KissMeData/004970/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184300	64672440	9390	9390	9390	9390	99
3	20240913	184200	64672440	9390	9390	9390	9390	0
4	20240913	184100	64672440	9390	9390	9390	9390	0
5	20240913	184000	64672440	9390	9390	9390	9390	0
6	20240913	183900	64672440	9390	9390	9390	9390	0
7	20240913	183800	64672440	9390	9390	9390	9390	0
8	20240913	183700	64672440	9390	9390	9390	9390	0
9	20240913	183600	64672440	9390	9390	9390	9390	0
10	20240913	183500	64672440	9390	9390	9390	9390	0
11	20240913	183400	64672440	9390	9390	9390	9390	0
12	20240913	183300	64672440	9390	9390	9390	9390	0
13	20240913	183200	64672440	9390	9390	9390	9390	0
14	20240913	183100	64672440	9390	9390	9390	9390	0
15	20240913	183000	64672440	9390	9390	9390	9390	0
16	20240913	182900	64672440	9390	9390	9390	9390	0
17	20240913	182800	64672440	9390	9390	9390	9390	0
18	20240913	182700	64672440	9390	9390	9390	9390	0
19	20240913	182600	64672440	9390	9390	9390	9390	0
20	20240913	182500	64672440	9390	9390	9390	9390	0
21	20240913	182400	64672440	9390	9390	9390	9390	0
22	20240913	182300	64672440	9390	9390	9390	9390	0
23	20240913	182200	64672440	9390	9390	9390	9390	0
24	20240913	182100	64672440	9390	9390	9390	9390	0
25	20240913	182000	64672440	9390	9390	9390	9390	0
26	20240913	181900	64672440	9390	9390	9390	9390	0
27	20240913	181800	64672440	9390	9390	9390	9390	0
28	20240913	181700	64672440	9390	9390	9390	9390	0
29	20240913	181600	64672440	9390	9390	9390	9390	0
30	20240913	181500	64672440	9390	9390	9390	9390	0
31	20240913	181400	64672440	9390	9390	9390	9390	0
32	20240913	181300	64672440	9390	9390	9390	9390	99
33	20240913	181200	64672440	9390	9390	9390	9390	0
34	20240913	181100	64672440	9390	9390	9390	9390	0
35	20240913	181000	64672440	9390	9390	9390	9390	0
36	20240913	180900	64672440	9390	9390	9390	9390	0
37	20240913	180800	64672440	9390	9390	9390	9390	0
38	20240913	180700	64672440	9390	9390	9390	9390	0
39	20240913	180600	64672440	9390	9390	9390	9390	0
40	20240913	180500	64672440	9390	9390	9390	9390	0
41	20240913	180400	64672440	9390	9390	9390	9390	0
42	20240913	180300	64672440	9390	9390	9390	9390	0
43	20240913	180200	64672440	9390	9390	9390	9390	0
44	20240913	180100	64672440	9390	9390	9390	9390	0
45	20240913	180000	64672440	9390	9390	9390	9390	0
46	20240913	175900	64672440	9390	9390	9390	9390	0
47	20240913	175800	64672440	9390	9390	9390	9390	0
48	20240913	175700	64672440	9390	9390	9390	9390	0
49	20240913	175600	64672440	9390	9390	9390	9390	0
50	20240913	175500	64672440	9390	9390	9390	9390	0
51	20240913	175400	64672440	9390	9390	9390	9390	0
52	20240913	175300	64672440	9390	9390	9390	9390	0
53	20240913	175200	64672440	9390	9390	9390	9390	0
54	20240913	175100	64672440	9390	9390	9390	9390	0
55	20240913	175000	64672440	9390	9390	9390	9390	0
56	20240913	174900	64672440	9390	9390	9390	9390	0
57	20240913	174800	64672440	9390	9390	9390	9390	0
58	20240913	174700	64672440	9390	9390	9390	9390	0
59	20240913	174600	64672440	9390	9390	9390	9390	0
60	20240913	174500	64672440	9390	9390	9390	9390	0
61	20240913	174400	64672440	9390	9390	9390	9390	0
62	20240913	174300	64672440	9390	9390	9390	9390	99
63	20240913	174200	64672440	9390	9390	9390	9390	0
64	20240913	174100	64672440	9390	9390	9390	9390	0
65	20240913	174000	64672440	9390	9390	9390	9390	0
66	20240913	173900	64672440	9390	9390	9390	9390	0
67	20240913	173800	64672440	9390	9390	9390	9390	0
68	20240913	173700	64672440	9390	9390	9390	9390	0
69	20240913	173600	64672440	9390	9390	9390	9390	0
70	20240913	173500	64672440	9390	9390	9390	9390	0
71	20240913	173400	64672440	9390	9390	9390	9390	0
72	20240913	173300	64672440	9390	9390	9390	9390	0
73	20240913	173200	64672440	9390	9390	9390	9390	0
74	20240913	173100	64672440	9390	9390	9390	9390	0
