KissMeData/080010/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195000	23107880	5380	5380	5380	5380	581
3	20240913	194900	23107880	5380	5380	5380	5380	0
4	20240913	194800	23107880	5380	5380	5380	5380	0
5	20240913	194700	23107880	5380	5380	5380	5380	0
6	20240913	194600	23107880	5380	5380	5380	5380	0
7	20240913	194500	23107880	5380	5380	5380	5380	0
8	20240913	194400	23107880	5380	5380	5380	5380	0
9	20240913	194300	23107880	5380	5380	5380	5380	0
10	20240913	194200	23107880	5380	5380	5380	5380	0
11	20240913	194100	23107880	5380	5380	5380	5380	0
12	20240913	194000	23107880	5380	5380	5380	5380	0
13	20240913	193900	23107880	5380	5380	5380	5380	0
14	20240913	193800	23107880	5380	5380	5380	5380	0
15	20240913	193700	23107880	5380	5380	5380	5380	0
16	20240913	193600	23107880	5380	5380	5380	5380	0
17	20240913	193500	23107880	5380	5380	5380	5380	0
18	20240913	193400	23107880	5380	5380	5380	5380	0
19	20240913	193300	23107880	5380	5380	5380	5380	0
20	20240913	193200	23107880	5380	5380	5380	5380	0
21	20240913	193100	23107880	5380	5380	5380	5380	0
22	20240913	193000	23107880	5380	5380	5380	5380	0
23	20240913	192900	23107880	5380	5380	5380	5380	0
24	20240913	192800	23107880	5380	5380	5380	5380	0
25	20240913	192700	23107880	5380	5380	5380	5380	0
26	20240913	192600	23107880	5380	5380	5380	5380	0
27	20240913	192500	23107880	5380	5380	5380	5380	0
28	20240913	192400	23107880	5380	5380	5380	5380	0
29	20240913	192300	23107880	5380	5380	5380	5380	0
30	20240913	192200	23107880	5380	5380	5380	5380	0
31	20240913	192100	23107880	5380	5380	5380	5380	0
32	20240913	192000	23107880	5380	5380	5380	5380	581
33	20240913	191900	23107880	5380	5380	5380	5380	0
34	20240913	191800	23107880	5380	5380	5380	5380	0
35	20240913	191700	23107880	5380	5380	5380	5380	0
36	20240913	191600	23107880	5380	5380	5380	5380	0
37	20240913	191500	23107880	5380	5380	5380	5380	0
38	20240913	191400	23107880	5380	5380	5380	5380	0
39	20240913	191300	23107880	5380	5380	5380	5380	0
40	20240913	191200	23107880	5380	5380	5380	5380	0
41	20240913	191100	23107880	5380	5380	5380	5380	0
42	20240913	191000	23107880	5380	5380	5380	5380	0
43	20240913	190900	23107880	5380	5380	5380	5380	0
44	20240913	190800	23107880	5380	5380	5380	5380	0
45	20240913	190700	23107880	5380	5380	5380	5380	0
46	20240913	190600	23107880	5380	5380	5380	5380	0
47	20240913	190500	23107880	5380	5380	5380	5380	0
48	20240913	190400	23107880	5380	5380	5380	5380	0
49	20240913	190300	23107880	5380	5380	5380	5380	0
50	20240913	190200	23107880	5380	5380	5380	5380	0
51	20240913	190100	23107880	5380	5380	5380	5380	0
52	20240913	190000	23107880	5380	5380	5380	5380	0
53	20240913	185900	23107880	5380	5380	5380	5380	0
54	20240913	185800	23107880	5380	5380	5380	5380	0
55	20240913	185700	23107880	5380	5380	5380	5380	0
56	20240913	185600	23107880	5380	5380	5380	5380	0
57	20240913	185500	23107880	5380	5380	5380	5380	0
58	20240913	185400	23107880	5380	5380	5380	5380	0
59	20240913	185300	23107880	5380	5380	5380	5380	0
60	20240913	185200	23107880	5380	5380	5380	5380	0
61	20240913	185100	23107880	5380	5380	5380	5380	0
62	20240913	185000	23107880	5380	5380	5380	5380	581
63	20240913	184900	23107880	5380	5380	5380	5380	0
64	20240913	184800	23107880	5380	5380	5380	5380	0
65	20240913	184700	23107880	5380	5380	5380	5380	0
66	20240913	184600	23107880	5380	5380	5380	5380	0
67	20240913	184500	23107880	5380	5380	5380	5380	0
68	20240913	184400	23107880	5380	5380	5380	5380	0
69	20240913	184300	23107880	5380	5380	5380	5380	0
70	20240913	184200	23107880	5380	5380	5380	5380	0
71	20240913	184100	23107880	5380	5380	5380	5380	0
72	20240913	184000	23107880	5380	5380	5380	5380	0
73	20240913	183900	23107880	5380	5380	5380	5380	0
74	20240913	183800	23107880	5380	5380	5380	5380	0
75	20240913	183700	23107880	5380	5380	5380	5380	0
76	20240913	183600	23107880	5380	5380	5380	5380	0
77	20240913	183500	23107880	5380	5380	5380	5380	0
78	20240913	183400	23107880	5380	5380	5380	5380	0
79	20240913	183300	23107880	5380	5380	5380	5380	0
80	20240913	183200	23107880	5380	5380	5380	5380	0
81	20240913	183100	23107880	5380	5380	5380	5380	0
82	20240913	183000	23107880	5380	5380	5380	5380	0
83	20240913	182900	23107880	5380	5380	5380	5380	0
