KissMeData/000050/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183000	50575260	5850	5850	5850	5850	428
3	20240911	182900	50575260	5850	5850	5850	5850	0
4	20240911	182800	50575260	5850	5850	5850	5850	0
5	20240911	182700	50575260	5850	5850	5850	5850	0
6	20240911	182600	50575260	5850	5850	5850	5850	0
7	20240911	182500	50575260	5850	5850	5850	5850	0
8	20240911	182400	50575260	5850	5850	5850	5850	0
9	20240911	182300	50575260	5850	5850	5850	5850	0
10	20240911	182200	50575260	5850	5850	5850	5850	0
11	20240911	182100	50575260	5850	5850	5850	5850	0
12	20240911	182000	50575260	5850	5850	5850	5850	0
13	20240911	181900	50575260	5850	5850	5850	5850	0
14	20240911	181800	50575260	5850	5850	5850	5850	0
15	20240911	181700	50575260	5850	5850	5850	5850	0
16	20240911	181600	50575260	5850	5850	5850	5850	0
17	20240911	181500	50575260	5850	5850	5850	5850	0
18	20240911	181400	50575260	5850	5850	5850	5850	0
19	20240911	181300	50575260	5850	5850	5850	5850	0
20	20240911	181200	50575260	5850	5850	5850	5850	0
21	20240911	181100	50575260	5850	5850	5850	5850	0
22	20240911	181000	50575260	5850	5850	5850	5850	0
23	20240911	180900	50575260	5850	5850	5850	5850	0
24	20240911	180800	50575260	5850	5850	5850	5850	0
25	20240911	180700	50575260	5850	5850	5850	5850	0
26	20240911	180600	50575260	5850	5850	5850	5850	0
27	20240911	180500	50575260	5850	5850	5850	5850	0
28	20240911	180400	50575260	5850	5850	5850	5850	0
29	20240911	180300	50575260	5850	5850	5850	5850	0
30	20240911	180200	50575260	5850	5850	5850	5850	0
31	20240911	180100	50575260	5850	5850	5850	5850	0
32	20240911	180000	50575260	5850	5850	5850	5850	428
33	20240911	175900	50575260	5850	5850	5850	5850	0
34	20240911	175800	50575260	5850	5850	5850	5850	0
35	20240911	175700	50575260	5850	5850	5850	5850	0
36	20240911	175600	50575260	5850	5850	5850	5850	0
37	20240911	175500	50575260	5850	5850	5850	5850	0
38	20240911	175400	50575260	5850	5850	5850	5850	0
39	20240911	175300	50575260	5850	5850	5850	5850	0
40	20240911	175200	50575260	5850	5850	5850	5850	0
41	20240911	175100	50575260	5850	5850	5850	5850	0
42	20240911	175000	50575260	5850	5850	5850	5850	0
43	20240911	174900	50575260	5850	5850	5850	5850	0
44	20240911	174800	50575260	5850	5850	5850	5850	0
45	20240911	174700	50575260	5850	5850	5850	5850	0
46	20240911	174600	50575260	5850	5850	5850	5850	0
47	20240911	174500	50575260	5850	5850	5850	5850	0
48	20240911	174400	50575260	5850	5850	5850	5850	0
49	20240911	174300	50575260	5850	5850	5850	5850	0
50	20240911	174200	50575260	5850	5850	5850	5850	0
51	20240911	174100	50575260	5850	5850	5850	5850	0
52	20240911	174000	50575260	5850	5850	5850	5850	0
53	20240911	173900	50575260	5850	5850	5850	5850	0
54	20240911	173800	50575260	5850	5850	5850	5850	0
55	20240911	173700	50575260	5850	5850	5850	5850	0
56	20240911	173600	50575260	5850	5850	5850	5850	0
57	20240911	173500	50575260	5850	5850	5850	5850	0
58	20240911	173400	50575260	5850	5850	5850	5850	0
59	20240911	173300	50575260	5850	5850	5850	5850	0
60	20240911	173200	50575260	5850	5850	5850	5850	0
61	20240911	173100	50575260	5850	5850	5850	5850	0
62	20240911	173000	50575260	5850	5850	5850	5850	428
63	20240911	172900	50575260	5850	5850	5850	5850	0
64	20240911	172800	50575260	5850	5850	5850	5850	0
65	20240911	172700	50575260	5850	5850	5850	5850	0
66	20240911	172600	50575260	5850	5850	5850	5850	0
67	20240911	172500	50575260	5850	5850	5850	5850	0
68	20240911	172400	50575260	5850	5850	5850	5850	0
69	20240911	172300	50575260	5850	5850	5850	5850	0
70	20240911	172200	50575260	5850	5850	5850	5850	0
71	20240911	172100	50575260	5850	5850	5850	5850	0
72	20240911	172000	50575260	5850	5850	5850	5850	0
