KissMeData/153710/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202200	41169060	5390	5390	5390	5390	107
3	20240910	202100	41169060	5390	5390	5390	5390	0
4	20240910	202000	41169060	5390	5390	5390	5390	0
5	20240910	201900	41169060	5390	5390	5390	5390	0
6	20240910	201800	41169060	5390	5390	5390	5390	0
7	20240910	201700	41169060	5390	5390	5390	5390	0
8	20240910	201600	41169060	5390	5390	5390	5390	0
9	20240910	201500	41169060	5390	5390	5390	5390	0
10	20240910	201400	41169060	5390	5390	5390	5390	0
11	20240910	201300	41169060	5390	5390	5390	5390	0
12	20240910	201200	41169060	5390	5390	5390	5390	0
13	20240910	201100	41169060	5390	5390	5390	5390	0
14	20240910	201000	41169060	5390	5390	5390	5390	0
15	20240910	200900	41169060	5390	5390	5390	5390	0
16	20240910	200800	41169060	5390	5390	5390	5390	0
17	20240910	200700	41169060	5390	5390	5390	5390	0
18	20240910	200600	41169060	5390	5390	5390	5390	0
19	20240910	200500	41169060	5390	5390	5390	5390	0
20	20240910	200400	41169060	5390	5390	5390	5390	0
21	20240910	200300	41169060	5390	5390	5390	5390	0
22	20240910	200200	41169060	5390	5390	5390	5390	0
23	20240910	200100	41169060	5390	5390	5390	5390	0
24	20240910	200000	41169060	5390	5390	5390	5390	0
25	20240910	195900	41169060	5390	5390	5390	5390	0
26	20240910	195800	41169060	5390	5390	5390	5390	0
27	20240910	195700	41169060	5390	5390	5390	5390	0
28	20240910	195600	41169060	5390	5390	5390	5390	0
29	20240910	195500	41169060	5390	5390	5390	5390	0
30	20240910	195400	41169060	5390	5390	5390	5390	0
31	20240910	195300	41169060	5390	5390	5390	5390	0
32	20240910	195200	41169060	5390	5390	5390	5390	107
33	20240910	195100	41169060	5390	5390	5390	5390	0
34	20240910	195000	41169060	5390	5390	5390	5390	0
35	20240910	194900	41169060	5390	5390	5390	5390	0
36	20240910	194800	41169060	5390	5390	5390	5390	0
37	20240910	194700	41169060	5390	5390	5390	5390	0
38	20240910	194600	41169060	5390	5390	5390	5390	0
39	20240910	194500	41169060	5390	5390	5390	5390	0
40	20240910	194400	41169060	5390	5390	5390	5390	0
41	20240910	194300	41169060	5390	5390	5390	5390	0
42	20240910	194200	41169060	5390	5390	5390	5390	0
43	20240910	194100	41169060	5390	5390	5390	5390	0
44	20240910	194000	41169060	5390	5390	5390	5390	0
45	20240910	193900	41169060	5390	5390	5390	5390	0
46	20240910	193800	41169060	5390	5390	5390	5390	0
47	20240910	193700	41169060	5390	5390	5390	5390	0
48	20240910	193600	41169060	5390	5390	5390	5390	0
49	20240910	193500	41169060	5390	5390	5390	5390	0
50	20240910	193400	41169060	5390	5390	5390	5390	0
51	20240910	193300	41169060	5390	5390	5390	5390	0
52	20240910	193200	41169060	5390	5390	5390	5390	0
53	20240910	193100	41169060	5390	5390	5390	5390	0
54	20240910	193000	41169060	5390	5390	5390	5390	0
55	20240910	192900	41169060	5390	5390	5390	5390	0
56	20240910	192800	41169060	5390	5390	5390	5390	0
57	20240910	192700	41169060	5390	5390	5390	5390	0
58	20240910	192600	41169060	5390	5390	5390	5390	0
59	20240910	192500	41169060	5390	5390	5390	5390	0
60	20240910	192400	41169060	5390	5390	5390	5390	0
61	20240910	192300	41169060	5390	5390	5390	5390	0
62	20240910	192200	41169060	5390	5390	5390	5390	107
63	20240910	192100	41169060	5390	5390	5390	5390	0
64	20240910	192000	41169060	5390	5390	5390	5390	0
65	20240910	191900	41169060	5390	5390	5390	5390	0
66	20240910	191800	41169060	5390	5390	5390	5390	0
67	20240910	191700	41169060	5390	5390	5390	5390	0
68	20240910	191600	41169060	5390	5390	5390	5390	0
69	20240910	191500	41169060	5390	5390	5390	5390	0
70	20240910	191400	41169060	5390	5390	5390	5390	0
71	20240910	191300	41169060	5390	5390	5390	5390	0
72	20240910	191200	41169060	5390	5390	5390	5390	0
73	20240910	191100	41169060	5390	5390	5390	5390	0
74	20240910	191000	41169060	5390	5390	5390	5390	0
75	20240910	190900	41169060	5390	5390	5390	5390	0
76	20240910	190800	41169060	5390	5390	5390	5390	0
77	20240910	190700	41169060	5390	5390	5390	5390	0
78	20240910	190600	41169060	5390	5390	5390	5390	0
79	20240910	190500	41169060	5390	5390	5390	5390	0
80	20240910	190400	41169060	5390	5390	5390	5390	0
81	20240910	190300	41169060	5390	5390	5390	5390	0
82	20240910	190200	41169060	5390	5390	5390	5390	0
83	20240910	190100	41169060	5390	5390	5390	5390	0
84	20240910	190000	41169060	5390	5390	5390	5390	0
85	20240910	185900	41169060	5390	5390	5390	5390	0
86	20240910	185800	41169060	5390	5390	5390	5390	0
87	20240910	185700	41169060	5390	5390	5390	5390	0
