KissMeData/016450/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190000	88585960	4450	4450	4450	4450	333
3	20240910	185900	88585960	4450	4450	4450	4450	0
4	20240910	185800	88585960	4450	4450	4450	4450	0
5	20240910	185700	88585960	4450	4450	4450	4450	0
6	20240910	185600	88585960	4450	4450	4450	4450	0
7	20240910	185500	88585960	4450	4450	4450	4450	0
8	20240910	185400	88585960	4450	4450	4450	4450	0
9	20240910	185300	88585960	4450	4450	4450	4450	0
10	20240910	185200	88585960	4450	4450	4450	4450	0
11	20240910	185100	88585960	4450	4450	4450	4450	0
12	20240910	185000	88585960	4450	4450	4450	4450	0
13	20240910	184900	88585960	4450	4450	4450	4450	0
14	20240910	184800	88585960	4450	4450	4450	4450	0
15	20240910	184700	88585960	4450	4450	4450	4450	0
16	20240910	184600	88585960	4450	4450	4450	4450	0
17	20240910	184500	88585960	4450	4450	4450	4450	0
18	20240910	184400	88585960	4450	4450	4450	4450	0
19	20240910	184300	88585960	4450	4450	4450	4450	0
20	20240910	184200	88585960	4450	4450	4450	4450	0
21	20240910	184100	88585960	4450	4450	4450	4450	0
22	20240910	184000	88585960	4450	4450	4450	4450	0
23	20240910	183900	88585960	4450	4450	4450	4450	0
24	20240910	183800	88585960	4450	4450	4450	4450	0
25	20240910	183700	88585960	4450	4450	4450	4450	0
26	20240910	183600	88585960	4450	4450	4450	4450	0
27	20240910	183500	88585960	4450	4450	4450	4450	0
28	20240910	183400	88585960	4450	4450	4450	4450	0
29	20240910	183300	88585960	4450	4450	4450	4450	0
30	20240910	183200	88585960	4450	4450	4450	4450	0
31	20240910	183100	88585960	4450	4450	4450	4450	0
32	20240910	183000	88585960	4450	4450	4450	4450	333
33	20240910	182900	88585960	4450	4450	4450	4450	0
34	20240910	182800	88585960	4450	4450	4450	4450	0
35	20240910	182700	88585960	4450	4450	4450	4450	0
36	20240910	182600	88585960	4450	4450	4450	4450	0
37	20240910	182500	88585960	4450	4450	4450	4450	0
38	20240910	182400	88585960	4450	4450	4450	4450	0
39	20240910	182300	88585960	4450	4450	4450	4450	0
40	20240910	182200	88585960	4450	4450	4450	4450	0
41	20240910	182100	88585960	4450	4450	4450	4450	0
42	20240910	182000	88585960	4450	4450	4450	4450	0
43	20240910	181900	88585960	4450	4450	4450	4450	0
44	20240910	181800	88585960	4450	4450	4450	4450	0
45	20240910	181700	88585960	4450	4450	4450	4450	0
46	20240910	181600	88585960	4450	4450	4450	4450	0
47	20240910	181500	88585960	4450	4450	4450	4450	0
48	20240910	181400	88585960	4450	4450	4450	4450	0
49	20240910	181300	88585960	4450	4450	4450	4450	0
50	20240910	181200	88585960	4450	4450	4450	4450	0
51	20240910	181100	88585960	4450	4450	4450	4450	0
52	20240910	181000	88585960	4450	4450	4450	4450	0
53	20240910	180900	88585960	4450	4450	4450	4450	0
54	20240910	180800	88585960	4450	4450	4450	4450	0
55	20240910	180700	88585960	4450	4450	4450	4450	0
56	20240910	180600	88585960	4450	4450	4450	4450	0
57	20240910	180500	88585960	4450	4450	4450	4450	0
58	20240910	180400	88585960	4450	4450	4450	4450	0
59	20240910	180300	88585960	4450	4450	4450	4450	0
60	20240910	180200	88585960	4450	4450	4450	4450	0
61	20240910	180100	88585960	4450	4450	4450	4450	0
62	20240910	180000	88585960	4450	4450	4450	4450	333
63	20240910	175900	88585960	4450	4450	4450	4450	0
64	20240910	175800	88585960	4450	4450	4450	4450	0
65	20240910	175700	88585960	4450	4450	4450	4450	0
66	20240910	175600	88585960	4450	4450	4450	4450	0
67	20240910	175500	88585960	4450	4450	4450	4450	0
68	20240910	175400	88585960	4450	4450	4450	4450	0
69	20240910	175300	88585960	4450	4450	4450	4450	0
70	20240910	175200	88585960	4450	4450	4450	4450	0
71	20240910	175100	88585960	4450	4450	4450	4450	0
72	20240910	175000	88585960	4450	4450	4450	4450	0
73	20240910	174900	88585960	4450	4450	4450	4450	0
74	20240910	174800	88585960	4450	4450	4450	4450	0
75	20240910	174700	88585960	4450	4450	4450	4450	0
76	20240910	174600	88585960	4450	4450	4450	4450	0
