KissMeData/002810/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183800	228577630	12680	12680	12680	12680	832
3	20240913	183700	228577630	12680	12680	12680	12680	0
4	20240913	183600	228577630	12680	12680	12680	12680	0
5	20240913	183500	228577630	12680	12680	12680	12680	0
6	20240913	183400	228577630	12680	12680	12680	12680	0
7	20240913	183300	228577630	12680	12680	12680	12680	0
8	20240913	183200	228577630	12680	12680	12680	12680	0
9	20240913	183100	228577630	12680	12680	12680	12680	0
10	20240913	183000	228577630	12680	12680	12680	12680	0
11	20240913	182900	228577630	12680	12680	12680	12680	0
12	20240913	182800	228577630	12680	12680	12680	12680	0
13	20240913	182700	228577630	12680	12680	12680	12680	0
14	20240913	182600	228577630	12680	12680	12680	12680	0
15	20240913	182500	228577630	12680	12680	12680	12680	0
16	20240913	182400	228577630	12680	12680	12680	12680	0
17	20240913	182300	228577630	12680	12680	12680	12680	0
18	20240913	182200	228577630	12680	12680	12680	12680	0
19	20240913	182100	228577630	12680	12680	12680	12680	0
20	20240913	182000	228577630	12680	12680	12680	12680	0
21	20240913	181900	228577630	12680	12680	12680	12680	0
22	20240913	181800	228577630	12680	12680	12680	12680	0
23	20240913	181700	228577630	12680	12680	12680	12680	0
24	20240913	181600	228577630	12680	12680	12680	12680	0
25	20240913	181500	228577630	12680	12680	12680	12680	0
26	20240913	181400	228577630	12680	12680	12680	12680	0
27	20240913	181300	228577630	12680	12680	12680	12680	0
28	20240913	181200	228577630	12680	12680	12680	12680	0
29	20240913	181100	228577630	12680	12680	12680	12680	0
30	20240913	181000	228577630	12680	12680	12680	12680	0
31	20240913	180900	228577630	12680	12680	12680	12680	0
32	20240913	180800	228577630	12680	12680	12680	12680	832
33	20240913	180700	228577630	12680	12680	12680	12680	0
34	20240913	180600	228577630	12680	12680	12680	12680	0
35	20240913	180500	228577630	12680	12680	12680	12680	0
36	20240913	180400	228577630	12680	12680	12680	12680	0
37	20240913	180300	228577630	12680	12680	12680	12680	0
38	20240913	180200	228577630	12680	12680	12680	12680	0
39	20240913	180100	228577630	12680	12680	12680	12680	0
40	20240913	180000	228577630	12680	12680	12680	12680	0
41	20240913	175900	228577630	12680	12680	12680	12680	0
42	20240913	175800	228577630	12680	12680	12680	12680	0
43	20240913	175700	228577630	12680	12680	12680	12680	0
44	20240913	175600	228577630	12680	12680	12680	12680	0
45	20240913	175500	228577630	12680	12680	12680	12680	0
46	20240913	175400	228577630	12680	12680	12680	12680	0
47	20240913	175300	228577630	12680	12680	12680	12680	0
48	20240913	175200	228577630	12680	12680	12680	12680	0
49	20240913	175100	228577630	12680	12680	12680	12680	0
50	20240913	175000	228577630	12680	12680	12680	12680	0
51	20240913	174900	228577630	12680	12680	12680	12680	0
52	20240913	174800	228577630	12680	12680	12680	12680	0
53	20240913	174700	228577630	12680	12680	12680	12680	0
54	20240913	174600	228577630	12680	12680	12680	12680	0
55	20240913	174500	228577630	12680	12680	12680	12680	0
56	20240913	174400	228577630	12680	12680	12680	12680	0
57	20240913	174300	228577630	12680	12680	12680	12680	0
58	20240913	174200	228577630	12680	12680	12680	12680	0
59	20240913	174100	228577630	12680	12680	12680	12680	0
60	20240913	174000	228577630	12680	12680	12680	12680	0
61	20240913	173900	228577630	12680	12680	12680	12680	0
62	20240913	173800	228577630	12680	12680	12680	12680	832
63	20240913	173700	228577630	12680	12680	12680	12680	0
64	20240913	173600	228577630	12680	12680	12680	12680	0
65	20240913	173500	228577630	12680	12680	12680	12680	0
66	20240913	173400	228577630	12680	12680	12680	12680	0
67	20240913	173300	228577630	12680	12680	12680	12680	0
68	20240913	173200	228577630	12680	12680	12680	12680	0
69	20240913	173100	228577630	12680	12680	12680	12680	0
70	20240913	173000	228577630	12680	12680	12680	12680	0
71	20240913	172900	228577630	12680	12680	12680	12680	0
72	20240913	172800	228577630	12680	12680	12680	12680	0
73	20240913	172700	228577630	12680	12680	12680	12680	0
