KissMeData/039010/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192000	55706530	5990	5990	5990	5990	585
3	20240912	191900	55706530	5990	5990	5990	5990	0
4	20240912	191800	55706530	5990	5990	5990	5990	0
5	20240912	191700	55706530	5990	5990	5990	5990	0
6	20240912	191600	55706530	5990	5990	5990	5990	0
7	20240912	191500	55706530	5990	5990	5990	5990	0
8	20240912	191400	55706530	5990	5990	5990	5990	0
9	20240912	191300	55706530	5990	5990	5990	5990	0
10	20240912	191200	55706530	5990	5990	5990	5990	0
11	20240912	191100	55706530	5990	5990	5990	5990	0
12	20240912	191000	55706530	5990	5990	5990	5990	0
13	20240912	190900	55706530	5990	5990	5990	5990	0
14	20240912	190800	55706530	5990	5990	5990	5990	0
15	20240912	190700	55706530	5990	5990	5990	5990	0
16	20240912	190600	55706530	5990	5990	5990	5990	0
17	20240912	190500	55706530	5990	5990	5990	5990	0
18	20240912	190400	55706530	5990	5990	5990	5990	0
19	20240912	190300	55706530	5990	5990	5990	5990	0
20	20240912	190200	55706530	5990	5990	5990	5990	0
21	20240912	190100	55706530	5990	5990	5990	5990	0
22	20240912	190000	55706530	5990	5990	5990	5990	0
23	20240912	185900	55706530	5990	5990	5990	5990	0
24	20240912	185800	55706530	5990	5990	5990	5990	0
25	20240912	185700	55706530	5990	5990	5990	5990	0
26	20240912	185600	55706530	5990	5990	5990	5990	0
27	20240912	185500	55706530	5990	5990	5990	5990	0
28	20240912	185400	55706530	5990	5990	5990	5990	0
29	20240912	185300	55706530	5990	5990	5990	5990	0
30	20240912	185200	55706530	5990	5990	5990	5990	0
31	20240912	185100	55706530	5990	5990	5990	5990	0
32	20240912	185000	55706530	5990	5990	5990	5990	585
33	20240912	184900	55706530	5990	5990	5990	5990	0
34	20240912	184800	55706530	5990	5990	5990	5990	0
35	20240912	184700	55706530	5990	5990	5990	5990	0
36	20240912	184600	55706530	5990	5990	5990	5990	0
37	20240912	184500	55706530	5990	5990	5990	5990	0
38	20240912	184400	55706530	5990	5990	5990	5990	0
39	20240912	184300	55706530	5990	5990	5990	5990	0
40	20240912	184200	55706530	5990	5990	5990	5990	0
41	20240912	184100	55706530	5990	5990	5990	5990	0
42	20240912	184000	55706530	5990	5990	5990	5990	0
43	20240912	183900	55706530	5990	5990	5990	5990	0
44	20240912	183800	55706530	5990	5990	5990	5990	0
45	20240912	183700	55706530	5990	5990	5990	5990	0
46	20240912	183600	55706530	5990	5990	5990	5990	0
47	20240912	183500	55706530	5990	5990	5990	5990	0
48	20240912	183400	55706530	5990	5990	5990	5990	0
49	20240912	183300	55706530	5990	5990	5990	5990	0
50	20240912	183200	55706530	5990	5990	5990	5990	0
51	20240912	183100	55706530	5990	5990	5990	5990	0
52	20240912	183000	55706530	5990	5990	5990	5990	0
53	20240912	182900	55706530	5990	5990	5990	5990	0
54	20240912	182800	55706530	5990	5990	5990	5990	0
55	20240912	182700	55706530	5990	5990	5990	5990	0
56	20240912	182600	55706530	5990	5990	5990	5990	0
57	20240912	182500	55706530	5990	5990	5990	5990	0
58	20240912	182400	55706530	5990	5990	5990	5990	0
59	20240912	182300	55706530	5990	5990	5990	5990	0
60	20240912	182200	55706530	5990	5990	5990	5990	0
61	20240912	182100	55706530	5990	5990	5990	5990	0
62	20240912	182000	55706530	5990	5990	5990	5990	585
63	20240912	181900	55706530	5990	5990	5990	5990	0
64	20240912	181800	55706530	5990	5990	5990	5990	0
65	20240912	181700	55706530	5990	5990	5990	5990	0
66	20240912	181600	55706530	5990	5990	5990	5990	0
