KissMeData/080010/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195000	22648600	5280	5280	5280	5280	499
3	20240911	194900	22648600	5280	5280	5280	5280	0
4	20240911	194800	22648600	5280	5280	5280	5280	0
5	20240911	194700	22648600	5280	5280	5280	5280	0
6	20240911	194600	22648600	5280	5280	5280	5280	0
7	20240911	194500	22648600	5280	5280	5280	5280	0
8	20240911	194400	22648600	5280	5280	5280	5280	0
9	20240911	194300	22648600	5280	5280	5280	5280	0
10	20240911	194200	22648600	5280	5280	5280	5280	0
11	20240911	194100	22648600	5280	5280	5280	5280	0
12	20240911	194000	22648600	5280	5280	5280	5280	0
13	20240911	193900	22648600	5280	5280	5280	5280	0
14	20240911	193800	22648600	5280	5280	5280	5280	0
15	20240911	193700	22648600	5280	5280	5280	5280	0
16	20240911	193600	22648600	5280	5280	5280	5280	0
17	20240911	193500	22648600	5280	5280	5280	5280	0
18	20240911	193400	22648600	5280	5280	5280	5280	0
19	20240911	193300	22648600	5280	5280	5280	5280	0
20	20240911	193200	22648600	5280	5280	5280	5280	0
21	20240911	193100	22648600	5280	5280	5280	5280	0
22	20240911	193000	22648600	5280	5280	5280	5280	0
23	20240911	192900	22648600	5280	5280	5280	5280	0
24	20240911	192800	22648600	5280	5280	5280	5280	0
25	20240911	192700	22648600	5280	5280	5280	5280	0
26	20240911	192600	22648600	5280	5280	5280	5280	0
27	20240911	192500	22648600	5280	5280	5280	5280	0
28	20240911	192400	22648600	5280	5280	5280	5280	0
29	20240911	192300	22648600	5280	5280	5280	5280	0
30	20240911	192200	22648600	5280	5280	5280	5280	0
31	20240911	192100	22648600	5280	5280	5280	5280	0
32	20240911	192000	22648600	5280	5280	5280	5280	499
33	20240911	191900	22648600	5280	5280	5280	5280	0
34	20240911	191800	22648600	5280	5280	5280	5280	0
35	20240911	191700	22648600	5280	5280	5280	5280	0
36	20240911	191600	22648600	5280	5280	5280	5280	0
37	20240911	191500	22648600	5280	5280	5280	5280	0
38	20240911	191400	22648600	5280	5280	5280	5280	0
39	20240911	191300	22648600	5280	5280	5280	5280	0
40	20240911	191200	22648600	5280	5280	5280	5280	0
41	20240911	191100	22648600	5280	5280	5280	5280	0
42	20240911	191000	22648600	5280	5280	5280	5280	0
43	20240911	190900	22648600	5280	5280	5280	5280	0
44	20240911	190800	22648600	5280	5280	5280	5280	0
45	20240911	190700	22648600	5280	5280	5280	5280	0
46	20240911	190600	22648600	5280	5280	5280	5280	0
47	20240911	190500	22648600	5280	5280	5280	5280	0
48	20240911	190400	22648600	5280	5280	5280	5280	0
49	20240911	190300	22648600	5280	5280	5280	5280	0
50	20240911	190200	22648600	5280	5280	5280	5280	0
51	20240911	190100	22648600	5280	5280	5280	5280	0
52	20240911	190000	22648600	5280	5280	5280	5280	0
53	20240911	185900	22648600	5280	5280	5280	5280	0
54	20240911	185800	22648600	5280	5280	5280	5280	0
55	20240911	185700	22648600	5280	5280	5280	5280	0
56	20240911	185600	22648600	5280	5280	5280	5280	0
57	20240911	185500	22648600	5280	5280	5280	5280	0
58	20240911	185400	22648600	5280	5280	5280	5280	0
59	20240911	185300	22648600	5280	5280	5280	5280	0
60	20240911	185200	22648600	5280	5280	5280	5280	0
61	20240911	185100	22648600	5280	5280	5280	5280	0
62	20240911	185000	22648600	5280	5280	5280	5280	499
63	20240911	184900	22648600	5280	5280	5280	5280	0
64	20240911	184800	22648600	5280	5280	5280	5280	0
65	20240911	184700	22648600	5280	5280	5280	5280	0
66	20240911	184600	22648600	5280	5280	5280	5280	0
67	20240911	184500	22648600	5280	5280	5280	5280	0
68	20240911	184400	22648600	5280	5280	5280	5280	0
69	20240911	184300	22648600	5280	5280	5280	5280	0
70	20240911	184200	22648600	5280	5280	5280	5280	0
71	20240911	184100	22648600	5280	5280	5280	5280	0
72	20240911	184000	22648600	5280	5280	5280	5280	0
73	20240911	183900	22648600	5280	5280	5280	5280	0
74	20240911	183800	22648600	5280	5280	5280	5280	0
75	20240911	183700	22648600	5280	5280	5280	5280	0
76	20240911	183600	22648600	5280	5280	5280	5280	0
77	20240911	183500	22648600	5280	5280	5280	5280	0
78	20240911	183400	22648600	5280	5280	5280	5280	0
79	20240911	183300	22648600	5280	5280	5280	5280	0
80	20240911	183200	22648600	5280	5280	5280	5280	0
81	20240911	183100	22648600	5280	5280	5280	5280	0
82	20240911	183000	22648600	5280	5280	5280	5280	0
