KissMeData/005670/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184500	48541780	4830	4830	4830	4830	1
3	20240910	184400	48541780	4830	4830	4830	4830	0
4	20240910	184300	48541780	4830	4830	4830	4830	0
5	20240910	184200	48541780	4830	4830	4830	4830	0
6	20240910	184100	48541780	4830	4830	4830	4830	0
7	20240910	184000	48541780	4830	4830	4830	4830	0
8	20240910	183900	48541780	4830	4830	4830	4830	0
9	20240910	183800	48541780	4830	4830	4830	4830	0
10	20240910	183700	48541780	4830	4830	4830	4830	0
11	20240910	183600	48541780	4830	4830	4830	4830	0
12	20240910	183500	48541780	4830	4830	4830	4830	0
13	20240910	183400	48541780	4830	4830	4830	4830	0
14	20240910	183300	48541780	4830	4830	4830	4830	0
15	20240910	183200	48541780	4830	4830	4830	4830	0
16	20240910	183100	48541780	4830	4830	4830	4830	0
17	20240910	183000	48541780	4830	4830	4830	4830	0
18	20240910	182900	48541780	4830	4830	4830	4830	0
19	20240910	182800	48541780	4830	4830	4830	4830	0
20	20240910	182700	48541780	4830	4830	4830	4830	0
21	20240910	182600	48541780	4830	4830	4830	4830	0
22	20240910	182500	48541780	4830	4830	4830	4830	0
23	20240910	182400	48541780	4830	4830	4830	4830	0
24	20240910	182300	48541780	4830	4830	4830	4830	0
25	20240910	182200	48541780	4830	4830	4830	4830	0
26	20240910	182100	48541780	4830	4830	4830	4830	0
27	20240910	182000	48541780	4830	4830	4830	4830	0
28	20240910	181900	48541780	4830	4830	4830	4830	0
29	20240910	181800	48541780	4830	4830	4830	4830	0
30	20240910	181700	48541780	4830	4830	4830	4830	0
31	20240910	181600	48541780	4830	4830	4830	4830	0
32	20240910	181500	48541780	4830	4830	4830	4830	1
33	20240910	181400	48541780	4830	4830	4830	4830	0
34	20240910	181300	48541780	4830	4830	4830	4830	0
35	20240910	181200	48541780	4830	4830	4830	4830	0
36	20240910	181100	48541780	4830	4830	4830	4830	0
37	20240910	181000	48541780	4830	4830	4830	4830	0
38	20240910	180900	48541780	4830	4830	4830	4830	0
39	20240910	180800	48541780	4830	4830	4830	4830	0
40	20240910	180700	48541780	4830	4830	4830	4830	0
41	20240910	180600	48541780	4830	4830	4830	4830	0
42	20240910	180500	48541780	4830	4830	4830	4830	0
43	20240910	180400	48541780	4830	4830	4830	4830	0
44	20240910	180300	48541780	4830	4830	4830	4830	0
45	20240910	180200	48541780	4830	4830	4830	4830	0
46	20240910	180100	48541780	4830	4830	4830	4830	0
47	20240910	180000	48541780	4830	4830	4830	4830	0
48	20240910	175900	48541780	4830	4830	4830	4830	0
49	20240910	175800	48541780	4830	4830	4830	4830	0
50	20240910	175700	48541780	4830	4830	4830	4830	0
51	20240910	175600	48541780	4830	4830	4830	4830	0
52	20240910	175500	48541780	4830	4830	4830	4830	0
53	20240910	175400	48541780	4830	4830	4830	4830	0
54	20240910	175300	48541780	4830	4830	4830	4830	0
55	20240910	175200	48541780	4830	4830	4830	4830	0
56	20240910	175100	48541780	4830	4830	4830	4830	0
57	20240910	175000	48541780	4830	4830	4830	4830	0
58	20240910	174900	48541780	4830	4830	4830	4830	0
59	20240910	174800	48541780	4830	4830	4830	4830	0
60	20240910	174700	48541780	4830	4830	4830	4830	0
61	20240910	174600	48541780	4830	4830	4830	4830	0
62	20240910	174500	48541780	4830	4830	4830	4830	1
63	20240910	174400	48541780	4830	4830	4830	4830	0
64	20240910	174300	48541780	4830	4830	4830	4830	0
65	20240910	174200	48541780	4830	4830	4830	4830	0
66	20240910	174100	48541780	4830	4830	4830	4830	0
67	20240910	174000	48541780	4830	4830	4830	4830	0
68	20240910	173900	48541780	4830	4830	4830	4830	0
69	20240910	173800	48541780	4830	4830	4830	4830	0
70	20240910	173700	48541780	4830	4830	4830	4830	0
71	20240910	173600	48541780	4830	4830	4830	4830	0
72	20240910	173500	48541780	4830	4830	4830	4830	0
73	20240910	173400	48541780	4830	4830	4830	4830	0
74	20240910	173300	48541780	4830	4830	4830	4830	0
75	20240910	173200	48541780	4830	4830	4830	4830	0
