KissMeData/003650/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184000	78718200	89300	89300	89300	89300	12
3	20240910	183900	78718200	89300	89300	89300	89300	0
4	20240910	183800	78718200	89300	89300	89300	89300	0
5	20240910	183700	78718200	89300	89300	89300	89300	0
6	20240910	183600	78718200	89300	89300	89300	89300	0
7	20240910	183500	78718200	89300	89300	89300	89300	0
8	20240910	183400	78718200	89300	89300	89300	89300	0
9	20240910	183300	78718200	89300	89300	89300	89300	0
10	20240910	183200	78718200	89300	89300	89300	89300	0
11	20240910	183100	78718200	89300	89300	89300	89300	0
12	20240910	183000	78718200	89300	89300	89300	89300	0
13	20240910	182900	78718200	89300	89300	89300	89300	0
14	20240910	182800	78718200	89300	89300	89300	89300	0
15	20240910	182700	78718200	89300	89300	89300	89300	0
16	20240910	182600	78718200	89300	89300	89300	89300	0
17	20240910	182500	78718200	89300	89300	89300	89300	0
18	20240910	182400	78718200	89300	89300	89300	89300	0
19	20240910	182300	78718200	89300	89300	89300	89300	0
20	20240910	182200	78718200	89300	89300	89300	89300	0
21	20240910	182100	78718200	89300	89300	89300	89300	0
22	20240910	182000	78718200	89300	89300	89300	89300	0
23	20240910	181900	78718200	89300	89300	89300	89300	0
24	20240910	181800	78718200	89300	89300	89300	89300	0
25	20240910	181700	78718200	89300	89300	89300	89300	0
26	20240910	181600	78718200	89300	89300	89300	89300	0
27	20240910	181500	78718200	89300	89300	89300	89300	0
28	20240910	181400	78718200	89300	89300	89300	89300	0
29	20240910	181300	78718200	89300	89300	89300	89300	0
30	20240910	181200	78718200	89300	89300	89300	89300	0
31	20240910	181100	78718200	89300	89300	89300	89300	0
32	20240910	181000	78718200	89300	89300	89300	89300	12
33	20240910	180900	78718200	89300	89300	89300	89300	0
34	20240910	180800	78718200	89300	89300	89300	89300	0
35	20240910	180700	78718200	89300	89300	89300	89300	0
36	20240910	180600	78718200	89300	89300	89300	89300	0
37	20240910	180500	78718200	89300	89300	89300	89300	0
38	20240910	180400	78718200	89300	89300	89300	89300	0
39	20240910	180300	78718200	89300	89300	89300	89300	0
40	20240910	180200	78718200	89300	89300	89300	89300	0
41	20240910	180100	78718200	89300	89300	89300	89300	0
42	20240910	180000	78718200	89300	89300	89300	89300	0
43	20240910	175900	78718200	89300	89300	89300	89300	0
44	20240910	175800	78718200	89300	89300	89300	89300	0
45	20240910	175700	78718200	89300	89300	89300	89300	0
46	20240910	175600	78718200	89300	89300	89300	89300	0
47	20240910	175500	78718200	89300	89300	89300	89300	0
48	20240910	175400	78718200	89300	89300	89300	89300	0
49	20240910	175300	78718200	89300	89300	89300	89300	0
50	20240910	175200	78718200	89300	89300	89300	89300	0
51	20240910	175100	78718200	89300	89300	89300	89300	0
52	20240910	175000	78718200	89300	89300	89300	89300	0
53	20240910	174900	78718200	89300	89300	89300	89300	0
54	20240910	174800	78718200	89300	89300	89300	89300	0
55	20240910	174700	78718200	89300	89300	89300	89300	0
56	20240910	174600	78718200	89300	89300	89300	89300	0
57	20240910	174500	78718200	89300	89300	89300	89300	0
58	20240910	174400	78718200	89300	89300	89300	89300	0
59	20240910	174300	78718200	89300	89300	89300	89300	0
60	20240910	174200	78718200	89300	89300	89300	89300	0
61	20240910	174100	78718200	89300	89300	89300	89300	0
62	20240910	174000	78718200	89300	89300	89300	89300	12
63	20240910	173900	78718200	89300	89300	89300	89300	0
64	20240910	173800	78718200	89300	89300	89300	89300	0
65	20240910	173700	78718200	89300	89300	89300	89300	0
66	20240910	173600	78718200	89300	89300	89300	89300	0
67	20240910	173500	78718200	89300	89300	89300	89300	0
68	20240910	173400	78718200	89300	89300	89300	89300	0
69	20240910	173300	78718200	89300	89300	89300	89300	0
70	20240910	173200	78718200	89300	89300	89300	89300	0
71	20240910	173100	78718200	89300	89300	89300	89300	0
72	20240910	173000	78718200	89300	89300	89300	89300	0
73	20240910	172900	78718200	89300	89300	89300	89300	0
74	20240910	172800	78718200	89300	89300	89300	89300	0
