KissMeData/019540/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190300	146189940	4455	4455	4455	4455	1865
3	20240913	190200	146189940	4455	4455	4455	4455	0
4	20240913	190100	146189940	4455	4455	4455	4455	0
5	20240913	190000	146189940	4455	4455	4455	4455	0
6	20240913	185900	146189940	4455	4455	4455	4455	0
7	20240913	185800	146189940	4455	4455	4455	4455	0
8	20240913	185700	146189940	4455	4455	4455	4455	0
9	20240913	185600	146189940	4455	4455	4455	4455	0
10	20240913	185500	146189940	4455	4455	4455	4455	0
11	20240913	185400	146189940	4455	4455	4455	4455	0
12	20240913	185300	146189940	4455	4455	4455	4455	0
13	20240913	185200	146189940	4455	4455	4455	4455	0
14	20240913	185100	146189940	4455	4455	4455	4455	0
15	20240913	185000	146189940	4455	4455	4455	4455	0
16	20240913	184900	146189940	4455	4455	4455	4455	0
17	20240913	184800	146189940	4455	4455	4455	4455	0
18	20240913	184700	146189940	4455	4455	4455	4455	0
19	20240913	184600	146189940	4455	4455	4455	4455	0
20	20240913	184500	146189940	4455	4455	4455	4455	0
21	20240913	184400	146189940	4455	4455	4455	4455	0
22	20240913	184300	146189940	4455	4455	4455	4455	0
23	20240913	184200	146189940	4455	4455	4455	4455	0
24	20240913	184100	146189940	4455	4455	4455	4455	0
25	20240913	184000	146189940	4455	4455	4455	4455	0
26	20240913	183900	146189940	4455	4455	4455	4455	0
27	20240913	183800	146189940	4455	4455	4455	4455	0
28	20240913	183700	146189940	4455	4455	4455	4455	0
29	20240913	183600	146189940	4455	4455	4455	4455	0
30	20240913	183500	146189940	4455	4455	4455	4455	0
31	20240913	183400	146189940	4455	4455	4455	4455	0
32	20240913	183300	146189940	4455	4455	4455	4455	1865
33	20240913	183200	146189940	4455	4455	4455	4455	0
34	20240913	183100	146189940	4455	4455	4455	4455	0
35	20240913	183000	146189940	4455	4455	4455	4455	0
36	20240913	182900	146189940	4455	4455	4455	4455	0
37	20240913	182800	146189940	4455	4455	4455	4455	0
38	20240913	182700	146189940	4455	4455	4455	4455	0
39	20240913	182600	146189940	4455	4455	4455	4455	0
40	20240913	182500	146189940	4455	4455	4455	4455	0
41	20240913	182400	146189940	4455	4455	4455	4455	0
42	20240913	182300	146189940	4455	4455	4455	4455	0
43	20240913	182200	146189940	4455	4455	4455	4455	0
44	20240913	182100	146189940	4455	4455	4455	4455	0
45	20240913	182000	146189940	4455	4455	4455	4455	0
46	20240913	181900	146189940	4455	4455	4455	4455	0
47	20240913	181800	146189940	4455	4455	4455	4455	0
48	20240913	181700	146189940	4455	4455	4455	4455	0
49	20240913	181600	146189940	4455	4455	4455	4455	0
50	20240913	181500	146189940	4455	4455	4455	4455	0
51	20240913	181400	146189940	4455	4455	4455	4455	0
52	20240913	181300	146189940	4455	4455	4455	4455	0
53	20240913	181200	146189940	4455	4455	4455	4455	0
54	20240913	181100	146189940	4455	4455	4455	4455	0
55	20240913	181000	146189940	4455	4455	4455	4455	0
56	20240913	180900	146189940	4455	4455	4455	4455	0
57	20240913	180800	146189940	4455	4455	4455	4455	0
58	20240913	180700	146189940	4455	4455	4455	4455	0
59	20240913	180600	146189940	4455	4455	4455	4455	0
60	20240913	180500	146189940	4455	4455	4455	4455	0
61	20240913	180400	146189940	4455	4455	4455	4455	0
62	20240913	180300	146189940	4455	4455	4455	4455	1865
63	20240913	180200	146189940	4455	4455	4455	4455	0
64	20240913	180100	146189940	4455	4455	4455	4455	0
65	20240913	180000	146189940	4455	4455	4455	4455	0
66	20240913	175900	146189940	4455	4455	4455	4455	0
67	20240913	175800	146189940	4455	4455	4455	4455	0
68	20240913	175700	146189940	4455	4455	4455	4455	0
69	20240913	175600	146189940	4455	4455	4455	4455	0
70	20240913	175500	146189940	4455	4455	4455	4455	0
71	20240913	175400	146189940	4455	4455	4455	4455	0
72	20240913	175300	146189940	4455	4455	4455	4455	0
73	20240913	175200	146189940	4455	4455	4455	4455	0
74	20240913	175100	146189940	4455	4455	4455	4455	0
75	20240913	175000	146189940	4455	4455	4455	4455	0
76	20240913	174900	146189940	4455	4455	4455	4455	0