77	20240910	174500	88585960	4450	4450	4450	4450	0
78	20240910	174400	88585960	4450	4450	4450	4450	0
79	20240910	174300	88585960	4450	4450	4450	4450	0
80	20240910	174200	88585960	4450	4450	4450	4450	0
81	20240910	174100	88585960	4450	4450	4450	4450	0
82	20240910	174000	88585960	4450	4450	4450	4450	0
83	20240910	173900	88585960	4450	4450	4450	4450	0
84	20240910	173800	88585960	4450	4450	4450	4450	0
85	20240910	173700	88585960	4450	4450	4450	4450	0
86	20240910	173600	88585960	4450	4450	4450	4450	0
87	20240910	173500	88585960	4450	4450	4450	4450	0
88	20240910	173400	88585960	4450	4450	4450	4450	0
89	20240910	173300	88585960	4450	4450	4450	4450	0
90	20240910	173200	88585960	4450	4450	4450	4450	0
91	20240910	173100	88585960	4450	4450	4450	4450	0
92	20240910	173000	88585960	4450	4450	4450	4450	333
93	20240910	172900	88585960	4450	4450	4450	4450	0
94	20240910	172800	88585960	4450	4450	4450	4450	0
95	20240910	172700	88585960	4450	4450	4450	4450	0
96	20240910	172600	88585960	4450	4450	4450	4450	0
97	20240910	172500	88585960	4450	4450	4450	4450	0
98	20240910	172400	88585960	4450	4450	4450	4450	0
99	20240910	172300	88585960	4450	4450	4450	4450	0
100	20240910	172200	88585960	4450	4450	4450	4450	0
101	20240910	172100	88585960	4450	4450	4450	4450	0
102	20240910	172000	88585960	4450	4450	4450	4450	0
103	20240910	171900	88585960	4450	4450	4450	4450	0
104	20240910	171800	88585960	4450	4450	4450	4450	0
105	20240910	171700	88585960	4450	4450	4450	4450	0
106	20240910	171600	88585960	4450	4450	4450	4450	0
107	20240910	171500	88585960	4450	4450	4450	4450	0
108	20240910	171400	88585960	4450	4450	4450	4450	0
109	20240910	171300	88585960	4450	4450	4450	4450	0
110	20240910	171200	88585960	4450	4450	4450	4450	0
111	20240910	171100	88585960	4450	4450	4450	4450	0
112	20240910	171000	88585960	4450	4450	4450	4450	0
113	20240910	170900	88585960	4450	4450	4450	4450	0
114	20240910	170800	88585960	4450	4450	4450	4450	0
115	20240910	170700	88585960	4450	4450	4450	4450	0
116	20240910	170600	88585960	4450	4450	4450	4450	0
117	20240910	170500	88585960	4450	4450	4450	4450	0
118	20240910	170400	88585960	4450	4450	4450	4450	0
119	20240910	170300	88585960	4450	4450	4450	4450	0
120	20240910	170200	88585960	4450	4450	4450	4450	0
121	20240910	170100	88585960	4450	4450	4450	4450	0
122	20240910	170000	88585960	4450	4450	4450	4450	333
123	20240910	165900	88585960	4450	4450	4450	4450	0
124	20240910	165800	88585960	4450	4450	4450	4450	0
125	20240910	165700	88585960	4450	4450	4450	4450	0
126	20240910	165600	88585960	4450	4450	4450	4450	0
127	20240910	165500	88585960	4450	4450	4450	4450	0
128	20240910	165400	88585960	4450	4450	4450	4450	0
129	20240910	165300	88585960	4450	4450	4450	4450	0
130	20240910	165200	88585960	4450	4450	4450	4450	0
131	20240910	165100	88585960	4450	4450	4450	4450	0
132	20240910	165000	88585960	4450	4450	4450	4450	0
133	20240910	164900	88585960	4450	4450	4450	4450	0
134	20240910	164800	88585960	4450	4450	4450	4450	0
135	20240910	164700	88585960	4450	4450	4450	4450	0
136	20240910	164600	88585960	4450	4450	4450	4450	0
137	20240910	164500	88585960	4450	4450	4450	4450	0
138	20240910	164400	88585960	4450	4450	4450	4450	0
139	20240910	164300	88585960	4450	4450	4450	4450	0
140	20240910	164200	88585960	4450	4450	4450	4450	0
141	20240910	164100	88585960	4450	4450	4450	4450	0
142	20240910	164000	88585960	4450	4450	4450	4450	0
143	20240910	163900	88585960	4450	4450	4450	4450	0
144	20240910	163800	88585960	4450	4450	4450	4450	0
145	20240910	163700	88585960	4450	4450	4450	4450	0
146	20240910	163600	88585960	4450	4450	4450	4450	0
147	20240910	163500	88585960	4450	4450	4450	4450	0
148	20240910	163400	88585960	4450	4450	4450	4450	0
149	20240910	163300	88585960	4450	4450	4450	4450	0
150	20240910	163200	88585960	4450	4450	4450	4450	0
151	20240910	163100	88585960	4450	4450	4450	4450	0
152	20240910	163000	88585960	4450	4450	4450	4450	333