75	20240910	172700	78718200	89300	89300	89300	89300	0
76	20240910	172600	78718200	89300	89300	89300	89300	0
77	20240910	172500	78718200	89300	89300	89300	89300	0
78	20240910	172400	78718200	89300	89300	89300	89300	0
79	20240910	172300	78718200	89300	89300	89300	89300	0
80	20240910	172200	78718200	89300	89300	89300	89300	0
81	20240910	172100	78718200	89300	89300	89300	89300	0
82	20240910	172000	78718200	89300	89300	89300	89300	0
83	20240910	171900	78718200	89300	89300	89300	89300	0
84	20240910	171800	78718200	89300	89300	89300	89300	0
85	20240910	171700	78718200	89300	89300	89300	89300	0
86	20240910	171600	78718200	89300	89300	89300	89300	0
87	20240910	171500	78718200	89300	89300	89300	89300	0
88	20240910	171400	78718200	89300	89300	89300	89300	0
89	20240910	171300	78718200	89300	89300	89300	89300	0
90	20240910	171200	78718200	89300	89300	89300	89300	0
91	20240910	171100	78718200	89300	89300	89300	89300	0
92	20240910	171000	78718200	89300	89300	89300	89300	12
93	20240910	170900	78718200	89300	89300	89300	89300	0
94	20240910	170800	78718200	89300	89300	89300	89300	0
95	20240910	170700	78718200	89300	89300	89300	89300	0
96	20240910	170600	78718200	89300	89300	89300	89300	0
97	20240910	170500	78718200	89300	89300	89300	89300	0
98	20240910	170400	78718200	89300	89300	89300	89300	0
99	20240910	170300	78718200	89300	89300	89300	89300	0
100	20240910	170200	78718200	89300	89300	89300	89300	0
101	20240910	170100	78718200	89300	89300	89300	89300	0
102	20240910	170000	78718200	89300	89300	89300	89300	0
103	20240910	165900	78718200	89300	89300	89300	89300	0
104	20240910	165800	78718200	89300	89300	89300	89300	0
105	20240910	165700	78718200	89300	89300	89300	89300	0
106	20240910	165600	78718200	89300	89300	89300	89300	0
107	20240910	165500	78718200	89300	89300	89300	89300	0
108	20240910	165400	78718200	89300	89300	89300	89300	0
109	20240910	165300	78718200	89300	89300	89300	89300	0
110	20240910	165200	78718200	89300	89300	89300	89300	0
111	20240910	165100	78718200	89300	89300	89300	89300	0
112	20240910	165000	78718200	89300	89300	89300	89300	0
113	20240910	164900	78718200	89300	89300	89300	89300	0
114	20240910	164800	78718200	89300	89300	89300	89300	0
115	20240910	164700	78718200	89300	89300	89300	89300	0
116	20240910	164600	78718200	89300	89300	89300	89300	0
117	20240910	164500	78718200	89300	89300	89300	89300	0
118	20240910	164400	78718200	89300	89300	89300	89300	0
119	20240910	164300	78718200	89300	89300	89300	89300	0
120	20240910	164200	78718200	89300	89300	89300	89300	0
121	20240910	164100	78718200	89300	89300	89300	89300	0
122	20240910	164000	78718200	89300	89300	89300	89300	12
123	20240910	163900	78718200	89300	89300	89300	89300	0
124	20240910	163800	78718200	89300	89300	89300	89300	0
125	20240910	163700	78718200	89300	89300	89300	89300	0
126	20240910	163600	78718200	89300	89300	89300	89300	0
127	20240910	163500	78718200	89300	89300	89300	89300	0
128	20240910	163400	78718200	89300	89300	89300	89300	0
129	20240910	163300	78718200	89300	89300	89300	89300	0
130	20240910	163200	78718200	89300	89300	89300	89300	0
131	20240910	163100	78718200	89300	89300	89300	89300	0
132	20240910	163000	78718200	89300	89300	89300	89300	0
133	20240910	162900	78718200	89300	89300	89300	89300	0
134	20240910	162800	78718200	89300	89300	89300	89300	0
135	20240910	162700	78718200	89300	89300	89300	89300	0
136	20240910	162600	78718200	89300	89300	89300	89300	0
137	20240910	162500	78718200	89300	89300	89300	89300	0
138	20240910	162400	78718200	89300	89300	89300	89300	0
139	20240910	162300	78718200	89300	89300	89300	89300	0
140	20240910	162200	78718200	89300	89300	89300	89300	0
141	20240910	162100	78718200	89300	89300	89300	89300	0
142	20240910	162000	78718200	89300	89300	89300	89300	0
143	20240910	161900	78718200	89300	89300	89300	89300	0
144	20240910	161800	78718200	89300	89300	89300	89300	0
145	20240910	161700	78718200	89300	89300	89300	89300	0
146	20240910	161600	78718200	89300	89300	89300	89300	0
147	20240910	161500	78718200	89300	89300	89300	89300	0