73	20240911	171900	50575260	5850	5850	5850	5850	0
74	20240911	171800	50575260	5850	5850	5850	5850	0
75	20240911	171700	50575260	5850	5850	5850	5850	0
76	20240911	171600	50575260	5850	5850	5850	5850	0
77	20240911	171500	50575260	5850	5850	5850	5850	0
78	20240911	171400	50575260	5850	5850	5850	5850	0
79	20240911	171300	50575260	5850	5850	5850	5850	0
80	20240911	171200	50575260	5850	5850	5850	5850	0
81	20240911	171100	50575260	5850	5850	5850	5850	0
82	20240911	171000	50575260	5850	5850	5850	5850	0
83	20240911	170900	50575260	5850	5850	5850	5850	0
84	20240911	170800	50575260	5850	5850	5850	5850	0
85	20240911	170700	50575260	5850	5850	5850	5850	0
86	20240911	170600	50575260	5850	5850	5850	5850	0
87	20240911	170500	50575260	5850	5850	5850	5850	0
88	20240911	170400	50575260	5850	5850	5850	5850	0
89	20240911	170300	50575260	5850	5850	5850	5850	0
90	20240911	170200	50575260	5850	5850	5850	5850	0
91	20240911	170100	50575260	5850	5850	5850	5850	0
92	20240911	170000	50575260	5850	5850	5850	5850	428
93	20240911	165900	50575260	5850	5850	5850	5850	0
94	20240911	165800	50575260	5850	5850	5850	5850	0
95	20240911	165700	50575260	5850	5850	5850	5850	0
96	20240911	165600	50575260	5850	5850	5850	5850	0
97	20240911	165500	50575260	5850	5850	5850	5850	0
98	20240911	165400	50575260	5850	5850	5850	5850	0
99	20240911	165300	50575260	5850	5850	5850	5850	0
100	20240911	165200	50575260	5850	5850	5850	5850	0
101	20240911	165100	50575260	5850	5850	5850	5850	0
102	20240911	165000	50575260	5850	5850	5850	5850	0
103	20240911	164900	50575260	5850	5850	5850	5850	0
104	20240911	164800	50575260	5850	5850	5850	5850	0
105	20240911	164700	50575260	5850	5850	5850	5850	0
106	20240911	164600	50575260	5850	5850	5850	5850	0
107	20240911	164500	50575260	5850	5850	5850	5850	0
108	20240911	164400	50575260	5850	5850	5850	5850	0
109	20240911	164300	50575260	5850	5850	5850	5850	0
110	20240911	164200	50575260	5850	5850	5850	5850	0
111	20240911	164100	50575260	5850	5850	5850	5850	0
112	20240911	164000	50575260	5850	5850	5850	5850	0
113	20240911	163900	50575260	5850	5850	5850	5850	0
114	20240911	163800	50575260	5850	5850	5850	5850	0
115	20240911	163700	50575260	5850	5850	5850	5850	0
116	20240911	163600	50575260	5850	5850	5850	5850	0
117	20240911	163500	50575260	5850	5850	5850	5850	0
118	20240911	163400	50575260	5850	5850	5850	5850	0
119	20240911	163300	50575260	5850	5850	5850	5850	0
120	20240911	163200	50575260	5850	5850	5850	5850	0
121	20240911	163100	50575260	5850	5850	5850	5850	0
122	20240911	163000	50575260	5850	5850	5850	5850	428
123	20240911	162900	50575260	5850	5850	5850	5850	0
124	20240911	162800	50575260	5850	5850	5850	5850	0
125	20240911	162700	50575260	5850	5850	5850	5850	0
126	20240911	162600	50575260	5850	5850	5850	5850	0
127	20240911	162500	50575260	5850	5850	5850	5850	0
128	20240911	162400	50575260	5850	5850	5850	5850	0
129	20240911	162300	50575260	5850	5850	5850	5850	0
130	20240911	162200	50575260	5850	5850	5850	5850	0
131	20240911	162100	50575260	5850	5850	5850	5850	0
132	20240911	162000	50575260	5850	5850	5850	5850	0
133	20240911	161900	50575260	5850	5850	5850	5850	0
134	20240911	161800	50575260	5850	5850	5850	5850	0
135	20240911	161700	50575260	5850	5850	5850	5850	0
136	20240911	161600	50575260	5850	5850	5850	5850	0
137	20240911	161500	50575260	5850	5850	5850	5850	0
138	20240911	161400	50575260	5850	5850	5850	5850	0
139	20240911	161300	50575260	5850	5850	5850	5850	0
140	20240911	161200	50575260	5850	5850	5850	5850	0
141	20240911	161100	50575260	5850	5850	5850	5850	0
142	20240911	161000	50575260	5850	5850	5850	5850	0
143	20240911	160900	50575260	5850	5850	5850	5850	0
144	20240911	160800	50575260	5850	5850	5850	5850	0