67	20240912	181500	55706530	5990	5990	5990	5990	0
68	20240912	181400	55706530	5990	5990	5990	5990	0
69	20240912	181300	55706530	5990	5990	5990	5990	0
70	20240912	181200	55706530	5990	5990	5990	5990	0
71	20240912	181100	55706530	5990	5990	5990	5990	0
72	20240912	181000	55706530	5990	5990	5990	5990	0
73	20240912	180900	55706530	5990	5990	5990	5990	0
74	20240912	180800	55706530	5990	5990	5990	5990	0
75	20240912	180700	55706530	5990	5990	5990	5990	0
76	20240912	180600	55706530	5990	5990	5990	5990	0
77	20240912	180500	55706530	5990	5990	5990	5990	0
78	20240912	180400	55706530	5990	5990	5990	5990	0
79	20240912	180300	55706530	5990	5990	5990	5990	0
80	20240912	180200	55706530	5990	5990	5990	5990	0
81	20240912	180100	55706530	5990	5990	5990	5990	0
82	20240912	180000	55706530	5990	5990	5990	5990	0
83	20240912	175900	55706530	5990	5990	5990	5990	0
84	20240912	175800	55706530	5990	5990	5990	5990	0
85	20240912	175700	55706530	5990	5990	5990	5990	0
86	20240912	175600	55706530	5990	5990	5990	5990	0
87	20240912	175500	55706530	5990	5990	5990	5990	0
88	20240912	175400	55706530	5990	5990	5990	5990	0
89	20240912	175300	55706530	5990	5990	5990	5990	0
90	20240912	175200	55706530	5990	5990	5990	5990	0
91	20240912	175100	55706530	5990	5990	5990	5990	0
92	20240912	175000	55706530	5990	5990	5990	5990	585
93	20240912	174900	55706530	5990	5990	5990	5990	0
94	20240912	174800	55706530	5990	5990	5990	5990	0
95	20240912	174700	55706530	5990	5990	5990	5990	0
96	20240912	174600	55706530	5990	5990	5990	5990	0
97	20240912	174500	55706530	5990	5990	5990	5990	0
98	20240912	174400	55706530	5990	5990	5990	5990	0
99	20240912	174300	55706530	5990	5990	5990	5990	0
100	20240912	174200	55706530	5990	5990	5990	5990	0
101	20240912	174100	55706530	5990	5990	5990	5990	0
102	20240912	174000	55706530	5990	5990	5990	5990	0
103	20240912	173900	55706530	5990	5990	5990	5990	0
104	20240912	173800	55706530	5990	5990	5990	5990	0
105	20240912	173700	55706530	5990	5990	5990	5990	0
106	20240912	173600	55706530	5990	5990	5990	5990	0
107	20240912	173500	55706530	5990	5990	5990	5990	0
108	20240912	173400	55706530	5990	5990	5990	5990	0
109	20240912	173300	55706530	5990	5990	5990	5990	0
110	20240912	173200	55706530	5990	5990	5990	5990	0
111	20240912	173100	55706530	5990	5990	5990	5990	0
112	20240912	173000	55706530	5990	5990	5990	5990	0
113	20240912	172900	55706530	5990	5990	5990	5990	0
114	20240912	172800	55706530	5990	5990	5990	5990	0
115	20240912	172700	55706530	5990	5990	5990	5990	0
116	20240912	172600	55706530	5990	5990	5990	5990	0
117	20240912	172500	55706530	5990	5990	5990	5990	0
118	20240912	172400	55706530	5990	5990	5990	5990	0
119	20240912	172300	55706530	5990	5990	5990	5990	0
120	20240912	172200	55706530	5990	5990	5990	5990	0
121	20240912	172100	55706530	5990	5990	5990	5990	0
122	20240912	172000	55706530	5990	5990	5990	5990	585
123	20240912	171900	55706530	5990	5990	5990	5990	0
124	20240912	171800	55706530	5990	5990	5990	5990	0
125	20240912	171700	55706530	5990	5990	5990	5990	0
126	20240912	171600	55706530	5990	5990	5990	5990	0
127	20240912	171500	55706530	5990	5990	5990	5990	0
128	20240912	171400	55706530	5990	5990	5990	5990	0
129	20240912	171300	55706530	5990	5990	5990	5990	0
130	20240912	171200	55706530	5990	5990	5990	5990	0
131	20240912	171100	55706530	5990	5990	5990	5990	0
