820	5820	5820	5820	0
91	20240910	192800	14320050	5820	5820	5820	5820	0
92	20240910	192700	14320050	5820	5820	5820	5820	297
93	20240910	192600	14320050	5820	5820	5820	5820	0
94	20240910	192500	14320050	5820	5820	5820	5820	0
95	20240910	192400	14320050	5820	5820	5820	5820	0
96	20240910	192300	14320050	5820	5820	5820	5820	0
97	20240910	192200	14320050	5820	5820	5820	5820	0
98	20240910	192100	14320050	5820	5820	5820	5820	0
99	20240910	192000	14320050	5820	5820	5820	5820	0
100	20240910	191900	14320050	5820	5820	5820	5820	0
101	20240910	191800	14320050	5820	5820	5820	5820	0
102	20240910	191700	14320050	5820	5820	5820	5820	0
103	20240910	191600	14320050	5820	5820	5820	5820	0
104	20240910	191500	14320050	5820	5820	5820	5820	0
105	20240910	191400	14320050	5820	5820	5820	5820	0
106	20240910	191300	14320050	5820	5820	5820	5820	0
107	20240910	191200	14320050	5820	5820	5820	5820	0
108	20240910	191100	14320050	5820	5820	5820	5820	0
109	20240910	191000	14320050	5820	5820	5820	5820	0
110	20240910	190900	14320050	5820	5820	5820	5820	0
111	20240910	190800	14320050	5820	5820	5820	5820	0
112	20240910	190700	14320050	5820	5820	5820	5820	0
113	20240910	190600	14320050	5820	5820	5820	5820	0
114	20240910	190500	14320050	5820	5820	5820	5820	0
115	20240910	190400	14320050	5820	5820	5820	5820	0
116	20240910	190300	14320050	5820	5820	5820	5820	0
117	20240910	190200	14320050	5820	5820	5820	5820	0
118	20240910	190100	14320050	5820	5820	5820	5820	0
119	20240910	190000	14320050	5820	5820	5820	5820	0
120	20240910	185900	14320050	5820	5820	5820	5820	0
121	20240910	185800	14320050	5820	5820	5820	5820	0
122	20240910	185700	14320050	5820	5820	5820	5820	297
123	20240910	185600	14320050	5820	5820	5820	5820	0
124	20240910	185500	14320050	5820	5820	5820	5820	0
125	20240910	185400	14320050	5820	5820	5820	5820	0
126	20240910	185300	14320050	5820	5820	5820	5820	0
127	20240910	185200	14320050	5820	5820	5820	5820	0
128	20240910	185100	14320050	5820	5820	5820	5820	0
129	20240910	185000	14320050	5820	5820	5820	5820	0
130	20240910	184900	14320050	5820	5820	5820	5820	0
131	20240910	184800	14320050	5820	5820	5820	5820	0
132	20240910	184700	14320050	5820	5820	5820	5820	0
133	20240910	184600	14320050	5820	5820	5820	5820	0
134	20240910	184500	14320050	5820	5820	5820	5820	0
135	20240910	184400	14320050	5820	5820	5820	5820	0
136	20240910	184300	14320050	5820	5820	5820	5820	0
137	20240910	184200	14320050	5820	5820	5820	5820	0
138	20240910	184100	14320050	5820	5820	5820	5820	0
139	20240910	184000	14320050	5820	5820	5820	5820	0
140	20240910	183900	14320050	5820	5820	5820	5820	0
141	20240910	183800	14320050	5820	5820	5820	5820	0
142	20240910	183700	14320050	5820	5820	5820	5820	0
143	20240910	183600	14320050	5820	5820	5820	5820	0
144	20240910	183500	14320050	5820	5820	5820	5820	0
145	20240910	183400	14320050	5820	5820	5820	5820	0
146	20240910	183300	14320050	5820	5820	5820	5820	0
147	20240910	183200	14320050	5820	5820	5820	5820	0
148	20240910	183100	14320050	5820	5820	5820	5820	0
149	20240910	183000	14320050	5820	5820	5820	5820	0
150	20240910	182900	14320050	5820	5820	5820	5820	0
151	20240910	182800	14320050	5820	5820	5820	5820	0
152	20240910	182700	14320050	5820	5820	5820	5820	297
153	20240910	182600	14320050	5820	5820	5820	5820	0
154	20240910	182500	14320050	5820	5820	5820	5820	0
155	20240910	182400	14320050	5820	5820	5820	5820	0
156	20240910	182300	14320050	5820	5820	5820	5820	0
157	20240910	182200	14320050	5820	5820	5820	5820	0
158	20240910	182100	14320050	5820	5820	5820	5820	0
159	20240910	182000	14320050	5820	5820	5820	5820	0
160	20240910	181900	14320050	5820	5820	5820	5820	0
161	20240910	181800	14320050	5820	5820	5820	5820	0
162	20240910	181700	14320050	5820	5820	5820	5820	0
163	20240910	181600	14320050	5820	5820	5820	5820	0
164	20240910	181500	14320050	5820	5820	5820	5820	0
165	20240910	181400	14320050	5820	5820	5820	5820	0
166	20240910	181300	14320050	5820	5820	5820	5820	0
167	20240910	181200	14320050	5820	5820	5820	5820	0
168	20240910	181100	14320050	5820	5820	5820	5820	0