145	20240911	160700	50575260	5850	5850	5850	5850	0
146	20240911	160600	50575260	5850	5850	5850	5850	0
147	20240911	160500	50575260	5850	5850	5850	5850	0
148	20240911	160400	50575260	5850	5850	5850	5850	0
149	20240911	160300	50575260	5850	5850	5850	5850	0
150	20240911	160200	50575260	5850	5850	5850	5850	0
151	20240911	160100	50575260	5850	5850	5850	5850	0
152	20240911	160000	50575260	5850	5850	5850	5850	428
153	20240911	155900	50575260	5850	5850	5850	5850	0
154	20240911	155800	50575260	5850	5850	5850	5850	0
155	20240911	155700	50575260	5850	5850	5850	5850	0
156	20240911	155600	50575260	5850	5850	5850	5850	0
157	20240911	155500	50575260	5850	5850	5850	5850	0
158	20240911	155400	50575260	5850	5850	5850	5850	0
159	20240911	155300	50575260	5850	5850	5850	5850	0
160	20240911	155200	50575260	5850	5850	5850	5850	0
161	20240911	155100	50575260	5850	5850	5850	5850	0
162	20240911	155000	50575260	5850	5850	5850	5850	0
163	20240911	154900	50575260	5850	5850	5850	5850	0
164	20240911	154800	50575260	5850	5850	5850	5850	0
165	20240911	154700	50575260	5850	5850	5850	5850	0
166	20240911	154600	50575260	5850	5850	5850	5850	0
167	20240911	154500	50575260	5850	5850	5850	5850	0
168	20240911	154400	50575260	5850	5850	5850	5850	0
169	20240911	154300	50575260	5850	5850	5850	5850	0
170	20240911	154200	50575260	5850	5850	5850	5850	0
171	20240911	154100	50575260	5850	5850	5850	5850	0
172	20240911	154000	50575260	5850	5850	5850	5850	0
173	20240911	153900	50575260	5850	5850	5850	5850	0
174	20240911	153800	50575260	5850	5850	5850	5850	0
175	20240911	153700	50575260	5850	5850	5850	5850	0
176	20240911	153600	50575260	5850	5850	5850	5850	0
177	20240911	153500	50575260	5850	5850	5850	5850	0
178	20240911	153400	50575260	5850	5850	5850	5850	0
179	20240911	153300	50575260	5850	5850	5850	5850	0
180	20240911	153200	50575260	5850	5850	5850	5850	0
181	20240911	153100	50575260	5850	5850	5850	5850	0
182	20240911	153000	50575260	5850	5850	5850	5850	856
183	20240911	152900	48071460	5820	5820	5820	5820	0
184	20240911	152800	48071460	5820	5820	5820	5820	0
185	20240911	152700	48071460	5820	5820	5820	5820	0
186	20240911	152600	48071460	5820	5820	5820	5820	0
187	20240911	152500	48071460	5820	5820	5820	5820	0
188	20240911	152400	48071460	5820	5820	5820	5820	0
189	20240911	152300	48071460	5820	5820	5820	5820	0
190	20240911	152200	48071460	5820	5820	5820	5820	0
191	20240911	152100	48071460	5820	5820	5820	5820	0
192	20240911	152000	48071460	5820	5820	5820	5820	0
193	20240911	151900	48071460	5820	5820	5820	5820	1
194	20240911	151800	48065640	5810	5810	5810	5810	1
195	20240911	151700	48059830	5800	5800	5800	5800	1
196	20240911	151600	48054030	5800	5820	5820	5800	149
197	20240911	151500	47188960	5840	5840	5840	5840	0
198	20240911	151400	47188960	5840	5840	5840	5840	0
199	20240911	151300	47188960	5840	5840	5840	5840	0
200	20240911	151200	47188960	5840	5840	5840	5820	16
201	20240911	151100	47095560	5840	5840	5840	5840	0
202	20240911	151000	47095560	5840	5840	5840	5840	0
203	20240911	150900	47095560	5840	5840	5840	5840	5
204	20240911	150800	47066360	5830	5830	5830	5830	1
205	20240911	150700	47060530	5830	5830	5830	5830	0
206	20240911	150600	47060530	5830	5830	5830	5830	0
207	20240911	150500	47060530	5830	5830	5830	5830	0
208	20240911	150400	47060530	5830	5830	5830	5830	2
209	20240911	150300	47048870	5820	5820	5820	5820	0
210	20240911	150200	47048870	5820	5820	5820	5820	0
211	20240911	150100	47048870	5820	5820	5820	5820	0
212	20240911	150000	47048870	5820	5820	5820	5820	1
213	20240911	145900	47043050	5820	5820	5820	5820	0
214	20240911	145800	47043050	5820	5820	5820	5820	1
215	20240911	145700	47037230	5820	5820	5820	5820	1