76	20240910	173100	48541780	4830	4830	4830	4830	0
77	20240910	173000	48541780	4830	4830	4830	4830	0
78	20240910	172900	48541780	4830	4830	4830	4830	0
79	20240910	172800	48541780	4830	4830	4830	4830	0
80	20240910	172700	48541780	4830	4830	4830	4830	0
81	20240910	172600	48541780	4830	4830	4830	4830	0
82	20240910	172500	48541780	4830	4830	4830	4830	0
83	20240910	172400	48541780	4830	4830	4830	4830	0
84	20240910	172300	48541780	4830	4830	4830	4830	0
85	20240910	172200	48541780	4830	4830	4830	4830	0
86	20240910	172100	48541780	4830	4830	4830	4830	0
87	20240910	172000	48541780	4830	4830	4830	4830	0
88	20240910	171900	48541780	4830	4830	4830	4830	0
89	20240910	171800	48541780	4830	4830	4830	4830	0
90	20240910	171700	48541780	4830	4830	4830	4830	0
91	20240910	171600	48541780	4830	4830	4830	4830	0
92	20240910	171500	48541780	4830	4830	4830	4830	1
93	20240910	171400	48541780	4830	4830	4830	4830	0
94	20240910	171300	48541780	4830	4830	4830	4830	0
95	20240910	171200	48541780	4830	4830	4830	4830	0
96	20240910	171100	48541780	4830	4830	4830	4830	0
97	20240910	171000	48541780	4830	4830	4830	4830	0
98	20240910	170900	48541780	4830	4830	4830	4830	0
99	20240910	170800	48541780	4830	4830	4830	4830	0
100	20240910	170700	48541780	4830	4830	4830	4830	0
101	20240910	170600	48541780	4830	4830	4830	4830	0
102	20240910	170500	48541780	4830	4830	4830	4830	0
103	20240910	170400	48541780	4830	4830	4830	4830	0
104	20240910	170300	48541780	4830	4830	4830	4830	0
105	20240910	170200	48541780	4830	4830	4830	4830	0
106	20240910	170100	48541780	4830	4830	4830	4830	0
107	20240910	170000	48541780	4830	4830	4830	4830	0
108	20240910	165900	48541780	4830	4830	4830	4830	0
109	20240910	165800	48541780	4830	4830	4830	4830	0
110	20240910	165700	48541780	4830	4830	4830	4830	0
111	20240910	165600	48541780	4830	4830	4830	4830	0
112	20240910	165500	48541780	4830	4830	4830	4830	0
113	20240910	165400	48541780	4830	4830	4830	4830	0
114	20240910	165300	48541780	4830	4830	4830	4830	0
115	20240910	165200	48541780	4830	4830	4830	4830	0
116	20240910	165100	48541780	4830	4830	4830	4830	0
117	20240910	165000	48541780	4830	4830	4830	4830	0
118	20240910	164900	48541780	4830	4830	4830	4830	0
119	20240910	164800	48541780	4830	4830	4830	4830	0
120	20240910	164700	48541780	4830	4830	4830	4830	0
121	20240910	164600	48541780	4830	4830	4830	4830	0
122	20240910	164500	48541780	4830	4830	4830	4830	1
123	20240910	164400	48541780	4830	4830	4830	4830	0
124	20240910	164300	48541780	4830	4830	4830	4830	0
125	20240910	164200	48541780	4830	4830	4830	4830	0
126	20240910	164100	48541780	4830	4830	4830	4830	0
127	20240910	164000	48541780	4830	4830	4830	4830	0
128	20240910	163900	48541780	4830	4830	4830	4830	0
129	20240910	163800	48541780	4830	4830	4830	4830	0
130	20240910	163700	48541780	4830	4830	4830	4830	0
131	20240910	163600	48541780	4830	4830	4830	4830	0
132	20240910	163500	48541780	4830	4830	4830	4830	0
133	20240910	163400	48541780	4830	4830	4830	4830	0
134	20240910	163300	48541780	4830	4830	4830	4830	0
135	20240910	163200	48541780	4830	4830	4830	4830	0
136	20240910	163100	48541780	4830	4830	4830	4830	0
137	20240910	163000	48541780	4830	4830	4830	4830	0
138	20240910	162900	48541780	4830	4830	4830	4830	0
139	20240910	162800	48541780	4830	4830	4830	4830	0
140	20240910	162700	48541780	4830	4830	4830	4830	0
141	20240910	162600	48541780	4830	4830	4830	4830	0
142	20240910	162500	48541780	4830	4830	4830	4830	0
143	20240910	162400	48541780	4830	4830	4830	4830	0
144	20240910	162300	48541780	4830	4830	4830	4830	0
145	20240910	162200	48541780	4830	4830	4830	4830	0
146	20240910	162100	48541780	4830	4830	4830	4830	0
147	20240910	162000	48541780	4830	4830	4830	4830	0
148	20240910	161900	48541780	4830	4830	4830	4830	0
149	20240910	161800	48541780	4830	4830	4830	4830	0