74	20240913	172600	228577630	12680	12680	12680	12680	0
75	20240913	172500	228577630	12680	12680	12680	12680	0
76	20240913	172400	228577630	12680	12680	12680	12680	0
77	20240913	172300	228577630	12680	12680	12680	12680	0
78	20240913	172200	228577630	12680	12680	12680	12680	0
79	20240913	172100	228577630	12680	12680	12680	12680	0
80	20240913	172000	228577630	12680	12680	12680	12680	0
81	20240913	171900	228577630	12680	12680	12680	12680	0
82	20240913	171800	228577630	12680	12680	12680	12680	0
83	20240913	171700	228577630	12680	12680	12680	12680	0
84	20240913	171600	228577630	12680	12680	12680	12680	0
85	20240913	171500	228577630	12680	12680	12680	12680	0
86	20240913	171400	228577630	12680	12680	12680	12680	0
87	20240913	171300	228577630	12680	12680	12680	12680	0
88	20240913	171200	228577630	12680	12680	12680	12680	0
89	20240913	171100	228577630	12680	12680	12680	12680	0
90	20240913	171000	228577630	12680	12680	12680	12680	0
91	20240913	170900	228577630	12680	12680	12680	12680	0
92	20240913	170800	228577630	12680	12680	12680	12680	832
93	20240913	170700	228577630	12680	12680	12680	12680	0
94	20240913	170600	228577630	12680	12680	12680	12680	0
95	20240913	170500	228577630	12680	12680	12680	12680	0
96	20240913	170400	228577630	12680	12680	12680	12680	0
97	20240913	170300	228577630	12680	12680	12680	12680	0
98	20240913	170200	228577630	12680	12680	12680	12680	0
99	20240913	170100	228577630	12680	12680	12680	12680	0
100	20240913	170000	228577630	12680	12680	12680	12680	0
101	20240913	165900	228577630	12680	12680	12680	12680	0
102	20240913	165800	228577630	12680	12680	12680	12680	0
103	20240913	165700	228577630	12680	12680	12680	12680	0
104	20240913	165600	228577630	12680	12680	12680	12680	0
105	20240913	165500	228577630	12680	12680	12680	12680	0
106	20240913	165400	228577630	12680	12680	12680	12680	0
107	20240913	165300	228577630	12680	12680	12680	12680	0
108	20240913	165200	228577630	12680	12680	12680	12680	0
109	20240913	165100	228577630	12680	12680	12680	12680	0
110	20240913	165000	228577630	12680	12680	12680	12680	0
111	20240913	164900	228577630	12680	12680	12680	12680	0
112	20240913	164800	228577630	12680	12680	12680	12680	0
113	20240913	164700	228577630	12680	12680	12680	12680	0
114	20240913	164600	228577630	12680	12680	12680	12680	0
115	20240913	164500	228577630	12680	12680	12680	12680	0
116	20240913	164400	228577630	12680	12680	12680	12680	0
117	20240913	164300	228577630	12680	12680	12680	12680	0
118	20240913	164200	228577630	12680	12680	12680	12680	0
119	20240913	164100	228577630	12680	12680	12680	12680	0
120	20240913	164000	228577630	12680	12680	12680	12680	0
121	20240913	163900	228577630	12680	12680	12680	12680	0
122	20240913	163800	228577630	12680	12680	12680	12680	832
123	20240913	163700	228577630	12680	12680	12680	12680	0
124	20240913	163600	228577630	12680	12680	12680	12680	0
125	20240913	163500	228577630	12680	12680	12680	12680	0
126	20240913	163400	228577630	12680	12680	12680	12680	0
127	20240913	163300	228577630	12680	12680	12680	12680	0
128	20240913	163200	228577630	12680	12680	12680	12680	0
129	20240913	163100	228577630	12680	12680	12680	12680	0
130	20240913	163000	228577630	12680	12680	12680	12680	0
131	20240913	162900	228577630	12680	12680	12680	12680	0
132	20240913	162800	228577630	12680	12680	12680	12680	0
133	20240913	162700	228577630	12680	12680	12680	12680	0
134	20240913	162600	228577630	12680	12680	12680	12680	0
135	20240913	162500	228577630	12680	12680	12680	12680	0
136	20240913	162400	228577630	12680	12680	12680	12680	0
137	20240913	162300	228577630	12680	12680	12680	12680	0
138	20240913	162200	228577630	12680	12680	12680	12680	0
139	20240913	162100	228577630	12680	12680	12680	12680	0
140	20240913	162000	228577630	12680	12680	12680	12680	0
141	20240913	161900	228577630	12680	12680	12680	12680	0
142	20240913	161800	228577630	12680	12680	12680	12680	0
143	20240913	161700	228577630	12680	12680	12680	12680	0
144	20240913	161600	228577630	12680	12680	12680	12680	0
145	20240913	161500	228577630	12680	12680	12680	12680	0
146	20240913	161400	228577630	12680	12680	12680	12680	0
