KissMeData/044340/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192500	71933060	5830	5830	5830	5830	291
3	20240911	192400	71933060	5830	5830	5830	5830	0
4	20240911	192300	71933060	5830	5830	5830	5830	0
5	20240911	192200	71933060	5830	5830	5830	5830	0
6	20240911	192100	71933060	5830	5830	5830	5830	0
7	20240911	192000	71933060	5830	5830	5830	5830	0
8	20240911	191900	71933060	5830	5830	5830	5830	0
9	20240911	191800	71933060	5830	5830	5830	5830	0
10	20240911	191700	71933060	5830	5830	5830	5830	0
11	20240911	191600	71933060	5830	5830	5830	5830	0
12	20240911	191500	71933060	5830	5830	5830	5830	0
13	20240911	191400	71933060	5830	5830	5830	5830	0
14	20240911	191300	71933060	5830	5830	5830	5830	0
15	20240911	191200	71933060	5830	5830	5830	5830	0
16	20240911	191100	71933060	5830	5830	5830	5830	0
17	20240911	191000	71933060	5830	5830	5830	5830	0
18	20240911	190900	71933060	5830	5830	5830	5830	0
19	20240911	190800	71933060	5830	5830	5830	5830	0
20	20240911	190700	71933060	5830	5830	5830	5830	0
21	20240911	190600	71933060	5830	5830	5830	5830	0
22	20240911	190500	71933060	5830	5830	5830	5830	0
23	20240911	190400	71933060	5830	5830	5830	5830	0
24	20240911	190300	71933060	5830	5830	5830	5830	0
25	20240911	190200	71933060	5830	5830	5830	5830	0
26	20240911	190100	71933060	5830	5830	5830	5830	0
27	20240911	190000	71933060	5830	5830	5830	5830	0
28	20240911	185900	71933060	5830	5830	5830	5830	0
29	20240911	185800	71933060	5830	5830	5830	5830	0
30	20240911	185700	71933060	5830	5830	5830	5830	0
31	20240911	185600	71933060	5830	5830	5830	5830	0
32	20240911	185500	71933060	5830	5830	5830	5830	291
33	20240911	185400	71933060	5830	5830	5830	5830	0
34	20240911	185300	71933060	5830	5830	5830	5830	0
35	20240911	185200	71933060	5830	5830	5830	5830	0
36	20240911	185100	71933060	5830	5830	5830	5830	0
37	20240911	185000	71933060	5830	5830	5830	5830	0
38	20240911	184900	71933060	5830	5830	5830	5830	0
39	20240911	184800	71933060	5830	5830	5830	5830	0
40	20240911	184700	71933060	5830	5830	5830	5830	0
41	20240911	184600	71933060	5830	5830	5830	5830	0
42	20240911	184500	71933060	5830	5830	5830	5830	0
43	20240911	184400	71933060	5830	5830	5830	5830	0
44	20240911	184300	71933060	5830	5830	5830	5830	0
45	20240911	184200	71933060	5830	5830	5830	5830	0
46	20240911	184100	71933060	5830	5830	5830	5830	0
47	20240911	184000	71933060	5830	5830	5830	5830	0
48	20240911	183900	71933060	5830	5830	5830	5830	0
49	20240911	183800	71933060	5830	5830	5830	5830	0
50	20240911	183700	71933060	5830	5830	5830	5830	0
51	20240911	183600	71933060	5830	5830	5830	5830	0
52	20240911	183500	71933060	5830	5830	5830	5830	0
53	20240911	183400	71933060	5830	5830	5830	5830	0
54	20240911	183300	71933060	5830	5830	5830	5830	0
55	20240911	183200	71933060	5830	5830	5830	5830	0
56	20240911	183100	71933060	5830	5830	5830	5830	0
57	20240911	183000	71933060	5830	5830	5830	5830	0
58	20240911	182900	71933060	5830	5830	5830	5830	0
59	20240911	182800	71933060	5830	5830	5830	5830	0
60	20240911	182700	71933060	5830	5830	5830	5830	0
61	20240911	182600	71933060	5830	5830	5830	5830	0
62	20240911	182500	71933060	5830	5830	5830	5830	291
63	20240911	182400	71933060	5830	5830	5830	5830	0
64	20240911	182300	71933060	5830	5830	5830	5830	0
65	20240911	182200	71933060	5830	5830	5830	5830	0
66	20240911	182100	71933060	5830	5830	5830	5830	0
67	20240911	182000	71933060	5830	5830	5830	5830	0
68	20240911	181900	71933060	5830	5830	5830	5830	0
69	20240911	181800	71933060	5830	5830	5830	5830	0
70	20240911	181700	71933060	5830	5830	5830	5830	0
71	20240911	181600	71933060	5830	5830	5830	5830	0
72	20240911	181500	71933060	5830	5830	5830	5830	0
73	20240911	181400	71933060	5830	5830	5830	5830	0
74	20240911	181300	71933060	5830	5830	5830	5830	0
75	20240911	181200	71933060	5830	5830	5830	5830	0
76	20240911	181100	71933060	5830	5830	5830	5830	0
77	20240911	181000	71933060	5830	5830	5830	5830	0
78	20240911	180900	71933060	5830	5830	5830	5830	0
79	20240911	180800	71933060	5830	5830	5830	5830	0
80	20240911	180700	71933060	5830	5830	5830	5830	0
