KissMeData/015890/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190000	43879530	5060	5060	5060	5060	484
3	20240911	185900	43879530	5060	5060	5060	5060	0
4	20240911	185800	43879530	5060	5060	5060	5060	0
5	20240911	185700	43879530	5060	5060	5060	5060	0
6	20240911	185600	43879530	5060	5060	5060	5060	0
7	20240911	185500	43879530	5060	5060	5060	5060	0
8	20240911	185400	43879530	5060	5060	5060	5060	0
9	20240911	185300	43879530	5060	5060	5060	5060	0
10	20240911	185200	43879530	5060	5060	5060	5060	0
11	20240911	185100	43879530	5060	5060	5060	5060	0
12	20240911	185000	43879530	5060	5060	5060	5060	0
13	20240911	184900	43879530	5060	5060	5060	5060	0
14	20240911	184800	43879530	5060	5060	5060	5060	0
15	20240911	184700	43879530	5060	5060	5060	5060	0
16	20240911	184600	43879530	5060	5060	5060	5060	0
17	20240911	184500	43879530	5060	5060	5060	5060	0
18	20240911	184400	43879530	5060	5060	5060	5060	0
19	20240911	184300	43879530	5060	5060	5060	5060	0
20	20240911	184200	43879530	5060	5060	5060	5060	0
21	20240911	184100	43879530	5060	5060	5060	5060	0
22	20240911	184000	43879530	5060	5060	5060	5060	0
23	20240911	183900	43879530	5060	5060	5060	5060	0
24	20240911	183800	43879530	5060	5060	5060	5060	0
25	20240911	183700	43879530	5060	5060	5060	5060	0
26	20240911	183600	43879530	5060	5060	5060	5060	0
27	20240911	183500	43879530	5060	5060	5060	5060	0
28	20240911	183400	43879530	5060	5060	5060	5060	0
29	20240911	183300	43879530	5060	5060	5060	5060	0
30	20240911	183200	43879530	5060	5060	5060	5060	0
31	20240911	183100	43879530	5060	5060	5060	5060	0
32	20240911	183000	43879530	5060	5060	5060	5060	484
33	20240911	182900	43879530	5060	5060	5060	5060	0
34	20240911	182800	43879530	5060	5060	5060	5060	0
35	20240911	182700	43879530	5060	5060	5060	5060	0
36	20240911	182600	43879530	5060	5060	5060	5060	0
37	20240911	182500	43879530	5060	5060	5060	5060	0
38	20240911	182400	43879530	5060	5060	5060	5060	0
39	20240911	182300	43879530	5060	5060	5060	5060	0
40	20240911	182200	43879530	5060	5060	5060	5060	0
41	20240911	182100	43879530	5060	5060	5060	5060	0
42	20240911	182000	43879530	5060	5060	5060	5060	0
43	20240911	181900	43879530	5060	5060	5060	5060	0
44	20240911	181800	43879530	5060	5060	5060	5060	0
45	20240911	181700	43879530	5060	5060	5060	5060	0
46	20240911	181600	43879530	5060	5060	5060	5060	0
47	20240911	181500	43879530	5060	5060	5060	5060	0
48	20240911	181400	43879530	5060	5060	5060	5060	0
49	20240911	181300	43879530	5060	5060	5060	5060	0
50	20240911	181200	43879530	5060	5060	5060	5060	0
51	20240911	181100	43879530	5060	5060	5060	5060	0
52	20240911	181000	43879530	5060	5060	5060	5060	0
53	20240911	180900	43879530	5060	5060	5060	5060	0
54	20240911	180800	43879530	5060	5060	5060	5060	0
55	20240911	180700	43879530	5060	5060	5060	5060	0
56	20240911	180600	43879530	5060	5060	5060	5060	0
57	20240911	180500	43879530	5060	5060	5060	5060	0
58	20240911	180400	43879530	5060	5060	5060	5060	0
59	20240911	180300	43879530	5060	5060	5060	5060	0
60	20240911	180200	43879530	5060	5060	5060	5060	0
61	20240911	180100	43879530	5060	5060	5060	5060	0
62	20240911	180000	43879530	5060	5060	5060	5060	484
63	20240911	175900	43879530	5060	5060	5060	5060	0
64	20240911	175800	43879530	5060	5060	5060	5060	0
65	20240911	175700	43879530	5060	5060	5060	5060	0
66	20240911	175600	43879530	5060	5060	5060	5060	0
67	20240911	175500	43879530	5060	5060	5060	5060	0
68	20240911	175400	43879530	5060	5060	5060	5060	0
69	20240911	175300	43879530	5060	5060	5060	5060	0
70	20240911	175200	43879530	5060	5060	5060	5060	0
71	20240911	175100	43879530	5060	5060	5060	5060	0
72	20240911	175000	43879530	5060	5060	5060	5060	0
73	20240911	174900	43879530	5060	5060	5060	5060	0
74	20240911	174800	43879530	5060	5060	5060	5060	0
75	20240911	174700	43879530	5060	5060	5060	5060	0
76	20240911	174600	43879530	5060	5060	5060	5060	0