150	20240910	161700	48541780	4830	4830	4830	4830	0
151	20240910	161600	48541780	4830	4830	4830	4830	0
152	20240910	161500	48541780	4830	4830	4830	4830	1
153	20240910	161400	48541780	4830	4830	4830	4830	0
154	20240910	161300	48541780	4830	4830	4830	4830	0
155	20240910	161200	48541780	4830	4830	4830	4830	0
156	20240910	161100	48541780	4830	4830	4830	4830	0
157	20240910	161000	48541780	4830	4830	4830	4830	0
158	20240910	160900	48541780	4830	4830	4830	4830	0
159	20240910	160800	48541780	4830	4830	4830	4830	0
160	20240910	160700	48541780	4830	4830	4830	4830	0
161	20240910	160600	48541780	4830	4830	4830	4830	0
162	20240910	160500	48541780	4830	4830	4830	4830	0
163	20240910	160400	48541780	4830	4830	4830	4830	0
164	20240910	160300	48541780	4830	4830	4830	4830	0
165	20240910	160200	48541780	4830	4830	4830	4830	0
166	20240910	160100	48541780	4830	4830	4830	4830	0
167	20240910	160000	48541780	4830	4830	4830	4830	0
168	20240910	155900	48541780	4830	4830	4830	4830	0
169	20240910	155800	48541780	4830	4830	4830	4830	0
170	20240910	155700	48541780	4830	4830	4830	4830	0
171	20240910	155600	48541780	4830	4830	4830	4830	0
172	20240910	155500	48541780	4830	4830	4830	4830	0
173	20240910	155400	48541780	4830	4830	4830	4830	0
174	20240910	155300	48541780	4830	4830	4830	4830	0
175	20240910	155200	48541780	4830	4830	4830	4830	0
176	20240910	155100	48541780	4830	4830	4830	4830	0
177	20240910	155000	48541780	4830	4830	4830	4830	0
178	20240910	154900	48541780	4830	4830	4830	4830	0
179	20240910	154800	48541780	4830	4830	4830	4830	0
180	20240910	154700	48541780	4830	4830	4830	4830	0
181	20240910	154600	48541780	4830	4830	4830	4830	0
182	20240910	154500	48541780	4830	4830	4830	4830	1
183	20240910	154400	48541780	4830	4830	4830	4830	0
184	20240910	154300	48541780	4830	4830	4830	4830	0
185	20240910	154200	48541780	4830	4830	4830	4830	0
186	20240910	154100	48541780	4830	4830	4830	4830	0
187	20240910	154000	48541780	4830	4830	4830	4830	0
188	20240910	153900	48541780	4830	4830	4830	4830	0
189	20240910	153800	48541780	4830	4830	4830	4830	0
190	20240910	153700	48541780	4830	4830	4830	4830	0
191	20240910	153600	48541780	4830	4830	4830	4830	0
192	20240910	153500	48541780	4830	4830	4830	4830	0
193	20240910	153400	48541780	4830	4830	4830	4830	0
194	20240910	153300	48541780	4830	4830	4830	4830	0
195	20240910	153200	48541780	4830	4830	4830	4830	0
196	20240910	153100	48541780	4830	4830	4830	4830	0
197	20240910	153000	48541780	4830	4830	4830	4830	1
198	20240910	152900	48536950	4830	4830	4830	4830	0
199	20240910	152800	48536950	4830	4830	4830	4830	0
200	20240910	152700	48536950	4830	4830	4830	4830	0
201	20240910	152600	48536950	4830	4830	4830	4830	0
202	20240910	152500	48536950	4830	4830	4830	4830	0
203	20240910	152400	48536950	4830	4830	4830	4830	0
204	20240910	152300	48536950	4830	4830	4830	4830	0
205	20240910	152200	48536950	4830	4830	4830	4830	0
206	20240910	152100	48536950	4830	4830	4830	4830	0
207	20240910	152000	48536950	4830	4830	4830	4830	0
208	20240910	151900	48536950	4830	4830	4830	4830	0
209	20240910	151800	48536950	4830	4830	4830	4830	171
210	20240910	151700	47711020	4830	4830	4830	4830	0
211	20240910	151600	47711020	4830	4830	4830	4830	8
212	20240910	151500	47672380	4830	4830	4830	4830	0
213	20240910	151400	47672380	4830	4830	4830	4830	0
214	20240910	151300	47672380	4830	4830	4830	4830	0
215	20240910	151200	47672380	4830	4825	4830	4825	217
216	20240910	151100	46625285	4825	4825	4825	4825	0
217	20240910	151000	46625285	4825	4830	4830	4825	27
218	20240910	150900	46495005	4825	4825	4825	4825	0
219	20240910	150800	46495005	4825	4825	4825	4825	0
220	20240910	150700	46495005	4825	4825	4825	4825	0
221	20240910	150600	46495005	4825	4825	4825	4825	0
222	20240910	150500	46495005	4825	4825	4825	4825	0