83	20240911	182900	22648600	5280	5280	5280	5280	0
84	20240911	182800	22648600	5280	5280	5280	5280	0
85	20240911	182700	22648600	5280	5280	5280	5280	0
86	20240911	182600	22648600	5280	5280	5280	5280	0
87	20240911	182500	22648600	5280	5280	5280	5280	0
88	20240911	182400	22648600	5280	5280	5280	5280	0
89	20240911	182300	22648600	5280	5280	5280	5280	0
90	20240911	182200	22648600	5280	5280	5280	5280	0
91	20240911	182100	22648600	5280	5280	5280	5280	0
92	20240911	182000	22648600	5280	5280	5280	5280	499
93	20240911	181900	22648600	5280	5280	5280	5280	0
94	20240911	181800	22648600	5280	5280	5280	5280	0
95	20240911	181700	22648600	5280	5280	5280	5280	0
96	20240911	181600	22648600	5280	5280	5280	5280	0
97	20240911	181500	22648600	5280	5280	5280	5280	0
98	20240911	181400	22648600	5280	5280	5280	5280	0
99	20240911	181300	22648600	5280	5280	5280	5280	0
100	20240911	181200	22648600	5280	5280	5280	5280	0
101	20240911	181100	22648600	5280	5280	5280	5280	0
102	20240911	181000	22648600	5280	5280	5280	5280	0
103	20240911	180900	22648600	5280	5280	5280	5280	0
104	20240911	180800	22648600	5280	5280	5280	5280	0
105	20240911	180700	22648600	5280	5280	5280	5280	0
106	20240911	180600	22648600	5280	5280	5280	5280	0
107	20240911	180500	22648600	5280	5280	5280	5280	0
108	20240911	180400	22648600	5280	5280	5280	5280	0
109	20240911	180300	22648600	5280	5280	5280	5280	0
110	20240911	180200	22648600	5280	5280	5280	5280	0
111	20240911	180100	22648600	5280	5280	5280	5280	0
112	20240911	180000	22648600	5280	5280	5280	5280	0
113	20240911	175900	22648600	5280	5280	5280	5280	0
114	20240911	175800	22648600	5280	5280	5280	5280	0
115	20240911	175700	22648600	5280	5280	5280	5280	0
116	20240911	175600	22648600	5280	5280	5280	5280	0
117	20240911	175500	22648600	5280	5280	5280	5280	0
118	20240911	175400	22648600	5280	5280	5280	5280	0
119	20240911	175300	22648600	5280	5280	5280	5280	0
120	20240911	175200	22648600	5280	5280	5280	5280	0
121	20240911	175100	22648600	5280	5280	5280	5280	0
122	20240911	175000	22648600	5280	5280	5280	5280	499
123	20240911	174900	22648600	5280	5280	5280	5280	0
124	20240911	174800	22648600	5280	5280	5280	5280	0
125	20240911	174700	22648600	5280	5280	5280	5280	0
126	20240911	174600	22648600	5280	5280	5280	5280	0
127	20240911	174500	22648600	5280	5280	5280	5280	0
128	20240911	174400	22648600	5280	5280	5280	5280	0
129	20240911	174300	22648600	5280	5280	5280	5280	0
130	20240911	174200	22648600	5280	5280	5280	5280	0
131	20240911	174100	22648600	5280	5280	5280	5280	0
132	20240911	174000	22648600	5280	5280	5280	5280	0
133	20240911	173900	22648600	5280	5280	5280	5280	0
134	20240911	173800	22648600	5280	5280	5280	5280	0
135	20240911	173700	22648600	5280	5280	5280	5280	0
136	20240911	173600	22648600	5280	5280	5280	5280	0
137	20240911	173500	22648600	5280	5280	5280	5280	0
138	20240911	173400	22648600	5280	5280	5280	5280	0
139	20240911	173300	22648600	5280	5280	5280	5280	0
140	20240911	173200	22648600	5280	5280	5280	5280	0
141	20240911	173100	22648600	5280	5280	5280	5280	0
142	20240911	173000	22648600	5280	5280	5280	5280	0
143	20240911	172900	22648600	5280	5280	5280	5280	0
144	20240911	172800	22648600	5280	5280	5280	5280	0
145	20240911	172700	22648600	5280	5280	5280	5280	0
146	20240911	172600	22648600	5280	5280	5280	5280	0
147	20240911	172500	22648600	5280	5280	5280	5280	0
148	20240911	172400	22648600	5280	5280	5280	5280	0
149	20240911	172300	22648600	5280	5280	5280	5280	0
150	20240911	172200	22648600	5280	5280	5280	5280	0
151	20240911	172100	22648600	5280	5280	5280	5280	0
152	20240911	172000	22648600	5280	5280	5280	5280	499
153	20240911	171900	22648600	5280	5280	5280	5280	0
154	20240911	171800	22648600	5280	5280	5280	5280	0
155	20240911	171700	22648600	5280	5280	5280	5280	0
156	20240911	171600	22648600	5280	5280	5280	5280	0
157	20240911	171500	22648600	5280	5280	5280	5280	0
158	20240911	171400	22648600	5280	5280	5280	5280	0
159	20240911	171300	22648600	5280	5280	5280	5280	0
160	20240911	171200	22648600	5280	5280	5280	5280	0
161	20240911	171100	22648600	5280	5280	5280	5280	0
162	20240911	171000	22648600	5280	5280	5280	5280	0
163	20240911	170900	22648600	5280	5280	5280	5280	0