84	20240913	182800	23107880	5380	5380	5380	5380	0
85	20240913	182700	23107880	5380	5380	5380	5380	0
86	20240913	182600	23107880	5380	5380	5380	5380	0
87	20240913	182500	23107880	5380	5380	5380	5380	0
88	20240913	182400	23107880	5380	5380	5380	5380	0
89	20240913	182300	23107880	5380	5380	5380	5380	0
90	20240913	182200	23107880	5380	5380	5380	5380	0
91	20240913	182100	23107880	5380	5380	5380	5380	0
92	20240913	182000	23107880	5380	5380	5380	5380	581
93	20240913	181900	23107880	5380	5380	5380	5380	0
94	20240913	181800	23107880	5380	5380	5380	5380	0
95	20240913	181700	23107880	5380	5380	5380	5380	0
96	20240913	181600	23107880	5380	5380	5380	5380	0
97	20240913	181500	23107880	5380	5380	5380	5380	0
98	20240913	181400	23107880	5380	5380	5380	5380	0
99	20240913	181300	23107880	5380	5380	5380	5380	0
100	20240913	181200	23107880	5380	5380	5380	5380	0
101	20240913	181100	23107880	5380	5380	5380	5380	0
102	20240913	181000	23107880	5380	5380	5380	5380	0
103	20240913	180900	23107880	5380	5380	5380	5380	0
104	20240913	180800	23107880	5380	5380	5380	5380	0
105	20240913	180700	23107880	5380	5380	5380	5380	0
106	20240913	180600	23107880	5380	5380	5380	5380	0
107	20240913	180500	23107880	5380	5380	5380	5380	0
108	20240913	180400	23107880	5380	5380	5380	5380	0
109	20240913	180300	23107880	5380	5380	5380	5380	0
110	20240913	180200	23107880	5380	5380	5380	5380	0
111	20240913	180100	23107880	5380	5380	5380	5380	0
112	20240913	180000	23107880	5380	5380	5380	5380	0
113	20240913	175900	23107880	5380	5380	5380	5380	0
114	20240913	175800	23107880	5380	5380	5380	5380	0
115	20240913	175700	23107880	5380	5380	5380	5380	0
116	20240913	175600	23107880	5380	5380	5380	5380	0
117	20240913	175500	23107880	5380	5380	5380	5380	0
118	20240913	175400	23107880	5380	5380	5380	5380	0
119	20240913	175300	23107880	5380	5380	5380	5380	0
120	20240913	175200	23107880	5380	5380	5380	5380	0
121	20240913	175100	23107880	5380	5380	5380	5380	0
122	20240913	175000	23107880	5380	5380	5380	5380	581
123	20240913	174900	23107880	5380	5380	5380	5380	0
124	20240913	174800	23107880	5380	5380	5380	5380	0
125	20240913	174700	23107880	5380	5380	5380	5380	0
126	20240913	174600	23107880	5380	5380	5380	5380	0
127	20240913	174500	23107880	5380	5380	5380	5380	0
128	20240913	174400	23107880	5380	5380	5380	5380	0
129	20240913	174300	23107880	5380	5380	5380	5380	0
130	20240913	174200	23107880	5380	5380	5380	5380	0
131	20240913	174100	23107880	5380	5380	5380	5380	0
132	20240913	174000	23107880	5380	5380	5380	5380	0
133	20240913	173900	23107880	5380	5380	5380	5380	0
134	20240913	173800	23107880	5380	5380	5380	5380	0
135	20240913	173700	23107880	5380	5380	5380	5380	0
136	20240913	173600	23107880	5380	5380	5380	5380	0
137	20240913	173500	23107880	5380	5380	5380	5380	0
138	20240913	173400	23107880	5380	5380	5380	5380	0
139	20240913	173300	23107880	5380	5380	5380	5380	0
140	20240913	173200	23107880	5380	5380	5380	5380	0
141	20240913	173100	23107880	5380	5380	5380	5380	0
142	20240913	173000	23107880	5380	5380	5380	5380	0
143	20240913	172900	23107880	5380	5380	5380	5380	0
144	20240913	172800	23107880	5380	5380	5380	5380	0
145	20240913	172700	23107880	5380	5380	5380	5380	0
146	20240913	172600	23107880	5380	5380	5380	5380	0
147	20240913	172500	23107880	5380	5380	5380	5380	0
148	20240913	172400	23107880	5380	5380	5380	5380	0
149	20240913	172300	23107880	5380	5380	5380	5380	0
150	20240913	172200	23107880	5380	5380	5380	5380	0
151	20240913	172100	23107880	5380	5380	5380	5380	0
152	20240913	172000	23107880	5380	5380	5380	5380	581
153	20240913	171900	23107880	5380	5380	5380	5380	0
154	20240913	171800	23107880	5380	5380	5380	5380	0
155	20240913	171700	23107880	5380	5380	5380	5380	0
156	20240913	171600	23107880	5380	5380	5380	5380	0
157	20240913	171500	23107880	5380	5380	5380	5380	0
158	20240913	171400	23107880	5380	5380	5380	5380	0
159	20240913	171300	23107880	5380	5380	5380	5380	0
160	20240913	171200	23107880	5380	5380	5380	5380	0
161	20240913	171100	23107880	5380	5380	5380	5380	0
162	20240913	171000	23107880	5380	5380	5380	5380	0
163	20240913	170900	23107880	5380	5380	5380	5380	0
164	20240913	170800	23107880	5380	5380	5380	5380	0