77	20240913	174800	146189940	4455	4455	4455	4455	0
78	20240913	174700	146189940	4455	4455	4455	4455	0
79	20240913	174600	146189940	4455	4455	4455	4455	0
80	20240913	174500	146189940	4455	4455	4455	4455	0
81	20240913	174400	146189940	4455	4455	4455	4455	0
82	20240913	174300	146189940	4455	4455	4455	4455	0
83	20240913	174200	146189940	4455	4455	4455	4455	0
84	20240913	174100	146189940	4455	4455	4455	4455	0
85	20240913	174000	146189940	4455	4455	4455	4455	0
86	20240913	173900	146189940	4455	4455	4455	4455	0
87	20240913	173800	146189940	4455	4455	4455	4455	0
88	20240913	173700	146189940	4455	4455	4455	4455	0
89	20240913	173600	146189940	4455	4455	4455	4455	0
90	20240913	173500	146189940	4455	4455	4455	4455	0
91	20240913	173400	146189940	4455	4455	4455	4455	0
92	20240913	173300	146189940	4455	4455	4455	4455	1865
93	20240913	173200	146189940	4455	4455	4455	4455	0
94	20240913	173100	146189940	4455	4455	4455	4455	0
95	20240913	173000	146189940	4455	4455	4455	4455	0
96	20240913	172900	146189940	4455	4455	4455	4455	0
97	20240913	172800	146189940	4455	4455	4455	4455	0
98	20240913	172700	146189940	4455	4455	4455	4455	0
99	20240913	172600	146189940	4455	4455	4455	4455	0
100	20240913	172500	146189940	4455	4455	4455	4455	0
101	20240913	172400	146189940	4455	4455	4455	4455	0
102	20240913	172300	146189940	4455	4455	4455	4455	0
103	20240913	172200	146189940	4455	4455	4455	4455	0
104	20240913	172100	146189940	4455	4455	4455	4455	0
105	20240913	172000	146189940	4455	4455	4455	4455	0
106	20240913	171900	146189940	4455	4455	4455	4455	0
107	20240913	171800	146189940	4455	4455	4455	4455	0
108	20240913	171700	146189940	4455	4455	4455	4455	0
109	20240913	171600	146189940	4455	4455	4455	4455	0
110	20240913	171500	146189940	4455	4455	4455	4455	0
111	20240913	171400	146189940	4455	4455	4455	4455	0
112	20240913	171300	146189940	4455	4455	4455	4455	0
113	20240913	171200	146189940	4455	4455	4455	4455	0
114	20240913	171100	146189940	4455	4455	4455	4455	0
115	20240913	171000	146189940	4455	4455	4455	4455	0
116	20240913	170900	146189940	4455	4455	4455	4455	0
117	20240913	170800	146189940	4455	4455	4455	4455	0
118	20240913	170700	146189940	4455	4455	4455	4455	0
119	20240913	170600	146189940	4455	4455	4455	4455	0
120	20240913	170500	146189940	4455	4455	4455	4455	0
121	20240913	170400	146189940	4455	4455	4455	4455	0
122	20240913	170300	146189940	4455	4455	4455	4455	1865
123	20240913	170200	146189940	4455	4455	4455	4455	0
124	20240913	170100	146189940	4455	4455	4455	4455	0
125	20240913	170000	146189940	4455	4455	4455	4455	0
126	20240913	165900	146189940	4455	4455	4455	4455	0
127	20240913	165800	146189940	4455	4455	4455	4455	0
128	20240913	165700	146189940	4455	4455	4455	4455	0
129	20240913	165600	146189940	4455	4455	4455	4455	0
130	20240913	165500	146189940	4455	4455	4455	4455	0
131	20240913	165400	146189940	4455	4455	4455	4455	0
132	20240913	165300	146189940	4455	4455	4455	4455	0
133	20240913	165200	146189940	4455	4455	4455	4455	0
134	20240913	165100	146189940	4455	4455	4455	4455	0
135	20240913	165000	146189940	4455	4455	4455	4455	0
136	20240913	164900	146189940	4455	4455	4455	4455	0
137	20240913	164800	146189940	4455	4455	4455	4455	0
138	20240913	164700	146189940	4455	4455	4455	4455	0
139	20240913	164600	146189940	4455	4455	4455	4455	0
140	20240913	164500	146189940	4455	4455	4455	4455	0
141	20240913	164400	146189940	4455	4455	4455	4455	0
142	20240913	164300	146189940	4455	4455	4455	4455	0
143	20240913	164200	146189940	4455	4455	4455	4455	0
144	20240913	164100	146189940	4455	4455	4455	4455	0
145	20240913	164000	146189940	4455	4455	4455	4455	0
146	20240913	163900	146189940	4455	4455	4455	4455	0
147	20240913	163800	146189940	4455	4455	4455	4455	0
148	20240913	163700	146189940	4455	4455	4455	4455	0
149	20240913	163600	146189940	4455	4455	4455	4455	0
150	20240913	163500	146189940	4455	4455	4455	4455	0
151	20240913	163400	146189940	4455	4455	4455	4455	0