216	20240911	145600	47031410	5820	5820	5820	5820	0
217	20240911	145500	47031410	5820	5820	5820	5820	0
218	20240911	145400	47031410	5820	5820	5820	5820	2
219	20240911	145300	47019770	5820	5820	5820	5820	2
220	20240911	145200	47008130	5820	5820	5820	5820	2
221	20240911	145100	46996490	5820	5820	5820	5820	1
222	20240911	145000	46990670	5820	5820	5820	5820	0
223	20240911	144900	46990670	5820	5820	5820	5820	0
224	20240911	144800	46990670	5820	5810	5820	5810	3
225	20240911	144700	46973230	5810	5810	5810	5810	0
226	20240911	144600	46973230	5810	5810	5810	5810	1
227	20240911	144500	46967420	5810	5810	5810	5810	0
228	20240911	144400	46967420	5810	5810	5810	5810	200
229	20240911	144300	45805420	5810	5810	5810	5810	0
230	20240911	144200	45805420	5810	5810	5810	5810	0
231	20240911	144100	45805420	5810	5830	5830	5810	1000
232	20240911	144000	39994990	5830	5830	5830	5830	5
233	20240911	143900	39965840	5830	5840	5840	5830	20
234	20240911	143800	39849070	5830	5830	5830	5830	8
235	20240911	143700	39802430	5830	5830	5830	5830	0
236	20240911	143600	39802430	5830	5830	5830	5830	0
237	20240911	143500	39802430	5830	5830	5830	5830	0
238	20240911	143400	39802430	5830	5830	5830	5830	0
239	20240911	143300	39802430	5830	5830	5830	5830	0
240	20240911	143200	39802430	5830	5830	5830	5830	0
241	20240911	143100	39802430	5830	5830	5830	5830	0
242	20240911	143000	39802430	5830	5830	5830	5830	0
243	20240911	142900	39802430	5830	5830	5830	5830	0
244	20240911	142800	39802430	5830	5830	5830	5830	0
245	20240911	142700	39802430	5830	5830	5830	5830	0
246	20240911	142600	39802430	5830	5830	5830	5830	0
247	20240911	142500	39802430	5830	5830	5830	5830	0
248	20240911	142400	39802430	5830	5830	5830	5830	0
249	20240911	142300	39802430	5830	5830	5830	5830	0
250	20240911	142200	39802430	5830	5830	5830	5830	0
251	20240911	142100	39802430	5830	5830	5830	5830	0
252	20240911	142000	39802430	5830	5830	5830	5830	0
253	20240911	141900	39802430	5830	5830	5830	5830	4
254	20240911	141800	39779110	5830	5830	5830	5830	1
255	20240911	141700	39773280	5820	5820	5820	5820	0
256	20240911	141600	39773280	5820	5820	5820	5820	0
257	20240911	141500	39773280	5820	5820	5820	5820	0
258	20240911	141400	39773280	5820	5820	5820	5820	0
259	20240911	141300	39773280	5820	5820	5820	5820	0
260	20240911	141200	39773280	5820	5820	5820	5820	0
261	20240911	141100	39773280	5820	5820	5820	5820	0
262	20240911	141000	39773280	5820	5820	5820	5820	0
263	20240911	140900	39773280	5820	5820	5820	5820	351
264	20240911	140800	37730460	5820	5820	5820	5820	8
265	20240911	140700	37683900	5820	5820	5820	5820	1
266	20240911	140600	37678080	5810	5810	5810	5810	1
267	20240911	140500	37672270	5800	5800	5800	5800	1
268	20240911	140400	37666470	5800	5800	5800	5800	0
269	20240911	140300	37666470	5800	5810	5810	5800	3
270	20240911	140200	37649050	5820	5820	5820	5820	0
271	20240911	140100	37649050	5820	5850	5850	5810	739
272	20240911	140000	33345240	5860	5860	5860	5860	0
273	20240911	135900	33345240	5860	5860	5860	5860	0
274	20240911	135800	33345240	5860	5860	5860	5860	0
275	20240911	135700	33345240	5860	5860	5860	5860	0
276	20240911	135600	33345240	5860	5850	5860	5850	101
277	20240911	135500	32753390	5850	5850	5850	5850	0
278	20240911	135400	32753390	5850	5850	5850	5850	1
279	20240911	135300	32747540	5860	5860	5860	5850	23
280	20240911	135200	32612770	5860	5860	5860	5860	0
281	20240911	135100	32612770	5860	5860	5860	5860	0
282	20240911	135000	32612770	5860	5860	5860	5860	0
283	20240911	134900	32612770	5860	5860	5860	5860	1
284	20240911	134800	32606910	5850	5850	5850	5850	1
285	20240911	134700	32601060	5850	5850	5850	5850	0
286	20240911	134600	32601060	5850	5850	5850	5850	1