165	20240913	170700	23107880	5380	5380	5380	5380	0
166	20240913	170600	23107880	5380	5380	5380	5380	0
167	20240913	170500	23107880	5380	5380	5380	5380	0
168	20240913	170400	23107880	5380	5380	5380	5380	0
169	20240913	170300	23107880	5380	5380	5380	5380	0
170	20240913	170200	23107880	5380	5380	5380	5380	0
171	20240913	170100	23107880	5380	5380	5380	5380	0
172	20240913	170000	23107880	5380	5380	5380	5380	0
173	20240913	165900	23107880	5380	5380	5380	5380	0
174	20240913	165800	23107880	5380	5380	5380	5380	0
175	20240913	165700	23107880	5380	5380	5380	5380	0
176	20240913	165600	23107880	5380	5380	5380	5380	0
177	20240913	165500	23107880	5380	5380	5380	5380	0
178	20240913	165400	23107880	5380	5380	5380	5380	0
179	20240913	165300	23107880	5380	5380	5380	5380	0
180	20240913	165200	23107880	5380	5380	5380	5380	0
181	20240913	165100	23107880	5380	5380	5380	5380	0
182	20240913	165000	23107880	5380	5380	5380	5380	581
183	20240913	164900	23107880	5380	5380	5380	5380	0
184	20240913	164800	23107880	5380	5380	5380	5380	0
185	20240913	164700	23107880	5380	5380	5380	5380	0
186	20240913	164600	23107880	5380	5380	5380	5380	0
187	20240913	164500	23107880	5380	5380	5380	5380	0
188	20240913	164400	23107880	5380	5380	5380	5380	0
189	20240913	164300	23107880	5380	5380	5380	5380	0
190	20240913	164200	23107880	5380	5380	5380	5380	0
191	20240913	164100	23107880	5380	5380	5380	5380	0
192	20240913	164000	23107880	5380	5380	5380	5380	0
193	20240913	163900	23107880	5380	5380	5380	5380	0
194	20240913	163800	23107880	5380	5380	5380	5380	0
195	20240913	163700	23107880	5380	5380	5380	5380	0
196	20240913	163600	23107880	5380	5380	5380	5380	0
197	20240913	163500	23107880	5380	5380	5380	5380	0
198	20240913	163400	23107880	5380	5380	5380	5380	0
199	20240913	163300	23107880	5380	5380	5380	5380	0
200	20240913	163200	23107880	5380	5380	5380	5380	0
201	20240913	163100	23107880	5380	5380	5380	5380	0
202	20240913	163000	23107880	5380	5380	5380	5380	0
203	20240913	162900	23107880	5380	5380	5380	5380	0
204	20240913	162800	23107880	5380	5380	5380	5380	0
205	20240913	162700	23107880	5380	5380	5380	5380	0
206	20240913	162600	23107880	5380	5380	5380	5380	0
207	20240913	162500	23107880	5380	5380	5380	5380	0
208	20240913	162400	23107880	5380	5380	5380	5380	0
209	20240913	162300	23107880	5380	5380	5380	5380	0
210	20240913	162200	23107880	5380	5380	5380	5380	0
211	20240913	162100	23107880	5380	5380	5380	5380	0
212	20240913	162000	23107880	5380	5380	5380	5380	581
213	20240913	161900	23107880	5380	5380	5380	5380	0
214	20240913	161800	23107880	5380	5380	5380	5380	0
215	20240913	161700	23107880	5380	5380	5380	5380	0
216	20240913	161600	23107880	5380	5380	5380	5380	0
217	20240913	161500	23107880	5380	5380	5380	5380	0
218	20240913	161400	23107880	5380	5380	5380	5380	0
219	20240913	161300	23107880	5380	5380	5380	5380	0
220	20240913	161200	23107880	5380	5380	5380	5380	0
221	20240913	161100	23107880	5380	5380	5380	5380	0
222	20240913	161000	23107880	5380	5380	5380	5380	0
223	20240913	160900	23107880	5380	5380	5380	5380	0
224	20240913	160800	23107880	5380	5380	5380	5380	0
225	20240913	160700	23107880	5380	5380	5380	5380	0
226	20240913	160600	23107880	5380	5380	5380	5380	0
227	20240913	160500	23107880	5380	5380	5380	5380	0
228	20240913	160400	23107880	5380	5380	5380	5380	0
229	20240913	160300	23107880	5380	5380	5380	5380	0
230	20240913	160200	23107880	5380	5380	5380	5380	0
231	20240913	160100	23107880	5380	5380	5380	5380	0
232	20240913	160000	23107880	5380	5380	5380	5380	0
233	20240913	155900	23107880	5380	5380	5380	5380	0
234	20240913	155800	23107880	5380	5380	5380	5380	0
235	20240913	155700	23107880	5380	5380	5380	5380	0
236	20240913	155600	23107880	5380	5380	5380	5380	0
237	20240913	155500	23107880	5380	5380	5380	5380	0
238	20240913	155400	23107880	5380	5380	5380	5380	0
239	20240913	155300	23107880	5380	5380	5380	5380	0
240	20240913	155200	23107880	5380	5380	5380	5380	0
241	20240913	155100	23107880	5380	5380	5380	5380	0
242	20240913	155000	23107880	5380	5380	5380	5380	581
243	20240913	154900	23107880	5380	5380	5380	5380	0
244	20240913	154800	23107880	5380	5380	5380	5380	0
245	20240913	154700	23107880	5380	5380	5380	5380	0