81	20240911	180600	71933060	5830	5830	5830	5830	0
82	20240911	180500	71933060	5830	5830	5830	5830	0
83	20240911	180400	71933060	5830	5830	5830	5830	0
84	20240911	180300	71933060	5830	5830	5830	5830	0
85	20240911	180200	71933060	5830	5830	5830	5830	0
86	20240911	180100	71933060	5830	5830	5830	5830	0
87	20240911	180000	71933060	5830	5830	5830	5830	0
88	20240911	175900	71933060	5830	5830	5830	5830	0
89	20240911	175800	71933060	5830	5830	5830	5830	0
90	20240911	175700	71933060	5830	5830	5830	5830	0
91	20240911	175600	71933060	5830	5830	5830	5830	0
92	20240911	175500	71933060	5830	5830	5830	5830	291
93	20240911	175400	71933060	5830	5830	5830	5830	0
94	20240911	175300	71933060	5830	5830	5830	5830	0
95	20240911	175200	71933060	5830	5830	5830	5830	0
96	20240911	175100	71933060	5830	5830	5830	5830	0
97	20240911	175000	71933060	5830	5830	5830	5830	0
98	20240911	174900	71933060	5830	5830	5830	5830	0
99	20240911	174800	71933060	5830	5830	5830	5830	0
100	20240911	174700	71933060	5830	5830	5830	5830	0
101	20240911	174600	71933060	5830	5830	5830	5830	0
102	20240911	174500	71933060	5830	5830	5830	5830	0
103	20240911	174400	71933060	5830	5830	5830	5830	0
104	20240911	174300	71933060	5830	5830	5830	5830	0
105	20240911	174200	71933060	5830	5830	5830	5830	0
106	20240911	174100	71933060	5830	5830	5830	5830	0
107	20240911	174000	71933060	5830	5830	5830	5830	0
108	20240911	173900	71933060	5830	5830	5830	5830	0
109	20240911	173800	71933060	5830	5830	5830	5830	0
110	20240911	173700	71933060	5830	5830	5830	5830	0
111	20240911	173600	71933060	5830	5830	5830	5830	0
112	20240911	173500	71933060	5830	5830	5830	5830	0
113	20240911	173400	71933060	5830	5830	5830	5830	0
114	20240911	173300	71933060	5830	5830	5830	5830	0
115	20240911	173200	71933060	5830	5830	5830	5830	0
116	20240911	173100	71933060	5830	5830	5830	5830	0
117	20240911	173000	71933060	5830	5830	5830	5830	0
118	20240911	172900	71933060	5830	5830	5830	5830	0
119	20240911	172800	71933060	5830	5830	5830	5830	0
120	20240911	172700	71933060	5830	5830	5830	5830	0
121	20240911	172600	71933060	5830	5830	5830	5830	0
122	20240911	172500	71933060	5830	5830	5830	5830	291
123	20240911	172400	71933060	5830	5830	5830	5830	0
124	20240911	172300	71933060	5830	5830	5830	5830	0
125	20240911	172200	71933060	5830	5830	5830	5830	0
126	20240911	172100	71933060	5830	5830	5830	5830	0
127	20240911	172000	71933060	5830	5830	5830	5830	0
128	20240911	171900	71933060	5830	5830	5830	5830	0
129	20240911	171800	71933060	5830	5830	5830	5830	0
130	20240911	171700	71933060	5830	5830	5830	5830	0
131	20240911	171600	71933060	5830	5830	5830	5830	0
132	20240911	171500	71933060	5830	5830	5830	5830	0
133	20240911	171400	71933060	5830	5830	5830	5830	0
134	20240911	171300	71933060	5830	5830	5830	5830	0
135	20240911	171200	71933060	5830	5830	5830	5830	0
136	20240911	171100	71933060	5830	5830	5830	5830	0
137	20240911	171000	71933060	5830	5830	5830	5830	0
138	20240911	170900	71933060	5830	5830	5830	5830	0
139	20240911	170800	71933060	5830	5830	5830	5830	0
140	20240911	170700	71933060	5830	5830	5830	5830	0
141	20240911	170600	71933060	5830	5830	5830	5830	0
142	20240911	170500	71933060	5830	5830	5830	5830	0
143	20240911	170400	71933060	5830	5830	5830	5830	0
144	20240911	170300	71933060	5830	5830	5830	5830	0
145	20240911	170200	71933060	5830	5830	5830	5830	0
146	20240911	170100	71933060	5830	5830	5830	5830	0
147	20240911	170000	71933060	5830	5830	5830	5830	0
148	20240911	165900	71933060	5830	5830	5830	5830	0
149	20240911	165800	71933060	5830	5830	5830	5830	0
150	20240911	165700	71933060	5830	5830	5830	5830	0
151	20240911	165600	71933060	5830	5830	5830	5830	0
152	20240911	165500	71933060	5830	5830	5830	5830	291
153	20240911	165400	71933060	5830	5830	5830	5830	0
154	20240911	165300	71933060	5830	5830	5830	5830	0
155	20240911	165200	71933060	5830	5830	5830	5830	0
156	20240911	165100	71933060	5830	5830	5830	5830	0
157	20240911	165000	71933060	5830	5830	5830	5830	0
158	20240911	164900	71933060	5830	5830	5830	5830	0
159	20240911	164800	71933060	5830	5830	5830	5830	0