152	20240913	163300	146189940	4455	4455	4455	4455	1865
153	20240913	163200	146189940	4455	4455	4455	4455	0
154	20240913	163100	146189940	4455	4455	4455	4455	0
155	20240913	163000	146189940	4455	4455	4455	4455	0
156	20240913	162900	146189940	4455	4455	4455	4455	0
157	20240913	162800	146189940	4455	4455	4455	4455	0
158	20240913	162700	146189940	4455	4455	4455	4455	0
159	20240913	162600	146189940	4455	4455	4455	4455	0
160	20240913	162500	146189940	4455	4455	4455	4455	0
161	20240913	162400	146189940	4455	4455	4455	4455	0
162	20240913	162300	146189940	4455	4455	4455	4455	0
163	20240913	162200	146189940	4455	4455	4455	4455	0
164	20240913	162100	146189940	4455	4455	4455	4455	0
165	20240913	162000	146189940	4455	4455	4455	4455	0
166	20240913	161900	146189940	4455	4455	4455	4455	0
167	20240913	161800	146189940	4455	4455	4455	4455	0
168	20240913	161700	146189940	4455	4455	4455	4455	0
169	20240913	161600	146189940	4455	4455	4455	4455	0
170	20240913	161500	146189940	4455	4455	4455	4455	0
171	20240913	161400	146189940	4455	4455	4455	4455	0
172	20240913	161300	146189940	4455	4455	4455	4455	0
173	20240913	161200	146189940	4455	4455	4455	4455	0
174	20240913	161100	146189940	4455	4455	4455	4455	0
175	20240913	161000	146189940	4455	4455	4455	4455	0
176	20240913	160900	146189940	4455	4455	4455	4455	0
177	20240913	160800	146189940	4455	4455	4455	4455	0
178	20240913	160700	146189940	4455	4455	4455	4455	0
179	20240913	160600	146189940	4455	4455	4455	4455	0
180	20240913	160500	146189940	4455	4455	4455	4455	0
181	20240913	160400	146189940	4455	4455	4455	4455	0
182	20240913	160300	146189940	4455	4455	4455	4455	1865
183	20240913	160200	146189940	4455	4455	4455	4455	0
184	20240913	160100	146189940	4455	4455	4455	4455	0
185	20240913	160000	146189940	4455	4455	4455	4455	0
186	20240913	155900	146189940	4455	4455	4455	4455	0
187	20240913	155800	146189940	4455	4455	4455	4455	0
188	20240913	155700	146189940	4455	4455	4455	4455	0
189	20240913	155600	146189940	4455	4455	4455	4455	0
190	20240913	155500	146189940	4455	4455	4455	4455	0
191	20240913	155400	146189940	4455	4455	4455	4455	0
192	20240913	155300	146189940	4455	4455	4455	4455	0
193	20240913	155200	146189940	4455	4455	4455	4455	0
194	20240913	155100	146189940	4455	4455	4455	4455	0
195	20240913	155000	146189940	4455	4455	4455	4455	0
196	20240913	154900	146189940	4455	4455	4455	4455	0
197	20240913	154800	146189940	4455	4455	4455	4455	0
198	20240913	154700	146189940	4455	4455	4455	4455	0
199	20240913	154600	146189940	4455	4455	4455	4455	0
200	20240913	154500	146189940	4455	4455	4455	4455	0
201	20240913	154400	146189940	4455	4455	4455	4455	0
202	20240913	154300	146189940	4455	4455	4455	4455	0
203	20240913	154200	146189940	4455	4455	4455	4455	0
204	20240913	154100	146189940	4455	4455	4455	4455	0
205	20240913	154000	146189940	4455	4455	4455	4455	0
206	20240913	153900	146189940	4455	4455	4455	4455	0
207	20240913	153800	146189940	4455	4455	4455	4455	0
208	20240913	153700	146189940	4455	4455	4455	4455	0
209	20240913	153600	146189940	4455	4455	4455	4455	0
210	20240913	153500	146189940	4455	4455	4455	4455	0
211	20240913	153400	146189940	4455	4455	4455	4455	0
212	20240913	153300	146189940	4455	4455	4455	4455	1865
213	20240913	153200	146189940	4455	4455	4455	4455	0
214	20240913	153100	146189940	4455	4455	4455	4455	0
215	20240913	153000	146189940	4455	4455	4455	4455	1865
216	20240913	152900	137881365	4460	4460	4460	4460	0
217	20240913	152800	137881365	4460	4460	4460	4460	0
218	20240913	152700	137881365	4460	4460	4460	4460	0
219	20240913	152600	137881365	4460	4460	4460	4460	0
220	20240913	152500	137881365	4460	4460	4460	4460	0
221	20240913	152400	137881365	4460	4460	4460	4460	0
222	20240913	152300	137881365	4460	4460	4460	4460	0
223	20240913	152200	137881365	4460	4460	4460	4460	0
224	20240913	152100	137881365	4460	4460	4460	4460	0
225	20240913	152000	137881365	4460	4460	4460	4460	0
226	20240913	151900	137881365	4460	4460	4460	4460	0