75	20240913	173000	64672440	9390	9390	9390	9390	0
76	20240913	172900	64672440	9390	9390	9390	9390	0
77	20240913	172800	64672440	9390	9390	9390	9390	0
78	20240913	172700	64672440	9390	9390	9390	9390	0
79	20240913	172600	64672440	9390	9390	9390	9390	0
80	20240913	172500	64672440	9390	9390	9390	9390	0
81	20240913	172400	64672440	9390	9390	9390	9390	0
82	20240913	172300	64672440	9390	9390	9390	9390	0
83	20240913	172200	64672440	9390	9390	9390	9390	0
84	20240913	172100	64672440	9390	9390	9390	9390	0
85	20240913	172000	64672440	9390	9390	9390	9390	0
86	20240913	171900	64672440	9390	9390	9390	9390	0
87	20240913	171800	64672440	9390	9390	9390	9390	0
88	20240913	171700	64672440	9390	9390	9390	9390	0
89	20240913	171600	64672440	9390	9390	9390	9390	0
90	20240913	171500	64672440	9390	9390	9390	9390	0
91	20240913	171400	64672440	9390	9390	9390	9390	0
92	20240913	171300	64672440	9390	9390	9390	9390	99
93	20240913	171200	64672440	9390	9390	9390	9390	0
94	20240913	171100	64672440	9390	9390	9390	9390	0
95	20240913	171000	64672440	9390	9390	9390	9390	0
96	20240913	170900	64672440	9390	9390	9390	9390	0
97	20240913	170800	64672440	9390	9390	9390	9390	0
98	20240913	170700	64672440	9390	9390	9390	9390	0
99	20240913	170600	64672440	9390	9390	9390	9390	0
100	20240913	170500	64672440	9390	9390	9390	9390	0
101	20240913	170400	64672440	9390	9390	9390	9390	0
102	20240913	170300	64672440	9390	9390	9390	9390	0
103	20240913	170200	64672440	9390	9390	9390	9390	0
104	20240913	170100	64672440	9390	9390	9390	9390	0
105	20240913	170000	64672440	9390	9390	9390	9390	0
106	20240913	165900	64672440	9390	9390	9390	9390	0
107	20240913	165800	64672440	9390	9390	9390	9390	0
108	20240913	165700	64672440	9390	9390	9390	9390	0
109	20240913	165600	64672440	9390	9390	9390	9390	0
110	20240913	165500	64672440	9390	9390	9390	9390	0
111	20240913	165400	64672440	9390	9390	9390	9390	0
112	20240913	165300	64672440	9390	9390	9390	9390	0
113	20240913	165200	64672440	9390	9390	9390	9390	0
114	20240913	165100	64672440	9390	9390	9390	9390	0
115	20240913	165000	64672440	9390	9390	9390	9390	0
116	20240913	164900	64672440	9390	9390	9390	9390	0
117	20240913	164800	64672440	9390	9390	9390	9390	0
118	20240913	164700	64672440	9390	9390	9390	9390	0
119	20240913	164600	64672440	9390	9390	9390	9390	0
120	20240913	164500	64672440	9390	9390	9390	9390	0
121	20240913	164400	64672440	9390	9390	9390	9390	0
122	20240913	164300	64672440	9390	9390	9390	9390	99
123	20240913	164200	64672440	9390	9390	9390	9390	0
124	20240913	164100	64672440	9390	9390	9390	9390	0
125	20240913	164000	64672440	9390	9390	9390	9390	0
126	20240913	163900	64672440	9390	9390	9390	9390	0
127	20240913	163800	64672440	9390	9390	9390	9390	0
128	20240913	163700	64672440	9390	9390	9390	9390	0
129	20240913	163600	64672440	9390	9390	9390	9390	0
130	20240913	163500	64672440	9390	9390	9390	9390	0
131	20240913	163400	64672440	9390	9390	9390	9390	0
132	20240913	163300	64672440	9390	9390	9390	9390	0
133	20240913	163200	64672440	9390	9390	9390	9390	0
134	20240913	163100	64672440	9390	9390	9390	9390	0
135	20240913	163000	64672440	9390	9390	9390	9390	0
136	20240913	162900	64672440	9390	9390	9390	9390	0
137	20240913	162800	64672440	9390	9390	9390	9390	0
138	20240913	162700	64672440	9390	9390	9390	9390	0
139	20240913	162600	64672440	9390	9390	9390	9390	0
140	20240913	162500	64672440	9390	9390	9390	9390	0
141	20240913	162400	64672440	9390	9390	9390	9390	0
142	20240913	162300	64672440	9390	9390	9390	9390	0
143	20240913	162200	64672440	9390	9390	9390	9390	0
144	20240913	162100	64672440	9390	9390	9390	9390	0
145	20240913	162000	64672440	9390	9390	9390	9390	0
146	20240913	161900	64672440	9390	9390	9390	9390	0
147	20240913	161800	64672440	9390	9390	9390	9390	0
148	20240913	161700	64672440	9390	9390	9390	9390	0
