KissMeData/010470/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185300	88222710	5830	5830	5830	5830	575
3	20240910	185200	88222710	5830	5830	5830	5830	0
4	20240910	185100	88222710	5830	5830	5830	5830	0
5	20240910	185000	88222710	5830	5830	5830	5830	0
6	20240910	184900	88222710	5830	5830	5830	5830	0
7	20240910	184800	88222710	5830	5830	5830	5830	0
8	20240910	184700	88222710	5830	5830	5830	5830	0
9	20240910	184600	88222710	5830	5830	5830	5830	0
10	20240910	184500	88222710	5830	5830	5830	5830	0
11	20240910	184400	88222710	5830	5830	5830	5830	0
12	20240910	184300	88222710	5830	5830	5830	5830	0
13	20240910	184200	88222710	5830	5830	5830	5830	0
14	20240910	184100	88222710	5830	5830	5830	5830	0
15	20240910	184000	88222710	5830	5830	5830	5830	0
16	20240910	183900	88222710	5830	5830	5830	5830	0
17	20240910	183800	88222710	5830	5830	5830	5830	0
18	20240910	183700	88222710	5830	5830	5830	5830	0
19	20240910	183600	88222710	5830	5830	5830	5830	0
20	20240910	183500	88222710	5830	5830	5830	5830	0
21	20240910	183400	88222710	5830	5830	5830	5830	0
22	20240910	183300	88222710	5830	5830	5830	5830	0
23	20240910	183200	88222710	5830	5830	5830	5830	0
24	20240910	183100	88222710	5830	5830	5830	5830	0
25	20240910	183000	88222710	5830	5830	5830	5830	0
26	20240910	182900	88222710	5830	5830	5830	5830	0
27	20240910	182800	88222710	5830	5830	5830	5830	0
28	20240910	182700	88222710	5830	5830	5830	5830	0
29	20240910	182600	88222710	5830	5830	5830	5830	0
30	20240910	182500	88222710	5830	5830	5830	5830	0
31	20240910	182400	88222710	5830	5830	5830	5830	0
32	20240910	182300	88222710	5830	5830	5830	5830	575
33	20240910	182200	88222710	5830	5830	5830	5830	0
34	20240910	182100	88222710	5830	5830	5830	5830	0
35	20240910	182000	88222710	5830	5830	5830	5830	0
36	20240910	181900	88222710	5830	5830	5830	5830	0
37	20240910	181800	88222710	5830	5830	5830	5830	0
38	20240910	181700	88222710	5830	5830	5830	5830	0
39	20240910	181600	88222710	5830	5830	5830	5830	0
40	20240910	181500	88222710	5830	5830	5830	5830	0
41	20240910	181400	88222710	5830	5830	5830	5830	0
42	20240910	181300	88222710	5830	5830	5830	5830	0
43	20240910	181200	88222710	5830	5830	5830	5830	0
44	20240910	181100	88222710	5830	5830	5830	5830	0
45	20240910	181000	88222710	5830	5830	5830	5830	0
46	20240910	180900	88222710	5830	5830	5830	5830	0
47	20240910	180800	88222710	5830	5830	5830	5830	0
48	20240910	180700	88222710	5830	5830	5830	5830	0
49	20240910	180600	88222710	5830	5830	5830	5830	0
50	20240910	180500	88222710	5830	5830	5830	5830	0
51	20240910	180400	88222710	5830	5830	5830	5830	0
52	20240910	180300	88222710	5830	5830	5830	5830	0
53	20240910	180200	88222710	5830	5830	5830	5830	0
54	20240910	180100	88222710	5830	5830	5830	5830	0
55	20240910	180000	88222710	5830	5830	5830	5830	0
56	20240910	175900	88222710	5830	5830	5830	5830	0
57	20240910	175800	88222710	5830	5830	5830	5830	0
58	20240910	175700	88222710	5830	5830	5830	5830	0
59	20240910	175600	88222710	5830	5830	5830	5830	0
60	20240910	175500	88222710	5830	5830	5830	5830	0
61	20240910	175400	88222710	5830	5830	5830	5830	0
62	20240910	175300	88222710	5830	5830	5830	5830	575
63	20240910	175200	88222710	5830	5830	5830	5830	0
64	20240910	175100	88222710	5830	5830	5830	5830	0
65	20240910	175000	88222710	5830	5830	5830	5830	0
66	20240910	174900	88222710	5830	5830	5830	5830	0
67	20240910	174800	88222710	5830	5830	5830	5830	0
68	20240910	174700	88222710	5830	5830	5830	5830	0
69	20240910	174600	88222710	5830	5830	5830	5830	0
70	20240910	174500	88222710	5830	5830	5830	5830	0
71	20240910	174400	88222710	5830	5830	5830	5830	0
72	20240910	174300	88222710	5830	5830	5830	5830	0
73	20240910	174200	88222710	5830	5830	5830	5830	0
74	20240910	174100	88222710	5830	5830	5830	5830	0
75	20240910	174000	88222710	5830	5830	5830	5830	0
76	20240910	173900	88222710	5830	5830	5830	5830	0