148	20240910	161400	78718200	89300	89300	89300	89300	0
149	20240910	161300	78718200	89300	89300	89300	89300	0
150	20240910	161200	78718200	89300	89300	89300	89300	0
151	20240910	161100	78718200	89300	89300	89300	89300	0
152	20240910	161000	78718200	89300	89300	89300	89300	12
153	20240910	160900	78718200	89300	89300	89300	89300	0
154	20240910	160800	78718200	89300	89300	89300	89300	0
155	20240910	160700	78718200	89300	89300	89300	89300	0
156	20240910	160600	78718200	89300	89300	89300	89300	0
157	20240910	160500	78718200	89300	89300	89300	89300	0
158	20240910	160400	78718200	89300	89300	89300	89300	0
159	20240910	160300	78718200	89300	89300	89300	89300	0
160	20240910	160200	78718200	89300	89300	89300	89300	0
161	20240910	160100	78718200	89300	89300	89300	89300	0
162	20240910	160000	78718200	89300	89300	89300	89300	0
163	20240910	155900	78718200	89300	89300	89300	89300	0
164	20240910	155800	78718200	89300	89300	89300	89300	0
165	20240910	155700	78718200	89300	89300	89300	89300	0
166	20240910	155600	78718200	89300	89300	89300	89300	0
167	20240910	155500	78718200	89300	89300	89300	89300	0
168	20240910	155400	78718200	89300	89300	89300	89300	0
169	20240910	155300	78718200	89300	89300	89300	89300	0
170	20240910	155200	78718200	89300	89300	89300	89300	0
171	20240910	155100	78718200	89300	89300	89300	89300	0
172	20240910	155000	78718200	89300	89300	89300	89300	0
173	20240910	154900	78718200	89300	89300	89300	89300	0
174	20240910	154800	78718200	89300	89300	89300	89300	0
175	20240910	154700	78718200	89300	89300	89300	89300	0
176	20240910	154600	78718200	89300	89300	89300	89300	0
177	20240910	154500	78718200	89300	89300	89300	89300	0
178	20240910	154400	78718200	89300	89300	89300	89300	0
179	20240910	154300	78718200	89300	89300	89300	89300	0
180	20240910	154200	78718200	89300	89300	89300	89300	0
181	20240910	154100	78718200	89300	89300	89300	89300	0
182	20240910	154000	78718200	89300	89300	89300	89300	12
183	20240910	153900	78718200	89300	89300	89300	89300	0
184	20240910	153800	78718200	89300	89300	89300	89300	0
185	20240910	153700	78718200	89300	89300	89300	89300	0
186	20240910	153600	78718200	89300	89300	89300	89300	0
187	20240910	153500	78718200	89300	89300	89300	89300	0
188	20240910	153400	78718200	89300	89300	89300	89300	0
189	20240910	153300	78718200	89300	89300	89300	89300	0
190	20240910	153200	78718200	89300	89300	89300	89300	0
191	20240910	153100	78718200	89300	89300	89300	89300	0
192	20240910	153000	78718200	89300	89300	89300	89300	12
193	20240910	152900	77646600	88800	88800	88800	88800	0
194	20240910	152800	77646600	88800	88800	88800	88800	0
195	20240910	152700	77646600	88800	88800	88800	88800	0
196	20240910	152600	77646600	88800	88800	88800	88800	0
197	20240910	152500	77646600	88800	88800	88800	88800	0
198	20240910	152400	77646600	88800	88800	88800	88800	0
199	20240910	152300	77646600	88800	88800	88800	88800	0
200	20240910	152200	77646600	88800	88800	88800	88800	0
201	20240910	152100	77646600	88800	88800	88800	88800	0
202	20240910	152000	77646600	88800	88800	88800	88800	0
203	20240910	151900	77646600	88800	88800	88800	88800	2
204	20240910	151800	77469000	88900	88900	88900	88900	0
205	20240910	151700	77469000	88900	88900	88900	88900	0
206	20240910	151600	77469000	88900	88900	88900	88900	1
207	20240910	151500	77380100	88800	88800	88800	88800	0
208	20240910	151400	77380100	88800	88800	88800	88800	0
209	20240910	151300	77380100	88800	88800	88800	88800	0
210	20240910	151200	77380100	88800	88800	88800	88800	0
211	20240910	151100	77380100	88800	88800	88800	88800	0
212	20240910	151000	77380100	88800	88800	88800	88800	0
213	20240910	150900	77380100	88800	88800	88800	88800	0
214	20240910	150800	77380100	88800	88800	88800	88800	1
215	20240910	150700	77291300	88800	88800	88800	88800	0
216	20240910	150600	77291300	88800	88800	88800	88800	0
217	20240910	150500	77291300	88800	88800	88800	88800	0
218	20240910	150400	77291300	88800	88600	88800	88600	4
219	20240910	150300	76936500	88700	88600	89300	88600	7