160	20240911	164700	71933060	5830	5830	5830	5830	0
161	20240911	164600	71933060	5830	5830	5830	5830	0
162	20240911	164500	71933060	5830	5830	5830	5830	0
163	20240911	164400	71933060	5830	5830	5830	5830	0
164	20240911	164300	71933060	5830	5830	5830	5830	0
165	20240911	164200	71933060	5830	5830	5830	5830	0
166	20240911	164100	71933060	5830	5830	5830	5830	0
167	20240911	164000	71933060	5830	5830	5830	5830	0
168	20240911	163900	71933060	5830	5830	5830	5830	0
169	20240911	163800	71933060	5830	5830	5830	5830	0
170	20240911	163700	71933060	5830	5830	5830	5830	0
171	20240911	163600	71933060	5830	5830	5830	5830	0
172	20240911	163500	71933060	5830	5830	5830	5830	0
173	20240911	163400	71933060	5830	5830	5830	5830	0
174	20240911	163300	71933060	5830	5830	5830	5830	0
175	20240911	163200	71933060	5830	5830	5830	5830	0
176	20240911	163100	71933060	5830	5830	5830	5830	0
177	20240911	163000	71933060	5830	5830	5830	5830	0
178	20240911	162900	71933060	5830	5830	5830	5830	0
179	20240911	162800	71933060	5830	5830	5830	5830	0
180	20240911	162700	71933060	5830	5830	5830	5830	0
181	20240911	162600	71933060	5830	5830	5830	5830	0
182	20240911	162500	71933060	5830	5830	5830	5830	291
183	20240911	162400	71933060	5830	5830	5830	5830	0
184	20240911	162300	71933060	5830	5830	5830	5830	0
185	20240911	162200	71933060	5830	5830	5830	5830	0
186	20240911	162100	71933060	5830	5830	5830	5830	0
187	20240911	162000	71933060	5830	5830	5830	5830	0
188	20240911	161900	71933060	5830	5830	5830	5830	0
189	20240911	161800	71933060	5830	5830	5830	5830	0
190	20240911	161700	71933060	5830	5830	5830	5830	0
191	20240911	161600	71933060	5830	5830	5830	5830	0
192	20240911	161500	71933060	5830	5830	5830	5830	0
193	20240911	161400	71933060	5830	5830	5830	5830	0
194	20240911	161300	71933060	5830	5830	5830	5830	0
195	20240911	161200	71933060	5830	5830	5830	5830	0
196	20240911	161100	71933060	5830	5830	5830	5830	0
197	20240911	161000	71933060	5830	5830	5830	5830	0
198	20240911	160900	71933060	5830	5830	5830	5830	0
199	20240911	160800	71933060	5830	5830	5830	5830	0
200	20240911	160700	71933060	5830	5830	5830	5830	0
201	20240911	160600	71933060	5830	5830	5830	5830	0
202	20240911	160500	71933060	5830	5830	5830	5830	0
203	20240911	160400	71933060	5830	5830	5830	5830	0
204	20240911	160300	71933060	5830	5830	5830	5830	0
205	20240911	160200	71933060	5830	5830	5830	5830	0
206	20240911	160100	71933060	5830	5830	5830	5830	0
207	20240911	160000	71933060	5830	5830	5830	5830	0
208	20240911	155900	71933060	5830	5830	5830	5830	0
209	20240911	155800	71933060	5830	5830	5830	5830	0
210	20240911	155700	71933060	5830	5830	5830	5830	0
211	20240911	155600	71933060	5830	5830	5830	5830	0
212	20240911	155500	71933060	5830	5830	5830	5830	291
213	20240911	155400	71933060	5830	5830	5830	5830	0
214	20240911	155300	71933060	5830	5830	5830	5830	0
215	20240911	155200	71933060	5830	5830	5830	5830	0
216	20240911	155100	71933060	5830	5830	5830	5830	0
217	20240911	155000	71933060	5830	5830	5830	5830	0
218	20240911	154900	71933060	5830	5830	5830	5830	0
219	20240911	154800	71933060	5830	5830	5830	5830	0
220	20240911	154700	71933060	5830	5830	5830	5830	0
221	20240911	154600	71933060	5830	5830	5830	5830	0
222	20240911	154500	71933060	5830	5830	5830	5830	0
223	20240911	154400	71933060	5830	5830	5830	5830	0
224	20240911	154300	71933060	5830	5830	5830	5830	0
225	20240911	154200	71933060	5830	5830	5830	5830	0
226	20240911	154100	71933060	5830	5830	5830	5830	0
227	20240911	154000	71933060	5830	5830	5830	5830	0
228	20240911	153900	71933060	5830	5830	5830	5830	0
229	20240911	153800	71933060	5830	5830	5830	5830	0
230	20240911	153700	71933060	5830	5830	5830	5830	0
231	20240911	153600	71933060	5830	5830	5830	5830	0
232	20240911	153500	71933060	5830	5830	5830	5830	0
233	20240911	153400	71933060	5830	5830	5830	5830	0
234	20240911	153300	71933060	5830	5830	5830	5830	0
235	20240911	153200	71933060	5830	5830	5830	5830	0
236	20240911	153100	71933060	5830	5830	5830	5830	0
237	20240911	153000	71933060	5830	5830	5830	5830	291