153	20240910	162900	88585960	4450	4450	4450	4450	0
154	20240910	162800	88585960	4450	4450	4450	4450	0
155	20240910	162700	88585960	4450	4450	4450	4450	0
156	20240910	162600	88585960	4450	4450	4450	4450	0
157	20240910	162500	88585960	4450	4450	4450	4450	0
158	20240910	162400	88585960	4450	4450	4450	4450	0
159	20240910	162300	88585960	4450	4450	4450	4450	0
160	20240910	162200	88585960	4450	4450	4450	4450	0
161	20240910	162100	88585960	4450	4450	4450	4450	0
162	20240910	162000	88585960	4450	4450	4450	4450	0
163	20240910	161900	88585960	4450	4450	4450	4450	0
164	20240910	161800	88585960	4450	4450	4450	4450	0
165	20240910	161700	88585960	4450	4450	4450	4450	0
166	20240910	161600	88585960	4450	4450	4450	4450	0
167	20240910	161500	88585960	4450	4450	4450	4450	0
168	20240910	161400	88585960	4450	4450	4450	4450	0
169	20240910	161300	88585960	4450	4450	4450	4450	0
170	20240910	161200	88585960	4450	4450	4450	4450	0
171	20240910	161100	88585960	4450	4450	4450	4450	0
172	20240910	161000	88585960	4450	4450	4450	4450	0
173	20240910	160900	88585960	4450	4450	4450	4450	0
174	20240910	160800	88585960	4450	4450	4450	4450	0
175	20240910	160700	88585960	4450	4450	4450	4450	0
176	20240910	160600	88585960	4450	4450	4450	4450	0
177	20240910	160500	88585960	4450	4450	4450	4450	0
178	20240910	160400	88585960	4450	4450	4450	4450	0
179	20240910	160300	88585960	4450	4450	4450	4450	0
180	20240910	160200	88585960	4450	4450	4450	4450	0
181	20240910	160100	88585960	4450	4450	4450	4450	0
182	20240910	160000	88585960	4450	4450	4450	4450	333
183	20240910	155900	88585960	4450	4450	4450	4450	0
184	20240910	155800	88585960	4450	4450	4450	4450	0
185	20240910	155700	88585960	4450	4450	4450	4450	0
186	20240910	155600	88585960	4450	4450	4450	4450	0
187	20240910	155500	88585960	4450	4450	4450	4450	0
188	20240910	155400	88585960	4450	4450	4450	4450	0
189	20240910	155300	88585960	4450	4450	4450	4450	0
190	20240910	155200	88585960	4450	4450	4450	4450	0
191	20240910	155100	88585960	4450	4450	4450	4450	0
192	20240910	155000	88585960	4450	4450	4450	4450	0
193	20240910	154900	88585960	4450	4450	4450	4450	0
194	20240910	154800	88585960	4450	4450	4450	4450	0
195	20240910	154700	88585960	4450	4450	4450	4450	0
196	20240910	154600	88585960	4450	4450	4450	4450	0
197	20240910	154500	88585960	4450	4450	4450	4450	0
198	20240910	154400	88585960	4450	4450	4450	4450	0
199	20240910	154300	88585960	4450	4450	4450	4450	0
200	20240910	154200	88585960	4450	4450	4450	4450	0
201	20240910	154100	88585960	4450	4450	4450	4450	0
202	20240910	154000	88585960	4450	4450	4450	4450	0
203	20240910	153900	88585960	4450	4450	4450	4450	0
204	20240910	153800	88585960	4450	4450	4450	4450	0
205	20240910	153700	88585960	4450	4450	4450	4450	0
206	20240910	153600	88585960	4450	4450	4450	4450	0
207	20240910	153500	88585960	4450	4450	4450	4450	0
208	20240910	153400	88585960	4450	4450	4450	4450	0
209	20240910	153300	88585960	4450	4450	4450	4450	0
210	20240910	153200	88585960	4450	4450	4450	4450	0
211	20240910	153100	88585960	4450	4450	4450	4450	0
212	20240910	153000	88585960	4450	4450	4450	4450	666
213	20240910	152900	87104110	4455	4455	4455	4455	0
214	20240910	152800	87104110	4455	4455	4455	4455	0
215	20240910	152700	87104110	4455	4455	4455	4455	0
216	20240910	152600	87104110	4455	4455	4455	4455	0
217	20240910	152500	87104110	4455	4455	4455	4455	0
218	20240910	152400	87104110	4455	4455	4455	4455	0
219	20240910	152300	87104110	4455	4455	4455	4455	0
220	20240910	152200	87104110	4455	4455	4455	4455	0
221	20240910	152100	87104110	4455	4455	4455	4455	0
222	20240910	152000	87104110	4455	4455	4455	4455	0
223	20240910	151900	87104110	4455	4450	4455	4450	213
224	20240910	151800	86156195	4450	4450	4450	4450	0
225	20240910	151700	86156195	4450	4450	4450	4450	0
226	20240910	151600	86156195	4450	4450	4450	4450	0
227	20240910	151500	86156195	4450	4450	4450	4450	0