77	20240911	174500	43879530	5060	5060	5060	5060	0
78	20240911	174400	43879530	5060	5060	5060	5060	0
79	20240911	174300	43879530	5060	5060	5060	5060	0
80	20240911	174200	43879530	5060	5060	5060	5060	0
81	20240911	174100	43879530	5060	5060	5060	5060	0
82	20240911	174000	43879530	5060	5060	5060	5060	0
83	20240911	173900	43879530	5060	5060	5060	5060	0
84	20240911	173800	43879530	5060	5060	5060	5060	0
85	20240911	173700	43879530	5060	5060	5060	5060	0
86	20240911	173600	43879530	5060	5060	5060	5060	0
87	20240911	173500	43879530	5060	5060	5060	5060	0
88	20240911	173400	43879530	5060	5060	5060	5060	0
89	20240911	173300	43879530	5060	5060	5060	5060	0
90	20240911	173200	43879530	5060	5060	5060	5060	0
91	20240911	173100	43879530	5060	5060	5060	5060	0
92	20240911	173000	43879530	5060	5060	5060	5060	484
93	20240911	172900	43879530	5060	5060	5060	5060	0
94	20240911	172800	43879530	5060	5060	5060	5060	0
95	20240911	172700	43879530	5060	5060	5060	5060	0
96	20240911	172600	43879530	5060	5060	5060	5060	0
97	20240911	172500	43879530	5060	5060	5060	5060	0
98	20240911	172400	43879530	5060	5060	5060	5060	0
99	20240911	172300	43879530	5060	5060	5060	5060	0
100	20240911	172200	43879530	5060	5060	5060	5060	0
101	20240911	172100	43879530	5060	5060	5060	5060	0
102	20240911	172000	43879530	5060	5060	5060	5060	0
103	20240911	171900	43879530	5060	5060	5060	5060	0
104	20240911	171800	43879530	5060	5060	5060	5060	0
105	20240911	171700	43879530	5060	5060	5060	5060	0
106	20240911	171600	43879530	5060	5060	5060	5060	0
107	20240911	171500	43879530	5060	5060	5060	5060	0
108	20240911	171400	43879530	5060	5060	5060	5060	0
109	20240911	171300	43879530	5060	5060	5060	5060	0
110	20240911	171200	43879530	5060	5060	5060	5060	0
111	20240911	171100	43879530	5060	5060	5060	5060	0
112	20240911	171000	43879530	5060	5060	5060	5060	0
113	20240911	170900	43879530	5060	5060	5060	5060	0
114	20240911	170800	43879530	5060	5060	5060	5060	0
115	20240911	170700	43879530	5060	5060	5060	5060	0
116	20240911	170600	43879530	5060	5060	5060	5060	0
117	20240911	170500	43879530	5060	5060	5060	5060	0
118	20240911	170400	43879530	5060	5060	5060	5060	0
119	20240911	170300	43879530	5060	5060	5060	5060	0
120	20240911	170200	43879530	5060	5060	5060	5060	0
121	20240911	170100	43879530	5060	5060	5060	5060	0
122	20240911	170000	43879530	5060	5060	5060	5060	484
123	20240911	165900	43879530	5060	5060	5060	5060	0
124	20240911	165800	43879530	5060	5060	5060	5060	0
125	20240911	165700	43879530	5060	5060	5060	5060	0
126	20240911	165600	43879530	5060	5060	5060	5060	0
127	20240911	165500	43879530	5060	5060	5060	5060	0
128	20240911	165400	43879530	5060	5060	5060	5060	0
129	20240911	165300	43879530	5060	5060	5060	5060	0
130	20240911	165200	43879530	5060	5060	5060	5060	0
131	20240911	165100	43879530	5060	5060	5060	5060	0
132	20240911	165000	43879530	5060	5060	5060	5060	0
133	20240911	164900	43879530	5060	5060	5060	5060	0
134	20240911	164800	43879530	5060	5060	5060	5060	0
135	20240911	164700	43879530	5060	5060	5060	5060	0
136	20240911	164600	43879530	5060	5060	5060	5060	0
137	20240911	164500	43879530	5060	5060	5060	5060	0
138	20240911	164400	43879530	5060	5060	5060	5060	0
139	20240911	164300	43879530	5060	5060	5060	5060	0
140	20240911	164200	43879530	5060	5060	5060	5060	0
141	20240911	164100	43879530	5060	5060	5060	5060	0
142	20240911	164000	43879530	5060	5060	5060	5060	0
143	20240911	163900	43879530	5060	5060	5060	5060	0
144	20240911	163800	43879530	5060	5060	5060	5060	0
145	20240911	163700	43879530	5060	5060	5060	5060	0
146	20240911	163600	43879530	5060	5060	5060	5060	0
147	20240911	163500	43879530	5060	5060	5060	5060	0
148	20240911	163400	43879530	5060	5060	5060	5060	0
149	20240911	163300	43879530	5060	5060	5060	5060	0
150	20240911	163200	43879530	5060	5060	5060	5060	0
151	20240911	163100	43879530	5060	5060	5060	5060	0
152	20240911	163000	43879530	5060	5060	5060	5060	484