169	20240910	181000	14320050	5820	5820	5820	5820	0
170	20240910	180900	14320050	5820	5820	5820	5820	0
171	20240910	180800	14320050	5820	5820	5820	5820	0
172	20240910	180700	14320050	5820	5820	5820	5820	0
173	20240910	180600	14320050	5820	5820	5820	5820	0
174	20240910	180500	14320050	5820	5820	5820	5820	0
175	20240910	180400	14320050	5820	5820	5820	5820	0
176	20240910	180300	14320050	5820	5820	5820	5820	0
177	20240910	180200	14320050	5820	5820	5820	5820	0
178	20240910	180100	14320050	5820	5820	5820	5820	0
179	20240910	180000	14320050	5820	5820	5820	5820	0
180	20240910	175900	14320050	5820	5820	5820	5820	0
181	20240910	175800	14320050	5820	5820	5820	5820	0
182	20240910	175700	14320050	5820	5820	5820	5820	297
183	20240910	175600	14320050	5820	5820	5820	5820	0
184	20240910	175500	14320050	5820	5820	5820	5820	0
185	20240910	175400	14320050	5820	5820	5820	5820	0
186	20240910	175300	14320050	5820	5820	5820	5820	0
187	20240910	175200	14320050	5820	5820	5820	5820	0
188	20240910	175100	14320050	5820	5820	5820	5820	0
189	20240910	175000	14320050	5820	5820	5820	5820	0
190	20240910	174900	14320050	5820	5820	5820	5820	0
191	20240910	174800	14320050	5820	5820	5820	5820	0
192	20240910	174700	14320050	5820	5820	5820	5820	0
193	20240910	174600	14320050	5820	5820	5820	5820	0
194	20240910	174500	14320050	5820	5820	5820	5820	0
195	20240910	174400	14320050	5820	5820	5820	5820	0
196	20240910	174300	14320050	5820	5820	5820	5820	0
197	20240910	174200	14320050	5820	5820	5820	5820	0
198	20240910	174100	14320050	5820	5820	5820	5820	0
199	20240910	174000	14320050	5820	5820	5820	5820	0
200	20240910	173900	14320050	5820	5820	5820	5820	0
201	20240910	173800	14320050	5820	5820	5820	5820	0
202	20240910	173700	14320050	5820	5820	5820	5820	0
203	20240910	173600	14320050	5820	5820	5820	5820	0
204	20240910	173500	14320050	5820	5820	5820	5820	0
205	20240910	173400	14320050	5820	5820	5820	5820	0
206	20240910	173300	14320050	5820	5820	5820	5820	0
207	20240910	173200	14320050	5820	5820	5820	5820	0
208	20240910	173100	14320050	5820	5820	5820	5820	0
209	20240910	173000	14320050	5820	5820	5820	5820	0
210	20240910	172900	14320050	5820	5820	5820	5820	0
211	20240910	172800	14320050	5820	5820	5820	5820	0
212	20240910	172700	14320050	5820	5820	5820	5820	297
213	20240910	172600	14320050	5820	5820	5820	5820	0
214	20240910	172500	14320050	5820	5820	5820	5820	0
215	20240910	172400	14320050	5820	5820	5820	5820	0
216	20240910	172300	14320050	5820	5820	5820	5820	0
217	20240910	172200	14320050	5820	5820	5820	5820	0
218	20240910	172100	14320050	5820	5820	5820	5820	0
219	20240910	172000	14320050	5820	5820	5820	5820	0
220	20240910	171900	14320050	5820	5820	5820	5820	0
221	20240910	171800	14320050	5820	5820	5820	5820	0
222	20240910	171700	14320050	5820	5820	5820	5820	0
223	20240910	171600	14320050	5820	5820	5820	5820	0
224	20240910	171500	14320050	5820	5820	5820	5820	0
225	20240910	171400	14320050	5820	5820	5820	5820	0
226	20240910	171300	14320050	5820	5820	5820	5820	0
227	20240910	171200	14320050	5820	5820	5820	5820	0
228	20240910	171100	14320050	5820	5820	5820	5820	0
229	20240910	171000	14320050	5820	5820	5820	5820	0
230	20240910	170900	14320050	5820	5820	5820	5820	0
231	20240910	170800	14320050	5820	5820	5820	5820	0
232	20240910	170700	14320050	5820	5820	5820	5820	0
233	20240910	170600	14320050	5820	5820	5820	5820	0
234	20240910	170500	14320050	5820	5820	5820	5820	0
235	20240910	170400	14320050	5820	5820	5820	5820	0
236	20240910	170300	14320050	5820	5820	5820	5820	0
237	20240910	170200	14320050	5820	5820	5820	5820	0
238	20240910	170100	14320050	5820	5820	5820	5820	0
239	20240910	170000	14320050	5820	5820	5820	5820	0
240	20240910	165900	14320050	5820	5820	5820	5820	0
241	20240910	165800	14320050	5820	5820	5820	5820	0
242	20240910	165700	14320050	5820	5820	5820	5820	297
243	20240910	165600	14320050	5820	5820	5820	5820	0
244	20240910	165500	14320050	5820	5820	5820	5820	0
245	20240910	165400	14320050	5820	5820	5820	5820	0
246	20240910	165300	14320050	5820	5820	5820	5820	0