132	20240912	171000	55706530	5990	5990	5990	5990	0
133	20240912	170900	55706530	5990	5990	5990	5990	0
134	20240912	170800	55706530	5990	5990	5990	5990	0
135	20240912	170700	55706530	5990	5990	5990	5990	0
136	20240912	170600	55706530	5990	5990	5990	5990	0
137	20240912	170500	55706530	5990	5990	5990	5990	0
138	20240912	170400	55706530	5990	5990	5990	5990	0
139	20240912	170300	55706530	5990	5990	5990	5990	0
140	20240912	170200	55706530	5990	5990	5990	5990	0
141	20240912	170100	55706530	5990	5990	5990	5990	0
142	20240912	170000	55706530	5990	5990	5990	5990	0
143	20240912	165900	55706530	5990	5990	5990	5990	0
144	20240912	165800	55706530	5990	5990	5990	5990	0
145	20240912	165700	55706530	5990	5990	5990	5990	0
146	20240912	165600	55706530	5990	5990	5990	5990	0
147	20240912	165500	55706530	5990	5990	5990	5990	0
148	20240912	165400	55706530	5990	5990	5990	5990	0
149	20240912	165300	55706530	5990	5990	5990	5990	0
150	20240912	165200	55706530	5990	5990	5990	5990	0
151	20240912	165100	55706530	5990	5990	5990	5990	0
152	20240912	165000	55706530	5990	5990	5990	5990	585
153	20240912	164900	55706530	5990	5990	5990	5990	0
154	20240912	164800	55706530	5990	5990	5990	5990	0
155	20240912	164700	55706530	5990	5990	5990	5990	0
156	20240912	164600	55706530	5990	5990	5990	5990	0
157	20240912	164500	55706530	5990	5990	5990	5990	0
158	20240912	164400	55706530	5990	5990	5990	5990	0
159	20240912	164300	55706530	5990	5990	5990	5990	0
160	20240912	164200	55706530	5990	5990	5990	5990	0
161	20240912	164100	55706530	5990	5990	5990	5990	0
162	20240912	164000	55706530	5990	5990	5990	5990	0
163	20240912	163900	55706530	5990	5990	5990	5990	0
164	20240912	163800	55706530	5990	5990	5990	5990	0
165	20240912	163700	55706530	5990	5990	5990	5990	0
166	20240912	163600	55706530	5990	5990	5990	5990	0
167	20240912	163500	55706530	5990	5990	5990	5990	0
168	20240912	163400	55706530	5990	5990	5990	5990	0
169	20240912	163300	55706530	5990	5990	5990	5990	0
170	20240912	163200	55706530	5990	5990	5990	5990	0
171	20240912	163100	55706530	5990	5990	5990	5990	0
172	20240912	163000	55706530	5990	5990	5990	5990	0
173	20240912	162900	55706530	5990	5990	5990	5990	0
174	20240912	162800	55706530	5990	5990	5990	5990	0
175	20240912	162700	55706530	5990	5990	5990	5990	0
176	20240912	162600	55706530	5990	5990	5990	5990	0
177	20240912	162500	55706530	5990	5990	5990	5990	0
178	20240912	162400	55706530	5990	5990	5990	5990	0
179	20240912	162300	55706530	5990	5990	5990	5990	0
180	20240912	162200	55706530	5990	5990	5990	5990	0
181	20240912	162100	55706530	5990	5990	5990	5990	0
182	20240912	162000	55706530	5990	5990	5990	5990	585
183	20240912	161900	55706530	5990	5990	5990	5990	0
184	20240912	161800	55706530	5990	5990	5990	5990	0
185	20240912	161700	55706530	5990	5990	5990	5990	0
186	20240912	161600	55706530	5990	5990	5990	5990	0
187	20240912	161500	55706530	5990	5990	5990	5990	0
188	20240912	161400	55706530	5990	5990	5990	5990	0
189	20240912	161300	55706530	5990	5990	5990	5990	0
190	20240912	161200	55706530	5990	5990	5990	5990	0
191	20240912	161100	55706530	5990	5990	5990	5990	0
192	20240912	161000	55706530	5990	5990	5990	5990	0
193	20240912	160900	55706530	5990	5990	5990	5990	0
194	20240912	160800	55706530	5990	5990	5990	5990	0
195	20240912	160700	55706530	5990	5990	5990	5990	0