147	20240913	161300	228577630	12680	12680	12680	12680	0
148	20240913	161200	228577630	12680	12680	12680	12680	0
149	20240913	161100	228577630	12680	12680	12680	12680	0
150	20240913	161000	228577630	12680	12680	12680	12680	0
151	20240913	160900	228577630	12680	12680	12680	12680	0
152	20240913	160800	228577630	12680	12680	12680	12680	832
153	20240913	160700	228577630	12680	12680	12680	12680	0
154	20240913	160600	228577630	12680	12680	12680	12680	0
155	20240913	160500	228577630	12680	12680	12680	12680	0
156	20240913	160400	228577630	12680	12680	12680	12680	0
157	20240913	160300	228577630	12680	12680	12680	12680	0
158	20240913	160200	228577630	12680	12680	12680	12680	0
159	20240913	160100	228577630	12680	12680	12680	12680	0
160	20240913	160000	228577630	12680	12680	12680	12680	0
161	20240913	155900	228577630	12680	12680	12680	12680	0
162	20240913	155800	228577630	12680	12680	12680	12680	0
163	20240913	155700	228577630	12680	12680	12680	12680	0
164	20240913	155600	228577630	12680	12680	12680	12680	0
165	20240913	155500	228577630	12680	12680	12680	12680	0
166	20240913	155400	228577630	12680	12680	12680	12680	0
167	20240913	155300	228577630	12680	12680	12680	12680	0
168	20240913	155200	228577630	12680	12680	12680	12680	0
169	20240913	155100	228577630	12680	12680	12680	12680	0
170	20240913	155000	228577630	12680	12680	12680	12680	0
171	20240913	154900	228577630	12680	12680	12680	12680	0
172	20240913	154800	228577630	12680	12680	12680	12680	0
173	20240913	154700	228577630	12680	12680	12680	12680	0
174	20240913	154600	228577630	12680	12680	12680	12680	0
175	20240913	154500	228577630	12680	12680	12680	12680	0
176	20240913	154400	228577630	12680	12680	12680	12680	0
177	20240913	154300	228577630	12680	12680	12680	12680	0
178	20240913	154200	228577630	12680	12680	12680	12680	0
179	20240913	154100	228577630	12680	12680	12680	12680	0
180	20240913	154000	228577630	12680	12680	12680	12680	0
181	20240913	153900	228577630	12680	12680	12680	12680	0
182	20240913	153800	228577630	12680	12680	12680	12680	832
183	20240913	153700	228577630	12680	12680	12680	12680	0
184	20240913	153600	228577630	12680	12680	12680	12680	0
185	20240913	153500	228577630	12680	12680	12680	12680	0
186	20240913	153400	228577630	12680	12680	12680	12680	0
187	20240913	153300	228577630	12680	12680	12680	12680	0
188	20240913	153200	228577630	12680	12680	12680	12680	0
189	20240913	153100	228577630	12680	12680	12680	12680	0
190	20240913	153000	228577630	12680	12680	12680	12680	832
191	20240913	152900	218027870	12670	12670	12670	12670	0
192	20240913	152800	218027870	12670	12670	12670	12670	0
193	20240913	152700	218027870	12670	12670	12670	12670	0
194	20240913	152600	218027870	12670	12670	12670	12670	0
195	20240913	152500	218027870	12670	12670	12670	12670	0
196	20240913	152400	218027870	12670	12670	12670	12670	0
197	20240913	152300	218027870	12670	12670	12670	12670	0
198	20240913	152200	218027870	12670	12670	12670	12670	0
199	20240913	152100	218027870	12670	12670	12670	12670	0
200	20240913	152000	218027870	12670	12670	12670	12670	0
201	20240913	151900	218027870	12670	12670	12680	12670	129
202	20240913	151800	216393420	12670	12670	12670	12670	54
203	20240913	151700	215709240	12680	12670	12680	12670	12
204	20240913	151600	215557190	12670	12670	12680	12670	17
205	20240913	151500	215341780	12670	12670	12680	12670	137
206	20240913	151400	213605040	12670	12670	12670	12670	18
207	20240913	151300	213376980	12670	12670	12670	12670	0
208	20240913	151200	213376980	12670	12680	12680	12670	8
209	20240913	151100	213275580	12670	12670	12670	12670	3
210	20240913	151000	213237570	12670	12670	12670	12670	13
211	20240913	150900	213072860	12670	12670	12670	12670	0
212	20240913	150800	213072860	12670	12670	12670	12670	12
213	20240913	150700	212920820	12670	12670	12670	12670	6
214	20240913	150600	212844800	12670	12670	12670	12670	0
215	20240913	150500	212844800	12670	12670	12670	12670	2
216	20240913	150400	212819460	12670	12670	12670	12670	5
217	20240913	150300	212756110	12670	12670	12670	12670	1
218	20240913	150200	212743440	12670	12670	12670	12670	0