247	20240910	165200	14320050	5820	5820	5820	5820	0
248	20240910	165100	14320050	5820	5820	5820	5820	0
249	20240910	165000	14320050	5820	5820	5820	5820	0
250	20240910	164900	14320050	5820	5820	5820	5820	0
251	20240910	164800	14320050	5820	5820	5820	5820	0
252	20240910	164700	14320050	5820	5820	5820	5820	0
253	20240910	164600	14320050	5820	5820	5820	5820	0
254	20240910	164500	14320050	5820	5820	5820	5820	0
255	20240910	164400	14320050	5820	5820	5820	5820	0
256	20240910	164300	14320050	5820	5820	5820	5820	0
257	20240910	164200	14320050	5820	5820	5820	5820	0
258	20240910	164100	14320050	5820	5820	5820	5820	0
259	20240910	164000	14320050	5820	5820	5820	5820	0
260	20240910	163900	14320050	5820	5820	5820	5820	0
261	20240910	163800	14320050	5820	5820	5820	5820	0
262	20240910	163700	14320050	5820	5820	5820	5820	0
263	20240910	163600	14320050	5820	5820	5820	5820	0
264	20240910	163500	14320050	5820	5820	5820	5820	0
265	20240910	163400	14320050	5820	5820	5820	5820	0
266	20240910	163300	14320050	5820	5820	5820	5820	0
267	20240910	163200	14320050	5820	5820	5820	5820	0
268	20240910	163100	14320050	5820	5820	5820	5820	0
269	20240910	163000	14320050	5820	5820	5820	5820	0
270	20240910	162900	14320050	5820	5820	5820	5820	0
271	20240910	162800	14320050	5820	5820	5820	5820	0
272	20240910	162700	14320050	5820	5820	5820	5820	297
273	20240910	162600	14320050	5820	5820	5820	5820	0
274	20240910	162500	14320050	5820	5820	5820	5820	0
275	20240910	162400	14320050	5820	5820	5820	5820	0
276	20240910	162300	14320050	5820	5820	5820	5820	0
277	20240910	162200	14320050	5820	5820	5820	5820	0
278	20240910	162100	14320050	5820	5820	5820	5820	0
279	20240910	162000	14320050	5820	5820	5820	5820	0
280	20240910	161900	14320050	5820	5820	5820	5820	0
281	20240910	161800	14320050	5820	5820	5820	5820	0
282	20240910	161700	14320050	5820	5820	5820	5820	0
283	20240910	161600	14320050	5820	5820	5820	5820	0
284	20240910	161500	14320050	5820	5820	5820	5820	0
285	20240910	161400	14320050	5820	5820	5820	5820	0
286	20240910	161300	14320050	5820	5820	5820	5820	0
287	20240910	161200	14320050	5820	5820	5820	5820	0
288	20240910	161100	14320050	5820	5820	5820	5820	0
289	20240910	161000	14320050	5820	5820	5820	5820	0
290	20240910	160900	14320050	5820	5820	5820	5820	0
291	20240910	160800	14320050	5820	5820	5820	5820	0
292	20240910	160700	14320050	5820	5820	5820	5820	0
293	20240910	160600	14320050	5820	5820	5820	5820	0
294	20240910	160500	14320050	5820	5820	5820	5820	0
295	20240910	160400	14320050	5820	5820	5820	5820	0
296	20240910	160300	14320050	5820	5820	5820	5820	0
297	20240910	160200	14320050	5820	5820	5820	5820	0
298	20240910	160100	14320050	5820	5820	5820	5820	0
299	20240910	160000	14320050	5820	5820	5820	5820	0
300	20240910	155900	14320050	5820	5820	5820	5820	0
301	20240910	155800	14320050	5820	5820	5820	5820	0
302	20240910	155700	14320050	5820	5820	5820	5820	297
303	20240910	155600	14320050	5820	5820	5820	5820	0
304	20240910	155500	14320050	5820	5820	5820	5820	0
305	20240910	155400	14320050	5820	5820	5820	5820	0
306	20240910	155300	14320050	5820	5820	5820	5820	0
307	20240910	155200	14320050	5820	5820	5820	5820	0
308	20240910	155100	14320050	5820	5820	5820	5820	0
309	20240910	155000	14320050	5820	5820	5820	5820	0
310	20240910	154900	14320050	5820	5820	5820	5820	0
311	20240910	154800	14320050	5820	5820	5820	5820	0
312	20240910	154700	14320050	5820	5820	5820	5820	0
313	20240910	154600	14320050	5820	5820	5820	5820	0
314	20240910	154500	14320050	5820	5820	5820	5820	0
315	20240910	154400	14320050	5820	5820	5820	5820	0
316	20240910	154300	14320050	5820	5820	5820	5820	0
317	20240910	154200	14320050	5820	5820	5820	5820	0
318	20240910	154100	14320050	5820	5820	5820	5820	0
319	20240910	154000	14320050	5820	5820	5820	5820	0
320	20240910	153900	14320050	5820	5820	5820	5820	0
321	20240910	153800	14320050	5820	5820	5820	5820	0
322	20240910	153700	14320050	5820	5820	5820	5820	0
323	20240910	153600	14320050	5820	5820	5820	5820	0
324	20240910	153500	14320050	5820	5820	5820	5820	0