196	20240912	160600	55706530	5990	5990	5990	5990	0
197	20240912	160500	55706530	5990	5990	5990	5990	0
198	20240912	160400	55706530	5990	5990	5990	5990	0
199	20240912	160300	55706530	5990	5990	5990	5990	0
200	20240912	160200	55706530	5990	5990	5990	5990	0
201	20240912	160100	55706530	5990	5990	5990	5990	0
202	20240912	160000	55706530	5990	5990	5990	5990	0
203	20240912	155900	55706530	5990	5990	5990	5990	0
204	20240912	155800	55706530	5990	5990	5990	5990	0
205	20240912	155700	55706530	5990	5990	5990	5990	0
206	20240912	155600	55706530	5990	5990	5990	5990	0
207	20240912	155500	55706530	5990	5990	5990	5990	0
208	20240912	155400	55706530	5990	5990	5990	5990	0
209	20240912	155300	55706530	5990	5990	5990	5990	0
210	20240912	155200	55706530	5990	5990	5990	5990	0
211	20240912	155100	55706530	5990	5990	5990	5990	0
212	20240912	155000	55706530	5990	5990	5990	5990	585
213	20240912	154900	55706530	5990	5990	5990	5990	0
214	20240912	154800	55706530	5990	5990	5990	5990	0
215	20240912	154700	55706530	5990	5990	5990	5990	0
216	20240912	154600	55706530	5990	5990	5990	5990	0
217	20240912	154500	55706530	5990	5990	5990	5990	0
218	20240912	154400	55706530	5990	5990	5990	5990	0
219	20240912	154300	55706530	5990	5990	5990	5990	0
220	20240912	154200	55706530	5990	5990	5990	5990	0
221	20240912	154100	55706530	5990	5990	5990	5990	0
222	20240912	154000	55706530	5990	5990	5990	5990	0
223	20240912	153900	55706530	5990	5990	5990	5990	0
224	20240912	153800	55706530	5990	5990	5990	5990	0
225	20240912	153700	55706530	5990	5990	5990	5990	0
226	20240912	153600	55706530	5990	5990	5990	5990	0
227	20240912	153500	55706530	5990	5990	5990	5990	0
228	20240912	153400	55706530	5990	5990	5990	5990	0
229	20240912	153300	55706530	5990	5990	5990	5990	0
230	20240912	153200	55706530	5990	5990	5990	5990	0
231	20240912	153100	55706530	5990	5990	5990	5990	0
232	20240912	153000	55706530	5990	5990	5990	5990	585
233	20240912	152900	52202380	5970	5970	5970	5970	0
234	20240912	152800	52202380	5970	5970	5970	5970	0
235	20240912	152700	52202380	5970	5970	5970	5970	0
236	20240912	152600	52202380	5970	5970	5970	5970	0
237	20240912	152500	52202380	5970	5970	5970	5970	0
238	20240912	152400	52202380	5970	5970	5970	5970	0
239	20240912	152300	52202380	5970	5970	5970	5970	0
240	20240912	152200	52202380	5970	5970	5970	5970	0
241	20240912	152100	52202380	5970	5970	5970	5970	0
242	20240912	152000	52202380	5970	5970	5970	5970	0
243	20240912	151900	52202380	5970	5940	5970	5940	23
244	20240912	151800	52065610	5970	5970	5970	5970	0
245	20240912	151700	52065610	5970	5970	5970	5970	0
246	20240912	151600	52065610	5970	5970	5970	5970	0
247	20240912	151500	52065610	5970	5970	5970	5970	0
248	20240912	151400	52065610	5970	5970	5970	5970	0
249	20240912	151300	52065610	5970	5970	5970	5970	0
250	20240912	151200	52065610	5970	5940	5970	5940	11
251	20240912	151100	52000130	5930	5930	5930	5930	0
252	20240912	151000	52000130	5930	5930	5930	5930	0
253	20240912	150900	52000130	5930	5960	5960	5930	88
254	20240912	150800	51475680	5960	5960	5960	5960	0
255	20240912	150700	51475680	5960	5960	5960	5960	129
256	20240912	150600	50706840	5960	5960	5960	5960	0
257	20240912	150500	50706840	5960	5960	5960	5960	0
258	20240912	150400	50706840	5960	5960	5960	5960	0
259	20240912	150300	50706840	5960	5960	5960	5960	0
260	20240912	150200	50706840	5960	5960	5960	5960	0