238	20240911	152900	70236530	5830	5830	5830	5830	0
239	20240911	152800	70236530	5830	5830	5830	5830	0
240	20240911	152700	70236530	5830	5830	5830	5830	0
241	20240911	152600	70236530	5830	5830	5830	5830	0
242	20240911	152500	70236530	5830	5830	5830	5830	0
243	20240911	152400	70236530	5830	5830	5830	5830	0
244	20240911	152300	70236530	5830	5830	5830	5830	0
245	20240911	152200	70236530	5830	5830	5830	5830	0
246	20240911	152100	70236530	5830	5830	5830	5830	0
247	20240911	152000	70236530	5830	5830	5830	5830	0
248	20240911	151900	70236530	5830	5830	5830	5830	1
249	20240911	151800	70230700	5830	5820	5830	5820	5
250	20240911	151700	70201590	5810	5810	5810	5810	0
251	20240911	151600	70201590	5810	5810	5810	5810	1
252	20240911	151500	70195780	5830	5820	5830	5820	15
253	20240911	151400	70108380	5810	5810	5810	5810	8
254	20240911	151300	70061900	5810	5810	5810	5810	9
255	20240911	151200	70009610	5810	5820	5820	5810	95
256	20240911	151100	69456770	5820	5820	5820	5820	1
257	20240911	151000	69450950	5820	5820	5820	5820	1
258	20240911	150900	69445130	5820	5800	5820	5800	2
259	20240911	150800	69433510	5820	5820	5820	5820	2
260	20240911	150700	69421870	5820	5820	5820	5820	1
261	20240911	150600	69416050	5800	5800	5800	5800	78
262	20240911	150500	68963650	5800	5800	5800	5800	319
263	20240911	150400	67113450	5800	5810	5810	5800	50
264	20240911	150300	66823350	5800	5800	5800	5800	30
265	20240911	150200	66649350	5800	5820	5830	5800	152
266	20240911	150100	65766600	5830	5830	5830	5830	0
267	20240911	150000	65766600	5830	5830	5830	5830	0
268	20240911	145900	65766600	5830	5830	5830	5830	0
269	20240911	145800	65766600	5830	5830	5830	5830	0
270	20240911	145700	65766600	5830	5830	5830	5830	0
271	20240911	145600	65766600	5830	5810	5830	5810	2
272	20240911	145500	65754960	5810	5810	5810	5810	0
273	20240911	145400	65754960	5810	5820	5820	5810	160
274	20240911	145300	64825350	5840	5840	5840	5840	2
275	20240911	145200	64813670	5840	5840	5840	5840	1
276	20240911	145100	64807830	5810	5810	5810	5810	10
277	20240911	145000	64749730	5840	5840	5840	5840	37
278	20240911	144900	64533650	5840	5840	5840	5810	3
279	20240911	144800	64516160	5830	5830	5830	5830	1
280	20240911	144700	64510330	5800	5800	5800	5800	0
281	20240911	144600	64510330	5800	5800	5800	5800	0
282	20240911	144500	64510330	5800	5800	5800	5800	50
283	20240911	144400	64220330	5830	5830	5830	5830	0
284	20240911	144300	64220330	5830	5830	5830	5830	1
285	20240911	144200	64214500	5800	5830	5830	5800	11
286	20240911	144100	64150620	5830	5830	5830	5830	0
287	20240911	144000	64150620	5830	5820	5830	5800	800
288	20240911	143900	59506690	5840	5840	5840	5840	9
289	20240911	143800	59454130	5820	5820	5820	5820	0
290	20240911	143700	59454130	5820	5820	5820	5820	0
291	20240911	143600	59454130	5820	5840	5840	5820	115
292	20240911	143500	58784010	5840	5840	5840	5840	20
293	20240911	143400	58667210	5840	5840	5840	5840	0
294	20240911	143300	58667210	5840	5840	5840	5840	0
295	20240911	143200	58667210	5840	5840	5840	5840	96
296	20240911	143100	58106570	5850	5850	5850	5850	39
297	20240911	143000	57878420	5860	5860	5860	5860	0
298	20240911	142900	57878420	5860	5860	5860	5860	1
299	20240911	142800	57872560	5860	5860	5860	5860	4
300	20240911	142700	57849120	5860	5860	5860	5860	0
301	20240911	142600	57849120	5860	5860	5860	5860	0
302	20240911	142500	57849120	5860	5860	5860	5860	0
303	20240911	142400	57849120	5860	5860	5860	5860	0
304	20240911	142300	57849120	5860	5860	5860	5860	0
305	20240911	142200	57849120	5860	5860	5860	5860	0
306	20240911	142100	57849120	5860	5860	5860	5860	0
307	20240911	142000	57849120	5860	5860	5860	5860	5
308	20240911	141900	57819820	5850	5850	5850	5850	0
309	20240911	141800	57819820	5850	5860	5860	5850	14
310	20240911	141700	57737900	5860	5860	5860	5860	1
311	20240911	141600	57732040	5860	5860	5860	5860	0
312	20240911	141500	57732040	5860	5860	5860	5860	0
313	20240911	141400	57732040	5860	5860	5860	5860	50
314	20240911	141300	57439040	5870	5870	5870	5870	0
315	20240911	141200	57439040	5870	5870	5870	5870	0