227	20240913	151800	137881365	4460	4460	4460	4460	0
228	20240913	151700	137881365	4460	4460	4460	4460	0
229	20240913	151600	137881365	4460	4460	4460	4460	0
230	20240913	151500	137881365	4460	4460	4460	4460	0
231	20240913	151400	137881365	4460	4460	4460	4460	1
232	20240913	151300	137876905	4465	4465	4465	4465	675
233	20240913	151200	134863030	4465	4460	4465	4460	110
234	20240913	151100	134372135	4460	4460	4460	4460	1
235	20240913	151000	134367675	4460	4460	4460	4460	1511
236	20240913	150900	127628615	4460	4460	4460	4460	0
237	20240913	150800	127628615	4460	4460	4460	4460	15
238	20240913	150700	127561715	4450	4450	4450	4450	0
239	20240913	150600	127561715	4450	4450	4450	4450	0
240	20240913	150500	127561715	4450	4450	4450	4450	0
241	20240913	150400	127561715	4450	4450	4450	4450	0
242	20240913	150300	127561715	4450	4450	4450	4450	0
243	20240913	150200	127561715	4450	4450	4450	4450	150
244	20240913	150100	126894215	4455	4455	4455	4455	0
245	20240913	150000	126894215	4455	4455	4455	4455	50
246	20240913	145900	126671465	4460	4460	4460	4460	90
247	20240913	145800	126270065	4460	4460	4460	4460	0
248	20240913	145700	126270065	4460	4460	4460	4460	500
249	20240913	145600	124040065	4460	4460	4460	4460	0
250	20240913	145500	124040065	4460	4460	4460	4460	0
251	20240913	145400	124040065	4460	4460	4460	4460	25
252	20240913	145300	123928565	4465	4465	4465	4465	29
253	20240913	145200	123799080	4505	4465	4505	4465	234
254	20240913	145100	122745350	4470	4475	4475	4470	601
255	20240913	145000	120055975	4520	4455	4520	4445	2020
256	20240913	144900	110926105	4480	4470	4500	4470	3695
257	20240913	144800	94335500	4465	4450	4465	4450	755
258	20240913	144700	90968160	4455	4460	4460	4455	171
259	20240913	144600	90206350	4455	4430	4455	4430	2588
260	20240913	144500	78699535	4425	4415	4425	4415	265
261	20240913	144400	77527550	4415	4405	4415	4405	88
262	20240913	144300	77139320	4410	4410	4410	4410	0
263	20240913	144200	77139320	4410	4405	4410	4405	2
264	20240913	144100	77130505	4410	4410	4410	4410	0
265	20240913	144000	77130505	4410	4410	4410	4410	0
266	20240913	143900	77130505	4410	4400	4410	4400	100
267	20240913	143800	76689995	4400	4395	4400	4395	1451
268	20240913	143700	70306845	4390	4380	4390	4380	2102
269	20240913	143600	61095635	4375	4375	4375	4375	0
270	20240913	143500	61095635	4375	4375	4375	4375	0
271	20240913	143400	61095635	4375	4375	4375	4375	10
272	20240913	143300	61051885	4375	4375	4375	4375	0
273	20240913	143200	61051885	4375	4375	4375	4375	0
274	20240913	143100	61051885	4375	4375	4375	4375	500
275	20240913	143000	58864385	4375	4375	4375	4375	2
276	20240913	142900	58855635	4370	4370	4370	4370	0
277	20240913	142800	58855635	4370	4370	4370	4370	0
278	20240913	142700	58855635	4370	4370	4370	4370	1475
279	20240913	142600	52409885	4370	4370	4370	4370	0
280	20240913	142500	52409885	4370	4370	4370	4370	0
281	20240913	142400	52409885	4370	4370	4370	4370	0
282	20240913	142300	52409885	4370	4370	4370	4370	98
283	20240913	142200	51981625	4370	4370	4370	4370	0
284	20240913	142100	51981625	4370	4370	4370	4370	23
285	20240913	142000	51881115	4365	4365	4365	4365	10
286	20240913	141900	51837465	4365	4365	4365	4365	20
287	20240913	141800	51750165	4370	4370	4370	4370	2
288	20240913	141700	51741425	4370	4365	4370	4365	24
289	20240913	141600	51636645	4365	4365	4365	4365	0
290	20240913	141500	51636645	4365	4365	4365	4365	0
291	20240913	141400	51636645	4365	4360	4365	4360	34
292	20240913	141300	51488385	4360	4360	4360	4360	0
293	20240913	141200	51488385	4360	4360	4360	4360	0
294	20240913	141100	51488385	4360	4360	4365	4360	264
295	20240913	141000	50336965	4360	4355	4360	4355	13
296	20240913	140900	50280300	4355	4350	4355	4350	321
297	20240913	140800	48883900	4350	4350	4350	4350	0
298	20240913	140700	48883900	4350	4350	4350	4350	0
299	20240913	140600	48883900	4350	4345	4350	4345	52
300	20240913	140500	48657950	4345	4345	4350	4345	30
301	20240913	140400	48527550	4345	4345	4345	4345	3