88	20240910	185600	41169060	5390	5390	5390	5390	0
89	20240910	185500	41169060	5390	5390	5390	5390	0
90	20240910	185400	41169060	5390	5390	5390	5390	0
91	20240910	185300	41169060	5390	5390	5390	5390	0
92	20240910	185200	41169060	5390	5390	5390	5390	107
93	20240910	185100	41169060	5390	5390	5390	5390	0
94	20240910	185000	41169060	5390	5390	5390	5390	0
95	20240910	184900	41169060	5390	5390	5390	5390	0
96	20240910	184800	41169060	5390	5390	5390	5390	0
97	20240910	184700	41169060	5390	5390	5390	5390	0
98	20240910	184600	41169060	5390	5390	5390	5390	0
99	20240910	184500	41169060	5390	5390	5390	5390	0
100	20240910	184400	41169060	5390	5390	5390	5390	0
101	20240910	184300	41169060	5390	5390	5390	5390	0
102	20240910	184200	41169060	5390	5390	5390	5390	0
103	20240910	184100	41169060	5390	5390	5390	5390	0
104	20240910	184000	41169060	5390	5390	5390	5390	0
105	20240910	183900	41169060	5390	5390	5390	5390	0
106	20240910	183800	41169060	5390	5390	5390	5390	0
107	20240910	183700	41169060	5390	5390	5390	5390	0
108	20240910	183600	41169060	5390	5390	5390	5390	0
109	20240910	183500	41169060	5390	5390	5390	5390	0
110	20240910	183400	41169060	5390	5390	5390	5390	0
111	20240910	183300	41169060	5390	5390	5390	5390	0
112	20240910	183200	41169060	5390	5390	5390	5390	0
113	20240910	183100	41169060	5390	5390	5390	5390	0
114	20240910	183000	41169060	5390	5390	5390	5390	0
115	20240910	182900	41169060	5390	5390	5390	5390	0
116	20240910	182800	41169060	5390	5390	5390	5390	0
117	20240910	182700	41169060	5390	5390	5390	5390	0
118	20240910	182600	41169060	5390	5390	5390	5390	0
119	20240910	182500	41169060	5390	5390	5390	5390	0
120	20240910	182400	41169060	5390	5390	5390	5390	0
121	20240910	182300	41169060	5390	5390	5390	5390	0
122	20240910	182200	41169060	5390	5390	5390	5390	107
123	20240910	182100	41169060	5390	5390	5390	5390	0
124	20240910	182000	41169060	5390	5390	5390	5390	0
125	20240910	181900	41169060	5390	5390	5390	5390	0
126	20240910	181800	41169060	5390	5390	5390	5390	0
127	20240910	181700	41169060	5390	5390	5390	5390	0
128	20240910	181600	41169060	5390	5390	5390	5390	0
129	20240910	181500	41169060	5390	5390	5390	5390	0
130	20240910	181400	41169060	5390	5390	5390	5390	0
131	20240910	181300	41169060	5390	5390	5390	5390	0
132	20240910	181200	41169060	5390	5390	5390	5390	0
133	20240910	181100	41169060	5390	5390	5390	5390	0
134	20240910	181000	41169060	5390	5390	5390	5390	0
135	20240910	180900	41169060	5390	5390	5390	5390	0
136	20240910	180800	41169060	5390	5390	5390	5390	0
137	20240910	180700	41169060	5390	5390	5390	5390	0
138	20240910	180600	41169060	5390	5390	5390	5390	0
139	20240910	180500	41169060	5390	5390	5390	5390	0
140	20240910	180400	41169060	5390	5390	5390	5390	0
141	20240910	180300	41169060	5390	5390	5390	5390	0
142	20240910	180200	41169060	5390	5390	5390	5390	0
143	20240910	180100	41169060	5390	5390	5390	5390	0
144	20240910	180000	41169060	5390	5390	5390	5390	0
145	20240910	175900	41169060	5390	5390	5390	5390	0
146	20240910	175800	41169060	5390	5390	5390	5390	0
147	20240910	175700	41169060	5390	5390	5390	5390	0
148	20240910	175600	41169060	5390	5390	5390	5390	0
149	20240910	175500	41169060	5390	5390	5390	5390	0
150	20240910	175400	41169060	5390	5390	5390	5390	0
151	20240910	175300	41169060	5390	5390	5390	5390	0
152	20240910	175200	41169060	5390	5390	5390	5390	107
153	20240910	175100	41169060	5390	5390	5390	5390	0
154	20240910	175000	41169060	5390	5390	5390	5390	0
155	20240910	174900	41169060	5390	5390	5390	5390	0
156	20240910	174800	41169060	5390	5390	5390	5390	0
157	20240910	174700	41169060	5390	5390	5390	5390	0
158	20240910	174600	41169060	5390	5390	5390	5390	0
159	20240910	174500	41169060	5390	5390	5390	5390	0
160	20240910	174400	41169060	5390	5390	5390	5390	0
161	20240910	174300	41169060	5390	5390	5390	5390	0
162	20240910	174200	41169060	5390	5390	5390	5390	0
163	20240910	174100	41169060	5390	5390	5390	5390	0
164	20240910	174000	41169060	5390	5390	5390	5390	0
165	20240910	173900	41169060	5390	5390	5390	5390	0
166	20240910	173800	41169060	5390	5390	5390	5390	0
167	20240910	173700	41169060	5390	5390	5390	5390	0
168	20240910	173600	41169060	5390	5390	5390	5390	0
169	20240910	173500	41169060	5390	5390	5390	5390	0
170	20240910	173400	41169060	5390	5390	5390	5390	0
171	20240910	173300	41169060	5390	5390	5390	5390	0
172	20240910	173200	41169060	5390	5390	5390	5390	0