246	20240913	154600	23107880	5380	5380	5380	5380	0
247	20240913	154500	23107880	5380	5380	5380	5380	0
248	20240913	154400	23107880	5380	5380	5380	5380	0
249	20240913	154300	23107880	5380	5380	5380	5380	0
250	20240913	154200	23107880	5380	5380	5380	5380	0
251	20240913	154100	23107880	5380	5380	5380	5380	0
252	20240913	154000	23107880	5380	5380	5380	5380	0
253	20240913	153900	23107880	5380	5380	5380	5380	0
254	20240913	153800	23107880	5380	5380	5380	5380	0
255	20240913	153700	23107880	5380	5380	5380	5380	0
256	20240913	153600	23107880	5380	5380	5380	5380	0
257	20240913	153500	23107880	5380	5380	5380	5380	0
258	20240913	153400	23107880	5380	5380	5380	5380	0
259	20240913	153300	23107880	5380	5380	5380	5380	0
260	20240913	153200	23107880	5380	5380	5380	5380	0
261	20240913	153100	23107880	5380	5380	5380	5380	0
262	20240913	153000	23107880	5380	5380	5380	5380	581
263	20240913	152900	19982100	5350	5350	5350	5350	0
264	20240913	152800	19982100	5350	5350	5350	5350	0
265	20240913	152700	19982100	5350	5350	5350	5350	0
266	20240913	152600	19982100	5350	5350	5350	5350	0
267	20240913	152500	19982100	5350	5350	5350	5350	0
268	20240913	152400	19982100	5350	5350	5350	5350	0
269	20240913	152300	19982100	5350	5350	5350	5350	0
270	20240913	152200	19982100	5350	5350	5350	5350	0
271	20240913	152100	19982100	5350	5350	5350	5350	0
272	20240913	152000	19982100	5350	5350	5350	5350	0
273	20240913	151900	19982100	5350	5350	5350	5350	0
274	20240913	151800	19982100	5350	5350	5350	5350	0
275	20240913	151700	19982100	5350	5350	5350	5350	0
276	20240913	151600	19982100	5350	5350	5350	5350	0
277	20240913	151500	19982100	5350	5350	5350	5350	0
278	20240913	151400	19982100	5350	5350	5360	5350	24
279	20240913	151300	19853590	5350	5350	5350	5350	0
280	20240913	151200	19853590	5350	5350	5370	5350	188
281	20240913	151100	18846530	5350	5350	5350	5350	0
282	20240913	151000	18846530	5350	5350	5350	5350	0
283	20240913	150900	18846530	5350	5350	5350	5350	0
284	20240913	150800	18846530	5350	5350	5350	5350	0
285	20240913	150700	18846530	5350	5350	5350	5350	0
286	20240913	150600	18846530	5350	5350	5350	5350	0
287	20240913	150500	18846530	5350	5340	5350	5340	11
288	20240913	150400	18787690	5340	5340	5340	5340	0
289	20240913	150300	18787690	5340	5340	5340	5340	0
290	20240913	150200	18787690	5340	5340	5340	5340	0
291	20240913	150100	18787690	5340	5340	5340	5340	0
292	20240913	150000	18787690	5340	5340	5340	5340	0
293	20240913	145900	18787690	5340	5340	5340	5340	0
294	20240913	145800	18787690	5340	5340	5340	5340	0
295	20240913	145700	18787690	5340	5340	5340	5340	0
296	20240913	145600	18787690	5340	5340	5340	5340	0
297	20240913	145500	18787690	5340	5340	5340	5340	0
298	20240913	145400	18787690	5340	5340	5340	5340	0
299	20240913	145300	18787690	5340	5340	5340	5340	0
300	20240913	145200	18787690	5340	5340	5340	5340	0
301	20240913	145100	18787690	5340	5340	5340	5340	0
302	20240913	145000	18787690	5340	5340	5340	5340	0
303	20240913	144900	18787690	5340	5340	5340	5340	0
304	20240913	144800	18787690	5340	5340	5340	5340	1
305	20240913	144700	18782350	5300	5300	5300	5300	0
306	20240913	144600	18782350	5300	5300	5300	5300	0
307	20240913	144500	18782350	5300	5300	5300	5300	0
308	20240913	144400	18782350	5300	5300	5300	5300	0
309	20240913	144300	18782350	5300	5300	5300	5300	0
310	20240913	144200	18782350	5300	5300	5300	5300	0
311	20240913	144100	18782350	5300	5300	5300	5300	0
312	20240913	144000	18782350	5300	5300	5300	5300	0
313	20240913	143900	18782350	5300	5300	5300	5300	0
314	20240913	143800	18782350	5300	5300	5300	5300	0
315	20240913	143700	18782350	5300	5300	5300	5300	0
316	20240913	143600	18782350	5300	5300	5300	5300	0
317	20240913	143500	18782350	5300	5300	5300	5300	0
318	20240913	143400	18782350	5300	5300	5300	5300	0
319	20240913	143300	18782350	5300	5300	5300	5300	0
320	20240913	143200	18782350	5300	5300	5300	5300	0
321	20240913	143100	18782350	5300	5300	5300	5300	0
322	20240913	143000	18782350	5300	5300	5300	5300	0
323	20240913	142900	18782350	5300	5300	5300	5300	0
324	20240913	142800	18782350	5300	5300	5300	5300	0
325	20240913	142700	18782350	5300	5300	5300	5300	0
326	20240913	142600	18782350	5300	5300	5300	5300	0