302	20240913	140300	48514515	4340	4340	4340	4340	203
303	20240913	140200	47633495	4340	4340	4340	4340	5
304	20240913	140100	47611795	4340	4340	4340	4340	49
305	20240913	140000	47399135	4345	4345	4345	4345	8
306	20240913	135900	47364375	4345	4335	4345	4335	3
307	20240913	135800	47351350	4360	4360	4360	4360	0
308	20240913	135700	47351350	4360	4335	4360	4335	2
309	20240913	135600	47342655	4360	4360	4360	4360	0
310	20240913	135500	47342655	4360	4360	4360	4360	0
311	20240913	135400	47342655	4360	4320	4360	4320	54
312	20240913	135300	47109270	4330	4330	4330	4330	0
313	20240913	135200	47109270	4330	4330	4330	4330	0
314	20240913	135100	47109270	4330	4330	4330	4330	0
315	20240913	135000	47109270	4330	4330	4330	4330	0
316	20240913	134900	47109270	4330	4330	4330	4330	0
317	20240913	134800	47109270	4330	4330	4330	4330	16
318	20240913	134700	47039990	4330	4325	4330	4325	101
319	20240913	134600	46602980	4325	4325	4325	4325	18
320	20240913	134500	46525130	4320	4320	4320	4320	0
321	20240913	134400	46525130	4320	4325	4325	4320	42
322	20240913	134300	46343680	4325	4325	4325	4325	3
323	20240913	134200	46330705	4325	4325	4325	4325	13
324	20240913	134100	46274480	4315	4315	4315	4315	0
325	20240913	134000	46274480	4315	4315	4315	4315	0
326	20240913	133900	46274480	4315	4315	4315	4315	0
327	20240913	133800	46274480	4315	4315	4315	4315	0
328	20240913	133700	46274480	4315	4315	4315	4315	0
329	20240913	133600	46274480	4315	4315	4315	4315	49
330	20240913	133500	46063045	4315	4315	4315	4315	0
331	20240913	133400	46063045	4315	4315	4315	4315	0
332	20240913	133300	46063045	4315	4315	4315	4315	0
333	20240913	133200	46063045	4315	4315	4315	4315	20
334	20240913	133100	45976745	4315	4310	4315	4310	21
335	20240913	133000	45886135	4305	4310	4330	4305	23
336	20240913	132900	45787065	4315	4315	4315	4315	0
337	20240913	132800	45787065	4315	4355	4355	4305	2183
338	20240913	132700	36325295	4365	4365	4365	4365	0
339	20240913	132600	36325295	4365	4365	4365	4365	0
340	20240913	132500	36325295	4365	4365	4365	4365	0
341	20240913	132400	36325295	4365	4365	4365	4365	0
342	20240913	132300	36325295	4365	4365	4365	4365	0
343	20240913	132200	36325295	4365	4365	4365	4365	0
344	20240913	132100	36325295	4365	4365	4365	4365	0
345	20240913	132000	36325295	4365	4365	4365	4365	0
346	20240913	131900	36325295	4365	4365	4365	4365	0
347	20240913	131800	36325295	4365	4365	4365	4365	3
348	20240913	131700	36312200	4365	4365	4365	4365	0
349	20240913	131600	36312200	4365	4365	4365	4365	0
350	20240913	131500	36312200	4365	4365	4365	4365	0
351	20240913	131400	36312200	4365	4365	4365	4365	0
352	20240913	131300	36312200	4365	4365	4365	4365	0
353	20240913	131200	36312200	4365	4365	4365	4365	0
354	20240913	131100	36312200	4365	4365	4365	4365	0
355	20240913	131000	36312200	4365	4365	4365	4365	0
356	20240913	130900	36312200	4365	4365	4365	4365	0
357	20240913	130800	36312200	4365	4365	4365	4365	0
358	20240913	130700	36312200	4365	4365	4365	4365	0
359	20240913	130600	36312200	4365	4365	4365	4365	3
360	20240913	130500	36299105	4370	4370	4370	4370	0
361	20240913	130400	36299105	4370	4370	4370	4370	0
362	20240913	130300	36299105	4370	4370	4370	4370	0
363	20240913	130200	36299105	4370	4370	4370	4370	0
364	20240913	130100	36299105	4370	4370	4370	4370	0
365	20240913	130000	36299105	4370	4370	4370	4370	0
366	20240913	125900	36299105	4370	4370	4370	4370	0
367	20240913	125800	36299105	4370	4370	4370	4370	0
368	20240913	125700	36299105	4370	4370	4370	4370	0
369	20240913	125600	36299105	4370	4370	4370	4370	0
370	20240913	125500	36299105	4370	4370	4370	4370	0
371	20240913	125400	36299105	4370	4370	4370	4370	0
372	20240913	125300	36299105	4370	4370	4370	4370	0
373	20240913	125200	36299105	4370	4370	4370	4370	0
374	20240913	125100	36299105	4370	4370	4370	4370	0
375	20240913	125000	36299105	4370	4370	4370	4370	0
376	20240913	124900	36299105	4370	4370	4370	4370	0
377	20240913	124800	36299105	4370	4370	4370	4370	0