223	20240910	150400	46495005	4825	4825	4825	4825	0
224	20240910	150300	46495005	4825	4825	4825	4825	0
225	20240910	150200	46495005	4825	4825	4825	4825	0
226	20240910	150100	46495005	4825	4825	4825	4825	0
227	20240910	150000	46495005	4825	4825	4825	4825	24
228	20240910	145900	46379205	4825	4825	4825	4825	0
229	20240910	145800	46379205	4825	4825	4825	4825	0
230	20240910	145700	46379205	4825	4825	4825	4825	0
231	20240910	145600	46379205	4825	4825	4825	4825	0
232	20240910	145500	46379205	4825	4825	4825	4825	0
233	20240910	145400	46379205	4825	4825	4825	4825	0
234	20240910	145300	46379205	4825	4825	4825	4825	7
235	20240910	145200	46345430	4835	4835	4835	4835	0
236	20240910	145100	46345430	4835	4835	4835	4835	0
237	20240910	145000	46345430	4835	4835	4835	4835	17
238	20240910	144900	46263235	4835	4835	4835	4835	0
239	20240910	144800	46263235	4835	4835	4835	4835	0
240	20240910	144700	46263235	4835	4835	4835	4835	0
241	20240910	144600	46263235	4835	4835	4835	4835	0
242	20240910	144500	46263235	4835	4835	4835	4835	0
243	20240910	144400	46263235	4835	4835	4835	4835	0
244	20240910	144300	46263235	4835	4830	4835	4825	223
245	20240910	144200	45185180	4830	4830	4830	4830	0
246	20240910	144100	45185180	4830	4830	4830	4830	0
247	20240910	144000	45185180	4830	4830	4830	4830	9
248	20240910	143900	45141710	4830	4830	4830	4830	0
249	20240910	143800	45141710	4830	4830	4830	4830	0
250	20240910	143700	45141710	4830	4830	4830	4830	0
251	20240910	143600	45141710	4830	4830	4830	4830	0
252	20240910	143500	45141710	4830	4850	4850	4830	350
253	20240910	143400	43448995	4850	4850	4850	4850	0
254	20240910	143300	43448995	4850	4855	4855	4850	24
255	20240910	143200	43332515	4860	4860	4860	4860	0
256	20240910	143100	43332515	4860	4860	4860	4860	0
257	20240910	143000	43332515	4860	4860	4860	4860	0
258	20240910	142900	43332515	4860	4860	4860	4860	0
259	20240910	142800	43332515	4860	4860	4860	4860	0
260	20240910	142700	43332515	4860	4860	4860	4860	0
261	20240910	142600	43332515	4860	4860	4860	4860	0
262	20240910	142500	43332515	4860	4860	4860	4860	1
263	20240910	142400	43327655	4860	4860	4860	4860	41
264	20240910	142300	43128395	4855	4855	4855	4855	206
265	20240910	142200	42128265	4865	4865	4865	4865	1
266	20240910	142100	42123400	4870	4845	4870	4845	25
267	20240910	142000	42002125	4850	4850	4860	4850	76
268	20240910	141900	41633415	4850	4850	4850	4850	0
269	20240910	141800	41633415	4850	4850	4850	4850	0
270	20240910	141700	41633415	4850	4850	4850	4850	0
271	20240910	141600	41633415	4850	4850	4850	4850	0
272	20240910	141500	41633415	4850	4850	4850	4850	0
273	20240910	141400	41633415	4850	4850	4850	4850	0
274	20240910	141300	41633415	4850	4850	4850	4850	0
275	20240910	141200	41633415	4850	4850	4850	4850	0
276	20240910	141100	41633415	4850	4850	4850	4850	20
277	20240910	141000	41536415	4850	4850	4850	4850	35
278	20240910	140900	41366665	4850	4850	4850	4850	0
279	20240910	140800	41366665	4850	4850	4850	4850	26
280	20240910	140700	41240565	4850	4850	4850	4850	5
281	20240910	140600	41216315	4850	4850	4850	4850	0
282	20240910	140500	41216315	4850	4855	4855	4850	26
283	20240910	140400	41090165	4855	4855	4855	4855	5
284	20240910	140300	41065890	4855	4855	4855	4855	0
285	20240910	140200	41065890	4855	4855	4855	4855	0
286	20240910	140100	41065890	4855	4855	4855	4855	15
287	20240910	140000	40993065	4860	4860	4860	4860	33
288	20240910	135900	40832685	4860	4860	4860	4860	5
289	20240910	135800	40808385	4890	4890	4890	4890	0
290	20240910	135700	40808385	4890	4890	4890	4890	0
291	20240910	135600	40808385	4890	4890	4890	4890	0
292	20240910	135500	40808385	4890	4890	4890	4890	0
293	20240910	135400	40808385	4890	4890	4890	4890	1
294	20240910	135300	40803495	4875	4875	4875	4875	19
295	20240910	135200	40710870	4890	4890	4890	4890	0