77	20240910	173800	88222710	5830	5830	5830	5830	0
78	20240910	173700	88222710	5830	5830	5830	5830	0
79	20240910	173600	88222710	5830	5830	5830	5830	0
80	20240910	173500	88222710	5830	5830	5830	5830	0
81	20240910	173400	88222710	5830	5830	5830	5830	0
82	20240910	173300	88222710	5830	5830	5830	5830	0
83	20240910	173200	88222710	5830	5830	5830	5830	0
84	20240910	173100	88222710	5830	5830	5830	5830	0
85	20240910	173000	88222710	5830	5830	5830	5830	0
86	20240910	172900	88222710	5830	5830	5830	5830	0
87	20240910	172800	88222710	5830	5830	5830	5830	0
88	20240910	172700	88222710	5830	5830	5830	5830	0
89	20240910	172600	88222710	5830	5830	5830	5830	0
90	20240910	172500	88222710	5830	5830	5830	5830	0
91	20240910	172400	88222710	5830	5830	5830	5830	0
92	20240910	172300	88222710	5830	5830	5830	5830	575
93	20240910	172200	88222710	5830	5830	5830	5830	0
94	20240910	172100	88222710	5830	5830	5830	5830	0
95	20240910	172000	88222710	5830	5830	5830	5830	0
96	20240910	171900	88222710	5830	5830	5830	5830	0
97	20240910	171800	88222710	5830	5830	5830	5830	0
98	20240910	171700	88222710	5830	5830	5830	5830	0
99	20240910	171600	88222710	5830	5830	5830	5830	0
100	20240910	171500	88222710	5830	5830	5830	5830	0
101	20240910	171400	88222710	5830	5830	5830	5830	0
102	20240910	171300	88222710	5830	5830	5830	5830	0
103	20240910	171200	88222710	5830	5830	5830	5830	0
104	20240910	171100	88222710	5830	5830	5830	5830	0
105	20240910	171000	88222710	5830	5830	5830	5830	0
106	20240910	170900	88222710	5830	5830	5830	5830	0
107	20240910	170800	88222710	5830	5830	5830	5830	0
108	20240910	170700	88222710	5830	5830	5830	5830	0
109	20240910	170600	88222710	5830	5830	5830	5830	0
110	20240910	170500	88222710	5830	5830	5830	5830	0
111	20240910	170400	88222710	5830	5830	5830	5830	0
112	20240910	170300	88222710	5830	5830	5830	5830	0
113	20240910	170200	88222710	5830	5830	5830	5830	0
114	20240910	170100	88222710	5830	5830	5830	5830	0
115	20240910	170000	88222710	5830	5830	5830	5830	0
116	20240910	165900	88222710	5830	5830	5830	5830	0
117	20240910	165800	88222710	5830	5830	5830	5830	0
118	20240910	165700	88222710	5830	5830	5830	5830	0
119	20240910	165600	88222710	5830	5830	5830	5830	0
120	20240910	165500	88222710	5830	5830	5830	5830	0
121	20240910	165400	88222710	5830	5830	5830	5830	0
122	20240910	165300	88222710	5830	5830	5830	5830	575
123	20240910	165200	88222710	5830	5830	5830	5830	0
124	20240910	165100	88222710	5830	5830	5830	5830	0
125	20240910	165000	88222710	5830	5830	5830	5830	0
126	20240910	164900	88222710	5830	5830	5830	5830	0
127	20240910	164800	88222710	5830	5830	5830	5830	0
128	20240910	164700	88222710	5830	5830	5830	5830	0
129	20240910	164600	88222710	5830	5830	5830	5830	0
130	20240910	164500	88222710	5830	5830	5830	5830	0
131	20240910	164400	88222710	5830	5830	5830	5830	0
132	20240910	164300	88222710	5830	5830	5830	5830	0
133	20240910	164200	88222710	5830	5830	5830	5830	0
134	20240910	164100	88222710	5830	5830	5830	5830	0
135	20240910	164000	88222710	5830	5830	5830	5830	0
136	20240910	163900	88222710	5830	5830	5830	5830	0
137	20240910	163800	88222710	5830	5830	5830	5830	0
138	20240910	163700	88222710	5830	5830	5830	5830	0
139	20240910	163600	88222710	5830	5830	5830	5830	0
140	20240910	163500	88222710	5830	5830	5830	5830	0
141	20240910	163400	88222710	5830	5830	5830	5830	0
142	20240910	163300	88222710	5830	5830	5830	5830	0
143	20240910	163200	88222710	5830	5830	5830	5830	0
144	20240910	163100	88222710	5830	5830	5830	5830	0
145	20240910	163000	88222710	5830	5830	5830	5830	0
146	20240910	162900	88222710	5830	5830	5830	5830	0
147	20240910	162800	88222710	5830	5830	5830	5830	0
148	20240910	162700	88222710	5830	5830	5830	5830	0
149	20240910	162600	88222710	5830	5830	5830	5830	0
150	20240910	162500	88222710	5830	5830	5830	5830	0