378	20240913	124700	36299105	4370	4370	4370	4370	0
379	20240913	124600	36299105	4370	4370	4370	4370	633
380	20240913	124500	33532895	4375	4375	4375	4375	2
381	20240913	124400	33524145	4370	4370	4370	4370	0
382	20240913	124300	33524145	4370	4370	4370	4370	0
383	20240913	124200	33524145	4370	4370	4370	4370	1
384	20240913	124100	33519775	4380	4380	4380	4380	0
385	20240913	124000	33519775	4380	4380	4380	4380	0
386	20240913	123900	33519775	4380	4380	4380	4380	0
387	20240913	123800	33519775	4380	4380	4380	4380	0
388	20240913	123700	33519775	4380	4380	4380	4380	0
389	20240913	123600	33519775	4380	4380	4380	4380	0
390	20240913	123500	33519775	4380	4380	4380	4380	0
391	20240913	123400	33519775	4380	4370	4380	4370	704
392	20240913	123300	30443255	4375	4375	4375	4375	45
393	20240913	123200	30246380	4375	4375	4375	4375	25
394	20240913	123100	30137005	4380	4380	4380	4380	0
395	20240913	123000	30137005	4380	4380	4380	4380	0
396	20240913	122900	30137005	4380	4380	4380	4380	0
397	20240913	122800	30137005	4380	4380	4380	4380	0
398	20240913	122700	30137005	4380	4380	4380	4380	0
399	20240913	122600	30137005	4380	4380	4380	4380	0
400	20240913	122500	30137005	4380	4380	4380	4380	0
401	20240913	122400	30137005	4380	4380	4380	4380	0
402	20240913	122300	30137005	4380	4380	4380	4380	0
403	20240913	122200	30137005	4380	4380	4380	4380	0
404	20240913	122100	30137005	4380	4380	4380	4380	0
405	20240913	122000	30137005	4380	4380	4380	4380	0
406	20240913	121900	30137005	4380	4380	4380	4380	0
407	20240913	121800	30137005	4380	4380	4380	4380	0
408	20240913	121700	30137005	4380	4380	4380	4380	4
409	20240913	121600	30119485	4380	4380	4380	4380	0
410	20240913	121500	30119485	4380	4380	4380	4380	0
411	20240913	121400	30119485	4380	4380	4380	4380	0
412	20240913	121300	30119485	4380	4380	4380	4380	0
413	20240913	121200	30119485	4380	4380	4380	4380	0
414	20240913	121100	30119485	4380	4380	4380	4380	0
415	20240913	121000	30119485	4380	4380	4380	4380	0
416	20240913	120900	30119485	4380	4380	4380	4380	0
417	20240913	120800	30119485	4380	4380	4380	4380	0
418	20240913	120700	30119485	4380	4380	4380	4380	0
419	20240913	120600	30119485	4380	4380	4380	4380	0
420	20240913	120500	30119485	4380	4380	4380	4380	0
421	20240913	120400	30119485	4380	4380	4380	4380	0
422	20240913	120300	30119485	4380	4380	4380	4380	0
423	20240913	120200	30119485	4380	4380	4380	4380	0
424	20240913	120100	30119485	4380	4380	4380	4380	0
425	20240913	120000	30119485	4380	4380	4380	4380	4
426	20240913	115900	30101965	4380	4380	4380	4380	0
427	20240913	115800	30101965	4380	4380	4380	4380	0
428	20240913	115700	30101965	4380	4380	4380	4380	0
429	20240913	115600	30101965	4380	4380	4380	4380	0
430	20240913	115500	30101965	4380	4380	4380	4380	0
431	20240913	115400	30101965	4380	4380	4380	4380	0
432	20240913	115300	30101965	4380	4380	4380	4380	0
433	20240913	115200	30101965	4380	4380	4380	4380	0
434	20240913	115100	30101965	4380	4380	4380	4380	0
435	20240913	115000	30101965	4380	4380	4380	4380	0
436	20240913	114900	30101965	4380	4380	4380	4380	0
437	20240913	114800	30101965	4380	4380	4380	4380	4
438	20240913	114700	30084445	4380	4380	4380	4380	0
439	20240913	114600	30084445	4380	4380	4380	4380	0
440	20240913	114500	30084445	4380	4380	4380	4380	0
441	20240913	114400	30084445	4380	4380	4380	4380	0
442	20240913	114300	30084445	4380	4380	4380	4380	4
443	20240913	114200	30066925	4370	4370	4370	4370	0
444	20240913	114100	30066925	4370	4370	4370	4370	0
445	20240913	114000	30066925	4370	4370	4370	4370	0
446	20240913	113900	30066925	4370	4370	4370	4370	0
447	20240913	113800	30066925	4370	4370	4370	4370	0
448	20240913	113700	30066925	4370	4370	4370	4370	0
449	20240913	113600	30066925	4370	4370	4370	4370	1
450	20240913	113500	30062555	4365	4365	4365	4365	0
451	20240913	113400	30062555	4365	4375	4375	4365	500
452	20240913	113300	27879015	4380	4380	4380	4380	0
453	20240913	113200	27879015	4380	4380	4380	4380	0