220	20240910	150200	76315000	88400	88400	88400	88400	3
221	20240910	150100	76049800	88300	88300	88300	88300	0
222	20240910	150000	76049800	88300	88300	88300	88300	0
223	20240910	145900	76049800	88300	88600	88700	88300	90
224	20240910	145800	68086100	89200	89200	89200	89200	0
225	20240910	145700	68086100	89200	89200	89200	89200	0
226	20240910	145600	68086100	89200	89200	89200	89200	0
227	20240910	145500	68086100	89200	89200	89200	89200	0
228	20240910	145400	68086100	89200	89200	89200	89200	0
229	20240910	145300	68086100	89200	89200	89200	89200	0
230	20240910	145200	68086100	89200	89200	89200	89200	0
231	20240910	145100	68086100	89200	88600	89200	88600	28
232	20240910	145000	65599600	88400	88400	88400	88400	0
233	20240910	144900	65599600	88400	88400	88400	88400	0
234	20240910	144800	65599600	88400	88400	88400	88400	0
235	20240910	144700	65599600	88400	88400	88400	88400	0
236	20240910	144600	65599600	88400	88400	88400	88400	0
237	20240910	144500	65599600	88400	88400	88400	88400	0
238	20240910	144400	65599600	88400	88400	88400	88400	0
239	20240910	144300	65599600	88400	88400	88400	88400	0
240	20240910	144200	65599600	88400	88400	88400	88400	0
241	20240910	144100	65599600	88400	88400	88400	88400	0
242	20240910	144000	65599600	88400	88400	88400	88400	0
243	20240910	143900	65599600	88400	88400	88400	88400	0
244	20240910	143800	65599600	88400	88400	88400	88400	0
245	20240910	143700	65599600	88400	88400	88400	88400	0
246	20240910	143600	65599600	88400	88400	88400	88400	0
247	20240910	143500	65599600	88400	88400	88400	88400	0
248	20240910	143400	65599600	88400	88400	88400	88400	0
249	20240910	143300	65599600	88400	88400	88400	88400	0
250	20240910	143200	65599600	88400	88400	88400	88400	0
251	20240910	143100	65599600	88400	88400	88400	88400	0
252	20240910	143000	65599600	88400	88400	88400	88400	0
253	20240910	142900	65599600	88400	88400	88400	88400	0
254	20240910	142800	65599600	88400	88400	88400	88400	0
255	20240910	142700	65599600	88400	88400	88400	88400	0
256	20240910	142600	65599600	88400	88400	88400	88400	0
257	20240910	142500	65599600	88400	88400	88400	88400	0
258	20240910	142400	65599600	88400	88400	88400	88400	0
259	20240910	142300	65599600	88400	88400	88400	88400	0
260	20240910	142200	65599600	88400	88400	88400	88400	0
261	20240910	142100	65599600	88400	88400	88400	88400	0
262	20240910	142000	65599600	88400	88400	88400	88400	0
263	20240910	141900	65599600	88400	88400	88400	88400	0
264	20240910	141800	65599600	88400	88400	88400	88400	0
265	20240910	141700	65599600	88400	88400	88400	88400	0
266	20240910	141600	65599600	88400	88400	88400	88400	3
267	20240910	141500	65334400	88500	88500	88500	88500	1
268	20240910	141400	65245900	88400	88400	88400	88400	0
269	20240910	141300	65245900	88400	88400	88400	88400	0
270	20240910	141200	65245900	88400	88400	88400	88400	2
271	20240910	141100	65069100	88500	88500	88500	88500	0
272	20240910	141000	65069100	88500	88500	88500	88500	0
273	20240910	140900	65069100	88500	88500	88500	88500	0
274	20240910	140800	65069100	88500	88500	88500	88500	0
275	20240910	140700	65069100	88500	88500	88500	88500	0
276	20240910	140600	65069100	88500	88500	88500	88500	0
277	20240910	140500	65069100	88500	88500	88500	88500	0
278	20240910	140400	65069100	88500	88500	88500	88500	0
279	20240910	140300	65069100	88500	88500	88500	88500	0
280	20240910	140200	65069100	88500	88500	88500	88500	0
281	20240910	140100	65069100	88500	88500	88500	88500	3
282	20240910	140000	64803600	88500	88500	88500	88500	0
283	20240910	135900	64803600	88500	88500	88500	88500	0
284	20240910	135800	64803600	88500	88500	88500	88500	0
285	20240910	135700	64803600	88500	88500	88500	88500	0
286	20240910	135600	64803600	88500	88500	88500	88500	0
287	20240910	135500	64803600	88500	88500	88500	88500	0
288	20240910	135400	64803600	88500	88500	88500	88500	2
289	20240910	135300	64626600	89200	88600	89200	88600	10
290	20240910	135200	63736200	88600	88600	89300	88600	46
291	20240910	135100	59632800	88500	88500	88500	88500	0
292	20240910	135000	59632800	88500	88500	88500	88500	0