153	20240911	162900	43879530	5060	5060	5060	5060	0
154	20240911	162800	43879530	5060	5060	5060	5060	0
155	20240911	162700	43879530	5060	5060	5060	5060	0
156	20240911	162600	43879530	5060	5060	5060	5060	0
157	20240911	162500	43879530	5060	5060	5060	5060	0
158	20240911	162400	43879530	5060	5060	5060	5060	0
159	20240911	162300	43879530	5060	5060	5060	5060	0
160	20240911	162200	43879530	5060	5060	5060	5060	0
161	20240911	162100	43879530	5060	5060	5060	5060	0
162	20240911	162000	43879530	5060	5060	5060	5060	0
163	20240911	161900	43879530	5060	5060	5060	5060	0
164	20240911	161800	43879530	5060	5060	5060	5060	0
165	20240911	161700	43879530	5060	5060	5060	5060	0
166	20240911	161600	43879530	5060	5060	5060	5060	0
167	20240911	161500	43879530	5060	5060	5060	5060	0
168	20240911	161400	43879530	5060	5060	5060	5060	0
169	20240911	161300	43879530	5060	5060	5060	5060	0
170	20240911	161200	43879530	5060	5060	5060	5060	0
171	20240911	161100	43879530	5060	5060	5060	5060	0
172	20240911	161000	43879530	5060	5060	5060	5060	0
173	20240911	160900	43879530	5060	5060	5060	5060	0
174	20240911	160800	43879530	5060	5060	5060	5060	0
175	20240911	160700	43879530	5060	5060	5060	5060	0
176	20240911	160600	43879530	5060	5060	5060	5060	0
177	20240911	160500	43879530	5060	5060	5060	5060	0
178	20240911	160400	43879530	5060	5060	5060	5060	0
179	20240911	160300	43879530	5060	5060	5060	5060	0
180	20240911	160200	43879530	5060	5060	5060	5060	0
181	20240911	160100	43879530	5060	5060	5060	5060	0
182	20240911	160000	43879530	5060	5060	5060	5060	484
183	20240911	155900	43879530	5060	5060	5060	5060	0
184	20240911	155800	43879530	5060	5060	5060	5060	0
185	20240911	155700	43879530	5060	5060	5060	5060	0
186	20240911	155600	43879530	5060	5060	5060	5060	0
187	20240911	155500	43879530	5060	5060	5060	5060	0
188	20240911	155400	43879530	5060	5060	5060	5060	0
189	20240911	155300	43879530	5060	5060	5060	5060	0
190	20240911	155200	43879530	5060	5060	5060	5060	0
191	20240911	155100	43879530	5060	5060	5060	5060	0
192	20240911	155000	43879530	5060	5060	5060	5060	0
193	20240911	154900	43879530	5060	5060	5060	5060	0
194	20240911	154800	43879530	5060	5060	5060	5060	0
195	20240911	154700	43879530	5060	5060	5060	5060	0
196	20240911	154600	43879530	5060	5060	5060	5060	0
197	20240911	154500	43879530	5060	5060	5060	5060	0
198	20240911	154400	43879530	5060	5060	5060	5060	0
199	20240911	154300	43879530	5060	5060	5060	5060	0
200	20240911	154200	43879530	5060	5060	5060	5060	0
201	20240911	154100	43879530	5060	5060	5060	5060	0
202	20240911	154000	43879530	5060	5060	5060	5060	0
203	20240911	153900	43879530	5060	5060	5060	5060	0
204	20240911	153800	43879530	5060	5060	5060	5060	0
205	20240911	153700	43879530	5060	5060	5060	5060	0
206	20240911	153600	43879530	5060	5060	5060	5060	0
207	20240911	153500	43879530	5060	5060	5060	5060	0
208	20240911	153400	43879530	5060	5060	5060	5060	0
209	20240911	153300	43879530	5060	5060	5060	5060	0
210	20240911	153200	43879530	5060	5060	5060	5060	0
211	20240911	153100	43879530	5060	5060	5060	5060	0
212	20240911	153000	43879530	5060	5060	5060	5060	968
213	20240911	152900	41430490	5060	5060	5060	5060	0
214	20240911	152800	41430490	5060	5060	5060	5060	0
215	20240911	152700	41430490	5060	5060	5060	5060	0
216	20240911	152600	41430490	5060	5060	5060	5060	0
217	20240911	152500	41430490	5060	5060	5060	5060	0
218	20240911	152400	41430490	5060	5060	5060	5060	0
219	20240911	152300	41430490	5060	5060	5060	5060	0
220	20240911	152200	41430490	5060	5060	5060	5060	0
221	20240911	152100	41430490	5060	5060	5060	5060	0
222	20240911	152000	41430490	5060	5060	5060	5060	0
223	20240911	151900	41430490	5060	5060	5060	5060	0
224	20240911	151800	41430490	5060	5060	5060	5060	0
225	20240911	151700	41430490	5060	5060	5060	5060	0
226	20240911	151600	41430490	5060	5060	5060	5060	98
227	20240911	151500	40934610	5060	5060	5060	5060	2