173	20240910	173100	41169060	5390	5390	5390	5390	0
174	20240910	173000	41169060	5390	5390	5390	5390	0
175	20240910	172900	41169060	5390	5390	5390	5390	0
176	20240910	172800	41169060	5390	5390	5390	5390	0
177	20240910	172700	41169060	5390	5390	5390	5390	0
178	20240910	172600	41169060	5390	5390	5390	5390	0
179	20240910	172500	41169060	5390	5390	5390	5390	0
180	20240910	172400	41169060	5390	5390	5390	5390	0
181	20240910	172300	41169060	5390	5390	5390	5390	0
182	20240910	172200	41169060	5390	5390	5390	5390	107
183	20240910	172100	41169060	5390	5390	5390	5390	0
184	20240910	172000	41169060	5390	5390	5390	5390	0
185	20240910	171900	41169060	5390	5390	5390	5390	0
186	20240910	171800	41169060	5390	5390	5390	5390	0
187	20240910	171700	41169060	5390	5390	5390	5390	0
188	20240910	171600	41169060	5390	5390	5390	5390	0
189	20240910	171500	41169060	5390	5390	5390	5390	0
190	20240910	171400	41169060	5390	5390	5390	5390	0
191	20240910	171300	41169060	5390	5390	5390	5390	0
192	20240910	171200	41169060	5390	5390	5390	5390	0
193	20240910	171100	41169060	5390	5390	5390	5390	0
194	20240910	171000	41169060	5390	5390	5390	5390	0
195	20240910	170900	41169060	5390	5390	5390	5390	0
196	20240910	170800	41169060	5390	5390	5390	5390	0
197	20240910	170700	41169060	5390	5390	5390	5390	0
198	20240910	170600	41169060	5390	5390	5390	5390	0
199	20240910	170500	41169060	5390	5390	5390	5390	0
200	20240910	170400	41169060	5390	5390	5390	5390	0
201	20240910	170300	41169060	5390	5390	5390	5390	0
202	20240910	170200	41169060	5390	5390	5390	5390	0
203	20240910	170100	41169060	5390	5390	5390	5390	0
204	20240910	170000	41169060	5390	5390	5390	5390	0
205	20240910	165900	41169060	5390	5390	5390	5390	0
206	20240910	165800	41169060	5390	5390	5390	5390	0
207	20240910	165700	41169060	5390	5390	5390	5390	0
208	20240910	165600	41169060	5390	5390	5390	5390	0
209	20240910	165500	41169060	5390	5390	5390	5390	0
210	20240910	165400	41169060	5390	5390	5390	5390	0
211	20240910	165300	41169060	5390	5390	5390	5390	0
212	20240910	165200	41169060	5390	5390	5390	5390	107
213	20240910	165100	41169060	5390	5390	5390	5390	0
214	20240910	165000	41169060	5390	5390	5390	5390	0
215	20240910	164900	41169060	5390	5390	5390	5390	0
216	20240910	164800	41169060	5390	5390	5390	5390	0
217	20240910	164700	41169060	5390	5390	5390	5390	0
218	20240910	164600	41169060	5390	5390	5390	5390	0
219	20240910	164500	41169060	5390	5390	5390	5390	0
220	20240910	164400	41169060	5390	5390	5390	5390	0
221	20240910	164300	41169060	5390	5390	5390	5390	0
222	20240910	164200	41169060	5390	5390	5390	5390	0
223	20240910	164100	41169060	5390	5390	5390	5390	0
224	20240910	164000	41169060	5390	5390	5390	5390	0
225	20240910	163900	41169060	5390	5390	5390	5390	0
226	20240910	163800	41169060	5390	5390	5390	5390	0
227	20240910	163700	41169060	5390	5390	5390	5390	0
228	20240910	163600	41169060	5390	5390	5390	5390	0
229	20240910	163500	41169060	5390	5390	5390	5390	0
230	20240910	163400	41169060	5390	5390	5390	5390	0
231	20240910	163300	41169060	5390	5390	5390	5390	0
232	20240910	163200	41169060	5390	5390	5390	5390	0
233	20240910	163100	41169060	5390	5390	5390	5390	0
234	20240910	163000	41169060	5390	5390	5390	5390	0
235	20240910	162900	41169060	5390	5390	5390	5390	0
236	20240910	162800	41169060	5390	5390	5390	5390	0
237	20240910	162700	41169060	5390	5390	5390	5390	0
238	20240910	162600	41169060	5390	5390	5390	5390	0
239	20240910	162500	41169060	5390	5390	5390	5390	0
240	20240910	162400	41169060	5390	5390	5390	5390	0
241	20240910	162300	41169060	5390	5390	5390	5390	0
242	20240910	162200	41169060	5390	5390	5390	5390	107
243	20240910	162100	41169060	5390	5390	5390	5390	0
244	20240910	162000	41169060	5390	5390	5390	5390	0
245	20240910	161900	41169060	5390	5390	5390	5390	0
246	20240910	161800	41169060	5390	5390	5390	5390	0
247	20240910	161700	41169060	5390	5390	5390	5390	0
248	20240910	161600	41169060	5390	5390	5390	5390	0
249	20240910	161500	41169060	5390	5390	5390	5390	0
250	20240910	161400	41169060	5390	5390	5390	5390	0
251	20240910	161300	41169060	5390	5390	5390	5390	0
252	20240910	161200	41169060	5390	5390	5390	5390	0
253	20240910	161100	41169060	5390	5390	5390	5390	0
254	20240910	161000	41169060	5390	5390	5390	5390	0
255	20240910	160900	41169060	5390	5390	5390	5390	0
256	20240910	160800	41169060	5390	5390	5390	5390	0
257	20240910	160700	41169060	5390	5390	5390	5390	0