228	20240910	151400	86156195	4450	4450	4450	4450	0
229	20240910	151300	86156195	4450	4450	4450	4450	0
230	20240910	151200	86156195	4450	4450	4450	4450	0
231	20240910	151100	86156195	4450	4450	4450	4450	0
232	20240910	151000	86156195	4450	4450	4450	4450	30
233	20240910	150900	86022695	4460	4460	4460	4460	0
234	20240910	150800	86022695	4460	4460	4460	4460	37
235	20240910	150700	85857675	4455	4455	4455	4455	0
236	20240910	150600	85857675	4455	4455	4455	4455	0
237	20240910	150500	85857675	4455	4455	4455	4455	0
238	20240910	150400	85857675	4455	4455	4455	4455	173
239	20240910	150300	85086960	4455	4455	4455	4455	0
240	20240910	150200	85086960	4455	4455	4455	4455	232
241	20240910	150100	84053400	4455	4455	4455	4455	0
242	20240910	150000	84053400	4455	4455	4455	4455	0
243	20240910	145900	84053400	4455	4455	4455	4455	0
244	20240910	145800	84053400	4455	4455	4455	4455	0
245	20240910	145700	84053400	4455	4455	4455	4455	8
246	20240910	145600	84017760	4455	4455	4455	4455	0
247	20240910	145500	84017760	4455	4455	4455	4455	0
248	20240910	145400	84017760	4455	4455	4455	4455	5
249	20240910	145300	83995485	4455	4455	4455	4455	0
250	20240910	145200	83995485	4455	4455	4455	4455	0
251	20240910	145100	83995485	4455	4455	4455	4455	0
252	20240910	145000	83995485	4455	4455	4455	4455	0
253	20240910	144900	83995485	4455	4455	4455	4455	0
254	20240910	144800	83995485	4455	4455	4455	4455	103
255	20240910	144700	83536620	4460	4460	4460	4460	1
256	20240910	144600	83532160	4460	4460	4460	4460	0
257	20240910	144500	83532160	4460	4460	4460	4460	26
258	20240910	144400	83416200	4460	4460	4460	4460	0
259	20240910	144300	83416200	4460	4460	4460	4460	0
260	20240910	144200	83416200	4460	4460	4460	4460	0
261	20240910	144100	83416200	4460	4460	4460	4460	0
262	20240910	144000	83416200	4460	4460	4460	4460	0
263	20240910	143900	83416200	4460	4460	4460	4460	0
264	20240910	143800	83416200	4460	4460	4460	4460	4
265	20240910	143700	83398360	4460	4460	4460	4460	0
266	20240910	143600	83398360	4460	4460	4460	4460	0
267	20240910	143500	83398360	4460	4460	4460	4460	0
268	20240910	143400	83398360	4460	4460	4460	4460	0
269	20240910	143300	83398360	4460	4460	4460	4460	0
270	20240910	143200	83398360	4460	4460	4460	4460	0
271	20240910	143100	83398360	4460	4460	4460	4460	0
272	20240910	143000	83398360	4460	4460	4460	4460	0
273	20240910	142900	83398360	4460	4460	4460	4460	0
274	20240910	142800	83398360	4460	4460	4460	4460	0
275	20240910	142700	83398360	4460	4460	4460	4460	0
276	20240910	142600	83398360	4460	4460	4460	4460	0
277	20240910	142500	83398360	4460	4460	4460	4460	0
278	20240910	142400	83398360	4460	4460	4460	4460	0
279	20240910	142300	83398360	4460	4460	4460	4460	0
280	20240910	142200	83398360	4460	4460	4460	4460	0
281	20240910	142100	83398360	4460	4460	4460	4460	0
282	20240910	142000	83398360	4460	4460	4460	4460	0
283	20240910	141900	83398360	4460	4460	4460	4460	0
284	20240910	141800	83398360	4460	4460	4460	4460	0
285	20240910	141700	83398360	4460	4460	4460	4460	0
286	20240910	141600	83398360	4460	4460	4460	4460	100
287	20240910	141500	82952360	4460	4460	4460	4460	0
288	20240910	141400	82952360	4460	4460	4460	4460	0
289	20240910	141300	82952360	4460	4460	4460	4460	0
290	20240910	141200	82952360	4460	4460	4460	4460	0
291	20240910	141100	82952360	4460	4460	4460	4460	0
292	20240910	141000	82952360	4460	4460	4460	4460	0
293	20240910	140900	82952360	4460	4460	4460	4460	0
294	20240910	140800	82952360	4460	4460	4460	4460	0
295	20240910	140700	82952360	4460	4460	4460	4460	0
296	20240910	140600	82952360	4460	4460	4460	4460	0
297	20240910	140500	82952360	4460	4460	4460	4460	0
298	20240910	140400	82952360	4460	4460	4460	4460	0
299	20240910	140300	82952360	4460	4460	4460	4460	0
300	20240910	140200	82952360	4460	4460	4460	4460	0
301	20240910	140100	82952360	4460	4460	4460	4460	1
302	20240910	140000	82947900	4455	4455	4455	4455	0