293	20240910	134900	59632800	88500	88500	88500	88500	6
294	20240910	134800	59101800	88400	89100	89100	88400	343
295	20240910	134700	28664700	89100	89200	89200	89100	22
296	20240910	134600	26704400	89200	89200	89200	89200	14
297	20240910	134500	25455600	89300	89300	89300	89300	0
298	20240910	134400	25455600	89300	89300	89300	89300	0
299	20240910	134300	25455600	89300	89300	89300	89300	0
300	20240910	134200	25455600	89300	89300	89300	89300	0
301	20240910	134100	25455600	89300	89300	89300	89300	2
302	20240910	134000	25277000	89200	89200	89200	89200	0
303	20240910	133900	25277000	89200	89200	89200	89200	2
304	20240910	133800	25098600	89300	89300	89300	89300	0
305	20240910	133700	25098600	89300	89300	89300	89300	0
306	20240910	133600	25098600	89300	89300	89300	89300	0
307	20240910	133500	25098600	89300	89300	89300	89300	0
308	20240910	133400	25098600	89300	89300	89300	89300	0
309	20240910	133300	25098600	89300	89300	89300	89300	0
310	20240910	133200	25098600	89300	89300	89300	89300	0
311	20240910	133100	25098600	89300	89300	89300	89300	0
312	20240910	133000	25098600	89300	89300	89300	89300	0
313	20240910	132900	25098600	89300	89300	89300	89300	1
314	20240910	132800	25009300	89300	89300	89300	89300	0
315	20240910	132700	25009300	89300	89300	89300	89300	0
316	20240910	132600	25009300	89300	89300	89300	89300	0
317	20240910	132500	25009300	89300	89300	89300	89300	0
318	20240910	132400	25009300	89300	89300	89300	89300	0
319	20240910	132300	25009300	89300	89300	89300	89300	0
320	20240910	132200	25009300	89300	89300	89300	89300	0
321	20240910	132100	25009300	89300	89300	89300	89300	0
322	20240910	132000	25009300	89300	89300	89300	89300	0
323	20240910	131900	25009300	89300	89300	89300	89300	0
324	20240910	131800	25009300	89300	89300	89300	89300	0
325	20240910	131700	25009300	89300	89300	89300	89300	0
326	20240910	131600	25009300	89300	89300	89300	89300	0
327	20240910	131500	25009300	89300	89300	89300	89300	4
328	20240910	131400	24652100	89300	89300	89300	89300	0
329	20240910	131300	24652100	89300	89300	89300	89300	0
330	20240910	131200	24652100	89300	89300	89300	89300	0
331	20240910	131100	24652100	89300	89300	89300	89300	0
332	20240910	131000	24652100	89300	89300	89300	89300	4
333	20240910	130900	24294900	89200	89200	89200	89200	0
334	20240910	130800	24294900	89200	89200	89200	89200	0
335	20240910	130700	24294900	89200	89200	89200	89200	0
336	20240910	130600	24294900	89200	89200	89200	89200	0
337	20240910	130500	24294900	89200	89200	89200	89200	0
338	20240910	130400	24294900	89200	89200	89200	89200	0
339	20240910	130300	24294900	89200	89200	89200	89200	0
340	20240910	130200	24294900	89200	89200	89200	89200	0
341	20240910	130100	24294900	89200	89200	89200	89200	0
342	20240910	130000	24294900	89200	89200	89200	89200	0
343	20240910	125900	24294900	89200	89200	89200	89200	0
344	20240910	125800	24294900	89200	89200	89200	89200	0
345	20240910	125700	24294900	89200	89200	89200	89200	0
346	20240910	125600	24294900	89200	89200	89200	89200	0
347	20240910	125500	24294900	89200	89200	89200	89200	0
348	20240910	125400	24294900	89200	89200	89200	89200	0
349	20240910	125300	24294900	89200	89200	89200	89200	0
350	20240910	125200	24294900	89200	89200	89200	89200	0
351	20240910	125100	24294900	89200	89200	89200	89200	0
352	20240910	125000	24294900	89200	89200	89200	89200	0
353	20240910	124900	24294900	89200	89200	89200	89200	0
354	20240910	124800	24294900	89200	89200	89200	89200	0
355	20240910	124700	24294900	89200	89200	89200	89200	0
356	20240910	124600	24294900	89200	89200	89200	89200	0
357	20240910	124500	24294900	89200	89200	89200	89200	0
358	20240910	124400	24294900	89200	89200	89200	89200	0
359	20240910	124300	24294900	89200	89200	89200	89200	0
360	20240910	124200	24294900	89200	89200	89200	89200	0
361	20240910	124100	24294900	89200	89200	89200	89200	0
362	20240910	124000	24294900	89200	89200	89200	89200	0
363	20240910	123900	24294900	89200	89200	89200	89200	0
364	20240910	123800	24294900	89200	89200	89200	89200	0