219	20240913	150100	212743440	12670	12670	12670	12670	4
220	20240913	150000	212692760	12670	12670	12670	12670	3
221	20240913	145900	212654750	12670	12670	12670	12670	1
222	20240913	145800	212642080	12670	12670	12670	12670	9
223	20240913	145700	212528050	12690	12690	12690	12670	30
224	20240913	145600	212147490	12670	12670	12690	12670	18
225	20240913	145500	211919270	12670	12670	12690	12670	30
226	20240913	145400	211538760	12650	12680	12680	12650	28
227	20240913	145300	211183910	12670	12670	12680	12670	124
228	20240913	145200	209612760	12670	12650	12670	12650	12
229	20240913	145100	209460780	12670	12670	12670	12650	30
230	20240913	145000	209080800	12670	12650	12670	12650	28
231	20240913	144900	208726240	12670	12660	12670	12650	22
232	20240913	144800	208447660	12650	12660	12660	12650	16
233	20240913	144700	208245160	12650	12660	12660	12650	14
234	20240913	144600	208067930	12660	12660	12660	12650	29
235	20240913	144500	207700890	12660	12650	12660	12650	19
236	20240913	144400	207460450	12660	12660	12660	12660	20
237	20240913	144300	207207250	12650	12650	12660	12650	20
238	20240913	144200	206954130	12660	12650	12660	12630	125
239	20240913	144100	205372800	12650	12630	12650	12630	14
240	20240913	144000	205195840	12630	12650	12650	12630	94
241	20240913	143900	204008200	12630	12650	12650	12630	15
242	20240913	143800	203818510	12650	12650	12650	12630	30
243	20240913	143700	203439070	12630	12650	12650	12630	16
244	20240913	143600	203236790	12630	12630	12630	12630	469
245	20240913	143500	197313320	12620	12630	12630	12620	11
246	20240913	143400	197174400	12630	12620	12630	12620	21
247	20240913	143300	196909270	12630	12630	12630	12630	20
248	20240913	143200	196656670	12620	12630	12630	12620	12
249	20240913	143100	196505120	12630	12630	12630	12620	27
250	20240913	143000	196164160	12630	12630	12630	12620	20
251	20240913	142900	195911620	12620	12630	12630	12620	24
252	20240913	142800	195608530	12620	12620	12630	12620	61
253	20240913	142700	194838580	12630	12620	12630	12620	19
254	20240913	142600	194598730	12630	12630	12630	12630	9
255	20240913	142500	194485060	12610	12630	12630	12610	26
256	20240913	142400	194156780	12610	12630	12630	12610	18
257	20240913	142300	193929580	12610	12610	12630	12610	22
258	20240913	142200	193651980	12630	12630	12630	12610	23
259	20240913	142100	193361530	12610	12630	12630	12610	18
260	20240913	142000	193134290	12620	12650	12650	12620	138
261	20240913	141900	191390830	12640	12650	12650	12640	10
262	20240913	141800	191264350	12640	12640	12650	12640	33
263	20240913	141700	190847100	12620	12610	12640	12610	64
264	20240913	141600	190039750	12590	12590	12590	12590	10
265	20240913	141500	189913850	12590	12590	12590	12590	0
266	20240913	141400	189913850	12590	12590	12590	12590	4
267	20240913	141300	189863490	12590	12590	12590	12590	8
268	20240913	141200	189762770	12590	12590	12590	12590	1
269	20240913	141100	189750180	12590	12610	12610	12590	4
270	20240913	141000	189699800	12590	12600	12610	12590	388
271	20240913	140900	184809250	12590	12640	12640	12590	1505
272	20240913	140800	165824060	12640	12640	12640	12640	0
273	20240913	140700	165824060	12640	12640	12640	12640	3
274	20240913	140600	165786140	12640	12640	12640	12640	12
275	20240913	140500	165634460	12640	12640	12640	12640	2
276	20240913	140400	165609180	12640	12640	12640	12640	0
277	20240913	140300	165609180	12640	12640	12640	12640	4
278	20240913	140200	165558620	12640	12640	12640	12640	12
279	20240913	140100	165406940	12640	12640	12640	12640	0
280	20240913	140000	165406940	12640	12630	12640	12630	63
281	20240913	135900	164610700	12630	12630	12630	12630	47
282	20240913	135800	164017090	12630	12630	12630	12630	26
283	20240913	135700	163688710	12630	12630	12640	12630	55
284	20240913	135600	162993980	12630	12630	12630	12630	31
285	20240913	135500	162602450	12630	12630	12630	12630	16
286	20240913	135400	162400370	12630	12630	12640	12630	16
287	20240913	135300	162198210	12630	12640	12640	12630	7
288	20240913	135200	162109740	12630	12630	12640	12630	36
289	20240913	135100	161654790	12640	12650	12650	12630	12