303	20240910	135900	82947900	4455	4455	4455	4455	0
304	20240910	135800	82947900	4455	4455	4455	4455	0
305	20240910	135700	82947900	4455	4455	4455	4455	30
306	20240910	135600	82814250	4450	4450	4450	4450	0
307	20240910	135500	82814250	4450	4450	4450	4450	0
308	20240910	135400	82814250	4450	4450	4450	4450	0
309	20240910	135300	82814250	4450	4450	4450	4450	0
310	20240910	135200	82814250	4450	4450	4450	4450	0
311	20240910	135100	82814250	4450	4465	4465	4450	3283
312	20240910	135000	68197525	4470	4470	4470	4470	0
313	20240910	134900	68197525	4470	4470	4470	4470	0
314	20240910	134800	68197525	4470	4470	4470	4470	1
315	20240910	134700	68193055	4470	4470	4470	4470	30
316	20240910	134600	68058955	4465	4465	4465	4465	0
317	20240910	134500	68058955	4465	4465	4465	4465	0
318	20240910	134400	68058955	4465	4465	4465	4465	0
319	20240910	134300	68058955	4465	4465	4465	4465	0
320	20240910	134200	68058955	4465	4465	4465	4465	0
321	20240910	134100	68058955	4465	4465	4465	4465	0
322	20240910	134000	68058955	4465	4465	4465	4465	0
323	20240910	133900	68058955	4465	4465	4465	4465	0
324	20240910	133800	68058955	4465	4465	4465	4465	0
325	20240910	133700	68058955	4465	4465	4465	4465	0
326	20240910	133600	68058955	4465	4465	4465	4465	0
327	20240910	133500	68058955	4465	4465	4465	4465	0
328	20240910	133400	68058955	4465	4465	4465	4465	0
329	20240910	133300	68058955	4465	4465	4465	4465	0
330	20240910	133200	68058955	4465	4465	4465	4465	0
331	20240910	133100	68058955	4465	4465	4465	4465	0
332	20240910	133000	68058955	4465	4465	4465	4465	0
333	20240910	132900	68058955	4465	4465	4465	4465	0
334	20240910	132800	68058955	4465	4465	4465	4465	19
335	20240910	132700	67974120	4460	4460	4460	4460	0
336	20240910	132600	67974120	4460	4460	4460	4460	0
337	20240910	132500	67974120	4460	4460	4460	4460	0
338	20240910	132400	67974120	4460	4460	4460	4460	0
339	20240910	132300	67974120	4460	4460	4460	4460	0
340	20240910	132200	67974120	4460	4460	4460	4460	55
341	20240910	132100	67728820	4460	4460	4460	4460	0
342	20240910	132000	67728820	4460	4460	4460	4460	0
343	20240910	131900	67728820	4460	4460	4460	4460	0
344	20240910	131800	67728820	4460	4460	4460	4460	0
345	20240910	131700	67728820	4460	4460	4460	4460	0
346	20240910	131600	67728820	4460	4460	4460	4460	0
347	20240910	131500	67728820	4460	4460	4460	4460	0
348	20240910	131400	67728820	4460	4460	4460	4460	1
349	20240910	131300	67724360	4450	4450	4450	4450	0
350	20240910	131200	67724360	4450	4450	4450	4450	0
351	20240910	131100	67724360	4450	4450	4450	4450	0
352	20240910	131000	67724360	4450	4450	4450	4450	0
353	20240910	130900	67724360	4450	4450	4450	4450	0
354	20240910	130800	67724360	4450	4450	4450	4450	0
355	20240910	130700	67724360	4450	4450	4450	4450	0
356	20240910	130600	67724360	4450	4450	4450	4450	0
357	20240910	130500	67724360	4450	4450	4450	4450	0
358	20240910	130400	67724360	4450	4450	4450	4450	425
359	20240910	130300	65833110	4465	4465	4465	4465	0
360	20240910	130200	65833110	4465	4465	4465	4465	0
361	20240910	130100	65833110	4465	4465	4465	4465	0
362	20240910	130000	65833110	4465	4460	4465	4460	10
363	20240910	125900	65788465	4455	4455	4455	4455	0
364	20240910	125800	65788465	4455	4455	4455	4455	25
365	20240910	125700	65677090	4455	4455	4455	4455	1
366	20240910	125600	65672635	4460	4460	4460	4460	0
367	20240910	125500	65672635	4460	4460	4460	4460	0
368	20240910	125400	65672635	4460	4460	4460	4460	12
369	20240910	125300	65619115	4460	4460	4460	4460	0
370	20240910	125200	65619115	4460	4460	4460	4460	0
371	20240910	125100	65619115	4460	4460	4460	4460	0
372	20240910	125000	65619115	4460	4460	4460	4460	0
373	20240910	124900	65619115	4460	4460	4460	4460	0
374	20240910	124800	65619115	4460	4460	4460	4460	0
375	20240910	124700	65619115	4460	4455	4460	4455	113
376	20240910	124600	65115475	4450	4450	4450	4450	0
377	20240910	124500	65115475	4450	4450	4450	4450	0