258	20240910	160600	41169060	5390	5390	5390	5390	0
259	20240910	160500	41169060	5390	5390	5390	5390	0
260	20240910	160400	41169060	5390	5390	5390	5390	0
261	20240910	160300	41169060	5390	5390	5390	5390	0
262	20240910	160200	41169060	5390	5390	5390	5390	0
263	20240910	160100	41169060	5390	5390	5390	5390	0
264	20240910	160000	41169060	5390	5390	5390	5390	0
265	20240910	155900	41169060	5390	5390	5390	5390	0
266	20240910	155800	41169060	5390	5390	5390	5390	0
267	20240910	155700	41169060	5390	5390	5390	5390	0
268	20240910	155600	41169060	5390	5390	5390	5390	0
269	20240910	155500	41169060	5390	5390	5390	5390	0
270	20240910	155400	41169060	5390	5390	5390	5390	0
271	20240910	155300	41169060	5390	5390	5390	5390	0
272	20240910	155200	41169060	5390	5390	5390	5390	107
273	20240910	155100	41169060	5390	5390	5390	5390	0
274	20240910	155000	41169060	5390	5390	5390	5390	0
275	20240910	154900	41169060	5390	5390	5390	5390	0
276	20240910	154800	41169060	5390	5390	5390	5390	0
277	20240910	154700	41169060	5390	5390	5390	5390	0
278	20240910	154600	41169060	5390	5390	5390	5390	0
279	20240910	154500	41169060	5390	5390	5390	5390	0
280	20240910	154400	41169060	5390	5390	5390	5390	0
281	20240910	154300	41169060	5390	5390	5390	5390	0
282	20240910	154200	41169060	5390	5390	5390	5390	0
283	20240910	154100	41169060	5390	5390	5390	5390	0
284	20240910	154000	41169060	5390	5390	5390	5390	0
285	20240910	153900	41169060	5390	5390	5390	5390	0
286	20240910	153800	41169060	5390	5390	5390	5390	0
287	20240910	153700	41169060	5390	5390	5390	5390	0
288	20240910	153600	41169060	5390	5390	5390	5390	0
289	20240910	153500	41169060	5390	5390	5390	5390	0
290	20240910	153400	41169060	5390	5390	5390	5390	0
291	20240910	153300	41169060	5390	5390	5390	5390	0
292	20240910	153200	41169060	5390	5390	5390	5390	0
293	20240910	153100	41169060	5390	5390	5390	5390	0
294	20240910	153000	41169060	5390	5390	5390	5390	107
295	20240910	152900	40592330	5390	5390	5390	5390	0
296	20240910	152800	40592330	5390	5390	5390	5390	0
297	20240910	152700	40592330	5390	5390	5390	5390	0
298	20240910	152600	40592330	5390	5390	5390	5390	0
299	20240910	152500	40592330	5390	5390	5390	5390	0
300	20240910	152400	40592330	5390	5390	5390	5390	0
301	20240910	152300	40592330	5390	5390	5390	5390	0
302	20240910	152200	40592330	5390	5390	5390	5390	0
303	20240910	152100	40592330	5390	5390	5390	5390	0
304	20240910	152000	40592330	5390	5390	5390	5390	0
305	20240910	151900	40592330	5390	5370	5390	5370	364
306	20240910	151800	38636760	5370	5370	5370	5320	501
307	20240910	151700	35966920	5380	5380	5380	5380	1
308	20240910	151600	35961540	5360	5360	5360	5360	100
309	20240910	151500	35425540	5380	5380	5380	5380	0
310	20240910	151400	35425540	5380	5380	5380	5380	0
311	20240910	151300	35425540	5380	5380	5380	5380	0
312	20240910	151200	35425540	5380	5380	5380	5380	0
313	20240910	151100	35425540	5380	5380	5380	5380	0
314	20240910	151000	35425540	5380	5380	5380	5380	0
315	20240910	150900	35425540	5380	5380	5380	5380	0
316	20240910	150800	35425540	5380	5380	5380	5380	1
317	20240910	150700	35420160	5380	5380	5380	5380	0
318	20240910	150600	35420160	5380	5380	5380	5380	0
319	20240910	150500	35420160	5380	5380	5380	5380	1
320	20240910	150400	35414780	5350	5360	5360	5350	50
321	20240910	150300	35147270	5370	5370	5370	5370	2
322	20240910	150200	35136530	5380	5380	5380	5380	0
323	20240910	150100	35136530	5380	5380	5380	5380	0
324	20240910	150000	35136530	5380	5380	5380	5380	22
325	20240910	145900	35018170	5380	5380	5380	5380	8
326	20240910	145800	34975130	5390	5390	5390	5390	0
327	20240910	145700	34975130	5390	5390	5390	5390	0
328	20240910	145600	34975130	5390	5390	5390	5390	0
329	20240910	145500	34975130	5390	5390	5390	5390	0
330	20240910	145400	34975130	5390	5390	5390	5390	0
331	20240910	145300	34975130	5390	5390	5390	5390	2
332	20240910	145200	34964350	5400	5400	5400	5400	0
333	20240910	145100	34964350	5400	5400	5400	5400	0
334	20240910	145000	34964350	5400	5400	5400	5400	0
335	20240910	144900	34964350	5400	5400	5400	5400	0
336	20240910	144800	34964350	5400	5400	5400	5400	0
337	20240910	144700	34964350	5400	5400	5400	5400	1
338	20240910	144600	34958950	5380	5380	5380	5380	0
339	20240910	144500	34958950	5380	5380	5380	5380	299
340	20240910	144400	33350330	5380	5380	5380	5380	0
341	20240910	144300	33350330	5380	5380	5380	5380	0