327	20240913	142500	18782350	5300	5300	5300	5300	0
328	20240913	142400	18782350	5300	5300	5300	5300	0
329	20240913	142300	18782350	5300	5300	5300	5300	2
330	20240913	142200	18771750	5350	5350	5350	5350	0
331	20240913	142100	18771750	5350	5350	5350	5350	0
332	20240913	142000	18771750	5350	5350	5350	5350	0
333	20240913	141900	18771750	5350	5350	5350	5350	0
334	20240913	141800	18771750	5350	5350	5350	5350	0
335	20240913	141700	18771750	5350	5350	5350	5350	0
336	20240913	141600	18771750	5350	5350	5350	5350	0
337	20240913	141500	18771750	5350	5350	5350	5350	0
338	20240913	141400	18771750	5350	5350	5350	5350	0
339	20240913	141300	18771750	5350	5350	5350	5350	0
340	20240913	141200	18771750	5350	5350	5350	5350	0
341	20240913	141100	18771750	5350	5350	5350	5350	0
342	20240913	141000	18771750	5350	5350	5350	5350	0
343	20240913	140900	18771750	5350	5350	5350	5350	0
344	20240913	140800	18771750	5350	5350	5350	5350	0
345	20240913	140700	18771750	5350	5350	5350	5350	0
346	20240913	140600	18771750	5350	5350	5350	5350	0
347	20240913	140500	18771750	5350	5350	5350	5350	0
348	20240913	140400	18771750	5350	5350	5350	5350	0
349	20240913	140300	18771750	5350	5350	5350	5350	0
350	20240913	140200	18771750	5350	5350	5350	5350	0
351	20240913	140100	18771750	5350	5350	5350	5350	0
352	20240913	140000	18771750	5350	5350	5350	5350	0
353	20240913	135900	18771750	5350	5350	5350	5350	0
354	20240913	135800	18771750	5350	5350	5350	5350	0
355	20240913	135700	18771750	5350	5350	5350	5350	0
356	20240913	135600	18771750	5350	5350	5350	5350	0
357	20240913	135500	18771750	5350	5350	5350	5350	0
358	20240913	135400	18771750	5350	5350	5350	5350	0
359	20240913	135300	18771750	5350	5350	5350	5350	0
360	20240913	135200	18771750	5350	5350	5350	5350	0
361	20240913	135100	18771750	5350	5350	5350	5350	0
362	20240913	135000	18771750	5350	5350	5350	5350	0
363	20240913	134900	18771750	5350	5350	5350	5350	0
364	20240913	134800	18771750	5350	5350	5350	5350	0
365	20240913	134700	18771750	5350	5350	5350	5350	0
366	20240913	134600	18771750	5350	5350	5350	5350	0
367	20240913	134500	18771750	5350	5350	5350	5350	0
368	20240913	134400	18771750	5350	5350	5350	5350	0
369	20240913	134300	18771750	5350	5350	5350	5350	0
370	20240913	134200	18771750	5350	5350	5350	5350	0
371	20240913	134100	18771750	5350	5350	5350	5350	0
372	20240913	134000	18771750	5350	5350	5350	5350	0
373	20240913	133900	18771750	5350	5350	5350	5350	0
374	20240913	133800	18771750	5350	5350	5350	5350	0
375	20240913	133700	18771750	5350	5350	5350	5350	0
376	20240913	133600	18771750	5350	5350	5350	5350	0
377	20240913	133500	18771750	5350	5350	5350	5350	0
378	20240913	133400	18771750	5350	5350	5350	5350	0
379	20240913	133300	18771750	5350	5350	5350	5350	0
380	20240913	133200	18771750	5350	5350	5350	5350	0
381	20240913	133100	18771750	5350	5350	5350	5350	0
382	20240913	133000	18771750	5350	5350	5350	5350	1
383	20240913	132900	18766400	5300	5300	5300	5300	0
384	20240913	132800	18766400	5300	5300	5300	5300	0
385	20240913	132700	18766400	5300	5300	5300	5300	22
386	20240913	132600	18649800	5300	5330	5350	5300	50
387	20240913	132500	18384480	5300	5300	5300	5300	8
388	20240913	132400	18342080	5300	5300	5300	5300	0
389	20240913	132300	18342080	5300	5300	5300	5300	0
390	20240913	132200	18342080	5300	5300	5300	5300	0
391	20240913	132100	18342080	5300	5300	5300	5300	0
392	20240913	132000	18342080	5300	5300	5300	5300	0
393	20240913	131900	18342080	5300	5300	5300	5300	0
394	20240913	131800	18342080	5300	5300	5300	5300	0
395	20240913	131700	18342080	5300	5300	5300	5300	0
396	20240913	131600	18342080	5300	5300	5300	5300	0
397	20240913	131500	18342080	5300	5300	5300	5300	0
398	20240913	131400	18342080	5300	5300	5300	5300	0
399	20240913	131300	18342080	5300	5300	5300	5300	0
400	20240913	131200	18342080	5300	5300	5300	5300	0
401	20240913	131100	18342080	5300	5300	5300	5300	0
402	20240913	131000	18342080	5300	5300	5300	5300	0
403	20240913	130900	18342080	5300	5300	5300	5300	0
404	20240913	130800	18342080	5300	5300	5300	5300	0
405	20240913	130700	18342080	5300	5300	5300	5300	0
406	20240913	130600	18342080	5300	5300	5300	5300	0
407	20240913	130500	18342080	5300	5300	5300	5300	0