149	20240913	161600	64672440	9390	9390	9390	9390	0
150	20240913	161500	64672440	9390	9390	9390	9390	0
151	20240913	161400	64672440	9390	9390	9390	9390	0
152	20240913	161300	64672440	9390	9390	9390	9390	99
153	20240913	161200	64672440	9390	9390	9390	9390	0
154	20240913	161100	64672440	9390	9390	9390	9390	0
155	20240913	161000	64672440	9390	9390	9390	9390	0
156	20240913	160900	64672440	9390	9390	9390	9390	0
157	20240913	160800	64672440	9390	9390	9390	9390	0
158	20240913	160700	64672440	9390	9390	9390	9390	0
159	20240913	160600	64672440	9390	9390	9390	9390	0
160	20240913	160500	64672440	9390	9390	9390	9390	0
161	20240913	160400	64672440	9390	9390	9390	9390	0
162	20240913	160300	64672440	9390	9390	9390	9390	0
163	20240913	160200	64672440	9390	9390	9390	9390	0
164	20240913	160100	64672440	9390	9390	9390	9390	0
165	20240913	160000	64672440	9390	9390	9390	9390	0
166	20240913	155900	64672440	9390	9390	9390	9390	0
167	20240913	155800	64672440	9390	9390	9390	9390	0
168	20240913	155700	64672440	9390	9390	9390	9390	0
169	20240913	155600	64672440	9390	9390	9390	9390	0
170	20240913	155500	64672440	9390	9390	9390	9390	0
171	20240913	155400	64672440	9390	9390	9390	9390	0
172	20240913	155300	64672440	9390	9390	9390	9390	0
173	20240913	155200	64672440	9390	9390	9390	9390	0
174	20240913	155100	64672440	9390	9390	9390	9390	0
175	20240913	155000	64672440	9390	9390	9390	9390	0
176	20240913	154900	64672440	9390	9390	9390	9390	0
177	20240913	154800	64672440	9390	9390	9390	9390	0
178	20240913	154700	64672440	9390	9390	9390	9390	0
179	20240913	154600	64672440	9390	9390	9390	9390	0
180	20240913	154500	64672440	9390	9390	9390	9390	0
181	20240913	154400	64672440	9390	9390	9390	9390	0
182	20240913	154300	64672440	9390	9390	9390	9390	99
183	20240913	154200	64672440	9390	9390	9390	9390	0
184	20240913	154100	64672440	9390	9390	9390	9390	0
185	20240913	154000	64672440	9390	9390	9390	9390	0
186	20240913	153900	64672440	9390	9390	9390	9390	0
187	20240913	153800	64672440	9390	9390	9390	9390	0
188	20240913	153700	64672440	9390	9390	9390	9390	0
189	20240913	153600	64672440	9390	9390	9390	9390	0
190	20240913	153500	64672440	9390	9390	9390	9390	0
191	20240913	153400	64672440	9390	9390	9390	9390	0
192	20240913	153300	64672440	9390	9390	9390	9390	0
193	20240913	153200	64672440	9390	9390	9390	9390	0
194	20240913	153100	64672440	9390	9390	9390	9390	0
195	20240913	153000	64672440	9390	9390	9390	9390	99
196	20240913	152900	63742830	9380	9380	9380	9380	0
197	20240913	152800	63742830	9380	9380	9380	9380	0
198	20240913	152700	63742830	9380	9380	9380	9380	0
199	20240913	152600	63742830	9380	9380	9380	9380	0
200	20240913	152500	63742830	9380	9380	9380	9380	0
201	20240913	152400	63742830	9380	9380	9380	9380	0
202	20240913	152300	63742830	9380	9380	9380	9380	0
203	20240913	152200	63742830	9380	9380	9380	9380	0
204	20240913	152100	63742830	9380	9380	9380	9380	0
205	20240913	152000	63742830	9380	9380	9380	9380	0
206	20240913	151900	63742830	9380	9380	9380	9380	8
207	20240913	151800	63667790	9390	9390	9390	9390	0
208	20240913	151700	63667790	9390	9390	9390	9390	0
209	20240913	151600	63667790	9390	9390	9390	9390	0
210	20240913	151500	63667790	9390	9390	9390	9390	0
211	20240913	151400	63667790	9390	9390	9390	9390	0
212	20240913	151300	63667790	9390	9390	9390	9390	0
213	20240913	151200	63667790	9390	9390	9390	9390	0
214	20240913	151100	63667790	9390	9390	9390	9390	0
215	20240913	151000	63667790	9390	9390	9390	9390	0
216	20240913	150900	63667790	9390	9390	9390	9390	2
217	20240913	150800	63649010	9390	9390	9390	9390	0
218	20240913	150700	63649010	9390	9390	9390	9390	0
219	20240913	150600	63649010	9390	9390	9390	9390	100
220	20240913	150500	62710010	9390	9390	9390	9390	0
221	20240913	150400	62710010	9390	9390	9390	9390	0