290	20240913	135000	161503130	12650	12640	12650	12640	26
291	20240913	134900	161174480	12630	12640	12640	12630	7
292	20240913	134800	161086010	12640	12630	12640	12630	35
293	20240913	134700	160643710	12640	12630	12640	12630	21
294	20240913	134600	160378360	12640	12640	12640	12640	23
295	20240913	134500	160087640	12630	12630	12640	12630	17
296	20240913	134400	159872870	12640	12640	12640	12630	34
297	20240913	134300	159443310	12640	12640	12640	12630	24
298	20240913	134200	159139980	12630	12640	12640	12630	13
299	20240913	134100	158975750	12640	12640	12640	12640	43
300	20240913	134000	158432230	12640	12640	12640	12640	67
301	20240913	133900	157585350	12640	12640	12640	12640	20
302	20240913	133800	157332550	12640	12640	12640	12640	21
303	20240913	133700	157067110	12640	12640	12640	12640	39
304	20240913	133600	156574150	12640	12640	12640	12640	12
305	20240913	133500	156422470	12640	12640	12640	12640	22
306	20240913	133400	156144390	12640	12650	12650	12640	149
307	20240913	133300	154260780	12650	12660	12660	12650	149
308	20240913	133200	152374700	12650	12650	12660	12650	23
309	20240913	133100	152083740	12650	12660	12670	12650	26
310	20240913	133000	151754760	12660	12640	12660	12640	192
311	20240913	132900	149324960	12650	12610	12650	12610	43
312	20240913	132800	148782430	12650	12600	12650	12600	347
313	20240913	132700	144395840	12610	12610	12630	12600	180
314	20240913	132600	142123480	12600	12610	12610	12600	31
315	20240913	132500	141732610	12600	12590	12630	12590	309
316	20240913	132400	137831790	12590	12590	12590	12590	32
317	20240913	132300	137428910	12590	12590	12590	12590	26
318	20240913	132200	137101570	12590	12590	12590	12590	25
319	20240913	132100	136786820	12590	12600	12600	12590	13
320	20240913	132000	136623040	12590	12600	12600	12590	86
321	20240913	131900	135539590	12600	12600	12600	12600	10
322	20240913	131800	135413590	12600	12600	12600	12600	32
323	20240913	131700	135010390	12590	12590	12600	12590	158
324	20240913	131600	133021090	12600	12610	12630	12600	1104
325	20240913	131500	119103710	12610	12620	12620	12610	10
326	20240913	131400	118977550	12610	12610	12620	12610	35
327	20240913	131300	118535910	12600	12610	12640	12600	272
328	20240913	131200	115099740	12610	12610	12630	12600	304
329	20240913	131100	111260620	12610	12610	12630	12600	33
330	20240913	131000	110844470	12620	12600	12620	12600	14
331	20240913	130900	110667990	12610	12610	12610	12600	24
332	20240913	130800	110365360	12620	12610	12620	12600	223
333	20240913	130700	107551260	12610	12600	12610	12600	36
334	20240913	130600	107097430	12600	12610	12610	12600	7
335	20240913	130500	107009170	12610	12610	12650	12600	130
336	20240913	130400	105365940	12610	12600	12610	12600	81
337	20240913	130300	104344610	12600	12620	12630	12600	128
338	20240913	130200	102728440	12620	12600	12620	12600	22
339	20240913	130100	102451050	12610	12610	12610	12610	17
340	20240913	130000	102236680	12610	12610	12620	12610	38
341	20240913	125900	101757400	12610	12640	12640	12610	451
342	20240913	125800	96059730	12640	12640	12640	12640	2
343	20240913	125700	96034450	12610	12610	12610	12610	0
344	20240913	125600	96034450	12610	12610	12610	12610	0
345	20240913	125500	96034450	12610	12610	12610	12610	0
346	20240913	125400	96034450	12610	12620	12640	12610	314
347	20240913	125300	92068840	12620	12620	12620	12620	0
348	20240913	125200	92068840	12620	12620	12620	12620	1
349	20240913	125100	92056220	12620	12620	12620	12610	8
350	20240913	125000	91955270	12620	12620	12620	12620	2
351	20240913	124900	91930030	12620	12620	12620	12620	0
352	20240913	124800	91930030	12620	12620	12620	12620	0
353	20240913	124700	91930030	12620	12620	12620	12620	1
354	20240913	124600	91917410	12610	12610	12610	12610	1
355	20240913	124500	91904800	12610	12610	12610	12610	0
356	20240913	124400	91904800	12610	12610	12610	12610	0
357	20240913	124300	91904800	12610	12610	12610	12610	0
358	20240913	124200	91904800	12610	12610	12610	12610	56
359	20240913	124100	91198640	12610	12610	12610	12610	0
360	20240913	124000	91198640	12610	12610	12610	12610	81