408	20240913	130400	18342080	5300	5300	5300	5300	0
409	20240913	130300	18342080	5300	5300	5300	5300	0
410	20240913	130200	18342080	5300	5300	5300	5300	0
411	20240913	130100	18342080	5300	5300	5300	5300	0
412	20240913	130000	18342080	5300	5300	5300	5300	0
413	20240913	125900	18342080	5300	5300	5300	5300	0
414	20240913	125800	18342080	5300	5300	5300	5300	0
415	20240913	125700	18342080	5300	5300	5300	5300	0
416	20240913	125600	18342080	5300	5300	5300	5300	0
417	20240913	125500	18342080	5300	5300	5300	5300	0
418	20240913	125400	18342080	5300	5300	5300	5300	0
419	20240913	125300	18342080	5300	5300	5300	5300	0
420	20240913	125200	18342080	5300	5300	5300	5300	0
421	20240913	125100	18342080	5300	5300	5300	5300	0
422	20240913	125000	18342080	5300	5300	5300	5300	0
423	20240913	124900	18342080	5300	5300	5300	5300	0
424	20240913	124800	18342080	5300	5300	5300	5300	0
425	20240913	124700	18342080	5300	5300	5300	5300	0
426	20240913	124600	18342080	5300	5300	5300	5300	0
427	20240913	124500	18342080	5300	5300	5300	5300	0
428	20240913	124400	18342080	5300	5300	5300	5300	0
429	20240913	124300	18342080	5300	5300	5300	5300	0
430	20240913	124200	18342080	5300	5300	5300	5300	0
431	20240913	124100	18342080	5300	5300	5300	5300	0
432	20240913	124000	18342080	5300	5300	5300	5300	0
433	20240913	123900	18342080	5300	5300	5300	5300	0
434	20240913	123800	18342080	5300	5300	5300	5300	0
435	20240913	123700	18342080	5300	5300	5300	5300	0
436	20240913	123600	18342080	5300	5300	5300	5300	0
437	20240913	123500	18342080	5300	5310	5310	5300	200
438	20240913	123400	17281310	5310	5310	5310	5310	0
439	20240913	123300	17281310	5310	5320	5320	5310	35
440	20240913	123200	17095360	5320	5320	5320	5320	0
441	20240913	123100	17095360	5320	5320	5320	5320	0
442	20240913	123000	17095360	5320	5320	5320	5320	0
443	20240913	122900	17095360	5320	5320	5320	5320	0
444	20240913	122800	17095360	5320	5320	5320	5320	0
445	20240913	122700	17095360	5320	5320	5320	5320	0
446	20240913	122600	17095360	5320	5320	5320	5320	0
447	20240913	122500	17095360	5320	5320	5320	5320	0
448	20240913	122400	17095360	5320	5320	5320	5320	0
449	20240913	122300	17095360	5320	5320	5320	5320	0
450	20240913	122200	17095360	5320	5320	5320	5320	0
451	20240913	122100	17095360	5320	5320	5320	5320	0
452	20240913	122000	17095360	5320	5320	5320	5320	0
453	20240913	121900	17095360	5320	5320	5320	5320	0
454	20240913	121800	17095360	5320	5320	5320	5320	0
455	20240913	121700	17095360	5320	5320	5320	5320	0
456	20240913	121600	17095360	5320	5320	5320	5320	6
457	20240913	121500	17063440	5320	5320	5320	5320	64
458	20240913	121400	16722960	5330	5330	5330	5330	0
459	20240913	121300	16722960	5330	5330	5330	5330	0
460	20240913	121200	16722960	5330	5330	5330	5330	0
461	20240913	121100	16722960	5330	5330	5330	5330	0
462	20240913	121000	16722960	5330	5330	5330	5330	0
463	20240913	120900	16722960	5330	5330	5330	5330	0
464	20240913	120800	16722960	5330	5330	5330	5330	0
465	20240913	120700	16722960	5330	5330	5330	5330	0
466	20240913	120600	16722960	5330	5330	5330	5330	0
467	20240913	120500	16722960	5330	5330	5330	5330	0
468	20240913	120400	16722960	5330	5330	5330	5330	0
469	20240913	120300	16722960	5330	5330	5330	5330	0
470	20240913	120200	16722960	5330	5330	5330	5330	0
471	20240913	120100	16722960	5330	5330	5330	5330	0
472	20240913	120000	16722960	5330	5330	5330	5330	0
473	20240913	115900	16722960	5330	5330	5330	5330	0
474	20240913	115800	16722960	5330	5330	5330	5330	0
475	20240913	115700	16722960	5330	5330	5330	5330	10
476	20240913	115600	16669660	5330	5330	5330	5330	0
477	20240913	115500	16669660	5330	5330	5330	5330	0
478	20240913	115400	16669660	5330	5330	5330	5330	50
479	20240913	115300	16403160	5330	5330	5330	5330	0
480	20240913	115200	16403160	5330	5330	5330	5330	0
481	20240913	115100	16403160	5330	5330	5330	5330	0
482	20240913	115000	16403160	5330	5330	5330	5330	0
483	20240913	114900	16403160	5330	5330	5330	5330	0
484	20240913	114800	16403160	5330	5330	5330	5330	0
485	20240913	114700	16403160	5330	5330	5330	5330	0
486	20240913	114600	16403160	5330	5330	5330	5330	0
487	20240913	114500	16403160	5330	5330	5330	5330	0
488	20240913	114400	16403160	5330	5330	5330	5330	0