164	20240911	170800	22648600	5280	5280	5280	5280	0
165	20240911	170700	22648600	5280	5280	5280	5280	0
166	20240911	170600	22648600	5280	5280	5280	5280	0
167	20240911	170500	22648600	5280	5280	5280	5280	0
168	20240911	170400	22648600	5280	5280	5280	5280	0
169	20240911	170300	22648600	5280	5280	5280	5280	0
170	20240911	170200	22648600	5280	5280	5280	5280	0
171	20240911	170100	22648600	5280	5280	5280	5280	0
172	20240911	170000	22648600	5280	5280	5280	5280	0
173	20240911	165900	22648600	5280	5280	5280	5280	0
174	20240911	165800	22648600	5280	5280	5280	5280	0
175	20240911	165700	22648600	5280	5280	5280	5280	0
176	20240911	165600	22648600	5280	5280	5280	5280	0
177	20240911	165500	22648600	5280	5280	5280	5280	0
178	20240911	165400	22648600	5280	5280	5280	5280	0
179	20240911	165300	22648600	5280	5280	5280	5280	0
180	20240911	165200	22648600	5280	5280	5280	5280	0
181	20240911	165100	22648600	5280	5280	5280	5280	0
182	20240911	165000	22648600	5280	5280	5280	5280	499
183	20240911	164900	22648600	5280	5280	5280	5280	0
184	20240911	164800	22648600	5280	5280	5280	5280	0
185	20240911	164700	22648600	5280	5280	5280	5280	0
186	20240911	164600	22648600	5280	5280	5280	5280	0
187	20240911	164500	22648600	5280	5280	5280	5280	0
188	20240911	164400	22648600	5280	5280	5280	5280	0
189	20240911	164300	22648600	5280	5280	5280	5280	0
190	20240911	164200	22648600	5280	5280	5280	5280	0
191	20240911	164100	22648600	5280	5280	5280	5280	0
192	20240911	164000	22648600	5280	5280	5280	5280	0
193	20240911	163900	22648600	5280	5280	5280	5280	0
194	20240911	163800	22648600	5280	5280	5280	5280	0
195	20240911	163700	22648600	5280	5280	5280	5280	0
196	20240911	163600	22648600	5280	5280	5280	5280	0
197	20240911	163500	22648600	5280	5280	5280	5280	0
198	20240911	163400	22648600	5280	5280	5280	5280	0
199	20240911	163300	22648600	5280	5280	5280	5280	0
200	20240911	163200	22648600	5280	5280	5280	5280	0
201	20240911	163100	22648600	5280	5280	5280	5280	0
202	20240911	163000	22648600	5280	5280	5280	5280	0
203	20240911	162900	22648600	5280	5280	5280	5280	0
204	20240911	162800	22648600	5280	5280	5280	5280	0
205	20240911	162700	22648600	5280	5280	5280	5280	0
206	20240911	162600	22648600	5280	5280	5280	5280	0
207	20240911	162500	22648600	5280	5280	5280	5280	0
208	20240911	162400	22648600	5280	5280	5280	5280	0
209	20240911	162300	22648600	5280	5280	5280	5280	0
210	20240911	162200	22648600	5280	5280	5280	5280	0
211	20240911	162100	22648600	5280	5280	5280	5280	0
212	20240911	162000	22648600	5280	5280	5280	5280	499
213	20240911	161900	22648600	5280	5280	5280	5280	0
214	20240911	161800	22648600	5280	5280	5280	5280	0
215	20240911	161700	22648600	5280	5280	5280	5280	0
216	20240911	161600	22648600	5280	5280	5280	5280	0
217	20240911	161500	22648600	5280	5280	5280	5280	0
218	20240911	161400	22648600	5280	5280	5280	5280	0
219	20240911	161300	22648600	5280	5280	5280	5280	0
220	20240911	161200	22648600	5280	5280	5280	5280	0
221	20240911	161100	22648600	5280	5280	5280	5280	0
222	20240911	161000	22648600	5280	5280	5280	5280	0
223	20240911	160900	22648600	5280	5280	5280	5280	0
224	20240911	160800	22648600	5280	5280	5280	5280	0
225	20240911	160700	22648600	5280	5280	5280	5280	0
226	20240911	160600	22648600	5280	5280	5280	5280	0
227	20240911	160500	22648600	5280	5280	5280	5280	0
228	20240911	160400	22648600	5280	5280	5280	5280	0
229	20240911	160300	22648600	5280	5280	5280	5280	0
230	20240911	160200	22648600	5280	5280	5280	5280	0
231	20240911	160100	22648600	5280	5280	5280	5280	0
232	20240911	160000	22648600	5280	5280	5280	5280	0
233	20240911	155900	22648600	5280	5280	5280	5280	0
234	20240911	155800	22648600	5280	5280	5280	5280	0
235	20240911	155700	22648600	5280	5280	5280	5280	0
236	20240911	155600	22648600	5280	5280	5280	5280	0
237	20240911	155500	22648600	5280	5280	5280	5280	0
238	20240911	155400	22648600	5280	5280	5280	5280	0
239	20240911	155300	22648600	5280	5280	5280	5280	0
240	20240911	155200	22648600	5280	5280	5280	5280	0
241	20240911	155100	22648600	5280	5280	5280	5280	0
242	20240911	155000	22648600	5280	5280	5280	5280	499
243	20240911	154900	22648600	5280	5280	5280	5280	0