222	20240913	150300	62710010	9390	9390	9390	9390	0
223	20240913	150200	62710010	9390	9390	9390	9390	10
224	20240913	150100	62616110	9390	9390	9390	9390	3
225	20240913	150000	62587940	9390	9390	9390	9390	11
226	20240913	145900	62484650	9390	9390	9390	9390	5
227	20240913	145800	62437700	9390	9390	9390	9390	2
228	20240913	145700	62418920	9390	9390	9390	9390	0
229	20240913	145600	62418920	9390	9390	9390	9390	37
230	20240913	145500	62071490	9390	9390	9390	9390	0
231	20240913	145400	62071490	9390	9390	9390	9390	0
232	20240913	145300	62071490	9390	9390	9390	9390	0
233	20240913	145200	62071490	9390	9390	9390	9390	0
234	20240913	145100	62071490	9390	9390	9390	9390	42
235	20240913	145000	61677110	9390	9390	9390	9390	0
236	20240913	144900	61677110	9390	9390	9390	9390	11
237	20240913	144800	61573820	9390	9390	9390	9390	5
238	20240913	144700	61526870	9390	9390	9390	9390	0
239	20240913	144600	61526870	9390	9390	9390	9390	39
240	20240913	144500	61160660	9390	9390	9390	9390	0
241	20240913	144400	61160660	9390	9390	9390	9390	15
242	20240913	144300	61019810	9390	9390	9390	9390	3
243	20240913	144200	60991640	9390	9390	9390	9390	1
244	20240913	144100	60982250	9390	9390	9390	9390	33
245	20240913	144000	60672380	9390	9380	9390	9380	105
246	20240913	143900	59687440	9380	9380	9380	9380	28
247	20240913	143800	59424800	9380	9380	9380	9370	25
248	20240913	143700	59190510	9370	9380	9380	9370	31
249	20240913	143600	58900030	9390	9390	9390	9390	0
250	20240913	143500	58900030	9390	9390	9390	9390	1
251	20240913	143400	58890640	9390	9390	9390	9390	0
252	20240913	143300	58890640	9390	9390	9390	9390	0
253	20240913	143200	58890640	9390	9390	9390	9390	0
254	20240913	143100	58890640	9390	9390	9390	9390	0
255	20240913	143000	58890640	9390	9390	9390	9390	0
256	20240913	142900	58890640	9390	9390	9390	9390	0
257	20240913	142800	58890640	9390	9390	9390	9390	3
258	20240913	142700	58862470	9390	9390	9390	9390	0
259	20240913	142600	58862470	9390	9390	9390	9390	0
260	20240913	142500	58862470	9390	9390	9390	9390	0
261	20240913	142400	58862470	9390	9390	9390	9390	0
262	20240913	142300	58862470	9390	9400	9400	9380	127
263	20240913	142200	57670920	9410	9410	9410	9410	0
264	20240913	142100	57670920	9410	9380	9410	9380	470
265	20240913	142000	53262070	9390	9390	9390	9390	1
266	20240913	141900	53252680	9390	9390	9390	9390	0
267	20240913	141800	53252680	9390	9380	9390	9380	3
268	20240913	141700	53224520	9390	9370	9390	9370	279
269	20240913	141600	50610260	9380	9380	9380	9380	0
270	20240913	141500	50610260	9380	9380	9380	9380	1
271	20240913	141400	50600880	9370	9400	9400	9370	300
272	20240913	141300	47789030	9410	9410	9410	9410	0
273	20240913	141200	47789030	9410	9410	9410	9410	0
274	20240913	141100	47789030	9410	9410	9410	9410	0
275	20240913	141000	47789030	9410	9410	9410	9410	0
276	20240913	140900	47789030	9410	9410	9410	9410	0
277	20240913	140800	47789030	9410	9410	9410	9410	0
278	20240913	140700	47789030	9410	9410	9410	9410	0
279	20240913	140600	47789030	9410	9410	9410	9410	0
280	20240913	140500	47789030	9410	9410	9410	9410	0
281	20240913	140400	47789030	9410	9410	9410	9410	1
282	20240913	140300	47779620	9410	9410	9410	9410	0
283	20240913	140200	47779620	9410	9410	9410	9410	0
284	20240913	140100	47779620	9410	9410	9410	9410	0
285	20240913	140000	47779620	9410	9410	9410	9410	0
286	20240913	135900	47779620	9410	9410	9410	9410	0
287	20240913	135800	47779620	9410	9390	9410	9390	79
288	20240913	135700	47037010	9400	9390	9400	9390	82
289	20240913	135600	46267000	9390	9390	9390	9390	0
290	20240913	135500	46267000	9390	9390	9390	9390	0
291	20240913	135400	46267000	9390	9390	9390	9390	0
292	20240913	135300	46267000	9390	9390	9390	9390	0
293	20240913	135200	46267000	9390	9390	9390	9390	23