361	20240913	123900	90177230	12610	12610	12610	12610	0
362	20240913	123800	90177230	12610	12610	12610	12610	0
363	20240913	123700	90177230	12610	12620	12620	12610	413
364	20240913	123600	84965710	12640	12640	12640	12640	0
365	20240913	123500	84965710	12640	12640	12640	12640	0
366	20240913	123400	84965710	12640	12640	12640	12640	0
367	20240913	123300	84965710	12640	12640	12640	12640	1
368	20240913	123200	84953070	12640	12640	12640	12640	0
369	20240913	123100	84953070	12640	12640	12640	12640	4
370	20240913	123000	84902510	12640	12640	12640	12640	1
371	20240913	122900	84889870	12640	12640	12640	12640	0
372	20240913	122800	84889870	12640	12640	12640	12640	0
373	20240913	122700	84889870	12640	12640	12640	12640	0
374	20240913	122600	84889870	12640	12640	12640	12640	9
375	20240913	122500	84776110	12620	12620	12620	12620	0
376	20240913	122400	84776110	12620	12620	12620	12620	0
377	20240913	122300	84776110	12620	12620	12620	12620	0
378	20240913	122200	84776110	12620	12620	12620	12620	0
379	20240913	122100	84776110	12620	12620	12620	12620	4
380	20240913	122000	84725630	12620	12620	12620	12620	4
381	20240913	121900	84675150	12620	12620	12620	12620	53
382	20240913	121800	84006290	12630	12630	12630	12630	0
383	20240913	121700	84006290	12630	12630	12630	12630	0
384	20240913	121600	84006290	12630	12630	12630	12630	0
385	20240913	121500	84006290	12630	12630	12630	12630	0
386	20240913	121400	84006290	12630	12630	12630	12630	44
387	20240913	121300	83450570	12640	12640	12640	12640	0
388	20240913	121200	83450570	12640	12640	12640	12640	1
389	20240913	121100	83437930	12640	12640	12640	12640	4
390	20240913	121000	83387370	12640	12630	12640	12630	2
391	20240913	120900	83362100	12640	12640	12640	12640	0
392	20240913	120800	83362100	12640	12640	12640	12640	0
393	20240913	120700	83362100	12640	12640	12640	12640	0
394	20240913	120600	83362100	12640	12640	12640	12640	0
395	20240913	120500	83362100	12640	12640	12640	12640	0
396	20240913	120400	83362100	12640	12640	12640	12640	9
397	20240913	120300	83248340	12620	12620	12620	12620	0
398	20240913	120200	83248340	12620	12620	12620	12620	0
399	20240913	120100	83248340	12620	12620	12620	12620	8
400	20240913	120000	83147380	12620	12640	12640	12620	7
401	20240913	115900	83058970	12640	12640	12640	12640	0
402	20240913	115800	83058970	12640	12640	12640	12640	0
403	20240913	115700	83058970	12640	12640	12640	12640	0
404	20240913	115600	83058970	12640	12640	12640	12640	0
405	20240913	115500	83058970	12640	12640	12640	12640	0
406	20240913	115400	83058970	12640	12640	12640	12640	0
407	20240913	115300	83058970	12640	12640	12640	12640	0
408	20240913	115200	83058970	12640	12640	12640	12640	1
409	20240913	115100	83046330	12640	12640	12640	12640	3
410	20240913	115000	83008410	12640	12640	12640	12640	1
411	20240913	114900	82995770	12640	12640	12640	12640	0
412	20240913	114800	82995770	12640	12640	12640	12640	0
413	20240913	114700	82995770	12640	12640	12640	12640	1
414	20240913	114600	82983130	12640	12640	12640	12640	8
415	20240913	114500	82882010	12620	12620	12620	12620	0
416	20240913	114400	82882010	12620	12620	12620	12620	0
417	20240913	114300	82882010	12620	12620	12620	12620	0
418	20240913	114200	82882010	12620	12620	12620	12620	4
419	20240913	114100	82831530	12620	12620	12620	12620	4
420	20240913	114000	82781050	12620	12620	12620	12620	4
421	20240913	113900	82730570	12640	12640	12640	12640	0
422	20240913	113800	82730570	12640	12640	12640	12640	0
423	20240913	113700	82730570	12640	12640	12640	12640	0
424	20240913	113600	82730570	12640	12640	12640	12640	0
425	20240913	113500	82730570	12640	12640	12640	12640	233
426	20240913	113400	79785450	12640	12640	12640	12640	0
427	20240913	113300	79785450	12640	12640	12640	12640	0
428	20240913	113200	79785450	12640	12640	12640	12640	1
429	20240913	113100	79772810	12640	12640	12640	12640	3
430	20240913	113000	79734890	12640	12640	12640	12640	1
431	20240913	112900	79722250	12620	12620	12620	12620	0
432	20240913	112800	79722250	12620	12620	12620	12620	0
433	20240913	112700	79722250	12620	12620	12620	12620	0