342	20240910	144200	33350330	5380	5380	5380	5380	1
343	20240910	144100	33344950	5380	5380	5390	5380	710
344	20240910	144000	29524300	5380	5380	5380	5380	0
345	20240910	143900	29524300	5380	5380	5380	5380	13
346	20240910	143800	29454360	5380	5380	5380	5380	0
347	20240910	143700	29454360	5380	5380	5380	5380	0
348	20240910	143600	29454360	5380	5380	5380	5380	0
349	20240910	143500	29454360	5380	5380	5380	5380	0
350	20240910	143400	29454360	5380	5380	5380	5380	1
351	20240910	143300	29448980	5360	5360	5360	5350	56
352	20240910	143200	29149320	5400	5400	5400	5400	0
353	20240910	143100	29149320	5400	5400	5400	5400	0
354	20240910	143000	29149320	5400	5400	5400	5400	0
355	20240910	142900	29149320	5400	5400	5400	5400	0
356	20240910	142800	29149320	5400	5400	5400	5400	0
357	20240910	142700	29149320	5400	5400	5400	5400	0
358	20240910	142600	29149320	5400	5400	5400	5400	0
359	20240910	142500	29149320	5400	5400	5400	5400	0
360	20240910	142400	29149320	5400	5400	5400	5400	0
361	20240910	142300	29149320	5400	5400	5400	5400	0
362	20240910	142200	29149320	5400	5400	5400	5400	0
363	20240910	142100	29149320	5400	5400	5400	5400	0
364	20240910	142000	29149320	5400	5400	5400	5400	0
365	20240910	141900	29149320	5400	5400	5400	5400	0
366	20240910	141800	29149320	5400	5400	5400	5400	0
367	20240910	141700	29149320	5400	5400	5400	5400	0
368	20240910	141600	29149320	5400	5400	5400	5400	0
369	20240910	141500	29149320	5400	5400	5400	5400	0
370	20240910	141400	29149320	5400	5400	5400	5400	0
371	20240910	141300	29149320	5400	5400	5400	5400	0
372	20240910	141200	29149320	5400	5400	5400	5400	0
373	20240910	141100	29149320	5400	5400	5400	5400	0
374	20240910	141000	29149320	5400	5400	5400	5400	0
375	20240910	140900	29149320	5400	5400	5400	5400	0
376	20240910	140800	29149320	5400	5400	5400	5400	0
377	20240910	140700	29149320	5400	5400	5400	5400	0
378	20240910	140600	29149320	5400	5400	5400	5400	0
379	20240910	140500	29149320	5400	5400	5400	5400	0
380	20240910	140400	29149320	5400	5400	5400	5400	0
381	20240910	140300	29149320	5400	5400	5400	5400	0
382	20240910	140200	29149320	5400	5400	5400	5400	0
383	20240910	140100	29149320	5400	5400	5400	5400	0
384	20240910	140000	29149320	5400	5400	5400	5400	0
385	20240910	135900	29149320	5400	5400	5400	5400	0
386	20240910	135800	29149320	5400	5400	5400	5400	0
387	20240910	135700	29149320	5400	5400	5400	5400	0
388	20240910	135600	29149320	5400	5400	5400	5400	0
389	20240910	135500	29149320	5400	5400	5400	5400	0
390	20240910	135400	29149320	5400	5400	5400	5400	0
391	20240910	135300	29149320	5400	5400	5400	5400	0
392	20240910	135200	29149320	5400	5400	5400	5400	0
393	20240910	135100	29149320	5400	5400	5400	5400	0
394	20240910	135000	29149320	5400	5400	5400	5400	0
395	20240910	134900	29149320	5400	5400	5400	5400	0
396	20240910	134800	29149320	5400	5400	5400	5400	0
397	20240910	134700	29149320	5400	5400	5400	5400	0
398	20240910	134600	29149320	5400	5400	5400	5400	0
399	20240910	134500	29149320	5400	5400	5400	5400	1
400	20240910	134400	29143920	5400	5400	5400	5400	0
401	20240910	134300	29143920	5400	5400	5400	5400	0
402	20240910	134200	29143920	5400	5400	5400	5400	0
403	20240910	134100	29143920	5400	5400	5400	5400	0
404	20240910	134000	29143920	5400	5400	5400	5400	0
405	20240910	133900	29143920	5400	5400	5400	5400	0
406	20240910	133800	29143920	5400	5400	5400	5400	0
407	20240910	133700	29143920	5400	5400	5400	5400	3
408	20240910	133600	29127720	5400	5400	5400	5400	1
409	20240910	133500	29122320	5400	5400	5400	5400	0
410	20240910	133400	29122320	5400	5400	5400	5400	0
411	20240910	133300	29122320	5400	5360	5400	5360	11
412	20240910	133200	29063280	5390	5390	5390	5360	8
413	20240910	133100	29020280	5400	5400	5400	5400	0
414	20240910	133000	29020280	5400	5400	5400	5400	0
415	20240910	132900	29020280	5400	5400	5400	5400	0
416	20240910	132800	29020280	5400	5400	5400	5400	0
417	20240910	132700	29020280	5400	5400	5400	5400	0
418	20240910	132600	29020280	5400	5400	5400	5400	0
419	20240910	132500	29020280	5400	5400	5400	5400	0
420	20240910	132400	29020280	5400	5400	5400	5400	0
421	20240910	132300	29020280	5400	5400	5400	5400	0
422	20240910	132200	29020280	5400	5400	5400	5400	0
423	20240910	132100	29020280	5400	5400	5400	5400	0
424	20240910	132000	29020280	5400	5400	5400	5400	0
425	20240910	131900	29020280	5400	5400	5400	5400	0
426	20240910	131800	29020280	5400	5400	5400	5400	0