316	20240911	141100	57439040	5870	5870	5870	5870	0
317	20240911	141000	57439040	5870	5870	5870	5870	0
318	20240911	140900	57439040	5870	5870	5870	5870	0
319	20240911	140800	57439040	5870	5870	5870	5870	0
320	20240911	140700	57439040	5870	5870	5870	5870	0
321	20240911	140600	57439040	5870	5870	5870	5870	1
322	20240911	140500	57433170	5870	5870	5870	5870	0
323	20240911	140400	57433170	5870	5870	5870	5870	0
324	20240911	140300	57433170	5870	5870	5870	5870	0
325	20240911	140200	57433170	5870	5870	5870	5870	0
326	20240911	140100	57433170	5870	5870	5870	5870	2
327	20240911	140000	57421430	5870	5870	5870	5870	0
328	20240911	135900	57421430	5870	5870	5870	5870	0
329	20240911	135800	57421430	5870	5870	5870	5870	1
330	20240911	135700	57415560	5870	5870	5870	5870	6
331	20240911	135600	57380340	5870	5870	5870	5870	0
332	20240911	135500	57380340	5870	5870	5870	5870	0
333	20240911	135400	57380340	5870	5870	5870	5870	0
334	20240911	135300	57380340	5870	5870	5870	5870	0
335	20240911	135200	57380340	5870	5870	5870	5870	0
336	20240911	135100	57380340	5870	5870	5870	5870	51
337	20240911	135000	57080970	5870	5870	5870	5870	1
338	20240911	134900	57075100	5860	5860	5860	5860	0
339	20240911	134800	57075100	5860	5860	5860	5860	0
340	20240911	134700	57075100	5860	5850	5870	5850	22
341	20240911	134600	56946370	5850	5860	5860	5800	2127
342	20240911	134500	44558380	5870	5870	5870	5870	1
343	20240911	134400	44552510	5870	5870	5870	5870	0
344	20240911	134300	44552510	5870	5870	5870	5870	152
345	20240911	134200	43660270	5880	5880	5880	5880	0
346	20240911	134100	43660270	5880	5880	5880	5880	1
347	20240911	134000	43654390	5880	5880	5880	5880	32
348	20240911	133900	43466230	5890	5890	5890	5890	4
349	20240911	133800	43442670	5890	5890	5890	5890	1
350	20240911	133700	43436780	5890	5890	5890	5890	4
351	20240911	133600	43413220	5890	5890	5890	5880	102
352	20240911	133500	42813440	5880	5890	5890	5880	381
353	20240911	133400	40569370	5890	5890	5890	5890	2
354	20240911	133300	40557590	5890	5890	5890	5890	0
355	20240911	133200	40557590	5890	5890	5890	5890	0
356	20240911	133100	40557590	5890	5890	5890	5890	0
357	20240911	133000	40557590	5890	5890	5890	5890	0
358	20240911	132900	40557590	5890	5890	5890	5890	0
359	20240911	132800	40557590	5890	5890	5890	5890	0
360	20240911	132700	40557590	5890	5890	5890	5890	0
361	20240911	132600	40557590	5890	5890	5890	5890	0
362	20240911	132500	40557590	5890	5890	5890	5890	20
363	20240911	132400	40439790	5890	5890	5890	5890	1
364	20240911	132300	40433900	5890	5890	5890	5890	0
365	20240911	132200	40433900	5890	5890	5890	5890	0
366	20240911	132100	40433900	5890	5890	5890	5890	0
367	20240911	132000	40433900	5890	5890	5890	5890	0
368	20240911	131900	40433900	5890	5890	5890	5890	0
369	20240911	131800	40433900	5890	5890	5890	5890	2
370	20240911	131700	40422120	5890	5890	5890	5890	5
371	20240911	131600	40392670	5890	5890	5890	5890	0
372	20240911	131500	40392670	5890	5890	5890	5890	0
373	20240911	131400	40392670	5890	5890	5890	5890	0
374	20240911	131300	40392670	5890	5890	5890	5890	0
375	20240911	131200	40392670	5890	5890	5890	5890	86
376	20240911	131100	39886130	5870	5890	5890	5870	2
377	20240911	131000	39874370	5870	5880	5880	5870	2
378	20240911	130900	39862620	5890	5890	5890	5890	0
379	20240911	130800	39862620	5890	5890	5890	5890	0
380	20240911	130700	39862620	5890	5890	5890	5890	0
381	20240911	130600	39862620	5890	5890	5890	5890	0
382	20240911	130500	39862620	5890	5890	5890	5890	0
383	20240911	130400	39862620	5890	5890	5890	5890	0
384	20240911	130300	39862620	5890	5890	5890	5890	0
385	20240911	130200	39862620	5890	5890	5890	5890	32
386	20240911	130100	39674140	5870	5870	5870	5870	0
387	20240911	130000	39674140	5870	5880	5880	5870	5
388	20240911	125900	39644760	5890	5890	5890	5890	0
389	20240911	125800	39644760	5890	5890	5890	5890	0
390	20240911	125700	39644760	5890	5890	5890	5890	0
391	20240911	125600	39644760	5890	5890	5890	5890	0
392	20240911	125500	39644760	5890	5870	5890	5870	2
393	20240911	125400	39633000	5880	5880	5880	5880	0