151	20240910	162400	88222710	5830	5830	5830	5830	0
152	20240910	162300	88222710	5830	5830	5830	5830	575
153	20240910	162200	88222710	5830	5830	5830	5830	0
154	20240910	162100	88222710	5830	5830	5830	5830	0
155	20240910	162000	88222710	5830	5830	5830	5830	0
156	20240910	161900	88222710	5830	5830	5830	5830	0
157	20240910	161800	88222710	5830	5830	5830	5830	0
158	20240910	161700	88222710	5830	5830	5830	5830	0
159	20240910	161600	88222710	5830	5830	5830	5830	0
160	20240910	161500	88222710	5830	5830	5830	5830	0
161	20240910	161400	88222710	5830	5830	5830	5830	0
162	20240910	161300	88222710	5830	5830	5830	5830	0
163	20240910	161200	88222710	5830	5830	5830	5830	0
164	20240910	161100	88222710	5830	5830	5830	5830	0
165	20240910	161000	88222710	5830	5830	5830	5830	0
166	20240910	160900	88222710	5830	5830	5830	5830	0
167	20240910	160800	88222710	5830	5830	5830	5830	0
168	20240910	160700	88222710	5830	5830	5830	5830	0
169	20240910	160600	88222710	5830	5830	5830	5830	0
170	20240910	160500	88222710	5830	5830	5830	5830	0
171	20240910	160400	88222710	5830	5830	5830	5830	0
172	20240910	160300	88222710	5830	5830	5830	5830	0
173	20240910	160200	88222710	5830	5830	5830	5830	0
174	20240910	160100	88222710	5830	5830	5830	5830	0
175	20240910	160000	88222710	5830	5830	5830	5830	0
176	20240910	155900	88222710	5830	5830	5830	5830	0
177	20240910	155800	88222710	5830	5830	5830	5830	0
178	20240910	155700	88222710	5830	5830	5830	5830	0
179	20240910	155600	88222710	5830	5830	5830	5830	0
180	20240910	155500	88222710	5830	5830	5830	5830	0
181	20240910	155400	88222710	5830	5830	5830	5830	0
182	20240910	155300	88222710	5830	5830	5830	5830	575
183	20240910	155200	88222710	5830	5830	5830	5830	0
184	20240910	155100	88222710	5830	5830	5830	5830	0
185	20240910	155000	88222710	5830	5830	5830	5830	0
186	20240910	154900	88222710	5830	5830	5830	5830	0
187	20240910	154800	88222710	5830	5830	5830	5830	0
188	20240910	154700	88222710	5830	5830	5830	5830	0
189	20240910	154600	88222710	5830	5830	5830	5830	0
190	20240910	154500	88222710	5830	5830	5830	5830	0
191	20240910	154400	88222710	5830	5830	5830	5830	0
192	20240910	154300	88222710	5830	5830	5830	5830	0
193	20240910	154200	88222710	5830	5830	5830	5830	0
194	20240910	154100	88222710	5830	5830	5830	5830	0
195	20240910	154000	88222710	5830	5830	5830	5830	0
196	20240910	153900	88222710	5830	5830	5830	5830	0
197	20240910	153800	88222710	5830	5830	5830	5830	0
198	20240910	153700	88222710	5830	5830	5830	5830	0
199	20240910	153600	88222710	5830	5830	5830	5830	0
200	20240910	153500	88222710	5830	5830	5830	5830	0
201	20240910	153400	88222710	5830	5830	5830	5830	0
202	20240910	153300	88222710	5830	5830	5830	5830	0
203	20240910	153200	88222710	5830	5830	5830	5830	0
204	20240910	153100	88222710	5830	5830	5830	5830	0
205	20240910	153000	88222710	5830	5830	5830	5830	575
206	20240910	152900	84870460	5800	5800	5800	5800	0
207	20240910	152800	84870460	5800	5800	5800	5800	0
208	20240910	152700	84870460	5800	5800	5800	5800	0
209	20240910	152600	84870460	5800	5800	5800	5800	0
210	20240910	152500	84870460	5800	5800	5800	5800	0
211	20240910	152400	84870460	5800	5800	5800	5800	0
212	20240910	152300	84870460	5800	5800	5800	5800	0
213	20240910	152200	84870460	5800	5800	5800	5800	0
214	20240910	152100	84870460	5800	5800	5800	5800	0
215	20240910	152000	84870460	5800	5800	5800	5800	0
216	20240910	151900	84870460	5800	5830	5830	5800	63
217	20240910	151800	84503860	5840	5840	5840	5840	0
218	20240910	151700	84503860	5840	5840	5840	5840	0
219	20240910	151600	84503860	5840	5840	5840	5840	0
220	20240910	151500	84503860	5840	5840	5840	5840	0
221	20240910	151400	84503860	5840	5840	5840	5840	0
222	20240910	151300	84503860	5840	5840	5840	5840	0
223	20240910	151200	84503860	5840	5840	5840	5840	0
224	20240910	151100	84503860	5840	5840	5840	5840	0