244	20240911	154800	22648600	5280	5280	5280	5280	0
245	20240911	154700	22648600	5280	5280	5280	5280	0
246	20240911	154600	22648600	5280	5280	5280	5280	0
247	20240911	154500	22648600	5280	5280	5280	5280	0
248	20240911	154400	22648600	5280	5280	5280	5280	0
249	20240911	154300	22648600	5280	5280	5280	5280	0
250	20240911	154200	22648600	5280	5280	5280	5280	0
251	20240911	154100	22648600	5280	5280	5280	5280	0
252	20240911	154000	22648600	5280	5280	5280	5280	0
253	20240911	153900	22648600	5280	5280	5280	5280	0
254	20240911	153800	22648600	5280	5280	5280	5280	0
255	20240911	153700	22648600	5280	5280	5280	5280	0
256	20240911	153600	22648600	5280	5280	5280	5280	0
257	20240911	153500	22648600	5280	5280	5280	5280	0
258	20240911	153400	22648600	5280	5280	5280	5280	0
259	20240911	153300	22648600	5280	5280	5280	5280	0
260	20240911	153200	22648600	5280	5280	5280	5280	0
261	20240911	153100	22648600	5280	5280	5280	5280	0
262	20240911	153000	22648600	5280	5280	5280	5280	499
263	20240911	152900	20013880	5270	5270	5270	5270	0
264	20240911	152800	20013880	5270	5270	5270	5270	0
265	20240911	152700	20013880	5270	5270	5270	5270	0
266	20240911	152600	20013880	5270	5270	5270	5270	0
267	20240911	152500	20013880	5270	5270	5270	5270	0
268	20240911	152400	20013880	5270	5270	5270	5270	0
269	20240911	152300	20013880	5270	5270	5270	5270	0
270	20240911	152200	20013880	5270	5270	5270	5270	0
271	20240911	152100	20013880	5270	5270	5270	5270	0
272	20240911	152000	20013880	5270	5270	5270	5270	0
273	20240911	151900	20013880	5270	5270	5270	5270	0
274	20240911	151800	20013880	5270	5270	5270	5270	0
275	20240911	151700	20013880	5270	5260	5270	5260	31
276	20240911	151600	19850810	5270	5270	5270	5270	0
277	20240911	151500	19850810	5270	5270	5270	5270	0
278	20240911	151400	19850810	5270	5270	5270	5270	0
279	20240911	151300	19850810	5270	5270	5270	5270	0
280	20240911	151200	19850810	5270	5260	5270	5260	10
281	20240911	151100	19798200	5260	5260	5260	5260	0
282	20240911	151000	19798200	5260	5260	5260	5260	0
283	20240911	150900	19798200	5260	5260	5260	5260	1
284	20240911	150800	19792940	5270	5270	5270	5270	0
285	20240911	150700	19792940	5270	5270	5270	5270	0
286	20240911	150600	19792940	5270	5270	5270	5270	0
287	20240911	150500	19792940	5270	5270	5270	5270	0
288	20240911	150400	19792940	5270	5270	5270	5270	0
289	20240911	150300	19792940	5270	5270	5270	5270	0
290	20240911	150200	19792940	5270	5270	5270	5270	0
291	20240911	150100	19792940	5270	5270	5270	5270	0
292	20240911	150000	19792940	5270	5270	5270	5270	0
293	20240911	145900	19792940	5270	5270	5270	5270	0
294	20240911	145800	19792940	5270	5270	5270	5270	0
295	20240911	145700	19792940	5270	5270	5270	5270	0
296	20240911	145600	19792940	5270	5270	5270	5270	0
297	20240911	145500	19792940	5270	5270	5270	5270	0
298	20240911	145400	19792940	5270	5270	5270	5270	0
299	20240911	145300	19792940	5270	5270	5270	5270	0
300	20240911	145200	19792940	5270	5240	5270	5240	50
301	20240911	145100	19529820	5180	5260	5260	5180	189
302	20240911	145000	18548520	5270	5270	5270	5270	0
303	20240911	144900	18548520	5270	5270	5270	5270	0
304	20240911	144800	18548520	5270	5270	5270	5270	0
305	20240911	144700	18548520	5270	5270	5270	5270	0
306	20240911	144600	18548520	5270	5270	5270	5270	0
307	20240911	144500	18548520	5270	5270	5270	5270	0
308	20240911	144400	18548520	5270	5270	5270	5270	0
309	20240911	144300	18548520	5270	5270	5270	5270	0
310	20240911	144200	18548520	5270	5270	5270	5270	0
311	20240911	144100	18548520	5270	5270	5270	5270	0
312	20240911	144000	18548520	5270	5270	5270	5270	0
313	20240911	143900	18548520	5270	5270	5270	5270	0
314	20240911	143800	18548520	5270	5270	5270	5270	0
315	20240911	143700	18548520	5270	5270	5270	5270	0
316	20240911	143600	18548520	5270	5270	5270	5270	0
317	20240911	143500	18548520	5270	5270	5270	5270	0
318	20240911	143400	18548520	5270	5270	5270	5270	0
319	20240911	143300	18548520	5270	5270	5270	5270	0
320	20240911	143200	18548520	5270	5270	5270	5270	0
321	20240911	143100	18548520	5270	5230	5270	5230	100
322	20240911	143000	18024040	5230	5230	5230	5230	0
323	20240911	142900	18024040	5230	5230	5230	5230	0