294	20240913	135100	46051030	9400	9400	9400	9400	0
295	20240913	135000	46051030	9400	9400	9400	9400	0
296	20240913	134900	46051030	9400	9400	9400	9400	0
297	20240913	134800	46051030	9400	9400	9400	9400	0
298	20240913	134700	46051030	9400	9400	9400	9400	0
299	20240913	134600	46051030	9400	9400	9400	9400	0
300	20240913	134500	46051030	9400	9400	9400	9400	0
301	20240913	134400	46051030	9400	9400	9400	9400	0
302	20240913	134300	46051030	9400	9400	9400	9400	0
303	20240913	134200	46051030	9400	9400	9400	9400	0
304	20240913	134100	46051030	9400	9400	9400	9400	20
305	20240913	134000	45863030	9400	9400	9400	9400	0
306	20240913	133900	45863030	9400	9400	9400	9400	0
307	20240913	133800	45863030	9400	9400	9400	9400	1
308	20240913	133700	45853630	9400	9400	9400	9400	0
309	20240913	133600	45853630	9400	9400	9400	9400	0
310	20240913	133500	45853630	9400	9400	9400	9400	0
311	20240913	133400	45853630	9400	9400	9400	9400	0
312	20240913	133300	45853630	9400	9400	9400	9400	0
313	20240913	133200	45853630	9400	9400	9400	9400	0
314	20240913	133100	45853630	9400	9400	9400	9400	0
315	20240913	133000	45853630	9400	9400	9400	9400	0
316	20240913	132900	45853630	9400	9400	9400	9400	0
317	20240913	132800	45853630	9400	9400	9400	9400	0
318	20240913	132700	45853630	9400	9400	9400	9400	0
319	20240913	132600	45853630	9400	9400	9400	9400	0
320	20240913	132500	45853630	9400	9400	9400	9400	0
321	20240913	132400	45853630	9400	9400	9400	9400	0
322	20240913	132300	45853630	9400	9400	9400	9400	0
323	20240913	132200	45853630	9400	9390	9410	9390	4
324	20240913	132100	45816020	9400	9410	9410	9380	105
325	20240913	132000	44830510	9420	9420	9420	9420	0
326	20240913	131900	44830510	9420	9420	9420	9420	1
327	20240913	131800	44821090	9420	9420	9420	9420	0
328	20240913	131700	44821090	9420	9420	9420	9420	0
329	20240913	131600	44821090	9420	9420	9420	9420	0
330	20240913	131500	44821090	9420	9420	9420	9420	0
331	20240913	131400	44821090	9420	9420	9420	9420	0
332	20240913	131300	44821090	9420	9420	9420	9420	0
333	20240913	131200	44821090	9420	9420	9420	9420	0
334	20240913	131100	44821090	9420	9410	9420	9410	5
335	20240913	131000	44774020	9410	9410	9410	9410	163
336	20240913	130900	43240190	9410	9410	9410	9410	0
337	20240913	130800	43240190	9410	9410	9410	9410	0
338	20240913	130700	43240190	9410	9410	9410	9410	0
339	20240913	130600	43240190	9410	9410	9410	9410	0
340	20240913	130500	43240190	9410	9410	9410	9410	0
341	20240913	130400	43240190	9410	9410	9410	9410	8
342	20240913	130300	43164910	9410	9410	9410	9410	0
343	20240913	130200	43164910	9410	9400	9410	9400	23
344	20240913	130100	42948690	9410	9410	9410	9410	0
345	20240913	130000	42948690	9410	9410	9410	9410	1
346	20240913	125900	42939280	9410	9410	9410	9410	0
347	20240913	125800	42939280	9410	9410	9410	9410	0
348	20240913	125700	42939280	9410	9400	9410	9400	7
349	20240913	125600	42873440	9410	9390	9410	9390	480
350	20240913	125500	38363570	9390	9390	9390	9390	0
351	20240913	125400	38363570	9390	9390	9390	9390	0
352	20240913	125300	38363570	9390	9390	9390	9390	0
353	20240913	125200	38363570	9390	9390	9390	9390	0
354	20240913	125100	38363570	9390	9390	9390	9390	0
355	20240913	125000	38363570	9390	9390	9390	9390	0
356	20240913	124900	38363570	9390	9390	9390	9390	0
357	20240913	124800	38363570	9390	9390	9390	9390	0
358	20240913	124700	38363570	9390	9390	9390	9390	0
359	20240913	124600	38363570	9390	9390	9390	9390	0
360	20240913	124500	38363570	9390	9390	9390	9390	0
361	20240913	124400	38363570	9390	9390	9390	9390	0
362	20240913	124300	38363570	9390	9390	9390	9390	0
363	20240913	124200	38363570	9390	9390	9390	9390	0
364	20240913	124100	38363570	9390	9390	9390	9390	0
365	20240913	124000	38363570	9390	9380	9390	9380	21
366	20240913	123900	38166570	9380	9380	9380	9380	21