225	20240910	151000	84503860	5840	5840	5840	5840	0
226	20240910	150900	84503860	5840	5840	5840	5840	0
227	20240910	150800	84503860	5840	5840	5840	5840	0
228	20240910	150700	84503860	5840	5840	5840	5840	0
229	20240910	150600	84503860	5840	5840	5840	5840	0
230	20240910	150500	84503860	5840	5840	5840	5840	0
231	20240910	150400	84503860	5840	5840	5840	5840	17
232	20240910	150300	84404580	5810	5810	5810	5810	17
233	20240910	150200	84305810	5840	5840	5840	5840	0
234	20240910	150100	84305810	5840	5840	5840	5840	0
235	20240910	150000	84305810	5840	5840	5840	5840	1
236	20240910	145900	84299970	5840	5810	5840	5790	163
237	20240910	145800	83355460	5840	5840	5840	5840	0
238	20240910	145700	83355460	5840	5840	5840	5840	100
239	20240910	145600	82771460	5830	5830	5830	5830	0
240	20240910	145500	82771460	5830	5830	5830	5830	0
241	20240910	145400	82771460	5830	5830	5830	5830	0
242	20240910	145300	82771460	5830	5830	5830	5830	0
243	20240910	145200	82771460	5830	5830	5830	5830	0
244	20240910	145100	82771460	5830	5830	5830	5830	50
245	20240910	145000	82479960	5830	5830	5830	5830	0
246	20240910	144900	82479960	5830	5830	5830	5830	40
247	20240910	144800	82246760	5810	5870	5870	5810	3046
248	20240910	144700	64489520	5870	5870	5870	5870	0
249	20240910	144600	64489520	5870	5870	5870	5870	0
250	20240910	144500	64489520	5870	5870	5870	5870	0
251	20240910	144400	64489520	5870	5870	5870	5870	4
252	20240910	144300	64466040	5890	5890	5890	5890	0
253	20240910	144200	64466040	5890	5890	5890	5890	0
254	20240910	144100	64466040	5890	5890	5890	5890	0
255	20240910	144000	64466040	5890	5890	5890	5890	0
256	20240910	143900	64466040	5890	5890	5890	5890	0
257	20240910	143800	64466040	5890	5890	5890	5890	0
258	20240910	143700	64466040	5890	5890	5890	5890	0
259	20240910	143600	64466040	5890	5890	5890	5890	0
260	20240910	143500	64466040	5890	5890	5890	5890	0
261	20240910	143400	64466040	5890	5890	5890	5890	0
262	20240910	143300	64466040	5890	5890	5890	5890	0
263	20240910	143200	64466040	5890	5890	5890	5890	0
264	20240910	143100	64466040	5890	5890	5890	5890	0
265	20240910	143000	64466040	5890	5890	5890	5890	0
266	20240910	142900	64466040	5890	5890	5890	5890	13
267	20240910	142800	64389470	5850	5850	5850	5850	0
268	20240910	142700	64389470	5850	5850	5850	5850	0
269	20240910	142600	64389470	5850	5860	5860	5850	292
270	20240910	142500	62680970	5890	5890	5890	5890	0
271	20240910	142400	62680970	5890	5890	5890	5890	0
272	20240910	142300	62680970	5890	5890	5890	5890	0
273	20240910	142200	62680970	5890	5890	5890	5890	2
274	20240910	142100	62669190	5890	5890	5890	5890	0
275	20240910	142000	62669190	5890	5890	5890	5890	0
276	20240910	141900	62669190	5890	5890	5890	5890	0
277	20240910	141800	62669190	5890	5890	5890	5890	0
278	20240910	141700	62669190	5890	5890	5890	5890	0
279	20240910	141600	62669190	5890	5890	5890	5890	1
280	20240910	141500	62663300	5890	5890	5890	5890	0
281	20240910	141400	62663300	5890	5890	5890	5890	0
282	20240910	141300	62663300	5890	5890	5890	5890	0
283	20240910	141200	62663300	5890	5890	5890	5890	0
284	20240910	141100	62663300	5890	5890	5890	5890	0
285	20240910	141000	62663300	5890	5890	5890	5890	0
286	20240910	140900	62663300	5890	5890	5890	5890	0
287	20240910	140800	62663300	5890	5890	5890	5890	0
288	20240910	140700	62663300	5890	5890	5890	5890	0
289	20240910	140600	62663300	5890	5890	5890	5890	0
290	20240910	140500	62663300	5890	5890	5890	5890	0
291	20240910	140400	62663300	5890	5890	5890	5890	3
292	20240910	140300	62645630	5860	5860	5860	5860	0
293	20240910	140200	62645630	5860	5860	5860	5860	1
294	20240910	140100	62639770	5890	5890	5890	5890	0
295	20240910	140000	62639770	5890	5890	5890	5890	1
296	20240910	135900	62633880	5880	5880	5880	5880	0
297	20240910	135800	62633880	5880	5880	5880	5880	0
298	20240910	135700	62633880	5880	5880	5880	5880	0