228	20240911	151400	40924490	5050	5040	5050	5040	105
229	20240911	151300	40394410	5060	5060	5060	5060	0
230	20240911	151200	40394410	5060	5060	5060	5060	0
231	20240911	151100	40394410	5060	5060	5060	5060	0
232	20240911	151000	40394410	5060	5060	5060	5060	0
233	20240911	150900	40394410	5060	5060	5060	5060	0
234	20240911	150800	40394410	5060	5060	5060	5060	0
235	20240911	150700	40394410	5060	5060	5060	5060	0
236	20240911	150600	40394410	5060	5060	5060	5060	0
237	20240911	150500	40394410	5060	5060	5060	5060	0
238	20240911	150400	40394410	5060	5060	5060	5060	2
239	20240911	150300	40384290	5040	5040	5040	5040	0
240	20240911	150200	40384290	5040	5040	5040	5040	0
241	20240911	150100	40384290	5040	5060	5060	5040	48
242	20240911	150000	40142330	5050	5050	5050	5050	50
243	20240911	145900	39889830	5060	5060	5060	5060	0
244	20240911	145800	39889830	5060	5060	5060	5060	0
245	20240911	145700	39889830	5060	5060	5060	5060	0
246	20240911	145600	39889830	5060	5060	5060	5060	0
247	20240911	145500	39889830	5060	5060	5060	5060	0
248	20240911	145400	39889830	5060	5060	5060	5060	2
249	20240911	145300	39879710	5040	5040	5040	5040	0
250	20240911	145200	39879710	5040	5040	5040	5040	0
251	20240911	145100	39879710	5040	5040	5040	5040	44
252	20240911	145000	39657950	5060	5060	5060	5060	0
253	20240911	144900	39657950	5060	5060	5060	5060	2
254	20240911	144800	39647830	5040	5040	5040	5040	47
255	20240911	144700	39410950	5080	5080	5080	5080	0
256	20240911	144600	39410950	5080	5080	5080	5080	0
257	20240911	144500	39410950	5080	5080	5080	5080	0
258	20240911	144400	39410950	5080	5080	5080	5080	0
259	20240911	144300	39410950	5080	5080	5080	5080	0
260	20240911	144200	39410950	5080	5080	5080	5080	0
261	20240911	144100	39410950	5080	5080	5080	5080	2
262	20240911	144000	39400790	5060	5060	5060	5060	300
263	20240911	143900	37882790	5060	5060	5060	5060	0
264	20240911	143800	37882790	5060	5060	5060	5060	50
265	20240911	143700	37629790	5060	5060	5060	5060	1
266	20240911	143600	37624730	5060	5060	5060	5060	0
267	20240911	143500	37624730	5060	5060	5060	5060	0
268	20240911	143400	37624730	5060	5060	5060	5060	0
269	20240911	143300	37624730	5060	5060	5060	5060	0
270	20240911	143200	37624730	5060	5050	5060	5040	692
271	20240911	143100	34131150	5080	5080	5080	5080	0
272	20240911	143000	34131150	5080	5080	5080	5080	2
273	20240911	142900	34120990	5050	5050	5050	5050	0
274	20240911	142800	34120990	5050	5050	5050	5050	0
275	20240911	142700	34120990	5050	5050	5050	5050	0
276	20240911	142600	34120990	5050	5050	5050	5050	0
277	20240911	142500	34120990	5050	5050	5050	5050	0
278	20240911	142400	34120990	5050	5050	5050	5050	0
279	20240911	142300	34120990	5050	5050	5050	5050	0
280	20240911	142200	34120990	5050	5050	5050	5050	0
281	20240911	142100	34120990	5050	5050	5050	5050	78
282	20240911	142000	33727090	5060	5060	5060	5060	0
283	20240911	141900	33727090	5060	5060	5060	5060	0
284	20240911	141800	33727090	5060	5060	5060	5060	0
285	20240911	141700	33727090	5060	5060	5060	5060	0
286	20240911	141600	33727090	5060	5060	5060	5060	2
287	20240911	141500	33716970	5080	5080	5080	5080	0
288	20240911	141400	33716970	5080	5080	5080	5080	0
289	20240911	141300	33716970	5080	5080	5080	5080	1
290	20240911	141200	33711890	5080	5080	5080	5080	1
291	20240911	141100	33706810	5080	5080	5080	5080	0
292	20240911	141000	33706810	5080	5080	5080	5080	0
293	20240911	140900	33706810	5080	5080	5080	5080	0
294	20240911	140800	33706810	5080	5080	5080	5080	0
295	20240911	140700	33706810	5080	5080	5080	5080	0
296	20240911	140600	33706810	5080	5080	5080	5080	0
297	20240911	140500	33706810	5080	5080	5080	5080	0
298	20240911	140400	33706810	5080	5080	5080	5080	0
299	20240911	140300	33706810	5080	5080	5080	5080	0
300	20240911	140200	33706810	5080	5080	5080	5080	0
301	20240911	140100	33706810	5080	5080	5080	5080	1
302	20240911	140000	33701730	5050	5050	5050	5050	0