324	20240911	142800	18024040	5230	5230	5230	5230	0
325	20240911	142700	18024040	5230	5230	5230	5230	0
326	20240911	142600	18024040	5230	5230	5230	5230	0
327	20240911	142500	18024040	5230	5230	5230	5230	0
328	20240911	142400	18024040	5230	5230	5230	5230	0
329	20240911	142300	18024040	5230	5230	5230	5230	0
330	20240911	142200	18024040	5230	5230	5230	5230	0
331	20240911	142100	18024040	5230	5230	5230	5230	0
332	20240911	142000	18024040	5230	5230	5230	5230	0
333	20240911	141900	18024040	5230	5230	5230	5230	0
334	20240911	141800	18024040	5230	5230	5230	5230	0
335	20240911	141700	18024040	5230	5230	5230	5230	0
336	20240911	141600	18024040	5230	5230	5230	5230	0
337	20240911	141500	18024040	5230	5230	5230	5230	0
338	20240911	141400	18024040	5230	5230	5230	5230	0
339	20240911	141300	18024040	5230	5230	5230	5230	0
340	20240911	141200	18024040	5230	5230	5230	5230	0
341	20240911	141100	18024040	5230	5230	5230	5230	0
342	20240911	141000	18024040	5230	5230	5230	5230	19
343	20240911	140900	17924670	5200	5200	5200	5200	0
344	20240911	140800	17924670	5200	5200	5200	5200	0
345	20240911	140700	17924670	5200	5200	5200	5200	1
346	20240911	140600	17919470	5200	5200	5200	5200	0
347	20240911	140500	17919470	5200	5200	5200	5200	0
348	20240911	140400	17919470	5200	5200	5200	5200	0
349	20240911	140300	17919470	5200	5200	5200	5200	0
350	20240911	140200	17919470	5200	5200	5200	5200	0
351	20240911	140100	17919470	5200	5200	5200	5200	0
352	20240911	140000	17919470	5200	5200	5200	5200	0
353	20240911	135900	17919470	5200	5200	5200	5200	0
354	20240911	135800	17919470	5200	5200	5200	5200	0
355	20240911	135700	17919470	5200	5200	5200	5200	0
356	20240911	135600	17919470	5200	5200	5200	5200	0
357	20240911	135500	17919470	5200	5200	5200	5200	0
358	20240911	135400	17919470	5200	5200	5200	5200	0
359	20240911	135300	17919470	5200	5200	5200	5200	0
360	20240911	135200	17919470	5200	5200	5200	5200	0
361	20240911	135100	17919470	5200	5200	5200	5200	0
362	20240911	135000	17919470	5200	5200	5200	5200	0
363	20240911	134900	17919470	5200	5200	5200	5200	0
364	20240911	134800	17919470	5200	5200	5200	5200	0
365	20240911	134700	17919470	5200	5200	5200	5200	0
366	20240911	134600	17919470	5200	5200	5200	5200	0
367	20240911	134500	17919470	5200	5200	5200	5200	0
368	20240911	134400	17919470	5200	5200	5200	5200	0
369	20240911	134300	17919470	5200	5200	5200	5200	0
370	20240911	134200	17919470	5200	5200	5200	5200	0
371	20240911	134100	17919470	5200	5200	5200	5200	0
372	20240911	134000	17919470	5200	5200	5200	5200	0
373	20240911	133900	17919470	5200	5200	5200	5200	248
374	20240911	133800	16629870	5200	5210	5210	5200	220
375	20240911	133700	15485820	5280	5280	5280	5280	0
376	20240911	133600	15485820	5280	5280	5280	5280	0
377	20240911	133500	15485820	5280	5280	5280	5280	0
378	20240911	133400	15485820	5280	5280	5280	5280	0
379	20240911	133300	15485820	5280	5280	5280	5280	0
380	20240911	133200	15485820	5280	5280	5280	5280	0
381	20240911	133100	15485820	5280	5280	5280	5280	0
382	20240911	133000	15485820	5280	5220	5280	5220	109
383	20240911	132900	14910630	5200	5200	5200	5200	345
384	20240911	132800	13116630	5200	5200	5200	5200	0
385	20240911	132700	13116630	5200	5210	5210	5200	368
386	20240911	132600	11200020	5220	5230	5230	5220	997
387	20240911	132500	5993780	5240	5240	5240	5240	0
388	20240911	132400	5993780	5240	5240	5240	5240	155
389	20240911	132300	5181580	5240	5240	5240	5240	0
390	20240911	132200	5181580	5240	5240	5240	5240	0
391	20240911	132100	5181580	5240	5240	5240	5240	0
392	20240911	132000	5181580	5240	5240	5240	5240	0
393	20240911	131900	5181580	5240	5240	5240	5240	0
394	20240911	131800	5181580	5240	5240	5240	5240	0
395	20240911	131700	5181580	5240	5240	5240	5240	0
396	20240911	131600	5181580	5240	5240	5240	5240	4
397	20240911	131500	5160620	5250	5250	5250	5250	0
398	20240911	131400	5160620	5250	5250	5250	5250	0
399	20240911	131300	5160620	5250	5250	5250	5250	0
400	20240911	131200	5160620	5250	5250	5250	5250	0
401	20240911	131100	5160620	5250	5250	5250	5250	0
402	20240911	131000	5160620	5250	5250	5250	5250	0
403	20240911	130900	5160620	5250	5250	5250	5250	0
404	20240911	130800	5160620	5250	5250	5250	5250	0