367	20240913	123800	37969590	9390	9380	9390	9380	42
368	20240913	123700	37575610	9390	9390	9390	9390	10
369	20240913	123600	37481710	9390	9380	9390	9380	43
370	20240913	123500	37078150	9370	9370	9370	9370	355
371	20240913	123400	33751800	9370	9370	9370	9370	0
372	20240913	123300	33751800	9370	9370	9370	9370	0
373	20240913	123200	33751800	9370	9370	9370	9370	0
374	20240913	123100	33751800	9370	9370	9370	9370	0
375	20240913	123000	33751800	9370	9370	9370	9370	0
376	20240913	122900	33751800	9370	9370	9370	9370	0
377	20240913	122800	33751800	9370	9360	9370	9360	556
378	20240913	122700	28547630	9360	9360	9360	9360	0
379	20240913	122600	28547630	9360	9360	9360	9360	0
380	20240913	122500	28547630	9360	9360	9360	9360	0
381	20240913	122400	28547630	9360	9360	9360	9360	0
382	20240913	122300	28547630	9360	9360	9360	9360	0
383	20240913	122200	28547630	9360	9360	9360	9360	0
384	20240913	122100	28547630	9360	9360	9360	9360	0
385	20240913	122000	28547630	9360	9360	9360	9360	0
386	20240913	121900	28547630	9360	9360	9360	9360	0
387	20240913	121800	28547630	9360	9360	9360	9360	0
388	20240913	121700	28547630	9360	9360	9360	9360	0
389	20240913	121600	28547630	9360	9350	9360	9350	22
390	20240913	121500	28341910	9360	9360	9360	9360	2
391	20240913	121400	28323190	9350	9360	9360	9350	50
392	20240913	121300	27855490	9360	9350	9360	9350	22
393	20240913	121200	27649770	9350	9350	9350	9350	50
394	20240913	121100	27182270	9360	9360	9360	9360	0
395	20240913	121000	27182270	9360	9360	9360	9360	162
396	20240913	120900	25665950	9360	9360	9360	9360	0
397	20240913	120800	25665950	9360	9360	9360	9360	0
398	20240913	120700	25665950	9360	9360	9360	9360	0
399	20240913	120600	25665950	9360	9360	9360	9360	0
400	20240913	120500	25665950	9360	9360	9360	9360	0
401	20240913	120400	25665950	9360	9360	9360	9360	0
402	20240913	120300	25665950	9360	9360	9360	9360	0
403	20240913	120200	25665950	9360	9360	9360	9360	0
404	20240913	120100	25665950	9360	9360	9360	9360	0
405	20240913	120000	25665950	9360	9360	9360	9360	0
406	20240913	115900	25665950	9360	9360	9360	9360	6
407	20240913	115800	25609790	9360	9360	9360	9360	0
408	20240913	115700	25609790	9360	9360	9360	9360	10
409	20240913	115600	25516190	9360	9360	9360	9360	0
410	20240913	115500	25516190	9360	9360	9360	9360	0
411	20240913	115400	25516190	9360	9360	9360	9360	2
412	20240913	115300	25497470	9350	9350	9350	9350	0
413	20240913	115200	25497470	9350	9350	9350	9350	0
414	20240913	115100	25497470	9350	9350	9350	9350	0
415	20240913	115000	25497470	9350	9350	9350	9350	2
416	20240913	114900	25478770	9360	9360	9360	9360	0
417	20240913	114800	25478770	9360	9360	9360	9360	0
418	20240913	114700	25478770	9360	9360	9360	9360	0
419	20240913	114600	25478770	9360	9360	9360	9360	0
420	20240913	114500	25478770	9360	9360	9360	9360	0
421	20240913	114400	25478770	9360	9360	9360	9360	0
422	20240913	114300	25478770	9360	9360	9360	9360	0
423	20240913	114200	25478770	9360	9360	9360	9360	0
424	20240913	114100	25478770	9360	9360	9360	9360	0
425	20240913	114000	25478770	9360	9360	9360	9360	0
426	20240913	113900	25478770	9360	9360	9360	9360	0
427	20240913	113800	25478770	9360	9360	9360	9360	0
428	20240913	113700	25478770	9360	9360	9360	9360	0
429	20240913	113600	25478770	9360	9360	9360	9360	0
430	20240913	113500	25478770	9360	9360	9360	9360	0
431	20240913	113400	25478770	9360	9360	9360	9360	0
432	20240913	113300	25478770	9360	9360	9360	9360	0
433	20240913	113200	25478770	9360	9360	9360	9360	0
434	20240913	113100	25478770	9360	9360	9360	9360	0
435	20240913	113000	25478770	9360	9360	9360	9360	0
436	20240913	112900	25478770	9360	9360	9360	9360	2
437	20240913	112800	25460050	9350	9350	9350	9350	0
438	20240913	112700	25460050	9350	9350	9350	9350	0
439	20240913	112600	25460050	9350	9350	9350	9350	6