303	20240911	135900	33701730	5050	5050	5050	5050	0
304	20240911	135800	33701730	5050	5050	5050	5050	0
305	20240911	135700	33701730	5050	5050	5050	5050	0
306	20240911	135600	33701730	5050	5050	5050	5050	0
307	20240911	135500	33701730	5050	5050	5050	5050	10
308	20240911	135400	33651230	5080	5080	5080	5080	0
309	20240911	135300	33651230	5080	5080	5080	5080	0
310	20240911	135200	33651230	5080	5080	5080	5080	0
311	20240911	135100	33651230	5080	5080	5080	5080	0
312	20240911	135000	33651230	5080	5080	5080	5080	0
313	20240911	134900	33651230	5080	5080	5080	5080	0
314	20240911	134800	33651230	5080	5080	5080	5080	0
315	20240911	134700	33651230	5080	5080	5080	5080	0
316	20240911	134600	33651230	5080	5080	5080	5080	0
317	20240911	134500	33651230	5080	5080	5080	5080	0
318	20240911	134400	33651230	5080	5080	5080	5080	0
319	20240911	134300	33651230	5080	5080	5080	5080	0
320	20240911	134200	33651230	5080	5080	5080	5080	0
321	20240911	134100	33651230	5080	5080	5080	5080	0
322	20240911	134000	33651230	5080	5080	5080	5080	0
323	20240911	133900	33651230	5080	5080	5080	5080	0
324	20240911	133800	33651230	5080	5080	5080	5080	0
325	20240911	133700	33651230	5080	5060	5080	5050	570
326	20240911	133600	30772520	5080	5080	5080	5080	0
327	20240911	133500	30772520	5080	5080	5080	5080	2
328	20240911	133400	30762360	5060	5060	5060	5060	0
329	20240911	133300	30762360	5060	5060	5060	5060	5
330	20240911	133200	30737060	5080	5080	5080	5080	0
331	20240911	133100	30737060	5080	5080	5080	5080	0
332	20240911	133000	30737060	5080	5080	5080	5080	0
333	20240911	132900	30737060	5080	5080	5080	5080	0
334	20240911	132800	30737060	5080	5080	5080	5080	0
335	20240911	132700	30737060	5080	5080	5080	5080	2
336	20240911	132600	30726900	5060	5060	5060	5060	0
337	20240911	132500	30726900	5060	5060	5060	5060	0
338	20240911	132400	30726900	5060	5060	5060	5060	0
339	20240911	132300	30726900	5060	5060	5060	5060	0
340	20240911	132200	30726900	5060	5060	5060	5060	0
341	20240911	132100	30726900	5060	5060	5060	5060	0
342	20240911	132000	30726900	5060	5060	5060	5060	0
343	20240911	131900	30726900	5060	5060	5060	5060	0
344	20240911	131800	30726900	5060	5060	5060	5060	0
345	20240911	131700	30726900	5060	5070	5070	5060	347
346	20240911	131600	28970770	5070	5070	5070	5070	0
347	20240911	131500	28970770	5070	5070	5070	5070	0
348	20240911	131400	28970770	5070	5070	5070	5070	0
349	20240911	131300	28970770	5070	5070	5070	5070	43
350	20240911	131200	28752760	5070	5070	5070	5070	0
351	20240911	131100	28752760	5070	5070	5070	5070	0
352	20240911	131000	28752760	5070	5070	5070	5070	0
353	20240911	130900	28752760	5070	5070	5070	5070	297
354	20240911	130800	27246970	5070	5070	5070	5070	0
355	20240911	130700	27246970	5070	5070	5070	5070	10
356	20240911	130600	27196270	5070	5070	5070	5070	0
357	20240911	130500	27196270	5070	5070	5070	5070	0
358	20240911	130400	27196270	5070	5070	5070	5070	0
359	20240911	130300	27196270	5070	5070	5070	5070	0
360	20240911	130200	27196270	5070	5070	5070	5070	0
361	20240911	130100	27196270	5070	5070	5070	5070	52
362	20240911	130000	26932630	5080	5080	5080	5080	0
363	20240911	125900	26932630	5080	5080	5080	5080	0
364	20240911	125800	26932630	5080	5080	5080	5080	0
365	20240911	125700	26932630	5080	5080	5080	5080	0
366	20240911	125600	26932630	5080	5080	5080	5080	1
367	20240911	125500	26927550	5070	5070	5070	5070	149
368	20240911	125400	26172120	5060	5060	5060	5060	0
369	20240911	125300	26172120	5060	5060	5060	5060	0
370	20240911	125200	26172120	5060	5060	5060	5060	79
371	20240911	125100	25772380	5060	5060	5060	5060	0
372	20240911	125000	25772380	5060	5060	5060	5060	0
373	20240911	124900	25772380	5060	5060	5060	5060	0
374	20240911	124800	25772380	5060	5060	5060	5060	0
375	20240911	124700	25772380	5060	5060	5060	5060	0
376	20240911	124600	25772380	5060	5060	5060	5060	0
377	20240911	124500	25772380	5060	5060	5060	5060	0