296	20240910	135100	40710870	4890	4890	4890	4890	2
297	20240910	135000	40701090	4890	4890	4890	4890	5
298	20240910	134900	40676640	4890	4890	4890	4890	0
299	20240910	134800	40676640	4890	4890	4890	4890	1
300	20240910	134700	40671750	4875	4875	4875	4875	0
301	20240910	134600	40671750	4875	4875	4875	4875	51
302	20240910	134500	40423125	4875	4860	4875	4860	87
303	20240910	134400	39999815	4860	4860	4860	4860	136
304	20240910	134300	39338855	4855	4860	4860	4855	6
305	20240910	134200	39309720	4865	4865	4865	4865	1
306	20240910	134100	39304855	4870	4870	4870	4870	29
307	20240910	134000	39163625	4870	4870	4870	4870	0
308	20240910	133900	39163625	4870	4870	4870	4870	0
309	20240910	133800	39163625	4870	4875	4875	4870	261
310	20240910	133700	37892280	4875	4870	4875	4860	22
311	20240910	133600	37785235	4875	4875	4875	4875	1
312	20240910	133500	37780360	4860	4845	4860	4845	69
313	20240910	133400	37445170	4845	4845	4915	4845	239
314	20240910	133300	36273670	4825	4825	4825	4825	22
315	20240910	133200	36167520	4830	4830	4830	4830	0
316	20240910	133100	36167520	4830	4830	4830	4830	0
317	20240910	133000	36167520	4830	4830	4830	4830	1
318	20240910	132900	36162690	4830	4830	4830	4830	0
319	20240910	132800	36162690	4830	4830	4830	4830	0
320	20240910	132700	36162690	4830	4845	4870	4815	566
321	20240910	132600	33420155	4845	4845	4845	4845	0
322	20240910	132500	33420155	4845	4845	4845	4845	0
323	20240910	132400	33420155	4845	4845	4845	4845	1
324	20240910	132300	33415310	4825	4825	4825	4825	24
325	20240910	132200	33299510	4845	4845	4845	4845	0
326	20240910	132100	33299510	4845	4845	4845	4845	0
327	20240910	132000	33299510	4845	4845	4845	4845	0
328	20240910	131900	33299510	4845	4845	4845	4845	0
329	20240910	131800	33299510	4845	4845	4845	4845	1
330	20240910	131700	33294665	4825	4825	4825	4825	0
331	20240910	131600	33294665	4825	4825	4825	4825	0
332	20240910	131500	33294665	4825	4825	4825	4825	0
333	20240910	131400	33294665	4825	4825	4825	4825	0
334	20240910	131300	33294665	4825	4825	4825	4825	1
335	20240910	131200	33289840	4845	4845	4845	4845	1
336	20240910	131100	33284995	4825	4825	4825	4825	0
337	20240910	131000	33284995	4825	4825	4825	4825	23
338	20240910	130900	33174020	4825	4825	4825	4825	0
339	20240910	130800	33174020	4825	4825	4825	4825	0
340	20240910	130700	33174020	4825	4825	4825	4825	1
341	20240910	130600	33169195	4845	4845	4845	4845	1
342	20240910	130500	33164350	4825	4825	4825	4825	0
343	20240910	130400	33164350	4825	4825	4825	4825	0
344	20240910	130300	33164350	4825	4830	4830	4825	22
345	20240910	130200	33058140	4840	4840	4840	4840	0
346	20240910	130100	33058140	4840	4840	4840	4840	0
347	20240910	130000	33058140	4840	4840	4840	4840	1
348	20240910	125900	33053300	4840	4840	4840	4840	27
349	20240910	125800	32922620	4830	4835	4835	4830	1744
350	20240910	125700	24495875	4855	4855	4855	4855	0
351	20240910	125600	24495875	4855	4855	4855	4855	0
352	20240910	125500	24495875	4855	4855	4855	4855	0
353	20240910	125400	24495875	4855	4855	4855	4855	1
354	20240910	125300	24491020	4835	4835	4835	4835	23
355	20240910	125200	24379815	4855	4855	4855	4855	0
356	20240910	125100	24379815	4855	4855	4855	4855	0
357	20240910	125000	24379815	4855	4855	4855	4855	0
358	20240910	124900	24379815	4855	4855	4855	4855	0
359	20240910	124800	24379815	4855	4855	4855	4855	1
360	20240910	124700	24374960	4845	4845	4845	4845	0
361	20240910	124600	24374960	4845	4845	4845	4845	0
362	20240910	124500	24374960	4845	4845	4845	4845	0
363	20240910	124400	24374960	4845	4845	4845	4845	0
364	20240910	124300	24374960	4845	4845	4845	4845	25
365	20240910	124200	24253835	4865	4865	4865	4865	1
366	20240910	124100	24248970	4865	4865	4865	4865	0
367	20240910	124000	24248970	4865	4865	4865	4865	0
368	20240910	123900	24248970	4865	4865	4865	4865	0