427	20240910	131700	29020280	5400	5400	5400	5400	0
428	20240910	131600	29020280	5400	5400	5400	5400	0
429	20240910	131500	29020280	5400	5400	5400	5400	0
430	20240910	131400	29020280	5400	5400	5400	5400	0
431	20240910	131300	29020280	5400	5400	5400	5400	0
432	20240910	131200	29020280	5400	5400	5400	5400	0
433	20240910	131100	29020280	5400	5400	5400	5400	0
434	20240910	131000	29020280	5400	5400	5400	5400	0
435	20240910	130900	29020280	5400	5400	5400	5400	0
436	20240910	130800	29020280	5400	5400	5400	5400	4
437	20240910	130700	28998680	5400	5400	5400	5400	6
438	20240910	130600	28966280	5400	5400	5400	5400	1
439	20240910	130500	28960880	5430	5430	5430	5430	0
440	20240910	130400	28960880	5430	5430	5430	5430	0
441	20240910	130300	28960880	5430	5430	5430	5430	0
442	20240910	130200	28960880	5430	5430	5430	5430	0
443	20240910	130100	28960880	5430	5430	5430	5430	0
444	20240910	130000	28960880	5430	5430	5430	5430	0
445	20240910	125900	28960880	5430	5430	5430	5430	0
446	20240910	125800	28960880	5430	5430	5430	5430	0
447	20240910	125700	28960880	5430	5430	5430	5430	0
448	20240910	125600	28960880	5430	5430	5430	5430	0
449	20240910	125500	28960880	5430	5430	5430	5430	0
450	20240910	125400	28960880	5430	5430	5430	5430	1
451	20240910	125300	28955450	5310	5410	5410	5310	2400
452	20240910	125200	16176740	5470	5470	5470	5470	0
453	20240910	125100	16176740	5470	5470	5470	5470	1
454	20240910	125000	16171270	5460	5460	5460	5460	20
455	20240910	124900	16062070	5410	5410	5410	5410	0
456	20240910	124800	16062070	5410	5410	5410	5410	0
457	20240910	124700	16062070	5410	5410	5410	5410	4
458	20240910	124600	16040430	5460	5460	5460	5460	0
459	20240910	124500	16040430	5460	5460	5460	5460	0
460	20240910	124400	16040430	5460	5410	5460	5410	2
461	20240910	124300	16029560	5410	5420	5420	5410	8
462	20240910	124200	15986250	5420	5450	5450	5420	6
463	20240910	124100	15953580	5460	5460	5460	5460	101
464	20240910	124000	15402120	5480	5480	5480	5480	0
465	20240910	123900	15402120	5480	5480	5480	5480	0
466	20240910	123800	15402120	5480	5480	5480	5480	0
467	20240910	123700	15402120	5480	5480	5480	5480	0
468	20240910	123600	15402120	5480	5480	5480	5480	0
469	20240910	123500	15402120	5480	5480	5480	5480	0
470	20240910	123400	15402120	5480	5480	5480	5480	0
471	20240910	123300	15402120	5480	5480	5480	5480	0
472	20240910	123200	15402120	5480	5480	5480	5480	0
473	20240910	123100	15402120	5480	5480	5480	5480	0
474	20240910	123000	15402120	5480	5480	5480	5480	0
475	20240910	122900	15402120	5480	5480	5480	5480	0
476	20240910	122800	15402120	5480	5480	5480	5480	0
477	20240910	122700	15402120	5480	5480	5480	5480	0
478	20240910	122600	15402120	5480	5480	5480	5480	0
479	20240910	122500	15402120	5480	5480	5480	5480	0
480	20240910	122400	15402120	5480	5480	5480	5480	0
481	20240910	122300	15402120	5480	5480	5480	5480	0
482	20240910	122200	15402120	5480	5480	5480	5480	0
483	20240910	122100	15402120	5480	5480	5480	5480	0
484	20240910	122000	15402120	5480	5480	5480	5480	0
485	20240910	121900	15402120	5480	5480	5480	5480	0
486	20240910	121800	15402120	5480	5480	5480	5480	0
487	20240910	121700	15402120	5480	5480	5480	5480	0
488	20240910	121600	15402120	5480	5480	5480	5480	0
489	20240910	121500	15402120	5480	5480	5480	5480	0
490	20240910	121400	15402120	5480	5480	5480	5480	0
491	20240910	121300	15402120	5480	5480	5480	5480	0
492	20240910	121200	15402120	5480	5480	5480	5480	0
493	20240910	121100	15402120	5480	5480	5480	5480	0
494	20240910	121000	15402120	5480	5480	5480	5480	0
495	20240910	120900	15402120	5480	5480	5480	5480	0
496	20240910	120800	15402120	5480	5480	5480	5480	0
497	20240910	120700	15402120	5480	5480	5480	5480	0
498	20240910	120600	15402120	5480	5480	5480	5480	0
499	20240910	120500	15402120	5480	5480	5480	5480	0
500	20240910	120400	15402120	5480	5480	5480	5480	0
501	20240910	120300	15402120	5480	5480	5480	5480	0
502	20240910	120200	15402120	5480	5480	5480	5480	0
503	20240910	120100	15402120	5480	5480	5480	5480	0
504	20240910	120000	15402120	5480	5480	5480	5480	0
505	20240910	115900	15402120	5480	5480	5480	5480	0
506	20240910	115800	15402120	5480	5480	5480	5480	5
507	20240910	115700	15374720	5480	5480	5480	5480	0
508	20240910	115600	15374720	5480	5480	5480	5480	0
509	20240910	115500	15374720	5480	5480	5480	5480	0
510	20240910	115400	15374720	5480	5480	5480	5480	0
511	20240910	115300	15374720	5480	5480	5480	5480	0