394	20240911	125300	39633000	5880	5880	5880	5880	0
395	20240911	125200	39633000	5880	5890	5890	5880	100
396	20240911	125100	39044970	5900	5900	5900	5900	0
397	20240911	125000	39044970	5900	5900	5900	5900	1
398	20240911	124900	39039070	5910	5910	5910	5910	0
399	20240911	124800	39039070	5910	5910	5910	5910	0
400	20240911	124700	39039070	5910	5910	5910	5910	0
401	20240911	124600	39039070	5910	5880	5910	5880	51
402	20240911	124500	38739160	5890	5890	5890	5890	0
403	20240911	124400	38739160	5890	5890	5890	5890	129
404	20240911	124300	37979350	5890	5890	5890	5890	103
405	20240911	124200	37372680	5900	5900	5900	5900	0
406	20240911	124100	37372680	5900	5900	5900	5900	1
407	20240911	124000	37366780	5900	5900	5900	5900	1
408	20240911	123900	37360880	5890	5890	5890	5890	0
409	20240911	123800	37360880	5890	5890	5890	5890	0
410	20240911	123700	37360880	5890	5890	5890	5890	0
411	20240911	123600	37360880	5890	5890	5890	5890	0
412	20240911	123500	37360880	5890	5890	5890	5890	0
413	20240911	123400	37360880	5890	5900	5900	5890	60
414	20240911	123300	37007470	5930	5930	5930	5930	0
415	20240911	123200	37007470	5930	5930	5930	5930	0
416	20240911	123100	37007470	5930	5930	5930	5930	0
417	20240911	123000	37007470	5930	5930	5930	5930	0
418	20240911	122900	37007470	5930	5930	5930	5930	0
419	20240911	122800	37007470	5930	5930	5930	5930	1
420	20240911	122700	37001540	5880	5880	5880	5880	0
421	20240911	122600	37001540	5880	5880	5880	5880	101
422	20240911	122500	36407660	5910	5900	5910	5880	30
423	20240911	122400	36231200	5880	5880	5880	5880	0
424	20240911	122300	36231200	5880	5880	5880	5880	0
425	20240911	122200	36231200	5880	5880	5880	5880	0
426	20240911	122100	36231200	5880	5880	5880	5880	0
427	20240911	122000	36231200	5880	5910	5910	5880	3
428	20240911	121900	36213520	5880	5880	5880	5880	1
429	20240911	121800	36207640	5910	5910	5910	5910	5
430	20240911	121700	36178090	5930	5930	5930	5930	0
431	20240911	121600	36178090	5930	5920	5930	5910	46
432	20240911	121500	35906090	5930	5930	5930	5930	0
433	20240911	121400	35906090	5930	5930	5930	5930	1
434	20240911	121300	35900160	5920	5920	5920	5920	17
435	20240911	121200	35799520	5930	5930	5930	5930	0
436	20240911	121100	35799520	5930	5930	5930	5930	1
437	20240911	121000	35793590	5920	5920	5920	5920	0
438	20240911	120900	35793590	5920	5920	5920	5920	1
439	20240911	120800	35787670	5930	5920	5930	5920	2
440	20240911	120700	35775820	5930	5930	5930	5930	10
441	20240911	120600	35716520	5920	5920	5920	5920	0
442	20240911	120500	35716520	5920	5910	5920	5910	308
443	20240911	120400	33894980	5910	5910	5910	5910	100
444	20240911	120300	33303980	5910	5910	5910	5910	0
445	20240911	120200	33303980	5910	5910	5910	5910	1
446	20240911	120100	33298070	5870	5870	5870	5870	0
447	20240911	120000	33298070	5870	5870	5870	5870	0
448	20240911	115900	33298070	5870	5870	5870	5870	0
449	20240911	115800	33298070	5870	5900	5900	5870	2
450	20240911	115700	33286300	5870	5870	5870	5870	0
451	20240911	115600	33286300	5870	5870	5870	5870	1
452	20240911	115500	33280430	5910	5880	5910	5880	83
453	20240911	115400	32790740	5900	5900	5900	5900	0
454	20240911	115300	32790740	5900	5900	5900	5900	0
455	20240911	115200	32790740	5900	5900	5900	5900	0
456	20240911	115100	32790740	5900	5900	5900	5900	0
457	20240911	115000	32790740	5900	5900	5900	5900	0
458	20240911	114900	32790740	5900	5900	5900	5900	0
459	20240911	114800	32790740	5900	5900	5900	5900	0
460	20240911	114700	32790740	5900	5900	5900	5900	1
461	20240911	114600	32784840	5870	5870	5870	5870	69
462	20240911	114500	32379810	5870	5870	5870	5870	2
463	20240911	114400	32368070	5860	5860	5860	5860	13
464	20240911	114300	32291890	5860	5860	5860	5860	0
465	20240911	114200	32291890	5860	5860	5860	5860	2
466	20240911	114100	32280170	5860	5860	5860	5860	20
467	20240911	114000	32162970	5870	5870	5870	5870	10
468	20240911	113900	32104270	5870	5870	5870	5870	0
469	20240911	113800	32104270	5870	5870	5870	5870	0
470	20240911	113700	32104270	5870	5870	5870	5870	0
471	20240911	113600	32104270	5870	5870	5870	5870	0