287	20240911	134500	32595210	5850	5850	5850	5850	0
288	20240911	134400	32595210	5850	5860	5860	5850	91
289	20240911	134300	32061960	5860	5860	5860	5850	412
290	20240911	134200	29647650	5860	5870	5870	5860	38
291	20240911	134100	29424600	5880	5880	5880	5880	175
292	20240911	134000	28395600	5880	5880	5880	5880	1
293	20240911	133900	28389720	5890	5890	5890	5890	0
294	20240911	133800	28389720	5890	5890	5890	5890	28
295	20240911	133700	28224800	5890	5890	5890	5890	0
296	20240911	133600	28224800	5890	5890	5890	5890	0
297	20240911	133500	28224800	5890	5890	5890	5890	0
298	20240911	133400	28224800	5890	5890	5890	5890	0
299	20240911	133300	28224800	5890	5890	5890	5890	0
300	20240911	133200	28224800	5890	5890	5890	5890	0
301	20240911	133100	28224800	5890	5890	5890	5890	0
302	20240911	133000	28224800	5890	5890	5890	5890	1
303	20240911	132900	28218910	5920	5920	5920	5920	0
304	20240911	132800	28218910	5920	5920	5920	5920	0
305	20240911	132700	28218910	5920	5900	5920	5900	13
306	20240911	132600	28142090	5890	5890	5890	5890	0
307	20240911	132500	28142090	5890	5890	5890	5890	0
308	20240911	132400	28142090	5890	5890	5890	5890	0
309	20240911	132300	28142090	5890	5890	5890	5890	1
310	20240911	132200	28136200	5880	5880	5880	5880	0
311	20240911	132100	28136200	5880	5880	5880	5880	300
312	20240911	132000	26372200	5880	5880	5880	5880	0
313	20240911	131900	26372200	5880	5880	5880	5880	0
314	20240911	131800	26372200	5880	5900	5900	5880	200
315	20240911	131700	25194070	5900	5900	5900	5900	0
316	20240911	131600	25194070	5900	5900	5900	5900	0
317	20240911	131500	25194070	5900	5900	5900	5900	0
318	20240911	131400	25194070	5900	5900	5900	5900	0
319	20240911	131300	25194070	5900	5900	5900	5900	0
320	20240911	131200	25194070	5900	5900	5900	5900	0
321	20240911	131100	25194070	5900	5900	5900	5900	0
322	20240911	131000	25194070	5900	5910	5910	5900	144
323	20240911	130900	24343050	5910	5910	5910	5910	0
324	20240911	130800	24343050	5910	5910	5910	5910	0
325	20240911	130700	24343050	5910	5910	5910	5910	0
326	20240911	130600	24343050	5910	5910	5910	5910	0
327	20240911	130500	24343050	5910	5910	5910	5910	0
328	20240911	130400	24343050	5910	5910	5910	5910	0
329	20240911	130300	24343050	5910	5910	5910	5910	0
330	20240911	130200	24343050	5910	5910	5910	5910	0
331	20240911	130100	24343050	5910	5910	5910	5910	0
332	20240911	130000	24343050	5910	5910	5910	5910	0
333	20240911	125900	24343050	5910	5910	5910	5910	0
334	20240911	125800	24343050	5910	5910	5910	5910	0
335	20240911	125700	24343050	5910	5910	5910	5910	0
336	20240911	125600	24343050	5910	5910	5910	5910	0
337	20240911	125500	24343050	5910	5910	5910	5910	0
338	20240911	125400	24343050	5910	5910	5910	5910	0
339	20240911	125300	24343050	5910	5910	5910	5910	0
340	20240911	125200	24343050	5910	5910	5910	5910	0
341	20240911	125100	24343050	5910	5910	5910	5910	1
342	20240911	125000	24337140	5910	5910	5910	5910	0
343	20240911	124900	24337140	5910	5910	5910	5910	0
344	20240911	124800	24337140	5910	5910	5910	5910	10
345	20240911	124700	24278040	5910	5910	5910	5910	0
346	20240911	124600	24278040	5910	5910	5910	5910	0
347	20240911	124500	24278040	5910	5910	5910	5910	0
348	20240911	124400	24278040	5910	5910	5910	5910	0
349	20240911	124300	24278040	5910	5910	5910	5910	20
350	20240911	124200	24159840	5920	5920	5920	5920	0
351	20240911	124100	24159840	5920	5920	5920	5920	0
352	20240911	124000	24159840	5920	5920	5920	5920	200
353	20240911	123900	22975840	5920	5920	5920	5920	0
354	20240911	123800	22975840	5920	5920	5920	5920	0
355	20240911	123700	22975840	5920	5920	5920	5920	0
356	20240911	123600	22975840	5920	5920	5920	5920	88
357	20240911	123500	22454880	5930	5930	5930	5930	0