512	20240910	115200	15374720	5480	5480	5480	5480	0
513	20240910	115100	15374720	5480	5480	5480	5480	0
514	20240910	115000	15374720	5480	5480	5480	5480	0
515	20240910	114900	15374720	5480	5480	5480	5480	0
516	20240910	114800	15374720	5480	5480	5480	5480	0
517	20240910	114700	15374720	5480	5480	5480	5480	0
518	20240910	114600	15374720	5480	5480	5480	5480	0
519	20240910	114500	15374720	5480	5480	5480	5480	0
520	20240910	114400	15374720	5480	5480	5480	5480	7
521	20240910	114300	15336360	5490	5490	5490	5490	0
522	20240910	114200	15336360	5490	5490	5490	5490	0
523	20240910	114100	15336360	5490	5490	5490	5490	0
524	20240910	114000	15336360	5490	5490	5490	5490	0
525	20240910	113900	15336360	5490	5490	5490	5490	0
526	20240910	113800	15336360	5490	5490	5490	5490	0
527	20240910	113700	15336360	5490	5490	5490	5490	0
528	20240910	113600	15336360	5490	5490	5490	5490	0
529	20240910	113500	15336360	5490	5490	5490	5490	0
530	20240910	113400	15336360	5490	5490	5490	5490	0
531	20240910	113300	15336360	5490	5490	5490	5490	0
532	20240910	113200	15336360	5490	5490	5490	5490	0
533	20240910	113100	15336360	5490	5490	5490	5490	0
534	20240910	113000	15336360	5490	5490	5490	5490	0
535	20240910	112900	15336360	5490	5490	5490	5490	0
536	20240910	112800	15336360	5490	5490	5490	5490	0
537	20240910	112700	15336360	5490	5490	5490	5490	0
538	20240910	112600	15336360	5490	5490	5490	5490	0
539	20240910	112500	15336360	5490	5490	5490	5490	0
540	20240910	112400	15336360	5490	5490	5490	5490	0
541	20240910	112300	15336360	5490	5490	5490	5490	0
542	20240910	112200	15336360	5490	5490	5490	5490	0
543	20240910	112100	15336360	5490	5490	5490	5490	0
544	20240910	112000	15336360	5490	5490	5490	5490	0
545	20240910	111900	15336360	5490	5490	5490	5490	0
546	20240910	111800	15336360	5490	5490	5490	5490	0
547	20240910	111700	15336360	5490	5490	5490	5490	0
548	20240910	111600	15336360	5490	5490	5490	5490	0
549	20240910	111500	15336360	5490	5490	5490	5490	0
550	20240910	111400	15336360	5490	5490	5490	5490	0
551	20240910	111300	15336360	5490	5490	5490	5490	0
552	20240910	111200	15336360	5490	5490	5490	5490	0
553	20240910	111100	15336360	5490	5490	5490	5490	0
554	20240910	111000	15336360	5490	5490	5490	5490	0
555	20240910	110900	15336360	5490	5480	5490	5480	547
556	20240910	110800	12334880	5480	5480	5480	5480	0
557	20240910	110700	12334880	5480	5450	5480	5450	1829
558	20240910	110600	2334490	5450	5380	5450	5380	31
559	20240910	110500	2167640	5380	5380	5380	5380	123
560	20240910	110400	1505900	5460	5460	5460	5460	0
561	20240910	110300	1505900	5460	5460	5460	5460	0
562	20240910	110200	1505900	5460	5460	5460	5460	0
563	20240910	110100	1505900	5460	5460	5460	5460	0
564	20240910	110000	1505900	5460	5460	5460	5460	0
565	20240910	105900	1505900	5460	5460	5460	5460	0
566	20240910	105800	1505900	5460	5460	5460	5460	0
567	20240910	105700	1505900	5460	5460	5460	5460	0
568	20240910	105600	1505900	5460	5460	5460	5460	0
569	20240910	105500	1505900	5460	5460	5460	5460	0
570	20240910	105400	1505900	5460	5460	5460	5460	0
571	20240910	105300	1505900	5460	5460	5460	5460	0
572	20240910	105200	1505900	5460	5460	5460	5460	0
573	20240910	105100	1505900	5460	5460	5460	5460	0
574	20240910	105000	1505900	5460	5460	5460	5460	1
575	20240910	104900	1500440	5380	5380	5380	5380	0
576	20240910	104800	1500440	5380	5380	5380	5380	0
577	20240910	104700	1500440	5380	5380	5380	5380	0
578	20240910	104600	1500440	5380	5380	5380	5380	0
579	20240910	104500	1500440	5380	5380	5380	5380	0
580	20240910	104400	1500440	5380	5380	5380	5380	0
581	20240910	104300	1500440	5380	5380	5380	5380	0
582	20240910	104200	1500440	5380	5380	5380	5380	0
583	20240910	104100	1500440	5380	5380	5380	5380	0
584	20240910	104000	1500440	5380	5380	5380	5380	0
585	20240910	103900	1500440	5380	5380	5380	5380	0
586	20240910	103800	1500440	5380	5380	5380	5380	2
587	20240910	103700	1489680	5470	5470	5470	5470	0
588	20240910	103600	1489680	5470	5470	5470	5470	0
589	20240910	103500	1489680	5470	5470	5470	5470	0
590	20240910	103400	1489680	5470	5470	5470	5470	0
591	20240910	103300	1489680	5470	5470	5470	5470	0
592	20240910	103200	1489680	5470	5470	5470	5470	0
593	20240910	103100	1489680	5470	5470	5470	5470	20
594	20240910	103000	1380280	5480	5480	5480	5480	0
595	20240910	102900	1380280	5480	5480	5480	5480	0
596	20240910	102800	1380280	5480	5480	5480	5480	0
597	20240910	102700	1380280	5480	5480	5480	5480	0