325	20240910	153400	14320050	5820	5820	5820	5820	0
326	20240910	153300	14320050	5820	5820	5820	5820	0
327	20240910	153200	14320050	5820	5820	5820	5820	0
328	20240910	153100	14320050	5820	5820	5820	5820	0
329	20240910	153000	14320050	5820	5820	5820	5820	297
330	20240910	152900	12591510	5820	5820	5820	5820	0
331	20240910	152800	12591510	5820	5820	5820	5820	0
332	20240910	152700	12591510	5820	5820	5820	5820	0
333	20240910	152600	12591510	5820	5820	5820	5820	0
334	20240910	152500	12591510	5820	5820	5820	5820	0
335	20240910	152400	12591510	5820	5820	5820	5820	0
336	20240910	152300	12591510	5820	5820	5820	5820	0
337	20240910	152200	12591510	5820	5820	5820	5820	0
338	20240910	152100	12591510	5820	5820	5820	5820	0
339	20240910	152000	12591510	5820	5820	5820	5820	0
340	20240910	151900	12591510	5820	5820	5820	5820	2
341	20240910	151800	12579870	5780	5780	5780	5780	10
342	20240910	151700	12522070	5820	5820	5820	5820	1
343	20240910	151600	12516250	5780	5780	5780	5780	30
344	20240910	151500	12342850	5780	5780	5780	5780	0
345	20240910	151400	12342850	5780	5790	5790	5780	96
346	20240910	151300	11787270	5830	5830	5830	5830	0
347	20240910	151200	11787270	5830	5830	5830	5830	0
348	20240910	151100	11787270	5830	5830	5830	5830	0
349	20240910	151000	11787270	5830	5830	5830	5830	0
350	20240910	150900	11787270	5830	5830	5830	5830	0
351	20240910	150800	11787270	5830	5830	5830	5830	0
352	20240910	150700	11787270	5830	5830	5830	5830	0
353	20240910	150600	11787270	5830	5830	5830	5830	0
354	20240910	150500	11787270	5830	5830	5830	5830	0
355	20240910	150400	11787270	5830	5830	5830	5830	0
356	20240910	150300	11787270	5830	5830	5830	5830	0
357	20240910	150200	11787270	5830	5830	5830	5830	0
358	20240910	150100	11787270	5830	5830	5830	5830	0
359	20240910	150000	11787270	5830	5830	5830	5830	0
360	20240910	145900	11787270	5830	5830	5830	5830	0
361	20240910	145800	11787270	5830	5830	5830	5830	0
362	20240910	145700	11787270	5830	5830	5830	5830	0
363	20240910	145600	11787270	5830	5830	5830	5830	0
364	20240910	145500	11787270	5830	5830	5830	5830	0
365	20240910	145400	11787270	5830	5830	5830	5830	0
366	20240910	145300	11787270	5830	5830	5830	5830	0
367	20240910	145200	11787270	5830	5830	5830	5830	0
368	20240910	145100	11787270	5830	5830	5830	5830	0
369	20240910	145000	11787270	5830	5830	5830	5830	0
370	20240910	144900	11787270	5830	5830	5830	5830	0
371	20240910	144800	11787270	5830	5830	5830	5830	0
372	20240910	144700	11787270	5830	5830	5830	5830	0
373	20240910	144600	11787270	5830	5830	5830	5830	0
374	20240910	144500	11787270	5830	5830	5830	5830	0
375	20240910	144400	11787270	5830	5830	5830	5830	0
376	20240910	144300	11787270	5830	5830	5830	5830	0
377	20240910	144200	11787270	5830	5830	5830	5830	0
378	20240910	144100	11787270	5830	5830	5830	5830	0
379	20240910	144000	11787270	5830	5830	5830	5830	0
380	20240910	143900	11787270	5830	5830	5830	5830	0
381	20240910	143800	11787270	5830	5830	5830	5830	0
382	20240910	143700	11787270	5830	5830	5830	5830	0
383	20240910	143600	11787270	5830	5830	5830	5830	0
384	20240910	143500	11787270	5830	5830	5830	5830	0
385	20240910	143400	11787270	5830	5830	5830	5830	0
386	20240910	143300	11787270	5830	5830	5830	5830	1
387	20240910	143200	11781440	5820	5820	5820	5820	0
388	20240910	143100	11781440	5820	5820	5820	5820	0
389	20240910	143000	11781440	5820	5820	5820	5820	0
390	20240910	142900	11781440	5820	5820	5820	5820	0
391	20240910	142800	11781440	5820	5820	5820	5820	0
392	20240910	142700	11781440	5820	5820	5820	5820	0
393	20240910	142600	11781440	5820	5820	5820	5820	0
394	20240910	142500	11781440	5820	5820	5820	5820	0
395	20240910	142400	11781440	5820	5820	5820	5820	0
396	20240910	142300	11781440	5820	5820	5820	5820	0
397	20240910	142200	11781440	5820	5820	5820	5820	0
398	20240910	142100	11781440	5820	5820	5820	5820	0
399	20240910	142000	11781440	5820	5820	5820	5820	0
400	20240910	141900	11781440	5820	5820	5820	5820	0
401	20240910	141800	11781440	5820	5820	5820	5820	0
402	20240910	141700	11781440	5820	5820	5820	5820	0