358	20240911	123400	22454880	5930	5930	5930	5930	0
359	20240911	123300	22454880	5930	5930	5930	5930	0
360	20240911	123200	22454880	5930	5930	5930	5930	2
361	20240911	123100	22443020	5930	5930	5930	5930	0
362	20240911	123000	22443020	5930	5930	5930	5930	0
363	20240911	122900	22443020	5930	5930	5930	5930	0
364	20240911	122800	22443020	5930	5930	5930	5930	1
365	20240911	122700	22437090	5920	5920	5920	5920	0
366	20240911	122600	22437090	5920	5920	5920	5920	0
367	20240911	122500	22437090	5920	5920	5920	5920	0
368	20240911	122400	22437090	5920	5920	5920	5920	0
369	20240911	122300	22437090	5920	5920	5920	5920	0
370	20240911	122200	22437090	5920	5920	5920	5920	0
371	20240911	122100	22437090	5920	5920	5920	5920	0
372	20240911	122000	22437090	5920	5920	5920	5920	0
373	20240911	121900	22437090	5920	5920	5920	5920	122
374	20240911	121800	21714850	5910	5910	5910	5910	0
375	20240911	121700	21714850	5910	5910	5910	5910	0
376	20240911	121600	21714850	5910	5910	5910	5910	0
377	20240911	121500	21714850	5910	5910	5910	5910	0
378	20240911	121400	21714850	5910	5910	5910	5910	0
379	20240911	121300	21714850	5910	5910	5910	5910	0
380	20240911	121200	21714850	5910	5910	5910	5910	0
381	20240911	121100	21714850	5910	5910	5910	5910	1
382	20240911	121000	21708940	5920	5920	5920	5920	0
383	20240911	120900	21708940	5920	5920	5920	5920	78
384	20240911	120800	21247180	5920	5920	5920	5920	2
385	20240911	120700	21235340	5920	5920	5920	5920	115
386	20240911	120600	20554540	5930	5930	5930	5930	0
387	20240911	120500	20554540	5930	5930	5930	5930	0
388	20240911	120400	20554540	5930	5930	5930	5930	0
389	20240911	120300	20554540	5930	5930	5930	5930	0
390	20240911	120200	20554540	5930	5930	5930	5930	50
391	20240911	120100	20258040	5940	5940	5940	5940	0
392	20240911	120000	20258040	5940	5940	5940	5940	0
393	20240911	115900	20258040	5940	5940	5940	5940	0
394	20240911	115800	20258040	5940	5940	5940	5940	0
395	20240911	115700	20258040	5940	5940	5940	5940	0
396	20240911	115600	20258040	5940	5940	5940	5940	27
397	20240911	115500	20097660	5940	5940	5940	5940	100
398	20240911	115400	19503660	5940	5940	5940	5940	0
399	20240911	115300	19503660	5940	5940	5940	5940	0
400	20240911	115200	19503660	5940	5940	5940	5940	0
401	20240911	115100	19503660	5940	5940	5940	5940	1
402	20240911	115000	19497720	5950	5950	5950	5950	0
403	20240911	114900	19497720	5950	5950	5950	5950	0
404	20240911	114800	19497720	5950	5950	5950	5950	0
405	20240911	114700	19497720	5950	5950	5950	5950	0
406	20240911	114600	19497720	5950	5950	5950	5950	0
407	20240911	114500	19497720	5950	5950	5950	5950	0
408	20240911	114400	19497720	5950	5950	5950	5950	0
409	20240911	114300	19497720	5950	5950	5950	5950	0
410	20240911	114200	19497720	5950	5950	5950	5950	0
411	20240911	114100	19497720	5950	5950	5950	5950	0
412	20240911	114000	19497720	5950	5950	5950	5950	0
413	20240911	113900	19497720	5950	5950	5950	5950	50
414	20240911	113800	19200220	5950	5950	5950	5950	0
415	20240911	113700	19200220	5950	5950	5950	5950	0
416	20240911	113600	19200220	5950	5950	5950	5950	0
417	20240911	113500	19200220	5950	5950	5950	5950	5
418	20240911	113400	19170470	5950	5950	5950	5950	0
419	20240911	113300	19170470	5950	5950	5950	5950	0
420	20240911	113200	19170470	5950	5950	5950	5950	0
421	20240911	113100	19170470	5950	5950	5950	5950	0
422	20240911	113000	19170470	5950	5950	5950	5950	0
423	20240911	112900	19170470	5950	5950	5950	5950	90
424	20240911	112800	18634970	5940	5940	5940	5940	0
425	20240911	112700	18634970	5940	5940	5940	5940	0
426	20240911	112600	18634970	5940	5940	5940	5940	0
427	20240911	112500	18634970	5940	5940	5940	5940	40
428	20240911	112400	18397370	5940	5940	5940	5940	30