369	20240910	123800	24248970	4865	4865	4865	4865	0
370	20240910	123700	24248970	4865	4865	4865	4865	0
371	20240910	123600	24248970	4865	4865	4865	4865	1
372	20240910	123500	24244105	4835	4835	4835	4835	0
373	20240910	123400	24244105	4835	4835	4835	4835	0
374	20240910	123300	24244105	4835	4835	4835	4835	24
375	20240910	123200	24128065	4845	4845	4845	4845	0
376	20240910	123100	24128065	4845	4845	4845	4845	0
377	20240910	123000	24128065	4845	4835	4845	4835	2
378	20240910	122900	24118385	4845	4845	4845	4845	0
379	20240910	122800	24118385	4845	4845	4845	4845	0
380	20240910	122700	24118385	4845	4845	4845	4845	0
381	20240910	122600	24118385	4845	4845	4845	4845	1
382	20240910	122500	24113540	4845	4845	4845	4845	0
383	20240910	122400	24113540	4845	4845	4845	4845	1
384	20240910	122300	24108695	4835	4835	4835	4835	23
385	20240910	122200	23997490	4850	4850	4850	4850	0
386	20240910	122100	23997490	4850	4850	4850	4850	0
387	20240910	122000	23997490	4850	4850	4850	4850	0
388	20240910	121900	23997490	4850	4850	4850	4850	0
389	20240910	121800	23997490	4850	4850	4850	4850	1
390	20240910	121700	23992640	4840	4840	4840	4840	0
391	20240910	121600	23992640	4840	4840	4840	4840	0
392	20240910	121500	23992640	4840	4840	4840	4840	0
393	20240910	121400	23992640	4840	4840	4840	4840	0
394	20240910	121300	23992640	4840	4840	4840	4840	1
395	20240910	121200	23987800	4850	4850	4850	4850	1
396	20240910	121100	23982950	4840	4840	4840	4840	0
397	20240910	121000	23982950	4840	4840	4840	4840	28
398	20240910	120900	23847430	4840	4840	4840	4840	0
399	20240910	120800	23847430	4840	4840	4840	4840	16
400	20240910	120700	23769990	4850	4850	4850	4850	0
401	20240910	120600	23769990	4850	4850	4850	4850	1
402	20240910	120500	23765140	4840	4840	4840	4840	0
403	20240910	120400	23765140	4840	4840	4840	4840	0
404	20240910	120300	23765140	4840	4840	4840	4840	25
405	20240910	120200	23644140	4850	4850	4850	4850	0
406	20240910	120100	23644140	4850	4850	4850	4850	0
407	20240910	120000	23644140	4850	4850	4850	4850	1
408	20240910	115900	23639290	4850	4850	4850	4850	0
409	20240910	115800	23639290	4850	4850	4850	4850	0
410	20240910	115700	23639290	4850	4850	4850	4850	0
411	20240910	115600	23639290	4850	4850	4850	4850	0
412	20240910	115500	23639290	4850	4850	4850	4850	0
413	20240910	115400	23639290	4850	4850	4850	4850	1
414	20240910	115300	23634440	4840	4840	4840	4840	0
415	20240910	115200	23634440	4840	4840	4840	4840	0
416	20240910	115100	23634440	4840	4840	4840	4840	0
417	20240910	115000	23634440	4840	4840	4840	4840	24
418	20240910	114900	23518280	4840	4840	4840	4840	0
419	20240910	114800	23518280	4840	4840	4840	4840	0
420	20240910	114700	23518280	4840	4840	4840	4840	0
421	20240910	114600	23518280	4840	4840	4840	4840	0
422	20240910	114500	23518280	4840	4840	4840	4840	0
423	20240910	114400	23518280	4840	4840	4840	4840	0
424	20240910	114300	23518280	4840	4840	4840	4840	16
425	20240910	114200	23440840	4840	4840	4840	4840	0
426	20240910	114100	23440840	4840	4840	4840	4840	0
427	20240910	114000	23440840	4840	4840	4840	4840	22
428	20240910	113900	23334360	4835	4835	4835	4835	0
429	20240910	113800	23334360	4835	4835	4835	4835	0
430	20240910	113700	23334360	4835	4835	4835	4835	0
431	20240910	113600	23334360	4835	4835	4835	4835	0
432	20240910	113500	23334360	4835	4835	4835	4835	0
433	20240910	113400	23334360	4835	4835	4835	4835	0
434	20240910	113300	23334360	4835	4840	4840	4835	23
435	20240910	113200	23223105	4855	4855	4855	4855	0
436	20240910	113100	23223105	4855	4855	4855	4855	0
437	20240910	113000	23223105	4855	4855	4855	4855	0
438	20240910	112900	23223105	4855	4855	4855	4855	0
439	20240910	112800	23223105	4855	4855	4855	4855	0
440	20240910	112700	23223105	4855	4855	4855	4855	0
441	20240910	112600	23223105	4855	4855	4855	4855	0