299	20240910	135600	62633880	5880	5880	5880	5880	0
300	20240910	135500	62633880	5880	5880	5880	5880	17
301	20240910	135400	62533920	5860	5860	5860	5860	0
302	20240910	135300	62533920	5860	5860	5860	5860	50
303	20240910	135200	62240920	5890	5890	5890	5890	0
304	20240910	135100	62240920	5890	5890	5890	5890	0
305	20240910	135000	62240920	5890	5890	5890	5890	0
306	20240910	134900	62240920	5890	5890	5890	5890	0
307	20240910	134800	62240920	5890	5890	5890	5890	0
308	20240910	134700	62240920	5890	5890	5890	5890	0
309	20240910	134600	62240920	5890	5890	5890	5890	0
310	20240910	134500	62240920	5890	5890	5890	5890	0
311	20240910	134400	62240920	5890	5890	5890	5890	0
312	20240910	134300	62240920	5890	5890	5890	5890	4
313	20240910	134200	62217360	5860	5870	5870	5860	1050
314	20240910	134100	56064210	5870	5870	5870	5870	0
315	20240910	134000	56064210	5870	5870	5870	5870	0
316	20240910	133900	56064210	5870	5870	5870	5870	219
317	20240910	133800	54778680	5900	5900	5900	5900	0
318	20240910	133700	54778680	5900	5900	5900	5900	0
319	20240910	133600	54778680	5900	5900	5900	5900	0
320	20240910	133500	54778680	5900	5900	5900	5900	0
321	20240910	133400	54778680	5900	5900	5900	5900	0
322	20240910	133300	54778680	5900	5900	5900	5900	0
323	20240910	133200	54778680	5900	5900	5900	5900	0
324	20240910	133100	54778680	5900	5900	5900	5900	0
325	20240910	133000	54778680	5900	5900	5900	5900	0
326	20240910	132900	54778680	5900	5900	5900	5900	0
327	20240910	132800	54778680	5900	5900	5900	5900	0
328	20240910	132700	54778680	5900	5900	5900	5900	0
329	20240910	132600	54778680	5900	5900	5900	5900	0
330	20240910	132500	54778680	5900	5900	5900	5900	0
331	20240910	132400	54778680	5900	5900	5900	5900	25
332	20240910	132300	54631180	5870	5870	5870	5870	150
333	20240910	132200	53750680	5910	5910	5910	5910	0
334	20240910	132100	53750680	5910	5910	5910	5910	0
335	20240910	132000	53750680	5910	5910	5910	5910	0
336	20240910	131900	53750680	5910	5910	5910	5910	0
337	20240910	131800	53750680	5910	5910	5910	5910	0
338	20240910	131700	53750680	5910	5910	5910	5910	0
339	20240910	131600	53750680	5910	5910	5910	5910	0
340	20240910	131500	53750680	5910	5910	5910	5910	0
341	20240910	131400	53750680	5910	5910	5910	5910	50
342	20240910	131300	53455180	5870	5880	5880	5870	500
343	20240910	131200	50519680	5910	5910	5910	5910	0
344	20240910	131100	50519680	5910	5910	5910	5910	0
345	20240910	131000	50519680	5910	5910	5910	5910	0
346	20240910	130900	50519680	5910	5910	5910	5910	0
347	20240910	130800	50519680	5910	5910	5910	5910	0
348	20240910	130700	50519680	5910	5910	5910	5910	0
349	20240910	130600	50519680	5910	5910	5910	5910	0
350	20240910	130500	50519680	5910	5910	5910	5910	0
351	20240910	130400	50519680	5910	5910	5910	5910	0
352	20240910	130300	50519680	5910	5910	5910	5910	0
353	20240910	130200	50519680	5910	5910	5910	5910	0
354	20240910	130100	50519680	5910	5910	5910	5910	0
355	20240910	130000	50519680	5910	5910	5910	5910	0
356	20240910	125900	50519680	5910	5910	5910	5910	0
357	20240910	125800	50519680	5910	5910	5910	5910	0
358	20240910	125700	50519680	5910	5910	5910	5910	0
359	20240910	125600	50519680	5910	5910	5910	5910	0
360	20240910	125500	50519680	5910	5910	5910	5910	0
361	20240910	125400	50519680	5910	5910	5910	5910	0
362	20240910	125300	50519680	5910	5910	5910	5910	0
363	20240910	125200	50519680	5910	5910	5910	5910	0
364	20240910	125100	50519680	5910	5910	5910	5910	0
365	20240910	125000	50519680	5910	5910	5910	5910	0
366	20240910	124900	50519680	5910	5910	5910	5910	0
367	20240910	124800	50519680	5910	5910	5910	5910	0
368	20240910	124700	50519680	5910	5910	5910	5910	0
369	20240910	124600	50519680	5910	5910	5910	5910	0
370	20240910	124500	50519680	5910	5910	5910	5910	0
371	20240910	124400	50519680	5910	5910	5910	5910	0
372	20240910	124300	50519680	5910	5910	5910	5910	1