598	20240910	102600	1380280	5480	5480	5480	5480	0
599	20240910	102500	1380280	5480	5480	5480	5480	0
600	20240910	102400	1380280	5480	5480	5480	5480	0
601	20240910	102300	1380280	5480	5480	5480	5480	0
602	20240910	102200	1380280	5480	5480	5480	5480	0
603	20240910	102100	1380280	5480	5480	5480	5480	0
604	20240910	102000	1380280	5480	5480	5480	5480	0
605	20240910	101900	1380280	5480	5480	5480	5480	0
606	20240910	101800	1380280	5480	5480	5480	5480	0
607	20240910	101700	1380280	5480	5480	5480	5480	0
608	20240910	101600	1380280	5480	5480	5480	5480	0
609	20240910	101500	1380280	5480	5480	5480	5480	0
610	20240910	101400	1380280	5480	5480	5480	5480	0
611	20240910	101300	1380280	5480	5480	5480	5480	0
612	20240910	101200	1380280	5480	5480	5480	5480	0
613	20240910	101100	1380280	5480	5480	5480	5480	0
614	20240910	101000	1380280	5480	5480	5480	5480	0
615	20240910	100900	1380280	5480	5480	5480	5480	0
616	20240910	100800	1380280	5480	5480	5480	5480	0
617	20240910	100700	1380280	5480	5480	5480	5480	0
618	20240910	100600	1380280	5480	5480	5480	5480	2
619	20240910	100500	1369320	5480	5480	5480	5480	0
620	20240910	100400	1369320	5480	5480	5480	5480	0
621	20240910	100300	1369320	5480	5480	5480	5480	2
622	20240910	100200	1358360	5480	5480	5480	5480	0
623	20240910	100100	1358360	5480	5480	5480	5480	0
624	20240910	100000	1358360	5480	5480	5480	5480	0
625	20240910	095900	1358360	5480	5480	5480	5480	0
626	20240910	095800	1358360	5480	5480	5480	5480	0
627	20240910	095700	1358360	5480	5480	5480	5480	0
628	20240910	095600	1358360	5480	5480	5480	5480	0
629	20240910	095500	1358360	5480	5480	5480	5480	0
630	20240910	095400	1358360	5480	5480	5480	5480	35
631	20240910	095300	1166560	5480	5480	5480	5480	0
632	20240910	095200	1166560	5480	5480	5480	5480	0
633	20240910	095100	1166560	5480	5480	5480	5480	0
634	20240910	095000	1166560	5480	5480	5480	5480	2
635	20240910	094900	1155600	5480	5480	5480	5480	0
636	20240910	094800	1155600	5480	5480	5480	5480	0
637	20240910	094700	1155600	5480	5480	5480	5480	10
638	20240910	094600	1100800	5480	5480	5480	5480	0
639	20240910	094500	1100800	5480	5480	5480	5480	0
640	20240910	094400	1100800	5480	5480	5480	5480	0
641	20240910	094300	1100800	5480	5480	5480	5480	0
642	20240910	094200	1100800	5480	5480	5480	5480	0
643	20240910	094100	1100800	5480	5480	5480	5480	2
644	20240910	094000	1089840	5480	5480	5480	5480	2
645	20240910	093900	1078880	5490	5490	5490	5490	0
646	20240910	093800	1078880	5490	5490	5490	5490	0
647	20240910	093700	1078880	5490	5490	5490	5490	0
648	20240910	093600	1078880	5490	5490	5490	5490	0
649	20240910	093500	1078880	5490	5490	5490	5490	0
650	20240910	093400	1078880	5490	5490	5490	5490	0
651	20240910	093300	1078880	5490	5490	5490	5490	0
652	20240910	093200	1078880	5490	5490	5490	5490	0
653	20240910	093100	1078880	5490	5490	5490	5490	0
654	20240910	093000	1078880	5490	5490	5490	5490	0
655	20240910	092900	1078880	5490	5490	5490	5490	1
656	20240910	092800	1073390	5300	5300	5300	5300	0
657	20240910	092700	1073390	5300	5300	5300	5300	0
658	20240910	092600	1073390	5300	5300	5300	5300	0
659	20240910	092500	1073390	5300	5460	5460	5300	109
660	20240910	092400	492890	5490	5490	5490	5490	0
661	20240910	092300	492890	5490	5490	5490	5490	0
662	20240910	092200	492890	5490	5490	5490	5490	0
663	20240910	092100	492890	5490	5490	5490	5490	0
664	20240910	092000	492890	5490	5490	5490	5490	0
665	20240910	091900	492890	5490	5490	5490	5490	0
666	20240910	091800	492890	5490	5490	5490	5490	0
667	20240910	091700	492890	5490	5490	5490	5490	0
668	20240910	091600	492890	5490	5490	5490	5460	48
669	20240910	091500	229400	5470	5470	5470	5470	0
670	20240910	091400	229400	5470	5470	5470	5470	0
671	20240910	091300	229400	5470	5470	5470	5470	0
672	20240910	091200	229400	5470	5470	5470	5470	0
673	20240910	091100	229400	5470	5470	5470	5470	0
674	20240910	091000	229400	5470	5470	5470	5470	0
675	20240910	090900	229400	5470	5470	5470	5470	0
676	20240910	090800	229400	5470	5470	5470	5470	5
677	20240910	090700	202050	5460	5460	5460	5460	1
678	20240910	090600	196590	5490	5490	5490	5490	0
679	20240910	090500	196590	5490	5490	5490	5490	0
680	20240910	090400	196590	5490	5490	5490	5490	1
681	20240910	090300	191100	5460	5460	5460	5460	0
682	20240910	090200	191100	5460	5460	5460	5460	0
683	20240910	090100	191100	5460	5460	5460	5460	0
684	20240910	090000	191100	5460	5460	5460	5460	35