403	20240910	141600	11781440	5820	5820	5820	5820	0
404	20240910	141500	11781440	5820	5820	5820	5820	0
405	20240910	141400	11781440	5820	5820	5820	5820	0
406	20240910	141300	11781440	5820	5820	5820	5820	0
407	20240910	141200	11781440	5820	5820	5820	5820	0
408	20240910	141100	11781440	5820	5820	5820	5820	0
409	20240910	141000	11781440	5820	5820	5820	5820	0
410	20240910	140900	11781440	5820	5820	5820	5820	0
411	20240910	140800	11781440	5820	5820	5820	5820	0
412	20240910	140700	11781440	5820	5820	5820	5820	0
413	20240910	140600	11781440	5820	5820	5820	5820	0
414	20240910	140500	11781440	5820	5820	5820	5820	0
415	20240910	140400	11781440	5820	5820	5820	5820	0
416	20240910	140300	11781440	5820	5820	5820	5820	0
417	20240910	140200	11781440	5820	5820	5820	5820	0
418	20240910	140100	11781440	5820	5820	5820	5820	0
419	20240910	140000	11781440	5820	5820	5820	5820	0
420	20240910	135900	11781440	5820	5820	5820	5820	0
421	20240910	135800	11781440	5820	5820	5820	5820	0
422	20240910	135700	11781440	5820	5820	5820	5820	0
423	20240910	135600	11781440	5820	5820	5820	5820	0
424	20240910	135500	11781440	5820	5820	5820	5820	0
425	20240910	135400	11781440	5820	5820	5820	5820	0
426	20240910	135300	11781440	5820	5820	5820	5820	0
427	20240910	135200	11781440	5820	5820	5820	5820	0
428	20240910	135100	11781440	5820	5820	5820	5820	0
429	20240910	135000	11781440	5820	5820	5820	5820	0
430	20240910	134900	11781440	5820	5820	5820	5820	0
431	20240910	134800	11781440	5820	5820	5820	5820	0
432	20240910	134700	11781440	5820	5820	5820	5820	0
433	20240910	134600	11781440	5820	5820	5820	5820	0
434	20240910	134500	11781440	5820	5820	5820	5820	0
435	20240910	134400	11781440	5820	5820	5820	5820	0
436	20240910	134300	11781440	5820	5820	5820	5820	0
437	20240910	134200	11781440	5820	5820	5820	5820	0
438	20240910	134100	11781440	5820	5820	5820	5820	0
439	20240910	134000	11781440	5820	5820	5820	5820	0
440	20240910	133900	11781440	5820	5820	5820	5820	0
441	20240910	133800	11781440	5820	5820	5820	5820	0
442	20240910	133700	11781440	5820	5820	5820	5820	0
443	20240910	133600	11781440	5820	5820	5820	5820	0
444	20240910	133500	11781440	5820	5820	5820	5820	0
445	20240910	133400	11781440	5820	5820	5820	5820	0
446	20240910	133300	11781440	5820	5820	5820	5820	0
447	20240910	133200	11781440	5820	5820	5820	5820	5
448	20240910	133100	11752340	5820	5820	5820	5820	0
449	20240910	133000	11752340	5820	5820	5820	5820	0
450	20240910	132900	11752340	5820	5820	5820	5820	0
451	20240910	132800	11752340	5820	5820	5820	5820	0
452	20240910	132700	11752340	5820	5820	5820	5820	0
453	20240910	132600	11752340	5820	5820	5820	5820	0
454	20240910	132500	11752340	5820	5820	5820	5820	0
455	20240910	132400	11752340	5820	5820	5820	5820	0
456	20240910	132300	11752340	5820	5820	5820	5820	0
457	20240910	132200	11752340	5820	5820	5820	5820	0
458	20240910	132100	11752340	5820	5820	5820	5820	0
459	20240910	132000	11752340	5820	5820	5820	5820	0
460	20240910	131900	11752340	5820	5820	5820	5820	2
461	20240910	131800	11740700	5780	5780	5780	5780	0
462	20240910	131700	11740700	5780	5780	5780	5780	0
463	20240910	131600	11740700	5780	5780	5780	5780	0
464	20240910	131500	11740700	5780	5780	5780	5780	0
465	20240910	131400	11740700	5780	5780	5780	5780	0
466	20240910	131300	11740700	5780	5780	5780	5780	0
467	20240910	131200	11740700	5780	5780	5780	5780	220
468	20240910	131100	10469100	5790	5800	5800	5790	80
469	20240910	131000	10005780	5830	5830	5830	5830	0
470	20240910	130900	10005780	5830	5830	5830	5830	0
471	20240910	130800	10005780	5830	5830	5830	5830	0
472	20240910	130700	10005780	5830	5830	5830	5830	0
473	20240910	130600	10005780	5830	5830	5830	5830	0
474	20240910	130500	10005780	5830	5830	5830	5830	0
475	20240910	130400	10005780	5830	5830	5830	5830	0
476	20240910	130300	10005780	5830	5830	5830	5830	0
477	20240910	130200	10005780	5830	5830	5830	5830	0
478	20240910	130100	10005780	5830	5830	5830	5830	0
479	20240910	130000	10005780	5830	5830	5830	5830	0
480	20240910	125900	10005780	5830	5830	5830	5830	0