378	20240911	124400	25772380	5060	5060	5060	5060	2
379	20240911	124300	25762260	5050	5050	5050	5050	0
380	20240911	124200	25762260	5050	5050	5050	5050	0
381	20240911	124100	25762260	5050	5050	5050	5050	0
382	20240911	124000	25762260	5050	5050	5050	5050	0
383	20240911	123900	25762260	5050	5050	5050	5050	3
384	20240911	123800	25747110	5050	5050	5050	5050	0
385	20240911	123700	25747110	5050	5050	5050	5050	0
386	20240911	123600	25747110	5050	5050	5050	5050	0
387	20240911	123500	25747110	5050	5050	5050	5050	0
388	20240911	123400	25747110	5050	5050	5050	5050	0
389	20240911	123300	25747110	5050	5050	5050	5050	1
390	20240911	123200	25742060	5060	5060	5060	5060	0
391	20240911	123100	25742060	5060	5060	5060	5060	0
392	20240911	123000	25742060	5060	5060	5060	5060	0
393	20240911	122900	25742060	5060	5060	5060	5060	0
394	20240911	122800	25742060	5060	5060	5060	5060	0
395	20240911	122700	25742060	5060	5060	5060	5060	0
396	20240911	122600	25742060	5060	5060	5060	5060	0
397	20240911	122500	25742060	5060	5060	5060	5060	0
398	20240911	122400	25742060	5060	5060	5060	5060	0
399	20240911	122300	25742060	5060	5060	5060	5060	0
400	20240911	122200	25742060	5060	5060	5060	5060	0
401	20240911	122100	25742060	5060	5060	5060	5060	0
402	20240911	122000	25742060	5060	5060	5060	5060	0
403	20240911	121900	25742060	5060	5060	5060	5060	43
404	20240911	121800	25524480	5060	5060	5060	5060	0
405	20240911	121700	25524480	5060	5060	5060	5060	313
406	20240911	121600	23940700	5060	5060	5060	5060	1
407	20240911	121500	23935640	5070	5070	5070	5070	0
408	20240911	121400	23935640	5070	5070	5070	5070	1
409	20240911	121300	23930570	5070	5070	5070	5070	0
410	20240911	121200	23930570	5070	5070	5070	5070	398
411	20240911	121100	21912710	5070	5070	5070	5070	0
412	20240911	121000	21912710	5070	5070	5070	5070	0
413	20240911	120900	21912710	5070	5070	5070	5070	0
414	20240911	120800	21912710	5070	5070	5070	5070	0
415	20240911	120700	21912710	5070	5070	5070	5070	0
416	20240911	120600	21912710	5070	5070	5070	5070	0
417	20240911	120500	21912710	5070	5070	5070	5070	0
418	20240911	120400	21912710	5070	5070	5070	5070	0
419	20240911	120300	21912710	5070	5070	5070	5070	0
420	20240911	120200	21912710	5070	5070	5070	5070	0
421	20240911	120100	21912710	5070	5070	5070	5070	1
422	20240911	120000	21907640	5070	5070	5070	5070	0
423	20240911	115900	21907640	5070	5070	5070	5070	0
424	20240911	115800	21907640	5070	5070	5070	5070	0
425	20240911	115700	21907640	5070	5070	5070	5070	0
426	20240911	115600	21907640	5070	5070	5070	5070	0
427	20240911	115500	21907640	5070	5070	5070	5070	0
428	20240911	115400	21907640	5070	5070	5070	5070	0
429	20240911	115300	21907640	5070	5070	5070	5070	0
430	20240911	115200	21907640	5070	5070	5070	5070	0
431	20240911	115100	21907640	5070	5070	5070	5070	0
432	20240911	115000	21907640	5070	5070	5070	5070	0
433	20240911	114900	21907640	5070	5070	5070	5070	0
434	20240911	114800	21907640	5070	5070	5070	5070	0
435	20240911	114700	21907640	5070	5070	5070	5070	0
436	20240911	114600	21907640	5070	5070	5070	5070	0
437	20240911	114500	21907640	5070	5070	5070	5070	0
438	20240911	114400	21907640	5070	5070	5070	5070	2
439	20240911	114300	21897500	5070	5070	5070	5070	0
440	20240911	114200	21897500	5070	5070	5070	5070	0
441	20240911	114100	21897500	5070	5070	5070	5070	0
442	20240911	114000	21897500	5070	5070	5070	5070	0
443	20240911	113900	21897500	5070	5070	5070	5070	0
444	20240911	113800	21897500	5070	5070	5070	5070	0
445	20240911	113700	21897500	5070	5070	5070	5070	0
446	20240911	113600	21897500	5070	5040	5070	5040	14
447	20240911	113500	21826880	5070	5070	5070	5070	0
448	20240911	113400	21826880	5070	5070	5070	5070	0
449	20240911	113300	21826880	5070	5070	5070	5070	0
450	20240911	113200	21826880	5070	5070	5070	5070	1
451	20240911	113100	21821810	5030	5030	5030	5030	0
452	20240911	113000	21821810	5030	5030	5030	5030	0