472	20240911	113500	32104270	5870	5870	5870	5870	0
473	20240911	113400	32104270	5870	5870	5870	5870	1
474	20240911	113300	32098400	5870	5870	5870	5870	3
475	20240911	113200	32080790	5870	5870	5870	5870	0
476	20240911	113100	32080790	5870	5870	5870	5870	10
477	20240911	113000	32022090	5870	5870	5870	5870	0
478	20240911	112900	32022090	5870	5870	5870	5870	0
479	20240911	112800	32022090	5870	5870	5870	5870	5
480	20240911	112700	31992740	5870	5870	5870	5870	0
481	20240911	112600	31992740	5870	5870	5870	5870	2
482	20240911	112500	31981000	5870	5870	5870	5870	2
483	20240911	112400	31969260	5860	5860	5860	5860	137
484	20240911	112300	31166440	5860	5880	5880	5860	38
485	20240911	112200	30943040	5880	5880	5880	5880	0
486	20240911	112100	30943040	5880	5880	5880	5880	0
487	20240911	112000	30943040	5880	5880	5880	5880	0
488	20240911	111900	30943040	5880	5880	5880	5880	0
489	20240911	111800	30943040	5880	5880	5880	5880	0
490	20240911	111700	30943040	5880	5880	5880	5880	1
491	20240911	111600	30937160	5900	5900	5910	5900	3
492	20240911	111500	30919450	5900	5900	5900	5900	0
493	20240911	111400	30919450	5900	5900	5900	5900	2
494	20240911	111300	30907650	5900	5900	5900	5900	8
495	20240911	111200	30860450	5910	5910	5910	5910	0
496	20240911	111100	30860450	5910	5910	5910	5910	0
497	20240911	111000	30860450	5910	5910	5910	5910	0
498	20240911	110900	30860450	5910	5890	5910	5890	4
499	20240911	110800	30836840	5880	5890	5910	5880	11
500	20240911	110700	30772120	5910	5890	5910	5890	2
501	20240911	110600	30760320	5910	5880	5910	5880	4
502	20240911	110500	30736730	5910	5910	5910	5910	0
503	20240911	110400	30736730	5910	5910	5910	5910	0
504	20240911	110300	30736730	5910	5870	5910	5870	2
505	20240911	110200	30724950	5890	5890	5890	5890	1
506	20240911	110100	30719060	5870	5900	5900	5870	2
507	20240911	110000	30707290	5870	5890	5900	5870	5
508	20240911	105900	30677890	5870	5870	5900	5870	3
509	20240911	105800	30660250	5900	5870	5900	5870	22
510	20240911	105700	30530790	5890	5880	5900	5840	47
511	20240911	105600	30255230	5910	5900	5910	5900	2
512	20240911	105500	30243420	5920	5910	5920	5910	3
513	20240911	105400	30225680	5850	5850	5910	5850	152
514	20240911	105300	29330860	5850	5900	5910	5820	1044
515	20240911	105200	23226440	5910	5910	5910	5910	0
516	20240911	105100	23226440	5910	5910	5910	5910	0
517	20240911	105000	23226440	5910	5910	5910	5910	0
518	20240911	104900	23226440	5910	5910	5910	5910	0
519	20240911	104800	23226440	5910	5910	5910	5910	0
520	20240911	104700	23226440	5910	5910	5910	5910	2
521	20240911	104600	23214620	5910	5910	5910	5910	0
522	20240911	104500	23214620	5910	5910	5910	5910	1
523	20240911	104400	23208710	5910	5910	5910	5910	0
524	20240911	104300	23208710	5910	5910	5910	5910	0
525	20240911	104200	23208710	5910	5910	5910	5910	0
526	20240911	104100	23208710	5910	5910	5910	5910	1
527	20240911	104000	23202800	5900	5900	5900	5900	1
528	20240911	103900	23196900	5900	5900	5900	5900	334
529	20240911	103800	21226300	5930	5920	5930	5910	52
530	20240911	103700	20918940	5910	5920	5920	5910	100
531	20240911	103600	20327920	5940	5930	5940	5930	2
532	20240911	103500	20316050	5940	5920	5940	5920	2
533	20240911	103400	20304190	5960	5960	5960	5960	0
534	20240911	103300	20304190	5960	5920	5960	5920	4
535	20240911	103200	20280430	5910	5920	5920	5910	20
536	20240911	103100	20162160	5960	5930	5970	5930	17
537	20240911	103000	20061090	5960	5960	5960	5930	26
538	20240911	102900	19906510	5930	5960	5970	5930	29
539	20240911	102800	19734080	5930	5930	5930	5930	1
540	20240911	102700	19728150	5920	5950	5970	5920	32
541	20240911	102600	19538360	5980	5980	5980	5980	0
542	20240911	102500	19538360	5980	5980	5980	5980	1
543	20240911	102400	19532380	5980	5980	5980	5980	0
544	20240911	102300	19532380	5980	5980	5980	5980	10
545	20240911	102200	19472580	5980	5980	5980	5980	0
546	20240911	102100	19472580	5980	5980	5980	5980	0
547	20240911	102000	19472580	5980	5980	5980	5980	0
548	20240911	101900	19472580	5980	5950	5980	5950	2
549	20240911	101800	19460650	5970	5970	5970	5950	93