440	20240913	112500	25403950	9360	9360	9360	9360	0
441	20240913	112400	25403950	9360	9360	9360	9360	3
442	20240913	112300	25375870	9360	9360	9360	9360	0
443	20240913	112200	25375870	9360	9360	9360	9360	0
444	20240913	112100	25375870	9360	9360	9360	9360	0
445	20240913	112000	25375870	9360	9360	9360	9360	0
446	20240913	111900	25375870	9360	9360	9360	9360	0
447	20240913	111800	25375870	9360	9360	9360	9360	0
448	20240913	111700	25375870	9360	9360	9360	9360	0
449	20240913	111600	25375870	9360	9360	9360	9360	30
450	20240913	111500	25095070	9360	9360	9360	9360	0
451	20240913	111400	25095070	9360	9360	9360	9360	0
452	20240913	111300	25095070	9360	9360	9360	9360	0
453	20240913	111200	25095070	9360	9360	9360	9360	0
454	20240913	111100	25095070	9360	9360	9360	9360	0
455	20240913	111000	25095070	9360	9360	9360	9360	162
456	20240913	110900	23578750	9360	9360	9360	9360	0
457	20240913	110800	23578750	9360	9360	9360	9360	0
458	20240913	110700	23578750	9360	9360	9360	9360	0
459	20240913	110600	23578750	9360	9360	9360	9360	2
460	20240913	110500	23560030	9350	9350	9350	9350	30
461	20240913	110400	23279530	9360	9360	9360	9360	0
462	20240913	110300	23279530	9360	9360	9360	9360	0
463	20240913	110200	23279530	9360	9360	9360	9360	0
464	20240913	110100	23279530	9360	9360	9360	9360	0
465	20240913	110000	23279530	9360	9360	9360	9360	0
466	20240913	105900	23279530	9360	9360	9360	9360	0
467	20240913	105800	23279530	9360	9360	9360	9360	0
468	20240913	105700	23279530	9360	9360	9360	9360	0
469	20240913	105600	23279530	9360	9360	9360	9360	2
470	20240913	105500	23260810	9350	9350	9350	9350	0
471	20240913	105400	23260810	9350	9350	9350	9350	0
472	20240913	105300	23260810	9350	9350	9350	9350	0
473	20240913	105200	23260810	9350	9350	9350	9350	0
474	20240913	105100	23260810	9350	9350	9350	9350	120
475	20240913	105000	22138810	9360	9360	9360	9360	0
476	20240913	104900	22138810	9360	9360	9360	9360	0
477	20240913	104800	22138810	9360	9360	9360	9360	0
478	20240913	104700	22138810	9360	9370	9370	9360	14
479	20240913	104600	22007750	9360	9360	9360	9360	10
480	20240913	104500	21914150	9360	9360	9360	9360	50
481	20240913	104400	21446150	9370	9370	9370	9370	0
482	20240913	104300	21446150	9370	9370	9370	9370	0
483	20240913	104200	21446150	9370	9370	9370	9370	0
484	20240913	104100	21446150	9370	9370	9370	9370	0
485	20240913	104000	21446150	9370	9370	9370	9370	0
486	20240913	103900	21446150	9370	9370	9370	9370	0
487	20240913	103800	21446150	9370	9370	9370	9370	0
488	20240913	103700	21446150	9370	9370	9370	9370	0
489	20240913	103600	21446150	9370	9370	9370	9370	0
490	20240913	103500	21446150	9370	9370	9370	9370	0
491	20240913	103400	21446150	9370	9370	9370	9370	0
492	20240913	103300	21446150	9370	9370	9370	9370	0
493	20240913	103200	21446150	9370	9370	9370	9370	5
494	20240913	103100	21399300	9370	9370	9370	9370	0
495	20240913	103000	21399300	9370	9370	9370	9370	0
496	20240913	102900	21399300	9370	9370	9370	9370	0
497	20240913	102800	21399300	9370	9370	9370	9370	0
498	20240913	102700	21399300	9370	9370	9370	9370	0
499	20240913	102600	21399300	9370	9370	9370	9370	0
500	20240913	102500	21399300	9370	9370	9370	9370	0
501	20240913	102400	21399300	9370	9370	9370	9370	0
502	20240913	102300	21399300	9370	9370	9370	9370	0
503	20240913	102200	21399300	9370	9370	9370	9370	0
504	20240913	102100	21399300	9370	9370	9370	9370	0
505	20240913	102000	21399300	9370	9370	9370	9370	0
506	20240913	101900	21399300	9370	9370	9370	9370	0
507	20240913	101800	21399300	9370	9360	9370	9360	82
508	20240913	101700	20631760	9360	9360	9360	9360	0
509	20240913	101600	20631760	9360	9360	9360	9360	0
510	20240913	101500	20631760	9360	9360	9360	9360	0
511	20240913	101400	20631760	9360	9360	9360	9360	0
512	20240913	101300	20631760	9360	9360	9360	9360	0