365	20240910	123700	24294900	89200	89200	89200	89200	0
366	20240910	123600	24294900	89200	89200	89200	89200	9
367	20240910	123500	23492100	89200	89200	89200	89200	0
368	20240910	123400	23492100	89200	89200	89200	89200	0
369	20240910	123300	23492100	89200	89200	89200	89200	0
370	20240910	123200	23492100	89200	89200	89200	89200	0
371	20240910	123100	23492100	89200	89200	89200	89200	0
372	20240910	123000	23492100	89200	89200	89200	89200	0
373	20240910	122900	23492100	89200	89200	89200	89200	0
374	20240910	122800	23492100	89200	89200	89200	89200	0
375	20240910	122700	23492100	89200	89200	89200	89200	0
376	20240910	122600	23492100	89200	89200	89200	89200	0
377	20240910	122500	23492100	89200	89200	89200	89200	0
378	20240910	122400	23492100	89200	89200	89200	89200	0
379	20240910	122300	23492100	89200	89200	89200	89200	0
380	20240910	122200	23492100	89200	89200	89200	89200	0
381	20240910	122100	23492100	89200	89200	89200	89200	0
382	20240910	122000	23492100	89200	89200	89200	89200	0
383	20240910	121900	23492100	89200	89200	89200	89200	0
384	20240910	121800	23492100	89200	89200	89200	89200	0
385	20240910	121700	23492100	89200	89200	89200	89200	0
386	20240910	121600	23492100	89200	89200	89200	89200	0
387	20240910	121500	23492100	89200	89200	89200	89200	0
388	20240910	121400	23492100	89200	89200	89200	89200	0
389	20240910	121300	23492100	89200	89200	89200	89200	0
390	20240910	121200	23492100	89200	89200	89200	89200	0
391	20240910	121100	23492100	89200	89200	89200	89200	0
392	20240910	121000	23492100	89200	89200	89200	89200	4
393	20240910	120900	23135300	89200	89200	89200	89200	0
394	20240910	120800	23135300	89200	89200	89200	89200	0
395	20240910	120700	23135300	89200	89200	89200	89200	0
396	20240910	120600	23135300	89200	89200	89200	89200	0
397	20240910	120500	23135300	89200	89200	89200	89200	0
398	20240910	120400	23135300	89200	89200	89200	89200	0
399	20240910	120300	23135300	89200	89200	89200	89200	0
400	20240910	120200	23135300	89200	89200	89200	89200	1
401	20240910	120100	23046100	89100	89100	89100	89100	0
402	20240910	120000	23046100	89100	89100	89100	89100	2
403	20240910	115900	22867900	89100	89100	89100	89100	0
404	20240910	115800	22867900	89100	89100	89100	89100	0
405	20240910	115700	22867900	89100	89100	89100	89100	0
406	20240910	115600	22867900	89100	89100	89100	89100	0
407	20240910	115500	22867900	89100	89100	89100	89100	0
408	20240910	115400	22867900	89100	89100	89100	89100	0
409	20240910	115300	22867900	89100	89100	89100	89100	0
410	20240910	115200	22867900	89100	89100	89100	89100	0
411	20240910	115100	22867900	89100	89100	89100	89100	0
412	20240910	115000	22867900	89100	89100	89100	89100	0
413	20240910	114900	22867900	89100	89100	89100	89100	0
414	20240910	114800	22867900	89100	89100	89100	89100	0
415	20240910	114700	22867900	89100	89100	89100	89100	0
416	20240910	114600	22867900	89100	89100	89100	89100	0
417	20240910	114500	22867900	89100	89100	89100	89100	0
418	20240910	114400	22867900	89100	89100	89100	89100	0
419	20240910	114300	22867900	89100	89100	89100	89100	0
420	20240910	114200	22867900	89100	89100	89100	89100	0
421	20240910	114100	22867900	89100	89100	89100	89100	0
422	20240910	114000	22867900	89100	89100	89100	89100	1
423	20240910	113900	22778800	89200	89200	89200	89200	0
424	20240910	113800	22778800	89200	89200	89200	89200	6
425	20240910	113700	22243600	89200	89200	89200	89200	0
426	20240910	113600	22243600	89200	89200	89200	89200	1
427	20240910	113500	22154400	89200	89200	89200	89200	0
428	20240910	113400	22154400	89200	89200	89200	89200	0
429	20240910	113300	22154400	89200	89200	89200	89200	2
430	20240910	113200	21976000	89200	89200	89200	89200	0
431	20240910	113100	21976000	89200	89200	89200	89200	0
432	20240910	113000	21976000	89200	89200	89200	89200	0
433	20240910	112900	21976000	89200	89200	89200	89200	0
434	20240910	112800	21976000	89200	89200	89200	89200	0
435	20240910	112700	21976000	89200	89200	89200	89200	0
436	20240910	112600	21976000	89200	89200	89200	89200	0
437	20240910	112500	21976000	89200	89200	89200	89200	0