405	20240911	130700	5160620	5250	5250	5250	5250	0
406	20240911	130600	5160620	5250	5250	5250	5250	0
407	20240911	130500	5160620	5250	5250	5250	5250	0
408	20240911	130400	5160620	5250	5250	5250	5250	0
409	20240911	130300	5160620	5250	5250	5250	5250	0
410	20240911	130200	5160620	5250	5250	5250	5250	0
411	20240911	130100	5160620	5250	5250	5250	5250	0
412	20240911	130000	5160620	5250	5250	5250	5250	0
413	20240911	125900	5160620	5250	5250	5250	5250	0
414	20240911	125800	5160620	5250	5250	5250	5250	0
415	20240911	125700	5160620	5250	5250	5250	5250	0
416	20240911	125600	5160620	5250	5250	5250	5250	0
417	20240911	125500	5160620	5250	5250	5250	5250	0
418	20240911	125400	5160620	5250	5250	5250	5250	0
419	20240911	125300	5160620	5250	5250	5250	5250	0
420	20240911	125200	5160620	5250	5250	5250	5250	0
421	20240911	125100	5160620	5250	5250	5250	5250	0
422	20240911	125000	5160620	5250	5250	5250	5250	0
423	20240911	124900	5160620	5250	5250	5250	5250	0
424	20240911	124800	5160620	5250	5250	5250	5250	0
425	20240911	124700	5160620	5250	5250	5250	5250	0
426	20240911	124600	5160620	5250	5250	5250	5250	0
427	20240911	124500	5160620	5250	5250	5250	5250	0
428	20240911	124400	5160620	5250	5250	5250	5250	0
429	20240911	124300	5160620	5250	5250	5250	5250	0
430	20240911	124200	5160620	5250	5250	5250	5250	172
431	20240911	124100	4257620	5250	5250	5250	5250	0
432	20240911	124000	4257620	5250	5250	5250	5250	0
433	20240911	123900	4257620	5250	5250	5250	5250	0
434	20240911	123800	4257620	5250	5250	5250	5250	0
435	20240911	123700	4257620	5250	5250	5250	5250	0
436	20240911	123600	4257620	5250	5250	5250	5250	0
437	20240911	123500	4257620	5250	5250	5250	5250	0
438	20240911	123400	4257620	5250	5250	5250	5250	0
439	20240911	123300	4257620	5250	5250	5250	5250	0
440	20240911	123200	4257620	5250	5250	5250	5250	0
441	20240911	123100	4257620	5250	5250	5250	5250	0
442	20240911	123000	4257620	5250	5250	5250	5250	0
443	20240911	122900	4257620	5250	5250	5250	5250	0
444	20240911	122800	4257620	5250	5250	5250	5250	0
445	20240911	122700	4257620	5250	5250	5250	5250	0
446	20240911	122600	4257620	5250	5250	5250	5250	0
447	20240911	122500	4257620	5250	5250	5250	5250	0
448	20240911	122400	4257620	5250	5250	5250	5250	0
449	20240911	122300	4257620	5250	5250	5250	5250	0
450	20240911	122200	4257620	5250	5250	5250	5250	0
451	20240911	122100	4257620	5250	5250	5250	5250	0
452	20240911	122000	4257620	5250	5250	5250	5250	0
453	20240911	121900	4257620	5250	5250	5250	5250	0
454	20240911	121800	4257620	5250	5250	5250	5250	0
455	20240911	121700	4257620	5250	5250	5250	5250	0
456	20240911	121600	4257620	5250	5250	5250	5250	0
457	20240911	121500	4257620	5250	5250	5250	5250	0
458	20240911	121400	4257620	5250	5250	5250	5250	0
459	20240911	121300	4257620	5250	5250	5250	5250	0
460	20240911	121200	4257620	5250	5250	5250	5250	0
461	20240911	121100	4257620	5250	5250	5250	5250	0
462	20240911	121000	4257620	5250	5250	5250	5250	0
463	20240911	120900	4257620	5250	5250	5250	5250	0
464	20240911	120800	4257620	5250	5250	5250	5250	0
465	20240911	120700	4257620	5250	5250	5250	5250	0
466	20240911	120600	4257620	5250	5250	5250	5250	0
467	20240911	120500	4257620	5250	5250	5250	5250	0
468	20240911	120400	4257620	5250	5250	5250	5250	200
469	20240911	120300	3207620	5250	5250	5250	5250	0
470	20240911	120200	3207620	5250	5250	5250	5250	0
471	20240911	120100	3207620	5250	5250	5250	5250	0
472	20240911	120000	3207620	5250	5250	5250	5250	0
473	20240911	115900	3207620	5250	5250	5250	5250	0
474	20240911	115800	3207620	5250	5250	5250	5250	0
475	20240911	115700	3207620	5250	5250	5250	5250	0
476	20240911	115600	3207620	5250	5250	5250	5250	0
477	20240911	115500	3207620	5250	5250	5250	5250	0
478	20240911	115400	3207620	5250	5250	5250	5250	0
479	20240911	115300	3207620	5250	5250	5250	5250	0
480	20240911	115200	3207620	5250	5250	5250	5250	0
481	20240911	115100	3207620	5250	5250	5250	5250	0
482	20240911	115000	3207620	5250	5250	5250	5250	0
483	20240911	114900	3207620	5250	5250	5250	5250	0
484	20240911	114800	3207620	5250	5250	5250	5250	0
485	20240911	114700	3207620	5250	5250	5250	5250	0
486	20240911	114600	3207620	5250	5250	5250	5250	0