442	20240910	112500	23223105	4855	4855	4855	4855	0
443	20240910	112400	23223105	4855	4855	4855	4855	0
444	20240910	112300	23223105	4855	4855	4855	4855	0
445	20240910	112200	23223105	4855	4855	4855	4855	0
446	20240910	112100	23223105	4855	4850	4855	4850	109
447	20240910	112000	22694035	4850	4850	4850	4850	4
448	20240910	111900	22674635	4860	4860	4860	4860	0
449	20240910	111800	22674635	4860	4860	4860	4860	0
450	20240910	111700	22674635	4860	4860	4860	4860	0
451	20240910	111600	22674635	4860	4860	4860	4860	0
452	20240910	111500	22674635	4860	4860	4860	4860	0
453	20240910	111400	22674635	4860	4860	4860	4860	16
454	20240910	111300	22596875	4850	4850	4850	4850	22
455	20240910	111200	22490175	4860	4860	4860	4860	0
456	20240910	111100	22490175	4860	4860	4860	4860	0
457	20240910	111000	22490175	4860	4860	4860	4860	0
458	20240910	110900	22490175	4860	4860	4860	4860	1
459	20240910	110800	22485315	4855	4855	4855	4855	0
460	20240910	110700	22485315	4855	4855	4855	4855	0
461	20240910	110600	22485315	4855	4855	4855	4855	0
462	20240910	110500	22485315	4855	4855	4855	4855	7
463	20240910	110400	22451330	4870	4870	4870	4870	0
464	20240910	110300	22451330	4870	4870	4870	4870	0
465	20240910	110200	22451330	4870	4860	4870	4860	38
466	20240910	110100	22266385	4870	4870	4870	4870	0
467	20240910	110000	22266385	4870	4870	4870	4870	6
468	20240910	105900	22237165	4870	4870	4870	4870	0
469	20240910	105800	22237165	4870	4870	4870	4870	0
470	20240910	105700	22237165	4870	4870	4870	4870	0
471	20240910	105600	22237165	4870	4870	4870	4870	0
472	20240910	105500	22237165	4870	4870	4870	4870	0
473	20240910	105400	22237165	4870	4870	4870	4870	0
474	20240910	105300	22237165	4870	4870	4870	4870	0
475	20240910	105200	22237165	4870	4870	4870	4870	0
476	20240910	105100	22237165	4870	4870	4870	4870	0
477	20240910	105000	22237165	4870	4870	4870	4860	32
478	20240910	104900	22081335	4870	4870	4870	4870	0
479	20240910	104800	22081335	4870	4870	4870	4870	0
480	20240910	104700	22081335	4870	4870	4870	4870	0
481	20240910	104600	22081335	4870	4870	4870	4870	10
482	20240910	104500	22032635	4870	4870	4870	4870	0
483	20240910	104400	22032635	4870	4870	4870	4870	7
484	20240910	104300	21998545	4870	4855	4870	4855	23
485	20240910	104200	21886820	4880	4880	4880	4880	0
486	20240910	104100	21886820	4880	4880	4880	4880	0
487	20240910	104000	21886820	4880	4880	4880	4880	0
488	20240910	103900	21886820	4880	4880	4880	4880	54
489	20240910	103800	21623300	4855	4855	4855	4855	0
490	20240910	103700	21623300	4855	4855	4855	4855	0
491	20240910	103600	21623300	4855	4855	4855	4855	0
492	20240910	103500	21623300	4855	4855	4855	4855	0
493	20240910	103400	21623300	4855	4855	4855	4855	0
494	20240910	103300	21623300	4855	4875	4875	4855	32
495	20240910	103200	21467320	4920	4920	4920	4920	0
496	20240910	103100	21467320	4920	4920	4920	4920	0
497	20240910	103000	21467320	4920	4905	4920	4905	30
498	20240910	102900	21320155	4925	4860	4925	4860	100
499	20240910	102800	20830300	4850	4850	4850	4850	0
500	20240910	102700	20830300	4850	4850	4850	4850	0
501	20240910	102600	20830300	4850	4850	4850	4850	0
502	20240910	102500	20830300	4850	4850	4850	4850	0
503	20240910	102400	20830300	4850	4850	4850	4850	0
504	20240910	102300	20830300	4850	4860	4860	4850	27
505	20240910	102200	20699315	4860	4860	4860	4860	0
506	20240910	102100	20699315	4860	4860	4860	4860	0
507	20240910	102000	20699315	4860	4860	4860	4860	10
508	20240910	101900	20650715	4860	4860	4860	4860	84
509	20240910	101800	20242475	4860	4860	4860	4860	109
510	20240910	101700	19712735	4850	4850	4850	4850	0
511	20240910	101600	19712735	4850	4850	4850	4850	0
512	20240910	101500	19712735	4850	4850	4850	4850	0
513	20240910	101400	19712735	4850	4850	4850	4850	0
514	20240910	101300	19712735	4850	4850	4850	4850	24