434	20240913	112600	79722250	12620	12620	12620	12620	0
435	20240913	112500	79722250	12620	12620	12620	12620	0
436	20240913	112400	79722250	12620	12620	12620	12620	0
437	20240913	112300	79722250	12620	12630	12630	12620	141
438	20240913	112200	77941580	12630	12630	12630	12630	0
439	20240913	112100	77941580	12630	12630	12630	12630	8
440	20240913	112000	77840540	12630	12630	12630	12630	6
441	20240913	111900	77764760	12640	12640	12640	12640	0
442	20240913	111800	77764760	12640	12640	12640	12640	0
443	20240913	111700	77764760	12640	12640	12640	12640	0
444	20240913	111600	77764760	12640	12640	12640	12640	0
445	20240913	111500	77764760	12640	12640	12640	12640	0
446	20240913	111400	77764760	12640	12640	12640	12640	0
447	20240913	111300	77764760	12640	12640	12640	12640	0
448	20240913	111200	77764760	12640	12640	12640	12640	0
449	20240913	111100	77764760	12640	12640	12640	12640	14
450	20240913	111000	77587800	12640	12640	12640	12640	1
451	20240913	110900	77575160	12630	12630	12630	12630	30
452	20240913	110800	77196260	12610	12610	12610	12610	0
453	20240913	110700	77196260	12610	12610	12610	12610	0
454	20240913	110600	77196260	12610	12610	12610	12610	0
455	20240913	110500	77196260	12610	12610	12610	12610	0
456	20240913	110400	77196260	12610	12610	12610	12610	0
457	20240913	110300	77196260	12610	12610	12610	12610	0
458	20240913	110200	77196260	12610	12610	12610	12610	0
459	20240913	110100	77196260	12610	12610	12610	12610	8
460	20240913	110000	77095380	12610	12610	12610	12610	5
461	20240913	105900	77032330	12610	12610	12610	12610	0
462	20240913	105800	77032330	12610	12610	12610	12610	0
463	20240913	105700	77032330	12610	12620	12620	12610	18
464	20240913	105600	76805180	12610	12620	12620	12610	4
465	20240913	105500	76754710	12620	12620	12620	12610	10
466	20240913	105400	76628520	12620	12620	12620	12610	10
467	20240913	105300	76502340	12620	12620	12620	12610	39
468	20240913	105200	76010490	12610	12690	12690	12590	1756
469	20240913	105100	53829160	12690	12690	12690	12690	3
470	20240913	105000	53791090	12680	12680	12690	12680	6
471	20240913	104900	53715000	12670	12670	12670	12670	0
472	20240913	104800	53715000	12670	12680	12680	12670	14
473	20240913	104700	53537500	12680	12680	12680	12680	28
474	20240913	104600	53182460	12670	12670	12670	12670	0
475	20240913	104500	53182460	12670	12670	12670	12670	0
476	20240913	104400	53182460	12670	12670	12670	12670	0
477	20240913	104300	53182460	12670	12670	12670	12670	0
478	20240913	104200	53182460	12670	12670	12670	12670	222
479	20240913	104100	50369720	12660	12660	12660	12660	12
480	20240913	104000	50217800	12660	12660	12660	12660	5
481	20240913	103900	50154500	12660	12660	12660	12660	0
482	20240913	103800	50154500	12660	12660	12660	12660	0
483	20240913	103700	50154500	12660	12660	12660	12660	63
484	20240913	103600	49356920	12670	12670	12670	12670	0
485	20240913	103500	49356920	12670	12670	12670	12670	0
486	20240913	103400	49356920	12670	12670	12670	12670	0
487	20240913	103300	49356920	12670	12670	12670	12670	0
488	20240913	103200	49356920	12670	12670	12670	12670	2
489	20240913	103100	49331580	12670	12670	12670	12670	3
490	20240913	103000	49293570	12670	12670	12670	12670	2
491	20240913	102900	49268230	12660	12660	12660	12660	47
492	20240913	102800	48673210	12670	12670	12670	12670	0
493	20240913	102700	48673210	12670	12670	12670	12670	20
494	20240913	102600	48419810	12670	12670	12670	12670	0
495	20240913	102500	48419810	12670	12670	12670	12670	0
496	20240913	102400	48419810	12670	12670	12670	12670	0
497	20240913	102300	48419810	12670	12670	12670	12670	1
498	20240913	102200	48407140	12660	12660	12660	12660	0
499	20240913	102100	48407140	12660	12660	12660	12660	50
500	20240913	102000	47774140	12660	12660	12660	12660	5
501	20240913	101900	47710840	12670	12670	12670	12670	0
502	20240913	101800	47710840	12670	12670	12670	12670	0
503	20240913	101700	47710840	12670	12670	12670	12670	0
504	20240913	101600	47710840	12670	12670	12670	12670	0
505	20240913	101500	47710840	12670	12670	12670	12670	0
506	20240913	101400	47710840	12670	12670	12670	12670	0