487	20240911	114500	3207620	5250	5250	5250	5250	0
488	20240911	114400	3207620	5250	5250	5250	5250	0
489	20240911	114300	3207620	5250	5250	5250	5250	0
490	20240911	114200	3207620	5250	5250	5250	5250	0
491	20240911	114100	3207620	5250	5250	5250	5250	0
492	20240911	114000	3207620	5250	5250	5250	5250	0
493	20240911	113900	3207620	5250	5250	5250	5250	0
494	20240911	113800	3207620	5250	5250	5250	5250	0
495	20240911	113700	3207620	5250	5250	5250	5250	0
496	20240911	113600	3207620	5250	5250	5250	5250	0
497	20240911	113500	3207620	5250	5250	5250	5250	0
498	20240911	113400	3207620	5250	5250	5250	5250	0
499	20240911	113300	3207620	5250	5250	5250	5250	0
500	20240911	113200	3207620	5250	5250	5250	5250	0
501	20240911	113100	3207620	5250	5250	5250	5250	0
502	20240911	113000	3207620	5250	5250	5250	5250	0
503	20240911	112900	3207620	5250	5250	5250	5250	0
504	20240911	112800	3207620	5250	5250	5250	5250	0
505	20240911	112700	3207620	5250	5250	5250	5250	0
506	20240911	112600	3207620	5250	5250	5250	5250	0
507	20240911	112500	3207620	5250	5250	5250	5250	0
508	20240911	112400	3207620	5250	5250	5250	5250	0
509	20240911	112300	3207620	5250	5250	5250	5250	0
510	20240911	112200	3207620	5250	5250	5250	5250	0
511	20240911	112100	3207620	5250	5250	5250	5250	0
512	20240911	112000	3207620	5250	5250	5250	5250	0
513	20240911	111900	3207620	5250	5250	5250	5250	0
514	20240911	111800	3207620	5250	5250	5250	5250	0
515	20240911	111700	3207620	5250	5250	5250	5250	0
516	20240911	111600	3207620	5250	5250	5250	5250	0
517	20240911	111500	3207620	5250	5250	5250	5250	0
518	20240911	111400	3207620	5250	5250	5250	5250	0
519	20240911	111300	3207620	5250	5250	5250	5250	0
520	20240911	111200	3207620	5250	5250	5250	5250	0
521	20240911	111100	3207620	5250	5250	5250	5250	20
522	20240911	111000	3102620	5250	5250	5250	5250	0
523	20240911	110900	3102620	5250	5250	5250	5250	0
524	20240911	110800	3102620	5250	5250	5250	5250	0
525	20240911	110700	3102620	5250	5250	5250	5250	0
526	20240911	110600	3102620	5250	5250	5250	5250	0
527	20240911	110500	3102620	5250	5250	5250	5250	0
528	20240911	110400	3102620	5250	5250	5250	5250	0
529	20240911	110300	3102620	5250	5250	5250	5250	0
530	20240911	110200	3102620	5250	5250	5250	5250	0
531	20240911	110100	3102620	5250	5250	5250	5250	0
532	20240911	110000	3102620	5250	5250	5250	5250	0
533	20240911	105900	3102620	5250	5250	5250	5250	0
534	20240911	105800	3102620	5250	5250	5250	5250	0
535	20240911	105700	3102620	5250	5250	5250	5250	50
536	20240911	105600	2840120	5280	5280	5280	5280	0
537	20240911	105500	2840120	5280	5280	5280	5280	0
538	20240911	105400	2840120	5280	5280	5280	5280	0
539	20240911	105300	2840120	5280	5280	5280	5280	0
540	20240911	105200	2840120	5280	5280	5280	5280	0
541	20240911	105100	2840120	5280	5280	5280	5280	0
542	20240911	105000	2840120	5280	5280	5280	5280	0
543	20240911	104900	2840120	5280	5280	5280	5280	0
544	20240911	104800	2840120	5280	5280	5280	5280	0
545	20240911	104700	2840120	5280	5280	5280	5280	0
546	20240911	104600	2840120	5280	5280	5280	5280	0
547	20240911	104500	2840120	5280	5280	5280	5280	0
548	20240911	104400	2840120	5280	5280	5280	5280	0
549	20240911	104300	2840120	5280	5280	5280	5280	0
550	20240911	104200	2840120	5280	5280	5280	5280	0
551	20240911	104100	2840120	5280	5280	5280	5280	0
552	20240911	104000	2840120	5280	5280	5280	5280	0
553	20240911	103900	2840120	5280	5280	5280	5280	0
554	20240911	103800	2840120	5280	5280	5280	5280	0
555	20240911	103700	2840120	5280	5280	5280	5280	0
556	20240911	103600	2840120	5280	5260	5280	5260	47
557	20240911	103500	2592500	5260	5260	5260	5260	18
558	20240911	103400	2497820	5250	5250	5250	5250	0
559	20240911	103300	2497820	5250	5260	5260	5250	169
560	20240911	103200	1610470	5280	5280	5280	5280	0
561	20240911	103100	1610470	5280	5280	5280	5280	0
562	20240911	103000	1610470	5280	5280	5280	5280	0
563	20240911	102900	1610470	5280	5280	5280	5280	0
564	20240911	102800	1610470	5280	5280	5280	5280	0
565	20240911	102700	1610470	5280	5280	5280	5280	0
566	20240911	102600	1610470	5280	5280	5280	5280	0
567	20240911	102500	1610470	5280	5280	5280	5280	0
568	20240911	102400	1610470	5280	5280	5280	5280	0