373	20240910	124200	50513770	5910	5910	5910	5910	0
374	20240910	124100	50513770	5910	5910	5910	5910	0
375	20240910	124000	50513770	5910	5910	5910	5910	0
376	20240910	123900	50513770	5910	5910	5910	5910	0
377	20240910	123800	50513770	5910	5910	5910	5910	0
378	20240910	123700	50513770	5910	5910	5910	5910	0
379	20240910	123600	50513770	5910	5910	5910	5910	0
380	20240910	123500	50513770	5910	5910	5910	5910	0
381	20240910	123400	50513770	5910	5910	5910	5910	0
382	20240910	123300	50513770	5910	5910	5910	5910	0
383	20240910	123200	50513770	5910	5910	5910	5910	0
384	20240910	123100	50513770	5910	5910	5910	5910	0
385	20240910	123000	50513770	5910	5910	5910	5910	1
386	20240910	122900	50507860	5910	5910	5910	5910	0
387	20240910	122800	50507860	5910	5910	5910	5910	0
388	20240910	122700	50507860	5910	5910	5910	5910	0
389	20240910	122600	50507860	5910	5910	5910	5910	0
390	20240910	122500	50507860	5910	5910	5910	5910	0
391	20240910	122400	50507860	5910	5910	5910	5910	0
392	20240910	122300	50507860	5910	5910	5910	5910	0
393	20240910	122200	50507860	5910	5910	5910	5910	2
394	20240910	122100	50496040	5910	5910	5910	5910	0
395	20240910	122000	50496040	5910	5910	5910	5910	0
396	20240910	121900	50496040	5910	5910	5910	5910	0
397	20240910	121800	50496040	5910	5910	5910	5910	0
398	20240910	121700	50496040	5910	5910	5910	5910	0
399	20240910	121600	50496040	5910	5910	5910	5910	0
400	20240910	121500	50496040	5910	5910	5910	5910	0
401	20240910	121400	50496040	5910	5910	5910	5910	0
402	20240910	121300	50496040	5910	5910	5910	5910	0
403	20240910	121200	50496040	5910	5880	5910	5870	527
404	20240910	121100	47401460	5920	5920	5920	5920	0
405	20240910	121000	47401460	5920	5920	5920	5920	0
406	20240910	120900	47401460	5920	5920	5920	5920	0
407	20240910	120800	47401460	5920	5920	5920	5920	0
408	20240910	120700	47401460	5920	5920	5920	5920	0
409	20240910	120600	47401460	5920	5890	5920	5890	16
410	20240910	120500	47307040	5890	5890	5890	5890	68
411	20240910	120400	46906520	5890	5890	5890	5890	0
412	20240910	120300	46906520	5890	5890	5890	5890	0
413	20240910	120200	46906520	5890	5890	5890	5890	0
414	20240910	120100	46906520	5890	5890	5890	5890	0
415	20240910	120000	46906520	5890	5890	5890	5890	0
416	20240910	115900	46906520	5890	5890	5890	5890	0
417	20240910	115800	46906520	5890	5890	5890	5890	0
418	20240910	115700	46906520	5890	5890	5890	5890	0
419	20240910	115600	46906520	5890	5890	5890	5890	1
420	20240910	115500	46900630	5870	5870	5870	5870	1
421	20240910	115400	46894760	5870	5870	5870	5870	5
422	20240910	115300	46865410	5890	5890	5890	5890	0
423	20240910	115200	46865410	5890	5890	5890	5890	0
424	20240910	115100	46865410	5890	5890	5890	5890	0
425	20240910	115000	46865410	5890	5890	5890	5890	0
426	20240910	114900	46865410	5890	5890	5890	5890	0
427	20240910	114800	46865410	5890	5890	5890	5890	0
428	20240910	114700	46865410	5890	5890	5890	5890	0
429	20240910	114600	46865410	5890	5890	5890	5890	0
430	20240910	114500	46865410	5890	5890	5890	5890	0
431	20240910	114400	46865410	5890	5890	5890	5890	0
432	20240910	114300	46865410	5890	5890	5890	5890	0
433	20240910	114200	46865410	5890	5890	5890	5890	0
434	20240910	114100	46865410	5890	5890	5890	5890	0
435	20240910	114000	46865410	5890	5890	5890	5890	0
436	20240910	113900	46865410	5890	5890	5890	5890	0
437	20240910	113800	46865410	5890	5890	5890	5890	0
438	20240910	113700	46865410	5890	5890	5890	5890	0
439	20240910	113600	46865410	5890	5890	5890	5890	0
440	20240910	113500	46865410	5890	5890	5890	5890	0
441	20240910	113400	46865410	5890	5890	5890	5890	0
442	20240910	113300	46865410	5890	5890	5890	5890	0
443	20240910	113200	46865410	5890	5890	5890	5890	0
444	20240910	113100	46865410	5890	5890	5890	5890	0
445	20240910	113000	46865410	5890	5890	5890	5890	0
446	20240910	112900	46865410	5890	5890	5890	5890	0
447	20240910	112800	46865410	5890	5890	5890	5890	1