481	20240910	125800	10005780	5830	5830	5830	5830	0
482	20240910	125700	10005780	5830	5830	5830	5830	0
483	20240910	125600	10005780	5830	5830	5830	5830	0
484	20240910	125500	10005780	5830	5830	5830	5830	0
485	20240910	125400	10005780	5830	5830	5830	5830	0
486	20240910	125300	10005780	5830	5830	5830	5830	0
487	20240910	125200	10005780	5830	5830	5830	5830	0
488	20240910	125100	10005780	5830	5830	5830	5830	0
489	20240910	125000	10005780	5830	5830	5830	5830	1
490	20240910	124900	9999950	5790	5790	5790	5790	0
491	20240910	124800	9999950	5790	5790	5790	5790	0
492	20240910	124700	9999950	5790	5790	5790	5790	0
493	20240910	124600	9999950	5790	5790	5790	5790	0
494	20240910	124500	9999950	5790	5790	5790	5790	0
495	20240910	124400	9999950	5790	5790	5790	5790	0
496	20240910	124300	9999950	5790	5790	5790	5790	0
497	20240910	124200	9999950	5790	5790	5790	5790	0
498	20240910	124100	9999950	5790	5790	5790	5790	0
499	20240910	124000	9999950	5790	5800	5800	5790	32
500	20240910	123900	9814500	5830	5830	5830	5830	0
501	20240910	123800	9814500	5830	5830	5830	5830	0
502	20240910	123700	9814500	5830	5830	5830	5830	0
503	20240910	123600	9814500	5830	5830	5830	5830	0
504	20240910	123500	9814500	5830	5830	5830	5830	0
505	20240910	123400	9814500	5830	5830	5830	5830	0
506	20240910	123300	9814500	5830	5830	5830	5830	0
507	20240910	123200	9814500	5830	5800	5830	5800	2
508	20240910	123100	9802870	5800	5800	5800	5800	0
509	20240910	123000	9802870	5800	5800	5800	5800	125
510	20240910	122900	9077870	5800	5800	5800	5800	1
511	20240910	122800	9072070	5810	5810	5810	5810	18
512	20240910	122700	8967490	5810	5810	5810	5810	0
513	20240910	122600	8967490	5810	5810	5810	5810	0
514	20240910	122500	8967490	5810	5810	5810	5810	0
515	20240910	122400	8967490	5810	5810	5810	5810	0
516	20240910	122300	8967490	5810	5820	5820	5810	47
517	20240910	122200	8694280	5830	5830	5830	5830	0
518	20240910	122100	8694280	5830	5830	5830	5830	0
519	20240910	122000	8694280	5830	5830	5830	5830	0
520	20240910	121900	8694280	5830	5830	5830	5830	0
521	20240910	121800	8694280	5830	5830	5830	5830	0
522	20240910	121700	8694280	5830	5830	5830	5830	0
523	20240910	121600	8694280	5830	5830	5830	5830	0
524	20240910	121500	8694280	5830	5830	5830	5830	0
525	20240910	121400	8694280	5830	5830	5830	5830	0
526	20240910	121300	8694280	5830	5830	5830	5830	0
527	20240910	121200	8694280	5830	5830	5830	5830	0
528	20240910	121100	8694280	5830	5830	5830	5830	0
529	20240910	121000	8694280	5830	5830	5830	5830	0
530	20240910	120900	8694280	5830	5830	5830	5830	0
531	20240910	120800	8694280	5830	5830	5830	5830	0
532	20240910	120700	8694280	5830	5830	5830	5830	0
533	20240910	120600	8694280	5830	5830	5830	5830	0
534	20240910	120500	8694280	5830	5830	5830	5830	0
535	20240910	120400	8694280	5830	5830	5830	5830	0
536	20240910	120300	8694280	5830	5830	5830	5830	0
537	20240910	120200	8694280	5830	5830	5830	5830	0
538	20240910	120100	8694280	5830	5830	5830	5830	0
539	20240910	120000	8694280	5830	5830	5830	5830	0
540	20240910	115900	8694280	5830	5830	5830	5830	0
541	20240910	115800	8694280	5830	5830	5830	5830	0
542	20240910	115700	8694280	5830	5830	5830	5830	0
543	20240910	115600	8694280	5830	5830	5830	5830	0
544	20240910	115500	8694280	5830	5830	5830	5830	8
545	20240910	115400	8647640	5840	5840	5840	5840	0
546	20240910	115300	8647640	5840	5840	5840	5840	0
547	20240910	115200	8647640	5840	5840	5840	5840	0
548	20240910	115100	8647640	5840	5840	5840	5840	0
549	20240910	115000	8647640	5840	5840	5840	5840	30
550	20240910	114900	8472440	5840	5840	5840	5840	0
551	20240910	114800	8472440	5840	5840	5840	5840	0
552	20240910	114700	8472440	5840	5840	5840	5840	0
553	20240910	114600	8472440	5840	5840	5840	5840	0
554	20240910	114500	8472440	5840	5840	5840	5840	4
555	20240910	114400	8449080	5840	5840	5840	5840	0
556	20240910	114300	8449080	5840	5840	5840	5840	0
557	20240910	114200	8449080	5840	5840	5840	5840	0
558	20240910	114100	8449080	5840	5840	5840	5840	38
559	20240910	114000	8227160	5840	5840	5840	5840	0