569	20240911	102300	1610470	5280	5280	5280	5280	0
570	20240911	102200	1610470	5280	5280	5280	5280	0
571	20240911	102100	1610470	5280	5280	5280	5280	0
572	20240911	102000	1610470	5280	5280	5280	5280	0
573	20240911	101900	1610470	5280	5280	5280	5280	0
574	20240911	101800	1610470	5280	5280	5280	5280	0
575	20240911	101700	1610470	5280	5280	5280	5280	0
576	20240911	101600	1610470	5280	5280	5280	5280	0
577	20240911	101500	1610470	5280	5280	5280	5280	0
578	20240911	101400	1610470	5280	5280	5280	5280	0
579	20240911	101300	1610470	5280	5280	5280	5280	0
580	20240911	101200	1610470	5280	5280	5280	5280	0
581	20240911	101100	1610470	5280	5280	5280	5280	4
582	20240911	101000	1589350	5280	5280	5280	5280	0
583	20240911	100900	1589350	5280	5280	5280	5280	0
584	20240911	100800	1589350	5280	5280	5280	5280	0
585	20240911	100700	1589350	5280	5280	5280	5280	0
586	20240911	100600	1589350	5280	5280	5280	5280	0
587	20240911	100500	1589350	5280	5280	5280	5280	0
588	20240911	100400	1589350	5280	5280	5280	5280	0
589	20240911	100300	1589350	5280	5280	5280	5280	100
590	20240911	100200	1061350	5280	5280	5280	5280	0
591	20240911	100100	1061350	5280	5280	5280	5280	0
592	20240911	100000	1061350	5280	5280	5280	5280	0
593	20240911	095900	1061350	5280	5280	5280	5280	0
594	20240911	095800	1061350	5280	5280	5280	5280	0
595	20240911	095700	1061350	5280	5280	5280	5280	0
596	20240911	095600	1061350	5280	5280	5280	5280	0
597	20240911	095500	1061350	5280	5280	5280	5280	0
598	20240911	095400	1061350	5280	5280	5280	5280	0
599	20240911	095300	1061350	5280	5280	5280	5280	0
600	20240911	095200	1061350	5280	5280	5280	5280	0
601	20240911	095100	1061350	5280	5280	5280	5280	18
602	20240911	095000	966310	5280	5280	5280	5280	0
603	20240911	094900	966310	5280	5280	5280	5280	0
604	20240911	094800	966310	5280	5280	5280	5280	0
605	20240911	094700	966310	5280	5280	5280	5280	0
606	20240911	094600	966310	5280	5280	5280	5280	0
607	20240911	094500	966310	5280	5280	5280	5280	46
608	20240911	094400	723430	5280	5280	5280	5280	103
609	20240911	094300	179590	5280	5280	5280	5280	0
610	20240911	094200	179590	5280	5280	5280	5280	0
611	20240911	094100	179590	5280	5280	5280	5280	0
612	20240911	094000	179590	5280	5280	5280	5280	10
613	20240911	093900	126790	5280	5280	5280	5280	7
614	20240911	093800	89830	5290	5290	5290	5290	4
615	20240911	093700	68670	5280	5280	5280	5280	0
616	20240911	093600	68670	5280	5280	5280	5280	0
617	20240911	093500	68670	5280	5280	5280	5280	0
618	20240911	093400	68670	5280	5280	5280	5280	0
619	20240911	093300	68670	5280	5280	5280	5280	0
620	20240911	093200	68670	5280	5280	5280	5280	0
621	20240911	093100	68670	5280	5280	5280	5280	0
622	20240911	093000	68670	5280	5280	5280	5280	0
623	20240911	092900	68670	5280	5280	5280	5280	0
624	20240911	092800	68670	5280	5280	5280	5280	0
625	20240911	092700	68670	5280	5280	5280	5280	0
626	20240911	092600	68670	5280	5280	5280	5280	0
627	20240911	092500	68670	5280	5280	5280	5280	0
628	20240911	092400	68670	5280	5280	5280	5280	0
629	20240911	092300	68670	5280	5280	5280	5280	0
630	20240911	092200	68670	5280	5280	5280	5280	0
631	20240911	092100	68670	5280	5280	5280	5280	0
632	20240911	092000	68670	5280	5280	5280	5280	0
633	20240911	091900	68670	5280	5280	5280	5280	1
634	20240911	091800	63390	5260	5260	5260	5260	0
635	20240911	091700	63390	5260	5260	5260	5260	0
636	20240911	091600	63390	5260	5260	5260	5260	0
637	20240911	091500	63390	5260	5260	5260	5260	0
638	20240911	091400	63390	5260	5260	5260	5260	1
639	20240911	091300	58130	5280	5280	5280	5280	0
640	20240911	091200	58130	5280	5280	5280	5280	0
641	20240911	091100	58130	5280	5280	5280	5280	0
642	20240911	091000	58130	5280	5280	5280	5280	0
643	20240911	090900	58130	5280	5280	5280	5280	0
644	20240911	090800	58130	5280	5280	5280	5280	0
645	20240911	090700	58130	5280	5280	5280	5280	0
646	20240911	090600	58130	5280	5280	5280	5280	0
647	20240911	090500	58130	5280	5280	5280	5280	6
648	20240911	090400	26450	5290	5290	5290	5290	0
649	20240911	090300	26450	5290	5290	5290	5290	0
650	20240911	090200	26450	5290	5290	5290	5290	0
651	20240911	090100	26450	5290	5290	5290	5290	0
652	20240911	090000	26450	5290	5290	5290	5290	5