550	20240911	101700	18905460	5970	5950	5970	5950	44
551	20240911	101600	18643620	5950	5940	5950	5940	2
552	20240911	101500	18631730	5950	5930	5950	5930	2
553	20240911	101400	18619850	5950	5930	5950	5930	22
554	20240911	101300	18488990	5950	5950	5950	5950	0
555	20240911	101200	18488990	5950	5950	5950	5950	0
556	20240911	101100	18488990	5950	5930	5950	5930	42
557	20240911	101000	18239690	5940	5940	5940	5940	0
558	20240911	100900	18239690	5940	5930	5940	5930	2
559	20240911	100800	18227820	5940	5940	5940	5940	0
560	20240911	100700	18227820	5940	5930	5940	5930	262
561	20240911	100600	16674150	5930	5930	5930	5930	0
562	20240911	100500	16674150	5930	5930	5930	5930	4
563	20240911	100400	16650430	5930	5930	5930	5930	0
564	20240911	100300	16650430	5930	5930	5930	5930	3
565	20240911	100200	16632640	5930	5930	5930	5930	1
566	20240911	100100	16626710	5930	5930	5930	5930	0
567	20240911	100000	16626710	5930	5930	5930	5930	0
568	20240911	095900	16626710	5930	5930	5930	5930	12
569	20240911	095800	16555550	5930	5930	5930	5930	0
570	20240911	095700	16555550	5930	5930	5930	5930	0
571	20240911	095600	16555550	5930	5930	5930	5930	4
572	20240911	095500	16531830	5920	5920	5920	5920	0
573	20240911	095400	16531830	5920	5920	5920	5920	0
574	20240911	095300	16531830	5920	5920	5920	5920	1
575	20240911	095200	16525910	5930	5910	5930	5910	2
576	20240911	095100	16514070	5930	5910	5930	5910	3
577	20240911	095000	16496300	5930	5910	5930	5910	2
578	20240911	094900	16484460	5930	5930	5930	5930	0
579	20240911	094800	16484460	5930	5930	5930	5930	1
580	20240911	094700	16478530	5930	5930	5930	5930	0
581	20240911	094600	16478530	5930	5930	5930	5930	1
582	20240911	094500	16472600	5930	5930	5930	5930	10
583	20240911	094400	16413300	5920	5910	5920	5910	6
584	20240911	094300	16377790	5920	5910	5920	5910	4
585	20240911	094200	16354130	5920	5910	5920	5910	3
586	20240911	094100	16336380	5920	5920	5920	5920	0
587	20240911	094000	16336380	5920	5900	5920	5900	11
588	20240911	093900	16271310	5920	5910	5920	5880	717
589	20240911	093800	12037380	5920	5920	5920	5920	0
590	20240911	093700	12037380	5920	5920	5920	5920	1
591	20240911	093600	12031460	5920	5920	5920	5920	2
592	20240911	093500	12019620	5920	5920	5920	5920	20
593	20240911	093400	11901220	5920	5920	5920	5920	0
594	20240911	093300	11901220	5920	5920	5920	5920	2
595	20240911	093200	11889380	5930	5930	5930	5930	0
596	20240911	093100	11889380	5930	5930	5930	5930	0
597	20240911	093000	11889380	5930	5930	5930	5930	2
598	20240911	092900	11877520	5930	5930	5930	5930	1
599	20240911	092800	11871590	5930	5920	5930	5920	20
600	20240911	092700	11753180	5930	5910	5930	5910	5
601	20240911	092600	11723590	5930	5910	5930	5910	35
602	20240911	092500	11516720	5910	5910	5910	5910	1
603	20240911	092400	11510810	5920	5910	5920	5910	4
604	20240911	092300	11487150	5920	5900	5920	5900	17
605	20240911	092200	11386730	5920	5910	5920	5910	6
606	20240911	092100	11351250	5910	5910	5910	5910	2
607	20240911	092000	11339430	5910	5910	5910	5910	2
608	20240911	091900	11327610	5900	5900	5900	5900	100
609	20240911	091800	10737610	5920	5920	5920	5920	0
610	20240911	091700	10737610	5920	5910	5920	5910	2
611	20240911	091600	10725780	5920	5910	5920	5910	2
612	20240911	091500	10713950	5900	5960	5960	5900	71
613	20240911	091400	10294880	5950	5940	5950	5940	17
614	20240911	091300	10193740	5950	5940	5950	5900	210
615	20240911	091200	8954320	5950	5940	5950	5910	622
616	20240911	091100	5275330	5950	5960	5970	5940	123
617	20240911	091000	4543550	5960	5950	5960	5950	3
618	20240911	090900	4525680	5960	5960	5960	5960	9
619	20240911	090800	4472040	5960	5960	5960	5960	20
620	20240911	090700	4352840	5960	5950	5960	5950	46
621	20240911	090600	4079130	5940	5950	5950	5940	26
622	20240911	090500	3924570	5950	5930	5950	5900	8
623	20240911	090400	3877170	5950	5950	5950	5950	9
624	20240911	090300	3823620	5950	5950	5950	5950	1
625	20240911	090200	3817670	5950	5930	5950	5930	432
626	20240911	090100	1247290	5950	5930	5950	5930	8
627	20240911	090000	1199770	5930	5910	5930	5910	203