448	20240910	112700	46859520	5880	5880	5880	5880	100
449	20240910	112600	46271520	5920	5920	5920	5920	0
450	20240910	112500	46271520	5920	5920	5920	5920	0
451	20240910	112400	46271520	5920	5920	5920	5920	0
452	20240910	112300	46271520	5920	5920	5920	5920	0
453	20240910	112200	46271520	5920	5920	5920	5920	0
454	20240910	112100	46271520	5920	5920	5920	5920	0
455	20240910	112000	46271520	5920	5920	5920	5920	0
456	20240910	111900	46271520	5920	5920	5920	5920	0
457	20240910	111800	46271520	5920	5920	5920	5920	0
458	20240910	111700	46271520	5920	5920	5920	5920	0
459	20240910	111600	46271520	5920	5920	5920	5890	503
460	20240910	111500	43308790	5920	5920	5920	5920	0
461	20240910	111400	43308790	5920	5920	5920	5920	0
462	20240910	111300	43308790	5920	5920	5920	5920	0
463	20240910	111200	43308790	5920	5920	5920	5920	0
464	20240910	111100	43308790	5920	5920	5920	5920	0
465	20240910	111000	43308790	5920	5920	5920	5920	0
466	20240910	110900	43308790	5920	5920	5920	5920	0
467	20240910	110800	43308790	5920	5920	5920	5920	0
468	20240910	110700	43308790	5920	5920	5920	5920	0
469	20240910	110600	43308790	5920	5920	5920	5920	0
470	20240910	110500	43308790	5920	5910	5920	5910	7
471	20240910	110400	43267360	5920	5920	5920	5920	0
472	20240910	110300	43267360	5920	5920	5920	5920	0
473	20240910	110200	43267360	5920	5920	5920	5920	0
474	20240910	110100	43267360	5920	5920	5920	5920	0
475	20240910	110000	43267360	5920	5920	5920	5920	6
476	20240910	105900	43231840	5940	5940	5940	5940	0
477	20240910	105800	43231840	5940	5940	5940	5940	0
478	20240910	105700	43231840	5940	5940	5940	5940	0
479	20240910	105600	43231840	5940	5940	5940	5940	0
480	20240910	105500	43231840	5940	5940	5940	5940	0
481	20240910	105400	43231840	5940	5940	5940	5940	0
482	20240910	105300	43231840	5940	5940	5940	5940	0
483	20240910	105200	43231840	5940	5940	5940	5940	0
484	20240910	105100	43231840	5940	5940	5940	5940	0
485	20240910	105000	43231840	5940	5940	5940	5940	0
486	20240910	104900	43231840	5940	5940	5940	5940	0
487	20240910	104800	43231840	5940	5940	5940	5940	0
488	20240910	104700	43231840	5940	5940	5940	5940	0
489	20240910	104600	43231840	5940	5940	5940	5940	0
490	20240910	104500	43231840	5940	5940	5940	5940	0
491	20240910	104400	43231840	5940	5940	5940	5940	0
492	20240910	104300	43231840	5940	5940	5940	5940	0
493	20240910	104200	43231840	5940	5940	5940	5940	0
494	20240910	104100	43231840	5940	5940	5940	5940	0
495	20240910	104000	43231840	5940	5940	5940	5940	0
496	20240910	103900	43231840	5940	5940	5940	5940	0
497	20240910	103800	43231840	5940	5940	5940	5940	0
498	20240910	103700	43231840	5940	5940	5940	5940	0
499	20240910	103600	43231840	5940	5940	5940	5940	0
500	20240910	103500	43231840	5940	5940	5940	5940	0
501	20240910	103400	43231840	5940	5940	5940	5940	0
502	20240910	103300	43231840	5940	5940	5940	5940	0
503	20240910	103200	43231840	5940	5940	5940	5940	0
504	20240910	103100	43231840	5940	5940	5940	5940	1
505	20240910	103000	43225900	5930	5930	5930	5930	337
506	20240910	102900	41227490	5930	5930	5930	5930	0
507	20240910	102800	41227490	5930	5930	5930	5930	0
508	20240910	102700	41227490	5930	5930	5930	5930	3
509	20240910	102600	41209700	5920	5920	5920	5920	32
510	20240910	102500	41020260	5900	5900	5900	5900	0
511	20240910	102400	41020260	5900	5900	5900	5900	0
512	20240910	102300	41020260	5900	5900	5900	5900	0
513	20240910	102200	41020260	5900	5900	5900	5900	270
514	20240910	102100	39427260	5900	5900	5900	5900	1
515	20240910	102000	39421360	5920	5920	5920	5920	0
516	20240910	101900	39421360	5920	5920	5920	5920	0
517	20240910	101800	39421360	5920	5920	5920	5920	5
518	20240910	101700	39391760	5920	5920	5920	5920	0
519	20240910	101600	39391760	5920	5920	5920	5920	0
520	20240910	101500	39391760	5920	5920	5920	5920	0
521	20240910	101400	39391760	5920	5920	5920	5920	0