438	20240910	112400	21976000	89200	89200	89200	89200	0
439	20240910	112300	21976000	89200	89200	89200	89200	0
440	20240910	112200	21976000	89200	89200	89200	89200	0
441	20240910	112100	21976000	89200	89200	89200	89200	3
442	20240910	112000	21708400	89200	89200	89200	89200	0
443	20240910	111900	21708400	89200	89200	89200	89200	0
444	20240910	111800	21708400	89200	89200	89200	89200	0
445	20240910	111700	21708400	89200	89200	89200	89200	0
446	20240910	111600	21708400	89200	89200	89200	89200	0
447	20240910	111500	21708400	89200	89200	89200	89200	0
448	20240910	111400	21708400	89200	89200	89200	89200	0
449	20240910	111300	21708400	89200	89200	89200	89200	0
450	20240910	111200	21708400	89200	89200	89200	89200	0
451	20240910	111100	21708400	89200	89200	89200	89200	0
452	20240910	111000	21708400	89200	89200	89200	89200	0
453	20240910	110900	21708400	89200	89200	89200	89200	0
454	20240910	110800	21708400	89200	89200	89200	89200	0
455	20240910	110700	21708400	89200	89200	89200	89200	0
456	20240910	110600	21708400	89200	89200	89200	89200	0
457	20240910	110500	21708400	89200	89200	89200	89200	0
458	20240910	110400	21708400	89200	89200	89200	89200	3
459	20240910	110300	21440800	89200	89200	89200	89200	0
460	20240910	110200	21440800	89200	89200	89200	89200	0
461	20240910	110100	21440800	89200	89200	89200	89200	0
462	20240910	110000	21440800	89200	89200	89200	89200	0
463	20240910	105900	21440800	89200	89200	89200	89200	0
464	20240910	105800	21440800	89200	89200	89200	89200	0
465	20240910	105700	21440800	89200	89200	89200	89200	0
466	20240910	105600	21440800	89200	89200	89200	89200	0
467	20240910	105500	21440800	89200	89200	89200	89200	0
468	20240910	105400	21440800	89200	89200	89200	89200	0
469	20240910	105300	21440800	89200	89200	89200	89200	0
470	20240910	105200	21440800	89200	89200	89200	89200	0
471	20240910	105100	21440800	89200	89200	89200	89200	0
472	20240910	105000	21440800	89200	89200	89200	89200	0
473	20240910	104900	21440800	89200	89200	89200	89200	0
474	20240910	104800	21440800	89200	89200	89200	89200	0
475	20240910	104700	21440800	89200	89200	89200	89200	0
476	20240910	104600	21440800	89200	89200	89200	89200	0
477	20240910	104500	21440800	89200	89200	89200	89200	0
478	20240910	104400	21440800	89200	89200	89200	89200	0
479	20240910	104300	21440800	89200	89200	89200	89200	0
480	20240910	104200	21440800	89200	89200	89200	89200	0
481	20240910	104100	21440800	89200	89200	89200	89200	0
482	20240910	104000	21440800	89200	89200	89200	89200	0
483	20240910	103900	21440800	89200	89200	89200	89200	0
484	20240910	103800	21440800	89200	89200	89200	89200	0
485	20240910	103700	21440800	89200	89200	89200	89200	0
486	20240910	103600	21440800	89200	89200	89200	89200	0
487	20240910	103500	21440800	89200	89200	89200	89200	0
488	20240910	103400	21440800	89200	89200	89200	89200	0
489	20240910	103300	21440800	89200	89200	89200	89200	0
490	20240910	103200	21440800	89200	89200	89200	89200	0
491	20240910	103100	21440800	89200	89200	89200	89200	0
492	20240910	103000	21440800	89200	89200	89200	89200	0
493	20240910	102900	21440800	89200	89200	89200	89200	0
494	20240910	102800	21440800	89200	89200	89200	89200	0
495	20240910	102700	21440800	89200	89200	89200	89200	0
496	20240910	102600	21440800	89200	89200	89200	89200	0
497	20240910	102500	21440800	89200	89200	89200	89200	0
498	20240910	102400	21440800	89200	89200	89200	89200	0
499	20240910	102300	21440800	89200	89200	89200	89200	0
500	20240910	102200	21440800	89200	89200	89200	89200	0
501	20240910	102100	21440800	89200	89200	89200	89200	1
502	20240910	102000	21351600	89500	89500	89500	89500	0
503	20240910	101900	21351600	89500	89500	89500	89500	0
504	20240910	101800	21351600	89500	89400	89500	89400	2
505	20240910	101700	21172700	89500	89500	89500	89500	0
506	20240910	101600	21172700	89500	89500	89500	89500	0
507	20240910	101500	21172700	89500	89500	89500	89500	0
508	20240910	101400	21172700	89500	89500	89500	89500	0
509	20240910	101300	21172700	89500	89500	89500	89500	0