453	20240911	112900	21821810	5030	5030	5030	5030	0
454	20240911	112800	21821810	5030	5030	5030	5030	0
455	20240911	112700	21821810	5030	5030	5030	5030	0
456	20240911	112600	21821810	5030	5030	5030	5030	0
457	20240911	112500	21821810	5030	5030	5030	5030	0
458	20240911	112400	21821810	5030	5030	5030	5030	0
459	20240911	112300	21821810	5030	5030	5030	5030	0
460	20240911	112200	21821810	5030	5030	5030	5030	0
461	20240911	112100	21821810	5030	5030	5030	5030	0
462	20240911	112000	21821810	5030	5060	5060	5030	19
463	20240911	111900	21725930	5070	5070	5070	5070	0
464	20240911	111800	21725930	5070	5070	5070	5070	0
465	20240911	111700	21725930	5070	5070	5070	5070	0
466	20240911	111600	21725930	5070	5070	5070	5070	0
467	20240911	111500	21725930	5070	5070	5070	5070	0
468	20240911	111400	21725930	5070	5070	5070	5070	0
469	20240911	111300	21725930	5070	5070	5070	5070	0
470	20240911	111200	21725930	5070	5070	5070	5070	0
471	20240911	111100	21725930	5070	5070	5070	5070	40
472	20240911	111000	21523130	5070	5070	5070	5070	0
473	20240911	110900	21523130	5070	5070	5070	5070	0
474	20240911	110800	21523130	5070	5070	5070	5070	0
475	20240911	110700	21523130	5070	5070	5070	5070	12
476	20240911	110600	21462290	5070	5070	5070	5070	20
477	20240911	110500	21360890	5070	5070	5070	5070	0
478	20240911	110400	21360890	5070	5070	5070	5070	0
479	20240911	110300	21360890	5070	5070	5070	5070	0
480	20240911	110200	21360890	5070	5070	5070	5070	0
481	20240911	110100	21360890	5070	5070	5070	5070	0
482	20240911	110000	21360890	5070	5070	5070	5070	0
483	20240911	105900	21360890	5070	5070	5070	5070	0
484	20240911	105800	21360890	5070	5070	5070	5070	0
485	20240911	105700	21360890	5070	5070	5070	5070	0
486	20240911	105600	21360890	5070	5070	5070	5070	0
487	20240911	105500	21360890	5070	5070	5070	5070	1
488	20240911	105400	21355820	5060	5060	5060	5060	1
489	20240911	105300	21350760	5070	5070	5070	5070	0
490	20240911	105200	21350760	5070	5070	5070	5070	0
491	20240911	105100	21350760	5070	5070	5070	5070	0
492	20240911	105000	21350760	5070	5070	5070	5070	0
493	20240911	104900	21350760	5070	5070	5070	5070	0
494	20240911	104800	21350760	5070	5070	5070	5070	0
495	20240911	104700	21350760	5070	5070	5070	5070	1
496	20240911	104600	21345690	5030	5030	5030	5030	0
497	20240911	104500	21345690	5030	5030	5030	5030	0
498	20240911	104400	21345690	5030	5030	5030	5030	53
499	20240911	104300	21079100	5050	5050	5050	5050	0
500	20240911	104200	21079100	5050	5050	5050	5050	0
501	20240911	104100	21079100	5050	5050	5050	5050	0
502	20240911	104000	21079100	5050	5050	5050	5050	0
503	20240911	103900	21079100	5050	5050	5050	5050	0
504	20240911	103800	21079100	5050	5050	5050	5050	0
505	20240911	103700	21079100	5050	5050	5050	5050	375
506	20240911	103600	19185350	5040	5040	5040	5040	0
507	20240911	103500	19185350	5040	5050	5050	5040	190
508	20240911	103400	18226150	5050	5050	5050	5050	20
509	20240911	103300	18125150	5060	5060	5060	5060	50
510	20240911	103200	17872150	5060	5060	5060	5060	1
511	20240911	103100	17867090	5080	5080	5080	5080	6
512	20240911	103000	17836610	5080	5080	5080	5080	24
513	20240911	102900	17714690	5060	5060	5060	5060	120
514	20240911	102800	17107490	5080	5080	5080	5080	0
515	20240911	102700	17107490	5080	5080	5080	5080	0
516	20240911	102600	17107490	5080	5080	5080	5080	0
517	20240911	102500	17107490	5080	5080	5080	5080	0
518	20240911	102400	17107490	5080	5080	5080	5080	0
519	20240911	102300	17107490	5080	5080	5080	5080	0
520	20240911	102200	17107490	5080	5080	5080	5080	0
521	20240911	102100	17107490	5080	5080	5080	5080	0
522	20240911	102000	17107490	5080	5080	5080	5080	0
523	20240911	101900	17107490	5080	5080	5080	5080	0
524	20240911	101800	17107490	5080	5080	5080	5080	2
525	20240911	101700	17097330	5080	5080	5080	5080	0
526	20240911	101600	17097330	5080	5080	5080	5080	0
527	20240911	101500	17097330	5080	5060	5080	5060	112