560	20240910	113900	8227160	5840	5840	5840	5840	0
561	20240910	113800	8227160	5840	5840	5840	5840	0
562	20240910	113700	8227160	5840	5840	5840	5840	0
563	20240910	113600	8227160	5840	5840	5840	5840	0
564	20240910	113500	8227160	5840	5840	5840	5840	0
565	20240910	113400	8227160	5840	5840	5840	5840	0
566	20240910	113300	8227160	5840	5840	5840	5840	0
567	20240910	113200	8227160	5840	5840	5840	5840	0
568	20240910	113100	8227160	5840	5840	5840	5840	0
569	20240910	113000	8227160	5840	5840	5840	5840	200
570	20240910	112900	7059160	5840	5840	5840	5840	0
571	20240910	112800	7059160	5840	5840	5840	5840	0
572	20240910	112700	7059160	5840	5840	5840	5840	0
573	20240910	112600	7059160	5840	5840	5840	5840	0
574	20240910	112500	7059160	5840	5840	5840	5840	0
575	20240910	112400	7059160	5840	5840	5840	5840	0
576	20240910	112300	7059160	5840	5840	5840	5840	0
577	20240910	112200	7059160	5840	5840	5840	5840	0
578	20240910	112100	7059160	5840	5840	5840	5840	0
579	20240910	112000	7059160	5840	5840	5840	5840	45
580	20240910	111900	6796360	5830	5830	5830	5830	0
581	20240910	111800	6796360	5830	5830	5830	5830	0
582	20240910	111700	6796360	5830	5830	5830	5830	0
583	20240910	111600	6796360	5830	5830	5830	5830	9
584	20240910	111500	6743890	5830	5830	5830	5830	0
585	20240910	111400	6743890	5830	5830	5830	5830	0
586	20240910	111300	6743890	5830	5830	5830	5830	0
587	20240910	111200	6743890	5830	5830	5830	5830	0
588	20240910	111100	6743890	5830	5830	5830	5830	0
589	20240910	111000	6743890	5830	5830	5830	5830	0
590	20240910	110900	6743890	5830	5830	5830	5830	0
591	20240910	110800	6743890	5830	5830	5830	5830	0
592	20240910	110700	6743890	5830	5830	5830	5830	0
593	20240910	110600	6743890	5830	5830	5830	5830	0
594	20240910	110500	6743890	5830	5830	5830	5830	0
595	20240910	110400	6743890	5830	5830	5830	5830	205
596	20240910	110300	5548740	5840	5840	5840	5840	11
597	20240910	110200	5484500	5840	5840	5840	5840	0
598	20240910	110100	5484500	5840	5840	5840	5840	114
599	20240910	110000	4818740	5850	5850	5850	5850	0
600	20240910	105900	4818740	5850	5850	5850	5850	0
601	20240910	105800	4818740	5850	5850	5850	5850	80
602	20240910	105700	4350740	5850	5850	5850	5850	0
603	20240910	105600	4350740	5850	5850	5850	5850	0
604	20240910	105500	4350740	5850	5850	5850	5850	0
605	20240910	105400	4350740	5850	5850	5850	5850	0
606	20240910	105300	4350740	5850	5850	5850	5850	0
607	20240910	105200	4350740	5850	5850	5850	5850	45
608	20240910	105100	4087490	5850	5850	5850	5850	0
609	20240910	105000	4087490	5850	5850	5850	5850	0
610	20240910	104900	4087490	5850	5850	5850	5850	155
611	20240910	104800	3180740	5850	5850	5850	5850	194
612	20240910	104700	2045840	5850	5850	5850	5850	0
613	20240910	104600	2045840	5850	5850	5850	5850	56
614	20240910	104500	1718240	5860	5860	5860	5860	0
615	20240910	104400	1718240	5860	5860	5860	5860	0
616	20240910	104300	1718240	5860	5860	5860	5860	0
617	20240910	104200	1718240	5860	5860	5860	5860	0
618	20240910	104100	1718240	5860	5860	5860	5860	0
619	20240910	104000	1718240	5860	5860	5860	5860	1
620	20240910	103900	1712380	5860	5860	5860	5860	0
621	20240910	103800	1712380	5860	5860	5860	5860	0
622	20240910	103700	1712380	5860	5860	5860	5860	0
623	20240910	103600	1712380	5860	5860	5860	5860	0
624	20240910	103500	1712380	5860	5860	5860	5860	0
625	20240910	103400	1712380	5860	5860	5860	5860	0
626	20240910	103300	1712380	5860	5860	5860	5860	0
627	20240910	103200	1712380	5860	5860	5860	5860	50
628	20240910	103100	1419380	5880	5880	5880	5880	1
629	20240910	103000	1413500	5870	5870	5870	5870	0
630	20240910	102900	1413500	5870	5870	5870	5870	6
631	20240910	102800	1378280	5880	5880	5880	5880	0
632	20240910	102700	1378280	5880	5880	5880	5880	0
633	20240910	102600	1378280	5880	5880	5880	5880	0
634	20240910	102500	1378280	5880	5880	5880	5880	0
635	20240910	102400	1378280	5880	5880	5880	5880	0
636	20240910	102300	1378280	5880	5880	5880	5880	30
637	20240910	102200	1201880	5880	5880	5880	5880	0
638	20240910	102100	1201880	5880	5880	5880	5880	0