522	20240910	101300	39391760	5920	5920	5920	5920	0
523	20240910	101200	39391760	5920	5920	5920	5920	0
524	20240910	101100	39391760	5920	5920	5920	5920	0
525	20240910	101000	39391760	5920	5920	5920	5920	5
526	20240910	100900	39362160	5920	5920	5920	5920	0
527	20240910	100800	39362160	5920	5920	5920	5920	0
528	20240910	100700	39362160	5920	5920	5920	5920	0
529	20240910	100600	39362160	5920	5920	5920	5920	0
530	20240910	100500	39362160	5920	5920	5920	5920	4
531	20240910	100400	39338480	5900	5900	5900	5900	0
532	20240910	100300	39338480	5900	5900	5900	5900	550
533	20240910	100200	36093480	5870	5870	5870	5870	500
534	20240910	100100	33158480	5900	5900	5900	5900	0
535	20240910	100000	33158480	5900	5900	5900	5900	100
536	20240910	095900	32568480	5900	5900	5900	5900	700
537	20240910	095800	28438480	5880	5880	5880	5880	0
538	20240910	095700	28438480	5880	5880	5880	5880	0
539	20240910	095600	28438480	5880	5880	5880	5880	0
540	20240910	095500	28438480	5880	5880	5880	5880	0
541	20240910	095400	28438480	5880	5880	5880	5880	0
542	20240910	095300	28438480	5880	5900	5900	5880	2426
543	20240910	095200	14133600	5900	5900	5900	5900	7
544	20240910	095100	14092300	5890	5890	5890	5890	120
545	20240910	095000	13385500	5880	5880	5880	5880	0
546	20240910	094900	13385500	5880	5880	5880	5880	74
547	20240910	094800	12950380	5880	5880	5880	5880	0
548	20240910	094700	12950380	5880	5880	5880	5880	0
549	20240910	094600	12950380	5880	5880	5880	5880	0
550	20240910	094500	12950380	5880	5870	5880	5870	6
551	20240910	094400	12915110	5880	5880	5880	5880	0
552	20240910	094300	12915110	5880	5880	5880	5880	0
553	20240910	094200	12915110	5880	5880	5880	5880	0
554	20240910	094100	12915110	5880	5880	5880	5880	107
555	20240910	094000	12285950	5880	5880	5880	5880	100
556	20240910	093900	11697950	5880	5880	5880	5880	1
557	20240910	093800	11692070	5880	5880	5880	5880	0
558	20240910	093700	11692070	5880	5880	5880	5880	0
559	20240910	093600	11692070	5880	5880	5880	5880	0
560	20240910	093500	11692070	5880	5880	5880	5880	0
561	20240910	093400	11692070	5880	5880	5880	5880	0
562	20240910	093300	11692070	5880	5860	5880	5860	70
563	20240910	093200	11280870	5890	5890	5890	5890	1
564	20240910	093100	11274980	5890	5890	5890	5890	7
565	20240910	093000	11233750	5890	5890	5890	5890	1
566	20240910	092900	11227860	5900	5900	5900	5900	0
567	20240910	092800	11227860	5900	5900	5900	5900	0
568	20240910	092700	11227860	5900	5900	5900	5900	0
569	20240910	092600	11227860	5900	5880	5900	5880	120
570	20240910	092500	10522000	5880	5860	5880	5860	129
571	20240910	092400	9766040	5860	5860	5860	5860	0
572	20240910	092300	9766040	5860	5860	5860	5860	0
573	20240910	092200	9766040	5860	5870	5870	5860	13
574	20240910	092100	9689760	5900	5900	5900	5900	0
575	20240910	092000	9689760	5900	5900	5900	5900	0
576	20240910	091900	9689760	5900	5900	5900	5900	0
577	20240910	091800	9689760	5900	5900	5900	5900	0
578	20240910	091700	9689760	5900	5900	5900	5900	0
579	20240910	091600	9689760	5900	5900	5900	5900	0
580	20240910	091500	9689760	5900	5900	5900	5900	0
581	20240910	091400	9689760	5900	5900	5900	5900	9
582	20240910	091300	9636660	5870	5870	5870	5870	3
583	20240910	091200	9619050	5880	5880	5880	5880	15
584	20240910	091100	9530850	5890	5890	5890	5890	0
585	20240910	091000	9530850	5890	5890	5890	5890	5
586	20240910	090900	9501400	5890	5890	5890	5890	2
587	20240910	090800	9489620	5890	5890	5890	5890	518
588	20240910	090700	6438600	5950	5950	5950	5950	0
589	20240910	090600	6438600	5950	5920	5950	5920	34
590	20240910	090500	6237160	5920	5920	5920	5920	50
591	20240910	090400	5941160	5920	5920	5920	5920	0
592	20240910	090300	5941160	5920	5920	5920	5920	0
593	20240910	090200	5941160	5920	5920	5920	5920	0
594	20240910	090100	5941160	5920	5920	5920	5920	0
595	20240910	090000	5941160	5920	5920	5920	5910	1004