528	20240911	101400	16528390	5080	5080	5080	5080	0
529	20240911	101300	16528390	5080	5080	5080	5080	0
530	20240911	101200	16528390	5080	5080	5080	5080	0
531	20240911	101100	16528390	5080	5080	5080	5080	0
532	20240911	101000	16528390	5080	5080	5080	5080	0
533	20240911	100900	16528390	5080	5080	5080	5080	0
534	20240911	100800	16528390	5080	5080	5080	5080	0
535	20240911	100700	16528390	5080	5080	5080	5080	0
536	20240911	100600	16528390	5080	5080	5080	5080	1
537	20240911	100500	16523310	5070	5070	5070	5070	123
538	20240911	100400	15899700	5070	5070	5070	5070	0
539	20240911	100300	15899700	5070	5070	5070	5070	7
540	20240911	100200	15864210	5060	5060	5070	5060	145
541	20240911	100100	15130500	5060	5060	5060	5060	27
542	20240911	100000	14993880	5070	5070	5070	5070	0
543	20240911	095900	14993880	5070	5070	5070	5070	0
544	20240911	095800	14993880	5070	5070	5070	5070	0
545	20240911	095700	14993880	5070	5070	5070	5070	0
546	20240911	095600	14993880	5070	5070	5070	5070	369
547	20240911	095500	13123050	5070	5070	5070	5070	3
548	20240911	095400	13107840	5060	5060	5060	5060	0
549	20240911	095300	13107840	5060	5060	5060	5060	0
550	20240911	095200	13107840	5060	5060	5060	5060	0
551	20240911	095100	13107840	5060	5060	5060	5060	0
552	20240911	095000	13107840	5060	5060	5060	5060	0
553	20240911	094900	13107840	5060	5060	5060	5060	0
554	20240911	094800	13107840	5060	5060	5060	5060	0
555	20240911	094700	13107840	5060	5060	5060	5060	40
556	20240911	094600	12905440	5080	5080	5080	5080	0
557	20240911	094500	12905440	5080	5080	5080	5080	0
558	20240911	094400	12905440	5080	5080	5080	5080	0
559	20240911	094300	12905440	5080	5080	5080	5080	0
560	20240911	094200	12905440	5080	5080	5080	5080	0
561	20240911	094100	12905440	5080	5080	5080	5080	0
562	20240911	094000	12905440	5080	5080	5080	5080	0
563	20240911	093900	12905440	5080	5080	5080	5080	40
564	20240911	093800	12702240	5070	5070	5070	5070	26
565	20240911	093700	12570420	5070	5070	5070	5070	350
566	20240911	093600	10795920	5080	5080	5080	5080	0
567	20240911	093500	10795920	5080	5080	5080	5080	0
568	20240911	093400	10795920	5080	5080	5080	5080	0
569	20240911	093300	10795920	5080	5080	5080	5080	6
570	20240911	093200	10765440	5080	5080	5080	5080	0
571	20240911	093100	10765440	5080	5080	5080	5080	3
572	20240911	093000	10750200	5070	5070	5070	5070	600
573	20240911	092900	7708200	5070	5070	5070	5070	0
574	20240911	092800	7708200	5070	5070	5070	5070	1
575	20240911	092700	7703130	5070	5070	5070	5070	0
576	20240911	092600	7703130	5070	5070	5070	5070	1
577	20240911	092500	7698060	5070	5070	5070	5070	0
578	20240911	092400	7698060	5070	5070	5070	5070	100
579	20240911	092300	7191060	5070	5070	5070	5070	0
580	20240911	092200	7191060	5070	5070	5070	5070	3
581	20240911	092100	7175850	5070	5070	5070	5070	305
582	20240911	092000	5629500	5070	5070	5070	5070	1
583	20240911	091900	5624430	5070	5060	5070	5060	160
584	20240911	091800	4814820	5060	5060	5060	5060	0
585	20240911	091700	4814820	5060	5060	5060	5060	0
586	20240911	091600	4814820	5060	5060	5060	5060	497
587	20240911	091500	2300000	5060	5060	5060	5060	3
588	20240911	091400	2284820	5050	5050	5050	5050	0
589	20240911	091300	2284820	5050	5050	5050	5050	0
590	20240911	091200	2284820	5050	5050	5050	5050	0
591	20240911	091100	2284820	5050	5050	5050	5050	200
592	20240911	091000	1274820	5060	5060	5060	5060	5
593	20240911	090900	1249520	5050	5050	5050	5050	20
594	20240911	090800	1148520	5070	5070	5070	5070	0
595	20240911	090700	1148520	5070	5070	5070	5070	101
596	20240911	090600	636450	5080	5080	5080	5080	0
597	20240911	090500	636450	5080	5080	5080	5080	0
598	20240911	090400	636450	5080	5080	5080	5080	0
599	20240911	090300	636450	5080	5080	5080	5080	0
600	20240911	090200	636450	5080	5080	5080	5080	0
601	20240911	090100	636450	5080	5080	5080	5080	5
602	20240911	090000	611050	5050	5050	5050	5050	121