489	20240913	114300	16403160	5330	5330	5330	5330	0
490	20240913	114200	16403160	5330	5330	5330	5330	0
491	20240913	114100	16403160	5330	5330	5330	5330	0
492	20240913	114000	16403160	5330	5330	5330	5330	0
493	20240913	113900	16403160	5330	5330	5330	5330	0
494	20240913	113800	16403160	5330	5330	5330	5330	0
495	20240913	113700	16403160	5330	5330	5330	5330	0
496	20240913	113600	16403160	5330	5330	5330	5330	1
497	20240913	113500	16397830	5320	5340	5340	5320	11
498	20240913	113400	16339110	5340	5340	5340	5340	0
499	20240913	113300	16339110	5340	5340	5340	5340	0
500	20240913	113200	16339110	5340	5340	5340	5340	0
501	20240913	113100	16339110	5340	5340	5340	5340	0
502	20240913	113000	16339110	5340	5340	5340	5340	0
503	20240913	112900	16339110	5340	5340	5340	5340	0
504	20240913	112800	16339110	5340	5340	5340	5340	0
505	20240913	112700	16339110	5340	5340	5340	5340	13
506	20240913	112600	16269690	5350	5350	5350	5350	0
507	20240913	112500	16269690	5350	5350	5350	5350	0
508	20240913	112400	16269690	5350	5350	5350	5350	0
509	20240913	112300	16269690	5350	5350	5350	5350	0
510	20240913	112200	16269690	5350	5350	5350	5350	0
511	20240913	112100	16269690	5350	5350	5350	5350	0
512	20240913	112000	16269690	5350	5350	5350	5350	0
513	20240913	111900	16269690	5350	5350	5350	5350	0
514	20240913	111800	16269690	5350	5350	5350	5350	0
515	20240913	111700	16269690	5350	5350	5350	5350	0
516	20240913	111600	16269690	5350	5350	5350	5350	0
517	20240913	111500	16269690	5350	5350	5350	5350	0
518	20240913	111400	16269690	5350	5350	5350	5350	0
519	20240913	111300	16269690	5350	5350	5350	5350	0
520	20240913	111200	16269690	5350	5350	5350	5350	0
521	20240913	111100	16269690	5350	5350	5350	5350	0
522	20240913	111000	16269690	5350	5350	5350	5350	0
523	20240913	110900	16269690	5350	5350	5350	5350	0
524	20240913	110800	16269690	5350	5350	5350	5350	0
525	20240913	110700	16269690	5350	5350	5350	5350	0
526	20240913	110600	16269690	5350	5350	5350	5350	0
527	20240913	110500	16269690	5350	5350	5350	5350	100
528	20240913	110400	15734690	5340	5340	5340	5340	0
529	20240913	110300	15734690	5340	5340	5340	5340	0
530	20240913	110200	15734690	5340	5340	5340	5340	0
531	20240913	110100	15734690	5340	5340	5340	5340	447
532	20240913	110000	13347710	5340	5320	5340	5320	205
533	20240913	105900	12254080	5310	5310	5310	5310	0
534	20240913	105800	12254080	5310	5310	5310	5310	0
535	20240913	105700	12254080	5310	5310	5310	5310	25
536	20240913	105600	12121330	5300	5300	5300	5300	0
537	20240913	105500	12121330	5300	5300	5300	5300	99
538	20240913	105400	11596630	5300	5300	5300	5300	0
539	20240913	105300	11596630	5300	5300	5300	5300	0
540	20240913	105200	11596630	5300	5300	5300	5300	0
541	20240913	105100	11596630	5300	5300	5300	5300	0
542	20240913	105000	11596630	5300	5300	5300	5300	0
543	20240913	104900	11596630	5300	5300	5300	5300	0
544	20240913	104800	11596630	5300	5300	5300	5300	0
545	20240913	104700	11596630	5300	5300	5300	5300	0
546	20240913	104600	11596630	5300	5300	5300	5300	0
547	20240913	104500	11596630	5300	5300	5300	5300	0
548	20240913	104400	11596630	5300	5300	5300	5300	0
549	20240913	104300	11596630	5300	5300	5300	5300	0
550	20240913	104200	11596630	5300	5300	5300	5300	0
551	20240913	104100	11596630	5300	5300	5300	5300	0
552	20240913	104000	11596630	5300	5300	5300	5300	0
553	20240913	103900	11596630	5300	5300	5300	5300	0
554	20240913	103800	11596630	5300	5300	5300	5300	0
555	20240913	103700	11596630	5300	5300	5300	5300	0
556	20240913	103600	11596630	5300	5300	5300	5300	0
557	20240913	103500	11596630	5300	5300	5300	5300	0
558	20240913	103400	11596630	5300	5300	5300	5300	0
559	20240913	103300	11596630	5300	5300	5300	5300	0
560	20240913	103200	11596630	5300	5300	5300	5300	0
561	20240913	103100	11596630	5300	5300	5300	5300	0
562	20240913	103000	11596630	5300	5300	5300	5300	0
563	20240913	102900	11596630	5300	5300	5300	5300	0
564	20240913	102800	11596630	5300	5300	5300	5300	0
565	20240913	102700	11596630	5300	5300	5300	5300	0
566	20240913	102600	11596630	5300	5300	5300	5300	0
567	20240913	102500	11596630	5300	5300	5300	5300	0
568	20240913	102400	11596630	5300	5300	5300	5300	0
569	20240913	102300	11596630	5300	5300	5300	5300	0