378	20240910	124400	65115475	4450	4450	4450	4450	0
379	20240910	124300	65115475	4450	4450	4450	4450	0
380	20240910	124200	65115475	4450	4450	4450	4450	0
381	20240910	124100	65115475	4450	4450	4450	4450	0
382	20240910	124000	65115475	4450	4450	4450	4450	0
383	20240910	123900	65115475	4450	4450	4450	4450	0
384	20240910	123800	65115475	4450	4450	4450	4450	0
385	20240910	123700	65115475	4450	4450	4450	4450	0
386	20240910	123600	65115475	4450	4450	4450	4450	0
387	20240910	123500	65115475	4450	4450	4450	4450	0
388	20240910	123400	65115475	4450	4450	4450	4450	0
389	20240910	123300	65115475	4450	4450	4450	4450	0
390	20240910	123200	65115475	4450	4450	4450	4450	0
391	20240910	123100	65115475	4450	4450	4450	4450	0
392	20240910	123000	65115475	4450	4450	4450	4450	0
393	20240910	122900	65115475	4450	4450	4450	4450	0
394	20240910	122800	65115475	4450	4450	4450	4450	0
395	20240910	122700	65115475	4450	4450	4450	4450	0
396	20240910	122600	65115475	4450	4450	4450	4450	0
397	20240910	122500	65115475	4450	4450	4450	4450	0
398	20240910	122400	65115475	4450	4450	4450	4450	0
399	20240910	122300	65115475	4450	4450	4450	4450	0
400	20240910	122200	65115475	4450	4450	4450	4450	3
401	20240910	122100	65102125	4445	4445	4445	4445	0
402	20240910	122000	65102125	4445	4445	4445	4445	650
403	20240910	121900	62212875	4440	4440	4440	4440	0
404	20240910	121800	62212875	4440	4440	4440	4440	0
405	20240910	121700	62212875	4440	4440	4440	4440	0
406	20240910	121600	62212875	4440	4440	4440	4440	0
407	20240910	121500	62212875	4440	4440	4440	4440	0
408	20240910	121400	62212875	4440	4440	4440	4440	0
409	20240910	121300	62212875	4440	4440	4440	4440	0
410	20240910	121200	62212875	4440	4440	4440	4440	1
411	20240910	121100	62208435	4435	4435	4435	4435	0
412	20240910	121000	62208435	4435	4435	4435	4435	0
413	20240910	120900	62208435	4435	4435	4435	4435	0
414	20240910	120800	62208435	4435	4435	4435	4435	0
415	20240910	120700	62208435	4435	4435	4435	4435	0
416	20240910	120600	62208435	4435	4435	4435	4435	0
417	20240910	120500	62208435	4435	4435	4435	4435	0
418	20240910	120400	62208435	4435	4435	4435	4435	0
419	20240910	120300	62208435	4435	4435	4435	4435	0
420	20240910	120200	62208435	4435	4435	4435	4435	0
421	20240910	120100	62208435	4435	4435	4435	4435	0
422	20240910	120000	62208435	4435	4435	4435	4435	0
423	20240910	115900	62208435	4435	4435	4435	4435	0
424	20240910	115800	62208435	4435	4435	4435	4435	0
425	20240910	115700	62208435	4435	4435	4435	4435	0
426	20240910	115600	62208435	4435	4435	4435	4435	0
427	20240910	115500	62208435	4435	4435	4435	4435	0
428	20240910	115400	62208435	4435	4435	4435	4435	0
429	20240910	115300	62208435	4435	4435	4435	4435	0
430	20240910	115200	62208435	4435	4435	4435	4435	0
431	20240910	115100	62208435	4435	4435	4435	4435	0
432	20240910	115000	62208435	4435	4435	4435	4435	0
433	20240910	114900	62208435	4435	4435	4435	4435	0
434	20240910	114800	62208435	4435	4435	4435	4435	0
435	20240910	114700	62208435	4435	4435	4435	4435	0
436	20240910	114600	62208435	4435	4435	4435	4435	0
437	20240910	114500	62208435	4435	4435	4435	4435	0
438	20240910	114400	62208435	4435	4435	4435	4435	212
439	20240910	114300	61268215	4435	4435	4435	4435	0
440	20240910	114200	61268215	4435	4435	4435	4435	213
441	20240910	114100	60323560	4440	4440	4440	4440	0
442	20240910	114000	60323560	4440	4440	4440	4440	0
443	20240910	113900	60323560	4440	4440	4440	4440	0
444	20240910	113800	60323560	4440	4440	4440	4440	77
445	20240910	113700	59981680	4440	4440	4440	4440	0
446	20240910	113600	59981680	4440	4440	4440	4440	0
447	20240910	113500	59981680	4440	4440	4440	4440	0
448	20240910	113400	59981680	4440	4440	4440	4440	0
449	20240910	113300	59981680	4440	4440	4440	4440	0
450	20240910	113200	59981680	4440	4440	4440	4440	0
451	20240910	113100	59981680	4440	4440	4440	4440	0
452	20240910	113000	59981680	4440	4440	4440	4440	1