507	20240913	101300	47710840	12670	12670	12670	12670	0
508	20240913	101200	47710840	12670	12670	12670	12670	2
509	20240913	101100	47685500	12670	12670	12670	12670	4
510	20240913	101000	47634820	12670	12670	12670	12670	4
511	20240913	100900	47584140	12670	12670	12670	12670	0
512	20240913	100800	47584140	12670	12670	12670	12670	0
513	20240913	100700	47584140	12670	12670	12670	12670	0
514	20240913	100600	47584140	12670	12670	12670	12670	0
515	20240913	100500	47584140	12670	12670	12670	12670	0
516	20240913	100400	47584140	12670	12670	12670	12670	0
517	20240913	100300	47584140	12670	12670	12670	12670	0
518	20240913	100200	47584140	12670	12660	12670	12660	11
519	20240913	100100	47444870	12660	12660	12660	12660	9
520	20240913	100000	47330930	12660	12670	12670	12660	47
521	20240913	095900	46735510	12670	12670	12670	12670	0
522	20240913	095800	46735510	12670	12670	12670	12670	0
523	20240913	095700	46735510	12670	12670	12670	12670	0
524	20240913	095600	46735510	12670	12670	12670	12670	0
525	20240913	095500	46735510	12670	12670	12670	12670	0
526	20240913	095400	46735510	12670	12670	12670	12670	0
527	20240913	095300	46735510	12670	12670	12670	12670	0
528	20240913	095200	46735510	12670	12670	12670	12670	0
529	20240913	095100	46735510	12670	12670	12670	12670	9
530	20240913	095000	46621480	12670	12670	12670	12670	4
531	20240913	094900	46570800	12670	12670	12670	12670	114
532	20240913	094800	45126420	12670	12670	12670	12670	0
533	20240913	094700	45126420	12670	12670	12670	12670	31
534	20240913	094600	44733650	12660	12660	12660	12660	0
535	20240913	094500	44733650	12660	12660	12660	12660	1
536	20240913	094400	44720990	12660	12660	12660	12660	1
537	20240913	094300	44708330	12660	12660	12660	12660	120
538	20240913	094200	43189130	12670	12670	12670	12670	0
539	20240913	094100	43189130	12670	12660	12670	12660	64
540	20240913	094000	42378870	12660	12650	12660	12650	368
541	20240913	093900	37721060	12650	12650	12650	12650	0
542	20240913	093800	37721060	12650	12650	12650	12650	1
543	20240913	093700	37708410	12650	12650	12650	12650	0
544	20240913	093600	37708410	12650	12650	12650	12650	0
545	20240913	093500	37708410	12650	12650	12650	12650	0
546	20240913	093400	37708410	12650	12650	12650	12650	0
547	20240913	093300	37708410	12650	12650	12650	12650	2
548	20240913	093200	37683110	12640	12640	12640	12640	0
549	20240913	093100	37683110	12640	12640	12640	12640	35
550	20240913	093000	37240710	12640	12640	12640	12640	5
551	20240913	092900	37177510	12640	12640	12640	12640	0
552	20240913	092800	37177510	12640	12640	12640	12640	0
553	20240913	092700	37177510	12640	12640	12640	12640	0
554	20240913	092600	37177510	12640	12640	12640	12640	0
555	20240913	092500	37177510	12640	12640	12640	12640	0
556	20240913	092400	37177510	12640	12630	12660	12630	31
557	20240913	092300	36785800	12630	12630	12630	12630	1
558	20240913	092200	36773170	12620	12610	12620	12610	3
559	20240913	092100	36735320	12610	12590	12670	12590	15
560	20240913	092000	36546250	12590	12580	12610	12560	613
561	20240913	091900	28830780	12580	12670	12670	12580	2235
562	20240913	091800	607510	12680	12680	12680	12680	0
563	20240913	091700	607510	12680	12660	12680	12660	3
564	20240913	091600	569500	12660	12660	12660	12660	0
565	20240913	091500	569500	12660	12660	12660	12660	1
566	20240913	091400	556840	12670	12670	12670	12670	22
567	20240913	091300	278100	12640	12640	12640	12640	0
568	20240913	091200	278100	12640	12640	12640	12640	0
569	20240913	091100	278100	12640	12640	12640	12640	0
570	20240913	091000	278100	12640	12640	12640	12640	0
571	20240913	090900	278100	12640	12640	12640	12640	11
572	20240913	090800	139060	12640	12640	12640	12640	0
573	20240913	090700	139060	12640	12640	12640	12640	0
574	20240913	090600	139060	12640	12640	12640	12640	0
575	20240913	090500	139060	12640	12640	12640	12640	0
576	20240913	090400	139060	12640	12640	12640	12640	0
577	20240913	090300	139060	12640	12640	12640	12640	0
578	20240913	090200	139060	12640	12640	12640	12640	0
579	20240913	090100	139060	12640	12640	12640	12640	0
580	20240913	090000	139060	12640	12660	12660	12640	11