510	20240910	101200	21172700	89500	89500	89500	89500	0
511	20240910	101100	21172700	89500	89500	89500	89500	0
512	20240910	101000	21172700	89500	89500	89500	89500	0
513	20240910	100900	21172700	89500	89300	89500	89300	35
514	20240910	100800	18040400	89100	89100	89100	89100	15
515	20240910	100700	16703900	89000	89000	89000	89000	11
516	20240910	100600	15724900	89000	89000	89000	89000	1
517	20240910	100500	15635900	89000	89000	89000	89000	0
518	20240910	100400	15635900	89000	89000	89000	89000	0
519	20240910	100300	15635900	89000	89000	89000	89000	0
520	20240910	100200	15635900	89000	89000	89000	89000	0
521	20240910	100100	15635900	89000	89000	89000	89000	0
522	20240910	100000	15635900	89000	89000	89000	89000	0
523	20240910	095900	15635900	89000	89000	89000	89000	0
524	20240910	095800	15635900	89000	89000	89000	89000	0
525	20240910	095700	15635900	89000	89000	89000	89000	0
526	20240910	095600	15635900	89000	89000	89000	89000	0
527	20240910	095500	15635900	89000	89000	89000	89000	0
528	20240910	095400	15635900	89000	89000	89000	89000	0
529	20240910	095300	15635900	89000	89000	89000	89000	16
530	20240910	095200	14211900	89000	89000	89000	89000	0
531	20240910	095100	14211900	89000	89000	89000	89000	0
532	20240910	095000	14211900	89000	89000	89000	89000	0
533	20240910	094900	14211900	89000	89000	89000	89000	0
534	20240910	094800	14211900	89000	89000	89000	89000	0
535	20240910	094700	14211900	89000	89000	89000	89000	0
536	20240910	094600	14211900	89000	89000	89000	89000	0
537	20240910	094500	14211900	89000	89000	89000	89000	0
538	20240910	094400	14211900	89000	89000	89000	89000	6
539	20240910	094300	13677900	88900	88900	88900	88900	0
540	20240910	094200	13677900	88900	88900	88900	88900	0
541	20240910	094100	13677900	88900	88900	88900	88900	0
542	20240910	094000	13677900	88900	88900	88900	88900	0
543	20240910	093900	13677900	88900	88900	88900	88900	0
544	20240910	093800	13677900	88900	88900	88900	88900	0
545	20240910	093700	13677900	88900	88900	88900	88900	0
546	20240910	093600	13677900	88900	88900	88900	88900	20
547	20240910	093500	11899900	88900	88900	88900	88900	0
548	20240910	093400	11899900	88900	88900	88900	88900	0
549	20240910	093300	11899900	88900	88500	88900	88500	34
550	20240910	093200	8877700	88900	88900	88900	88900	0
551	20240910	093100	8877700	88900	88900	88900	88900	0
552	20240910	093000	8877700	88900	88900	88900	88900	0
553	20240910	092900	8877700	88900	88900	88900	88900	0
554	20240910	092800	8877700	88900	88400	88900	88400	9
555	20240910	092700	8078200	88300	88300	88300	88300	0
556	20240910	092600	8078200	88300	88300	88300	88300	0
557	20240910	092500	8078200	88300	88300	88300	88300	0
558	20240910	092400	8078200	88300	88300	88300	88300	0
559	20240910	092300	8078200	88300	88300	88300	88300	0
560	20240910	092200	8078200	88300	88300	88300	88300	0
561	20240910	092100	8078200	88300	88300	88300	88300	0
562	20240910	092000	8078200	88300	88300	88300	88300	0
563	20240910	091900	8078200	88300	88300	88300	88300	0
564	20240910	091800	8078200	88300	88300	88300	88300	0
565	20240910	091700	8078200	88300	88300	88300	88300	0
566	20240910	091600	8078200	88300	88300	88300	88300	1
567	20240910	091500	7989900	88100	88100	88100	88100	0
568	20240910	091400	7989900	88100	88100	88100	88100	0
569	20240910	091300	7989900	88100	88100	88100	88100	0
570	20240910	091200	7989900	88100	88100	88100	88100	0
571	20240910	091100	7989900	88100	88100	88100	88100	0
572	20240910	091000	7989900	88100	88100	88100	88100	3
573	20240910	090900	7725600	88800	88800	88800	88800	0
574	20240910	090800	7725600	88800	88800	88800	88800	0
575	20240910	090700	7725600	88800	88800	88800	88800	12
576	20240910	090600	6660000	88800	88800	88800	88800	0
577	20240910	090500	6660000	88800	88800	88800	88800	0
578	20240910	090400	6660000	88800	88800	88800	88800	0
579	20240910	090300	6660000	88800	88800	88800	88800	0
580	20240910	090200	6660000	88800	88800	88800	88800	0
581	20240910	090100	6660000	88800	88800	88800	88800	0
582	20240910	090000	6660000	88800	88800	88800	88800	75