429	20240911	112300	18219170	5940	5940	5940	5940	0
430	20240911	112200	18219170	5940	5930	5940	5930	112
431	20240911	112100	17553900	5930	5930	5930	5930	40
432	20240911	112000	17316700	5930	5930	5930	5930	0
433	20240911	111900	17316700	5930	5930	5930	5930	99
434	20240911	111800	16729630	5910	5910	5910	5910	23
435	20240911	111700	16593700	5900	5900	5900	5900	1
436	20240911	111600	16587800	5890	5890	5890	5890	0
437	20240911	111500	16587800	5890	5890	5890	5890	18
438	20240911	111400	16481780	5880	5880	5880	5880	0
439	20240911	111300	16481780	5880	5880	5880	5880	9
440	20240911	111200	16428860	5910	5900	5910	5900	10
441	20240911	111100	16369770	5860	5860	5860	5860	0
442	20240911	111000	16369770	5860	5860	5860	5860	0
443	20240911	110900	16369770	5860	5880	5880	5860	400
444	20240911	110800	14021650	5890	5890	5890	5890	1
445	20240911	110700	14015760	5890	5890	5890	5890	0
446	20240911	110600	14015760	5890	5930	5930	5890	100
447	20240911	110500	13425030	5940	5940	5940	5940	0
448	20240911	110400	13425030	5940	5940	5940	5940	20
449	20240911	110300	13306230	5940	5940	5940	5940	0
450	20240911	110200	13306230	5940	5970	5970	5930	556
451	20240911	110100	10003110	5970	5970	5970	5970	0
452	20240911	110000	10003110	5970	5970	5970	5970	29
453	20240911	105900	9829980	5980	5980	5980	5980	0
454	20240911	105800	9829980	5980	5980	5980	5980	0
455	20240911	105700	9829980	5980	5980	5980	5980	0
456	20240911	105600	9829980	5980	5980	5980	5980	0
457	20240911	105500	9829980	5980	5980	5980	5980	0
458	20240911	105400	9829980	5980	5980	5980	5980	50
459	20240911	105300	9530980	5980	5980	5980	5980	0
460	20240911	105200	9530980	5980	5980	5980	5980	0
461	20240911	105100	9530980	5980	5980	5980	5980	0
462	20240911	105000	9530980	5980	5980	5980	5980	0
463	20240911	104900	9530980	5980	5980	5980	5980	0
464	20240911	104800	9530980	5980	5980	5980	5980	0
465	20240911	104700	9530980	5980	5980	5980	5980	0
466	20240911	104600	9530980	5980	5980	5980	5980	0
467	20240911	104500	9530980	5980	5980	5980	5980	0
468	20240911	104400	9530980	5980	5980	5980	5980	1
469	20240911	104300	9525000	5980	5980	5980	5980	0
470	20240911	104200	9525000	5980	5980	5980	5980	0
471	20240911	104100	9525000	5980	5980	5980	5980	0
472	20240911	104000	9525000	5980	5980	5980	5980	10
473	20240911	103900	9465200	5970	6000	6000	5970	374
474	20240911	103800	7232390	6010	6010	6010	6010	0
475	20240911	103700	7232390	6010	6010	6010	6010	0
476	20240911	103600	7232390	6010	6010	6010	6010	0
477	20240911	103500	7232390	6010	6010	6010	6010	0
478	20240911	103400	7232390	6010	5980	6010	5980	426
479	20240911	103300	4684850	5980	5980	5980	5980	11
480	20240911	103200	4619070	5980	5980	5980	5980	0
481	20240911	103100	4619070	5980	5980	5980	5980	0
482	20240911	103000	4619070	5980	5980	5980	5980	0
483	20240911	102900	4619070	5980	5980	5980	5980	0
484	20240911	102800	4619070	5980	5980	5980	5980	0
485	20240911	102700	4619070	5980	5980	5980	5980	0
486	20240911	102600	4619070	5980	5980	5980	5980	0
487	20240911	102500	4619070	5980	5980	5980	5980	0
488	20240911	102400	4619070	5980	5980	5980	5980	0
489	20240911	102300	4619070	5980	5980	5980	5980	0
490	20240911	102200	4619070	5980	5980	5980	5980	0
491	20240911	102100	4619070	5980	5980	5980	5980	0
492	20240911	102000	4619070	5980	5980	5980	5980	20
493	20240911	101900	4499470	5980	5980	5980	5980	0
494	20240911	101800	4499470	5980	5980	5980	5980	0
495	20240911	101700	4499470	5980	5980	5980	5980	0
496	20240911	101600	4499470	5980	5980	5980	5980	0
497	20240911	101500	4499470	5980	5980	5980	5980	1
498	20240911	101400	4493490	5980	5980	5980	5980	0
499	20240911	101300	4493490	5980	5980	5980	5980	0
500	20240911	101200	4493490	5980	5980	5980	5980	6