513	20240913	101200	20631760	9360	9360	9360	9360	0
514	20240913	101100	20631760	9360	9360	9360	9360	0
515	20240913	101000	20631760	9360	9350	9360	9350	38
516	20240913	100900	20276440	9350	9350	9350	9350	0
517	20240913	100800	20276440	9350	9350	9350	9350	0
518	20240913	100700	20276440	9350	9350	9350	9350	0
519	20240913	100600	20276440	9350	9350	9350	9350	0
520	20240913	100500	20276440	9350	9350	9350	9350	0
521	20240913	100400	20276440	9350	9350	9350	9350	0
522	20240913	100300	20276440	9350	9350	9350	9350	0
523	20240913	100200	20276440	9350	9350	9350	9350	5
524	20240913	100100	20229690	9350	9350	9350	9350	22
525	20240913	100000	20023990	9360	9360	9360	9360	0
526	20240913	095900	20023990	9360	9360	9360	9360	0
527	20240913	095800	20023990	9360	9360	9360	9360	0
528	20240913	095700	20023990	9360	9360	9360	9360	0
529	20240913	095600	20023990	9360	9360	9360	9360	2
530	20240913	095500	20005270	9350	9350	9350	9350	1
531	20240913	095400	19995920	9360	9360	9360	9360	0
532	20240913	095300	19995920	9360	9360	9360	9360	0
533	20240913	095200	19995920	9360	9360	9360	9360	0
534	20240913	095100	19995920	9360	9360	9360	9360	0
535	20240913	095000	19995920	9360	9360	9360	9360	0
536	20240913	094900	19995920	9360	9360	9360	9360	0
537	20240913	094800	19995920	9360	9360	9360	9360	0
538	20240913	094700	19995920	9360	9360	9360	9360	0
539	20240913	094600	19995920	9360	9360	9360	9360	46
540	20240913	094500	19565360	9360	9360	9360	9360	0
541	20240913	094400	19565360	9360	9360	9360	9360	0
542	20240913	094300	19565360	9360	9360	9360	9360	0
543	20240913	094200	19565360	9360	9360	9360	9360	2
544	20240913	094100	19546640	9350	9350	9350	9350	98
545	20240913	094000	18630340	9350	9350	9350	9350	0
546	20240913	093900	18630340	9350	9360	9360	9350	14
547	20240913	093800	18499320	9360	9360	9360	9360	0
548	20240913	093700	18499320	9360	9350	9360	9350	2
549	20240913	093600	18480610	9350	9350	9350	9350	1
550	20240913	093500	18471260	9360	9360	9360	9360	0
551	20240913	093400	18471260	9360	9350	9360	9350	2
552	20240913	093300	18452550	9340	9340	9340	9340	1
553	20240913	093200	18443210	9340	9340	9340	9340	0
554	20240913	093100	18443210	9340	9340	9340	9340	354
555	20240913	093000	15136850	9340	9340	9340	9340	0
556	20240913	092900	15136850	9340	9340	9340	9340	0
557	20240913	092800	15136850	9340	9330	9340	9330	3
558	20240913	092700	15108840	9340	9330	9340	9330	100
559	20240913	092600	14175020	9330	9330	9330	9330	0
560	20240913	092500	14175020	9330	9330	9330	9330	1
561	20240913	092400	14165690	9340	9340	9340	9340	0
562	20240913	092300	14165690	9340	9340	9340	9340	0
563	20240913	092200	14165690	9340	9340	9340	9340	0
564	20240913	092100	14165690	9340	9320	9340	9320	17
565	20240913	092000	14007230	9310	9310	9310	9310	0
566	20240913	091900	14007230	9310	9310	9310	9310	0
567	20240913	091800	14007230	9310	9310	9310	9310	0
568	20240913	091700	14007230	9310	9310	9310	9310	0
569	20240913	091600	14007230	9310	9320	9320	9290	1178
570	20240913	091500	3055520	9330	9340	9340	9330	45
571	20240913	091400	2635560	9350	9350	9350	9350	42
572	20240913	091300	2242860	9360	9360	9360	9360	0
573	20240913	091200	2242860	9360	9350	9360	9350	22
574	20240913	091100	2037140	9360	9360	9360	9360	2
575	20240913	091000	2018420	9350	9360	9360	9350	101
576	20240913	090900	1074060	9360	9360	9360	9360	0
577	20240913	090800	1074060	9360	9360	9360	9360	0
578	20240913	090700	1074060	9360	9360	9360	9360	0
579	20240913	090600	1074060	9360	9360	9360	9360	0
580	20240913	090500	1074060	9360	9350	9360	9350	40
581	20240913	090400	699920	9340	9340	9340	9340	12
582	20240913	090300	587840	9340	9340	9340	9340	0
583	20240913	090200	587840	9340	9340	9340	9340	0
584	20240913	090100	587840	9340	9340	9340	9340	0
585	20240913	090000	587840	9340	9310	9350	9310	63