639	20240910	102000	1201880	5880	5880	5880	5880	0
640	20240910	101900	1201880	5880	5880	5880	5880	0
641	20240910	101800	1201880	5880	5880	5880	5880	0
642	20240910	101700	1201880	5880	5880	5880	5880	0
643	20240910	101600	1201880	5880	5880	5880	5880	0
644	20240910	101500	1201880	5880	5880	5880	5880	3
645	20240910	101400	1184240	5880	5880	5880	5880	0
646	20240910	101300	1184240	5880	5880	5880	5880	1
647	20240910	101200	1178360	5870	5870	5870	5870	0
648	20240910	101100	1178360	5870	5870	5870	5870	0
649	20240910	101000	1178360	5870	5870	5870	5870	0
650	20240910	100900	1178360	5870	5870	5870	5870	0
651	20240910	100800	1178360	5870	5870	5870	5870	0
652	20240910	100700	1178360	5870	5870	5870	5870	2
653	20240910	100600	1166620	5870	5870	5870	5870	0
654	20240910	100500	1166620	5870	5870	5870	5870	0
655	20240910	100400	1166620	5870	5870	5870	5870	6
656	20240910	100300	1131400	5880	5880	5880	5880	1
657	20240910	100200	1125520	5860	5860	5860	5860	0
658	20240910	100100	1125520	5860	5860	5860	5860	5
659	20240910	100000	1096220	5870	5870	5870	5870	0
660	20240910	095900	1096220	5870	5870	5870	5870	0
661	20240910	095800	1096220	5870	5870	5870	5870	1
662	20240910	095700	1090350	5880	5880	5880	5880	0
663	20240910	095600	1090350	5880	5880	5880	5880	0
664	20240910	095500	1090350	5880	5880	5880	5880	0
665	20240910	095400	1090350	5880	5880	5880	5880	1
666	20240910	095300	1084470	5860	5860	5860	5860	0
667	20240910	095200	1084470	5860	5860	5860	5860	0
668	20240910	095100	1084470	5860	5860	5860	5860	0
669	20240910	095000	1084470	5860	5860	5860	5860	35
670	20240910	094900	879370	5860	5860	5860	5860	0
671	20240910	094800	879370	5860	5860	5860	5860	0
672	20240910	094700	879370	5860	5860	5860	5860	5
673	20240910	094600	850070	5860	5860	5860	5860	0
674	20240910	094500	850070	5860	5860	5860	5860	0
675	20240910	094400	850070	5860	5860	5860	5860	0
676	20240910	094300	850070	5860	5860	5860	5860	0
677	20240910	094200	850070	5860	5860	5860	5860	0
678	20240910	094100	850070	5860	5860	5860	5860	1
679	20240910	094000	844210	5820	5820	5820	5820	0
680	20240910	093900	844210	5820	5820	5820	5820	0
681	20240910	093800	844210	5820	5820	5820	5820	0
682	20240910	093700	844210	5820	5820	5820	5820	0
683	20240910	093600	844210	5820	5820	5820	5820	0
684	20240910	093500	844210	5820	5820	5820	5820	1
685	20240910	093400	838390	5820	5820	5820	5820	0
686	20240910	093300	838390	5820	5820	5820	5820	0
687	20240910	093200	838390	5820	5820	5820	5820	0
688	20240910	093100	838390	5820	5820	5820	5820	2
689	20240910	093000	826750	5820	5820	5820	5820	22
690	20240910	092900	698710	5820	5840	5840	5820	6
691	20240910	092800	663760	5820	5820	5820	5820	0
692	20240910	092700	663760	5820	5820	5820	5820	0
693	20240910	092600	663760	5820	5820	5820	5820	0
694	20240910	092500	663760	5820	5820	5820	5820	0
695	20240910	092400	663760	5820	5820	5820	5820	0
696	20240910	092300	663760	5820	5820	5820	5820	0
697	20240910	092200	663760	5820	5820	5820	5820	0
698	20240910	092100	663760	5820	5820	5820	5820	0
699	20240910	092000	663760	5820	5820	5820	5820	0
700	20240910	091900	663760	5820	5820	5820	5820	0
701	20240910	091800	663760	5820	5820	5820	5820	0
702	20240910	091700	663760	5820	5820	5820	5820	0
703	20240910	091600	663760	5820	5820	5820	5820	0
704	20240910	091500	663760	5820	5820	5820	5820	0
705	20240910	091400	663760	5820	5820	5820	5820	9
706	20240910	091300	611380	5830	5830	5830	5830	5
707	20240910	091200	582230	5860	5860	5860	5860	0
708	20240910	091100	582230	5860	5860	5860	5860	0
709	20240910	091000	582230	5860	5860	5860	5860	0
710	20240910	090900	582230	5860	5860	5860	5860	0
711	20240910	090800	582230	5860	5860	5860	5860	0
712	20240910	090700	582230	5860	5850	5860	5850	50
713	20240910	090600	289330	5860	5860	5860	5860	0
714	20240910	090500	289330	5860	5860	5860	5860	3
715	20240910	090400	271750	5870	5870	5870	5870	0
716	20240910	090300	271750	5870	5870	5870	5870	0
717	20240910	090200	271750	5870	5870	5870	5870	0
718	20240910	090100	271750	5870	5870	5870	5870	1
719	20240910	090000	265880	5780	5780	5780	5780	46