453	20240910	112900	59977240	4430	4430	4430	4430	1
454	20240910	112800	59972810	4430	4430	4430	4430	0
455	20240910	112700	59972810	4430	4435	4435	4430	45
456	20240910	112600	59773430	4435	4435	4435	4435	0
457	20240910	112500	59773430	4435	4435	4435	4435	0
458	20240910	112400	59773430	4435	4435	4435	4435	0
459	20240910	112300	59773430	4435	4435	4435	4435	0
460	20240910	112200	59773430	4435	4435	4435	4435	0
461	20240910	112100	59773430	4435	4435	4435	4435	99
462	20240910	112000	59334365	4420	4420	4420	4420	0
463	20240910	111900	59334365	4420	4420	4425	4420	1080
464	20240910	111800	54558430	4415	4430	4430	4415	1710
465	20240910	111700	47002420	4435	4455	4455	4430	4943
466	20240910	111600	25029695	4450	4450	4450	4450	0
467	20240910	111500	25029695	4450	4460	4460	4450	851
468	20240910	111400	21241915	4460	4460	4460	4460	0
469	20240910	111300	21241915	4460	4460	4460	4460	0
470	20240910	111200	21241915	4460	4460	4460	4460	0
471	20240910	111100	21241915	4460	4460	4460	4460	0
472	20240910	111000	21241915	4460	4460	4460	4460	0
473	20240910	110900	21241915	4460	4460	4460	4460	0
474	20240910	110800	21241915	4460	4460	4460	4460	0
475	20240910	110700	21241915	4460	4460	4460	4460	0
476	20240910	110600	21241915	4460	4460	4460	4460	0
477	20240910	110500	21241915	4460	4460	4460	4460	0
478	20240910	110400	21241915	4460	4470	4470	4460	393
479	20240910	110300	19487015	4480	4480	4480	4480	0
480	20240910	110200	19487015	4480	4480	4480	4480	0
481	20240910	110100	19487015	4480	4480	4480	4480	0
482	20240910	110000	19487015	4480	4480	4480	4480	30
483	20240910	105900	19352615	4475	4475	4475	4475	0
484	20240910	105800	19352615	4475	4475	4475	4475	0
485	20240910	105700	19352615	4475	4475	4475	4475	0
486	20240910	105600	19352615	4475	4475	4475	4475	0
487	20240910	105500	19352615	4475	4475	4475	4475	0
488	20240910	105400	19352615	4475	4475	4475	4475	0
489	20240910	105300	19352615	4475	4475	4475	4475	2
490	20240910	105200	19343665	4465	4465	4465	4465	0
491	20240910	105100	19343665	4465	4465	4465	4465	0
492	20240910	105000	19343665	4465	4465	4465	4465	0
493	20240910	104900	19343665	4465	4465	4465	4465	0
494	20240910	104800	19343665	4465	4465	4465	4465	0
495	20240910	104700	19343665	4465	4465	4465	4465	0
496	20240910	104600	19343665	4465	4465	4465	4465	0
497	20240910	104500	19343665	4465	4465	4465	4465	0
498	20240910	104400	19343665	4465	4465	4465	4465	0
499	20240910	104300	19343665	4465	4465	4465	4465	0
500	20240910	104200	19343665	4465	4465	4465	4465	0
501	20240910	104100	19343665	4465	4465	4465	4465	0
502	20240910	104000	19343665	4465	4465	4465	4465	0
503	20240910	103900	19343665	4465	4465	4465	4465	0
504	20240910	103800	19343665	4465	4465	4465	4465	0
505	20240910	103700	19343665	4465	4465	4465	4465	0
506	20240910	103600	19343665	4465	4465	4465	4465	318
507	20240910	103500	17923795	4465	4465	4465	4465	0
508	20240910	103400	17923795	4465	4465	4465	4465	0
509	20240910	103300	17923795	4465	4465	4465	4465	0
510	20240910	103200	17923795	4465	4465	4465	4465	0
511	20240910	103100	17923795	4465	4465	4465	4465	0
512	20240910	103000	17923795	4465	4465	4465	4465	0
513	20240910	102900	17923795	4465	4465	4465	4465	0
514	20240910	102800	17923795	4465	4465	4465	4465	0
515	20240910	102700	17923795	4465	4465	4465	4465	0
516	20240910	102600	17923795	4465	4465	4465	4465	0
517	20240910	102500	17923795	4465	4465	4465	4465	0
518	20240910	102400	17923795	4465	4465	4465	4465	0
519	20240910	102300	17923795	4465	4465	4465	4465	0
520	20240910	102200	17923795	4465	4465	4465	4465	0
521	20240910	102100	17923795	4465	4465	4465	4465	0
522	20240910	102000	17923795	4465	4465	4465	4465	22
523	20240910	101900	17825565	4465	4465	4465	4465	0
524	20240910	101800	17825565	4465	4465	4465	4465	0
525	20240910	101700	17825565	4465	4465	4465	4465	31
526	20240910	101600	17687150	4465	4465	4465	4465	0