454	20240913	113100	27879015	4380	4380	4380	4380	0
455	20240913	113000	27879015	4380	4380	4380	4380	0
456	20240913	112900	27879015	4380	4380	4380	4380	0
457	20240913	112800	27879015	4380	4380	4380	4380	0
458	20240913	112700	27879015	4380	4380	4380	4380	0
459	20240913	112600	27879015	4380	4380	4380	4380	4
460	20240913	112500	27861495	4375	4375	4375	4375	0
461	20240913	112400	27861495	4375	4375	4375	4375	0
462	20240913	112300	27861495	4375	4375	4375	4375	0
463	20240913	112200	27861495	4375	4375	4375	4375	5
464	20240913	112100	27839620	4380	4380	4380	4380	0
465	20240913	112000	27839620	4380	4380	4380	4380	0
466	20240913	111900	27839620	4380	4380	4380	4380	0
467	20240913	111800	27839620	4380	4380	4380	4380	0
468	20240913	111700	27839620	4380	4380	4380	4380	0
469	20240913	111600	27839620	4380	4380	4380	4380	0
470	20240913	111500	27839620	4380	4380	4380	4380	0
471	20240913	111400	27839620	4380	4380	4380	4380	50
472	20240913	111300	27620620	4380	4380	4380	4380	0
473	20240913	111200	27620620	4380	4380	4380	4380	0
474	20240913	111100	27620620	4380	4380	4380	4380	0
475	20240913	111000	27620620	4380	4380	4380	4380	0
476	20240913	110900	27620620	4380	4380	4380	4380	4
477	20240913	110800	27603100	4380	4380	4380	4380	0
478	20240913	110700	27603100	4380	4380	4380	4380	0
479	20240913	110600	27603100	4380	4380	4380	4380	0
480	20240913	110500	27603100	4380	4380	4380	4380	0
481	20240913	110400	27603100	4380	4380	4380	4380	0
482	20240913	110300	27603100	4380	4380	4380	4380	0
483	20240913	110200	27603100	4380	4380	4380	4380	0
484	20240913	110100	27603100	4380	4375	4380	4375	5
485	20240913	110000	27581205	4380	4380	4380	4380	0
486	20240913	105900	27581205	4380	4380	4380	4380	0
487	20240913	105800	27581205	4380	4380	4380	4380	0
488	20240913	105700	27581205	4380	4380	4380	4380	0
489	20240913	105600	27581205	4380	4365	4380	4365	105
490	20240913	105500	27122820	4360	4360	4360	4360	0
491	20240913	105400	27122820	4360	4360	4360	4360	9
492	20240913	105300	27083580	4360	4360	4360	4360	0
493	20240913	105200	27083580	4360	4360	4360	4360	4
494	20240913	105100	27066140	4360	4360	4360	4360	22
495	20240913	105000	26970220	4360	4350	4360	4350	196
496	20240913	104900	26115670	4345	4345	4345	4345	0
497	20240913	104800	26115670	4345	4345	4345	4345	0
498	20240913	104700	26115670	4345	4350	4350	4345	54
499	20240913	104600	25881020	4350	4350	4350	4350	0
500	20240913	104500	25881020	4350	4350	4350	4350	0
501	20240913	104400	25881020	4350	4350	4350	4350	0
502	20240913	104300	25881020	4350	4350	4350	4350	0
503	20240913	104200	25881020	4350	4350	4350	4350	0
504	20240913	104100	25881020	4350	4350	4350	4350	0
505	20240913	104000	25881020	4350	4350	4350	4350	0
506	20240913	103900	25881020	4350	4350	4350	4350	46
507	20240913	103800	25680920	4345	4345	4345	4345	0
508	20240913	103700	25680920	4345	4345	4345	4345	0
509	20240913	103600	25680920	4345	4345	4345	4345	15
510	20240913	103500	25615745	4350	4350	4350	4350	4
511	20240913	103400	25598345	4345	4345	4345	4345	15
512	20240913	103300	25533170	4345	4345	4345	4345	0
513	20240913	103200	25533170	4345	4345	4345	4345	50
514	20240913	103100	25315920	4345	4345	4345	4345	27
515	20240913	103000	25198605	4345	4345	4345	4345	0
516	20240913	102900	25198605	4345	4345	4345	4345	9
517	20240913	102800	25159500	4345	4345	4345	4345	44
518	20240913	102700	24968320	4340	4340	4340	4340	0
519	20240913	102600	24968320	4340	4335	4340	4335	450
520	20240913	102500	23017320	4340	4335	4340	4320	814
521	20240913	102400	19488960	4335	4335	4335	4335	75
522	20240913	102300	19163835	4340	4340	4340	4340	172
523	20240913	102200	18417355	4340	4340	4340	4340	0
524	20240913	102100	18417355	4340	4350	4350	4340	7
525	20240913	102000	18386945	4350	4350	4350	4350	4
526	20240913	101900	18369545	4350	4350	4350	4350	1
527	20240913	101800	18365195	4355	4350	4355	4350	4
528	20240913	101700	18347785	4350	4350	4350	4350	123
529	20240913	101600	17812735	4350	4350	4350	4350	0