570	20240913	102200	11596630	5300	5300	5300	5300	0
571	20240913	102100	11596630	5300	5300	5300	5300	0
572	20240913	102000	11596630	5300	5300	5300	5300	0
573	20240913	101900	11596630	5300	5300	5300	5300	0
574	20240913	101800	11596630	5300	5300	5300	5300	0
575	20240913	101700	11596630	5300	5300	5300	5300	0
576	20240913	101600	11596630	5300	5300	5300	5300	0
577	20240913	101500	11596630	5300	5300	5300	5300	0
578	20240913	101400	11596630	5300	5300	5300	5300	0
579	20240913	101300	11596630	5300	5300	5300	5300	0
580	20240913	101200	11596630	5300	5300	5300	5300	0
581	20240913	101100	11596630	5300	5300	5300	5300	0
582	20240913	101000	11596630	5300	5300	5300	5300	0
583	20240913	100900	11596630	5300	5300	5300	5300	0
584	20240913	100800	11596630	5300	5300	5300	5300	0
585	20240913	100700	11596630	5300	5300	5300	5300	0
586	20240913	100600	11596630	5300	5300	5300	5300	0
587	20240913	100500	11596630	5300	5300	5300	5300	0
588	20240913	100400	11596630	5300	5300	5300	5300	2
589	20240913	100300	11586030	5290	5290	5290	5290	0
590	20240913	100200	11586030	5290	5290	5290	5290	0
591	20240913	100100	11586030	5290	5290	5290	5290	0
592	20240913	100000	11586030	5290	5290	5290	5290	0
593	20240913	095900	11586030	5290	5290	5290	5290	0
594	20240913	095800	11586030	5290	5290	5290	5290	0
595	20240913	095700	11586030	5290	5290	5290	5290	0
596	20240913	095600	11586030	5290	5290	5290	5290	0
597	20240913	095500	11586030	5290	5290	5290	5290	79
598	20240913	095400	11168120	5280	5280	5280	5280	800
599	20240913	095300	6944120	5280	5280	5280	5280	1074
600	20240913	095200	1273400	5290	5290	5290	5290	0
601	20240913	095100	1273400	5290	5290	5290	5290	0
602	20240913	095000	1273400	5290	5280	5290	5280	86
603	20240913	094900	819290	5290	5290	5290	5290	0
604	20240913	094800	819290	5290	5290	5290	5290	0
605	20240913	094700	819290	5290	5290	5290	5290	0
606	20240913	094600	819290	5290	5290	5290	5290	0
607	20240913	094500	819290	5290	5290	5290	5290	0
608	20240913	094400	819290	5290	5290	5290	5290	0
609	20240913	094300	819290	5290	5290	5290	5290	0
610	20240913	094200	819290	5290	5290	5290	5290	0
611	20240913	094100	819290	5290	5290	5290	5290	0
612	20240913	094000	819290	5290	5290	5290	5290	5
613	20240913	093900	792840	5290	5290	5290	5290	17
614	20240913	093800	702910	5280	5280	5280	5280	23
615	20240913	093700	581470	5280	5280	5280	5280	0
616	20240913	093600	581470	5280	5280	5280	5280	0
617	20240913	093500	581470	5280	5280	5280	5280	0
618	20240913	093400	581470	5280	5280	5280	5280	0
619	20240913	093300	581470	5280	5280	5280	5280	0
620	20240913	093200	581470	5280	5280	5280	5280	0
621	20240913	093100	581470	5280	5280	5280	5280	0
622	20240913	093000	581470	5280	5280	5280	5280	0
623	20240913	092900	581470	5280	5280	5280	5280	0
624	20240913	092800	581470	5280	5280	5280	5280	0
625	20240913	092700	581470	5280	5280	5280	5280	0
626	20240913	092600	581470	5280	5280	5280	5280	0
627	20240913	092500	581470	5280	5280	5280	5280	0
628	20240913	092400	581470	5280	5280	5280	5280	0
629	20240913	092300	581470	5280	5280	5280	5280	0
630	20240913	092200	581470	5280	5280	5280	5280	0
631	20240913	092100	581470	5280	5280	5280	5280	0
632	20240913	092000	581470	5280	5280	5280	5280	0
633	20240913	091900	581470	5280	5280	5280	5280	20
634	20240913	091800	475870	5280	5280	5280	5280	1
635	20240913	091700	470590	5290	5290	5290	5290	0
636	20240913	091600	470590	5290	5290	5290	5290	0
637	20240913	091500	470590	5290	5290	5290	5290	6
638	20240913	091400	438850	5290	5290	5290	5290	0
639	20240913	091300	438850	5290	5290	5290	5290	0
640	20240913	091200	438850	5290	5290	5290	5290	0
641	20240913	091100	438850	5290	5290	5290	5290	50
642	20240913	091000	174350	5290	5290	5290	5290	9
643	20240913	090900	126740	5280	5280	5280	5280	0
644	20240913	090800	126740	5280	5280	5280	5280	0
645	20240913	090700	126740	5280	5280	5280	5280	10
646	20240913	090600	73940	5280	5280	5280	5280	2
647	20240913	090500	63380	5280	5280	5280	5280	0
648	20240913	090400	63380	5280	5280	5280	5280	2
649	20240913	090300	52820	5280	5280	5280	5280	2
650	20240913	090200	42260	5280	5280	5280	5280	0
651	20240913	090100	42260	5280	5280	5280	5280	2
652	20240913	090000	31700	5270	5290	5290	5270	6