515	20240910	101200	19596335	4860	4860	4860	4860	0
516	20240910	101100	19596335	4860	4860	4860	4860	19
517	20240910	101000	19503995	4860	4860	4860	4860	35
518	20240910	100900	19333895	4860	4860	4860	4860	0
519	20240910	100800	19333895	4860	4860	4860	4860	0
520	20240910	100700	19333895	4860	4860	4860	4860	0
521	20240910	100600	19333895	4860	4855	4860	4855	114
522	20240910	100500	18779905	4860	4860	4860	4860	0
523	20240910	100400	18779905	4860	4860	4860	4860	0
524	20240910	100300	18779905	4860	4860	4860	4860	0
525	20240910	100200	18779905	4860	4860	4860	4860	0
526	20240910	100100	18779905	4860	4860	4860	4860	0
527	20240910	100000	18779905	4860	4855	4860	4855	30
528	20240910	095900	18634120	4860	4860	4860	4860	0
529	20240910	095800	18634120	4860	4860	4865	4860	19
530	20240910	095700	18541710	4850	4850	4895	4850	58
531	20240910	095600	18258205	4840	4840	4840	4840	0
532	20240910	095500	18258205	4840	4840	4840	4840	0
533	20240910	095400	18258205	4840	4840	4840	4840	0
534	20240910	095300	18258205	4840	4840	4840	4840	1
535	20240910	095200	18253365	4850	4850	4850	4850	0
536	20240910	095100	18253365	4850	4850	4850	4850	1
537	20240910	095000	18248515	4840	4845	4895	4840	34
538	20240910	094900	18083735	4845	4845	4845	4845	0
539	20240910	094800	18083735	4845	4845	4845	4845	16
540	20240910	094700	18006215	4845	4845	4845	4845	1
541	20240910	094600	18001370	4845	4845	4845	4845	0
542	20240910	094500	18001370	4845	4845	4845	4845	0
543	20240910	094400	18001370	4845	4845	4845	4845	0
544	20240910	094300	18001370	4845	4845	4845	4845	0
545	20240910	094200	18001370	4845	4845	4845	4845	1
546	20240910	094100	17996525	4845	4845	4845	4845	1
547	20240910	094000	17991680	4840	4840	4840	4840	0
548	20240910	093900	17991680	4840	4840	4840	4840	1
549	20240910	093800	17986840	4840	4840	4840	4840	0
550	20240910	093700	17986840	4840	4840	4840	4840	0
551	20240910	093600	17986840	4840	4840	4840	4840	0
552	20240910	093500	17986840	4840	4840	4840	4840	1
553	20240910	093400	17982000	4830	4830	4830	4830	0
554	20240910	093300	17982000	4830	4830	4830	4830	0
555	20240910	093200	17982000	4830	4830	4830	4830	0
556	20240910	093100	17982000	4830	4830	4830	4830	50
557	20240910	093000	17740500	4830	4835	4835	4830	16
558	20240910	092900	17663145	4830	4830	4830	4830	0
559	20240910	092800	17663145	4830	4830	4830	4830	0
560	20240910	092700	17663145	4830	4850	4850	4830	604
561	20240910	092600	14744375	4860	4860	4860	4860	0
562	20240910	092500	14744375	4860	4860	4860	4860	0
563	20240910	092400	14744375	4860	4860	4860	4860	0
564	20240910	092300	14744375	4860	4860	4860	4860	0
565	20240910	092200	14744375	4860	4860	4860	4860	4
566	20240910	092100	14724935	4860	4850	4860	4845	19
567	20240910	092000	14632775	4850	4875	4875	4845	148
568	20240910	091900	13911680	4880	4880	4880	4880	0
569	20240910	091800	13911680	4880	4880	4880	4880	0
570	20240910	091700	13911680	4880	4880	4880	4880	0
571	20240910	091600	13911680	4880	4880	4880	4880	0
572	20240910	091500	13911680	4880	4880	4880	4880	1
573	20240910	091400	13906800	4875	4875	4875	4875	0
574	20240910	091300	13906800	4875	4875	4875	4875	0
575	20240910	091200	13906800	4875	4875	4875	4875	7
576	20240910	091100	13872675	4885	4875	4885	4875	6
577	20240910	091000	13843375	4875	4870	4880	4870	144
578	20240910	090900	13140880	4870	4880	4880	4870	678
579	20240910	090800	9833710	4880	4880	4880	4880	0
580	20240910	090700	9833710	4880	4880	4880	4880	0
581	20240910	090600	9833710	4880	4880	4880	4880	0
582	20240910	090500	9833710	4880	4855	4880	4855	58
583	20240910	090400	9550720	4855	4875	4875	4855	1697
584	20240910	090300	1278425	4870	4870	4870	4870	0
585	20240910	090200	1278425	4870	4845	4870	4845	212
586	20240910	090100	246085	4830	4825	4830	4825	24
587	20240910	090000	130275	4825	4825	4825	4825	27