530	20240913	101500	17812735	4350	4350	4350	4350	0
531	20240913	101400	17812735	4350	4350	4350	4350	0
532	20240913	101300	17812735	4350	4350	4350	4350	0
533	20240913	101200	17812735	4350	4345	4350	4345	2
534	20240913	101100	17804040	4350	4350	4350	4350	0
535	20240913	101000	17804040	4350	4345	4350	4345	3
536	20240913	100900	17790995	4345	4345	4345	4345	55
537	20240913	100800	17552020	4345	4350	4350	4345	226
538	20240913	100700	16569130	4350	4350	4350	4350	0
539	20240913	100600	16569130	4350	4360	4360	4350	321
540	20240913	100500	15171220	4365	4365	4365	4365	0
541	20240913	100400	15171220	4365	4365	4365	4365	0
542	20240913	100300	15171220	4365	4365	4365	4365	0
543	20240913	100200	15171220	4365	4365	4365	4365	0
544	20240913	100100	15171220	4365	4365	4365	4365	4
545	20240913	100000	15153760	4365	4365	4365	4365	0
546	20240913	095900	15153760	4365	4365	4365	4365	0
547	20240913	095800	15153760	4365	4365	4365	4365	0
548	20240913	095700	15153760	4365	4365	4365	4365	0
549	20240913	095600	15153760	4365	4365	4365	4365	0
550	20240913	095500	15153760	4365	4365	4365	4365	10
551	20240913	095400	15110110	4365	4365	4365	4365	0
552	20240913	095300	15110110	4365	4365	4365	4365	6
553	20240913	095200	15083920	4365	4365	4365	4365	92
554	20240913	095100	14682340	4365	4365	4365	4365	0
555	20240913	095000	14682340	4365	4365	4365	4365	0
556	20240913	094900	14682340	4365	4365	4365	4365	0
557	20240913	094800	14682340	4365	4365	4365	4365	0
558	20240913	094700	14682340	4365	4365	4365	4365	0
559	20240913	094600	14682340	4365	4365	4365	4365	0
560	20240913	094500	14682340	4365	4365	4365	4365	0
561	20240913	094400	14682340	4365	4365	4365	4365	4
562	20240913	094300	14664880	4365	4365	4365	4365	0
563	20240913	094200	14664880	4365	4365	4365	4365	0
564	20240913	094100	14664880	4365	4365	4365	4365	5
565	20240913	094000	14643055	4365	4365	4365	4365	5
566	20240913	093900	14621230	4365	4365	4365	4365	0
567	20240913	093800	14621230	4365	4365	4365	4365	0
568	20240913	093700	14621230	4365	4365	4365	4365	11
569	20240913	093600	14573215	4360	4360	4360	4360	0
570	20240913	093500	14573215	4360	4360	4360	4360	0
571	20240913	093400	14573215	4360	4360	4360	4360	0
572	20240913	093300	14573215	4360	4360	4360	4360	0
573	20240913	093200	14573215	4360	4360	4360	4360	0
574	20240913	093100	14573215	4360	4360	4360	4360	31
575	20240913	093000	14438055	4360	4360	4360	4360	146
576	20240913	092900	13801495	4370	4370	4370	4370	0
577	20240913	092800	13801495	4370	4370	4370	4370	0
578	20240913	092700	13801495	4370	4370	4370	4370	7
579	20240913	092600	13770905	4370	4370	4370	4370	16
580	20240913	092500	13700985	4380	4380	4380	4380	0
581	20240913	092400	13700985	4380	4380	4380	4380	0
582	20240913	092300	13700985	4380	4370	4380	4370	4
583	20240913	092200	13683475	4380	4385	4385	4380	355
584	20240913	092100	12127345	4380	4380	4380	4380	0
585	20240913	092000	12127345	4380	4380	4380	4380	0
586	20240913	091900	12127345	4380	4395	4400	4380	1314
587	20240913	091800	6352920	4395	4395	4395	4395	0
588	20240913	091700	6352920	4395	4395	4395	4395	0
589	20240913	091600	6352920	4395	4395	4395	4395	0
590	20240913	091500	6352920	4395	4395	4420	4395	30
591	20240913	091400	6220970	4395	4400	4420	4395	544
592	20240913	091300	3827520	4425	4425	4425	4425	1
593	20240913	091200	3823095	4425	4400	4425	4400	9
594	20240913	091100	3783295	4430	4430	4430	4430	0
595	20240913	091000	3783295	4430	4435	4440	4400	179
596	20240913	090900	2991600	4440	4440	4440	4440	101
597	20240913	090800	2543160	4390	4390	4390	4390	0
598	20240913	090700	2543160	4390	4380	4390	4380	149
599	20240913	090600	1889240	4380	4375	4380	4375	127
600	20240913	090500	1333475	4375	4375	4380	4375	124
601	20240913	090400	790960	4350	4350	4350	4350	0
602	20240913	090300	790960	4350	4350	4350	4350	0
603	20240913	090200	790960	4350	4350	4350	4350	0
604	20240913	090100	790960	4350	4350	4350	4350	0
605	20240913	090000	790960	4350	4350	4350	4350	34