501	20240911	101100	4457610	6020	6020	6020	6020	0
502	20240911	101000	4457610	6020	6020	6020	6020	36
503	20240911	100900	4240890	6020	6020	6020	6020	0
504	20240911	100800	4240890	6020	6020	6020	6020	0
505	20240911	100700	4240890	6020	6020	6020	6020	0
506	20240911	100600	4240890	6020	6020	6020	6020	0
507	20240911	100500	4240890	6020	6020	6020	6020	1
508	20240911	100400	4234870	5980	5980	5980	5980	0
509	20240911	100300	4234870	5980	6000	6000	5980	252
510	20240911	100200	2725570	6000	6000	6000	6000	0
511	20240911	100100	2725570	6000	6000	6000	6000	7
512	20240911	100000	2683570	6000	6000	6000	6000	0
513	20240911	095900	2683570	6000	6000	6000	6000	0
514	20240911	095800	2683570	6000	6000	6000	6000	1
515	20240911	095700	2677570	6020	6020	6020	6020	0
516	20240911	095600	2677570	6020	6020	6020	6020	0
517	20240911	095500	2677570	6020	6020	6020	6020	0
518	20240911	095400	2677570	6020	6020	6020	6020	0
519	20240911	095300	2677570	6020	6020	6020	6020	0
520	20240911	095200	2677570	6020	6020	6020	6020	0
521	20240911	095100	2677570	6020	6020	6020	6020	0
522	20240911	095000	2677570	6020	6020	6020	6020	0
523	20240911	094900	2677570	6020	6020	6020	6020	35
524	20240911	094800	2466870	6030	6030	6030	6030	0
525	20240911	094700	2466870	6030	6030	6030	6030	0
526	20240911	094600	2466870	6030	6000	6030	6000	27
527	20240911	094500	2304580	5990	5990	5990	5990	0
528	20240911	094400	2304580	5990	5990	5990	5990	0
529	20240911	094300	2304580	5990	5990	5990	5990	0
530	20240911	094200	2304580	5990	5990	5990	5990	5
531	20240911	094100	2274630	5990	5990	5990	5990	0
532	20240911	094000	2274630	5990	5990	5990	5990	25
533	20240911	093900	2124880	6000	6000	6000	6000	0
534	20240911	093800	2124880	6000	6000	6000	6000	10
535	20240911	093700	2064880	6020	6020	6020	6020	0
536	20240911	093600	2064880	6020	6020	6020	6020	0
537	20240911	093500	2064880	6020	6020	6020	6020	0
538	20240911	093400	2064880	6020	6020	6020	6020	0
539	20240911	093300	2064880	6020	6020	6020	6020	0
540	20240911	093200	2064880	6020	6020	6020	6020	0
541	20240911	093100	2064880	6020	6020	6020	6020	0
542	20240911	093000	2064880	6020	6020	6020	6020	0
543	20240911	092900	2064880	6020	6020	6020	6020	0
544	20240911	092800	2064880	6020	6020	6020	6020	0
545	20240911	092700	2064880	6020	5990	6020	5990	31
546	20240911	092600	1879130	5990	5990	5990	5990	10
547	20240911	092500	1819230	5990	5990	5990	5990	0
548	20240911	092400	1819230	5990	5990	5990	5990	0
549	20240911	092300	1819230	5990	5990	5990	5990	7
550	20240911	092200	1777300	5980	5980	5980	5980	0
551	20240911	092100	1777300	5980	5980	5980	5980	1
552	20240911	092000	1771320	5990	5990	5990	5990	1
553	20240911	091900	1765330	5980	5980	5980	5980	0
554	20240911	091800	1765330	5980	5980	5980	5980	10
555	20240911	091700	1705530	5980	5980	5980	5980	7
556	20240911	091600	1663670	5990	5950	5990	5950	14
557	20240911	091500	1580330	5930	5930	5930	5930	0
558	20240911	091400	1580330	5930	5930	5930	5930	0
559	20240911	091300	1580330	5930	5930	5930	5930	0
560	20240911	091200	1580330	5930	5930	5930	5930	0
561	20240911	091100	1580330	5930	5930	5930	5930	0
562	20240911	091000	1580330	5930	5930	5930	5930	0
563	20240911	090900	1580330	5930	5930	5930	5930	0
564	20240911	090800	1580330	5930	5930	5930	5930	0
565	20240911	090700	1580330	5930	5930	5930	5930	30
566	20240911	090600	1402430	5930	5930	5930	5930	1
567	20240911	090500	1396500	5930	5930	5930	5930	0
568	20240911	090400	1396500	5930	5930	5930	5930	45
569	20240911	090300	1129650	5930	5930	5930	5930	0
570	20240911	090200	1129650	5930	5960	5960	5930	115
571	20240911	090100	447670	5930	5930	5930	5930	0
572	20240911	090000	447670	5930	5970	5970	5930	75