527	20240910	101500	17687150	4465	4465	4465	4465	0
528	20240910	101400	17687150	4465	4465	4465	4465	0
529	20240910	101300	17687150	4465	4465	4465	4465	100
530	20240910	101200	17240650	4460	4465	4465	4455	526
531	20240910	101100	14895170	4470	4470	4470	4470	420
532	20240910	101000	13017770	4470	4470	4470	4470	0
533	20240910	100900	13017770	4470	4475	4475	4470	160
534	20240910	100800	12302060	4480	4480	4480	4480	12
535	20240910	100700	12248300	4485	4485	4485	4485	0
536	20240910	100600	12248300	4485	4485	4485	4485	0
537	20240910	100500	12248300	4485	4485	4485	4485	0
538	20240910	100400	12248300	4485	4485	4485	4485	77
539	20240910	100300	11902955	4485	4485	4485	4485	0
540	20240910	100200	11902955	4485	4485	4485	4485	50
541	20240910	100100	11678705	4485	4485	4485	4485	0
542	20240910	100000	11678705	4485	4485	4485	4485	400
543	20240910	095900	9884705	4485	4485	4485	4485	0
544	20240910	095800	9884705	4485	4485	4485	4485	0
545	20240910	095700	9884705	4485	4485	4485	4485	0
546	20240910	095600	9884705	4485	4485	4485	4485	0
547	20240910	095500	9884705	4485	4485	4485	4485	0
548	20240910	095400	9884705	4485	4485	4485	4485	0
549	20240910	095300	9884705	4485	4485	4485	4485	0
550	20240910	095200	9884705	4485	4485	4485	4485	0
551	20240910	095100	9884705	4485	4485	4485	4485	0
552	20240910	095000	9884705	4485	4485	4485	4485	0
553	20240910	094900	9884705	4485	4485	4485	4485	2
554	20240910	094800	9875735	4485	4485	4485	4485	0
555	20240910	094700	9875735	4485	4485	4485	4485	323
556	20240910	094600	8427080	4480	4480	4480	4480	320
557	20240910	094500	6993480	4475	4475	4475	4475	0
558	20240910	094400	6993480	4475	4475	4475	4475	1
559	20240910	094300	6989005	4495	4495	4495	4495	0
560	20240910	094200	6989005	4495	4495	4495	4495	0
561	20240910	094100	6989005	4495	4495	4495	4495	0
562	20240910	094000	6989005	4495	4495	4495	4495	0
563	20240910	093900	6989005	4495	4495	4495	4495	0
564	20240910	093800	6989005	4495	4495	4495	4495	0
565	20240910	093700	6989005	4495	4480	4495	4480	5
566	20240910	093600	6966550	4475	4465	4475	4465	145
567	20240910	093500	6318400	4470	4465	4470	4460	88
568	20240910	093400	5925675	4465	4460	4465	4460	405
569	20240910	093300	4119105	4460	4460	4460	4460	0
570	20240910	093200	4119105	4460	4460	4460	4460	0
571	20240910	093100	4119105	4460	4460	4460	4460	4
572	20240910	093000	4101265	4460	4460	4460	4460	0
573	20240910	092900	4101265	4460	4460	4460	4460	0
574	20240910	092800	4101265	4460	4460	4460	4460	0
575	20240910	092700	4101265	4460	4460	4460	4460	0
576	20240910	092600	4101265	4460	4460	4460	4460	10
577	20240910	092500	4056665	4460	4460	4460	4460	15
578	20240910	092400	3989765	4460	4460	4460	4460	0
579	20240910	092300	3989765	4460	4460	4460	4460	0
580	20240910	092200	3989765	4460	4460	4460	4460	0
581	20240910	092100	3989765	4460	4460	4460	4460	104
582	20240910	092000	3525925	4500	4500	4500	4500	0
583	20240910	091900	3525925	4500	4500	4500	4500	0
584	20240910	091800	3525925	4500	4500	4500	4500	0
585	20240910	091700	3525925	4500	4500	4500	4500	0
586	20240910	091600	3525925	4500	4500	4500	4500	0
587	20240910	091500	3525925	4500	4500	4500	4500	0
588	20240910	091400	3525925	4500	4500	4500	4500	0
589	20240910	091300	3525925	4500	4500	4500	4500	0
590	20240910	091200	3525925	4500	4500	4500	4500	0
591	20240910	091100	3525925	4500	4500	4500	4500	7
592	20240910	091000	3494425	4500	4500	4500	4500	0
593	20240910	090900	3494425	4500	4500	4500	4500	0
594	20240910	090800	3494425	4500	4500	4500	4500	7
595	20240910	090700	3462925	4500	4500	4500	4500	0
596	20240910	090600	3462925	4500	4490	4500	4490	40
597	20240910	090500	3283315	4500	4500	4500	4500	0
598	20240910	090400	3283315	4500	4505	4505	4500	228
599	20240910	090300	2257005	4505	4505	4505	4505	0
600	20240910	090200	2257005	4505	4505	4505	4505	451
601	20240910	090100	225250	4505	4505	4505	4505	0
602	20240910	090000	225250	4505	4505	4505	4505	50