261	20240912	150100	50706840	5960	5960	5960	5960	67
262	20240912	150000	50307520	5970	5970	5970	5970	0
263	20240912	145900	50307520	5970	5970	5970	5970	0
264	20240912	145800	50307520	5970	5970	5970	5970	0
265	20240912	145700	50307520	5970	5970	5970	5970	0
266	20240912	145600	50307520	5970	5970	5970	5970	0
267	20240912	145500	50307520	5970	5970	5970	5970	2
268	20240912	145400	50295580	5960	5960	5960	5960	0
269	20240912	145300	50295580	5960	5960	5960	5960	0
270	20240912	145200	50295580	5960	5960	5960	5960	0
271	20240912	145100	50295580	5960	5960	5960	5960	2
272	20240912	145000	50283660	5970	5970	5970	5970	2
273	20240912	144900	50271720	5960	5960	5960	5960	0
274	20240912	144800	50271720	5960	5960	5960	5960	0
275	20240912	144700	50271720	5960	5960	5960	5960	0
276	20240912	144600	50271720	5960	5960	5960	5960	0
277	20240912	144500	50271720	5960	5960	5960	5960	0
278	20240912	144400	50271720	5960	5960	5960	5960	0
279	20240912	144300	50271720	5960	5960	5960	5960	0
280	20240912	144200	50271720	5960	5960	5960	5960	0
281	20240912	144100	50271720	5960	5960	5960	5960	10
282	20240912	144000	50212120	5960	5960	5960	5960	1
283	20240912	143900	50206160	5950	5970	5970	5950	12
284	20240912	143800	50134740	5970	5970	5970	5970	0
285	20240912	143700	50134740	5970	5970	5970	5970	0
286	20240912	143600	50134740	5970	5970	5970	5970	0
287	20240912	143500	50134740	5970	5970	5970	5970	0
288	20240912	143400	50134740	5970	5970	5970	5970	0
289	20240912	143300	50134740	5970	5970	5970	5970	1
290	20240912	143200	50128770	5970	5970	5970	5970	0
291	20240912	143100	50128770	5970	5970	5970	5970	0
292	20240912	143000	50128770	5970	5970	5970	5970	2
293	20240912	142900	50116830	5980	5980	5980	5980	0
294	20240912	142800	50116830	5980	5980	5980	5980	1
295	20240912	142700	50110850	6000	6000	6000	6000	0
296	20240912	142600	50110850	6000	6000	6000	6000	0
297	20240912	142500	50110850	6000	5990	6000	5990	2
298	20240912	142400	50098860	6000	6000	6000	6000	0
299	20240912	142300	50098860	6000	6000	6000	6000	0
300	20240912	142200	50098860	6000	6000	6000	6000	1
301	20240912	142100	50092860	6000	5990	6000	5990	4
302	20240912	142000	50068880	6000	5990	6000	5990	8
303	20240912	141900	50020940	6000	5980	6000	5980	202
304	20240912	141800	48811720	5970	5970	5970	5970	1
305	20240912	141700	48805750	5990	5990	5990	5990	0
306	20240912	141600	48805750	5990	5990	5990	5990	0
307	20240912	141500	48805750	5990	5980	5990	5980	58
308	20240912	141400	48458760	5980	5960	5980	5930	119
309	20240912	141300	47749300	5960	5960	5960	5960	0
310	20240912	141200	47749300	5960	5940	5960	5940	13
311	20240912	141100	47671940	5910	5910	5910	5910	0
312	20240912	141000	47671940	5910	5910	5910	5910	0
313	20240912	140900	47671940	5910	5910	5910	5910	0
314	20240912	140800	47671940	5910	5910	5910	5910	0
315	20240912	140700	47671940	5910	5910	5910	5910	0
316	20240912	140600	47671940	5910	5910	5910	5910	0
317	20240912	140500	47671940	5910	5910	5910	5910	0
318	20240912	140400	47671940	5910	5910	5910	5910	0
319	20240912	140300	47671940	5910	5910	5910	5910	0
320	20240912	140200	47671940	5910	5910	5910	5910	0
321	20240912	140100	47671940	5910	5910	5910	5910	0
322	20240912	140000	47671940	5910	5910	5910	5910	0
323	20240912	135900	47671940	5910	5910	5910	5910	0
324	20240912	135800	47671940	5910	5910	5910	5910	29
325	20240912	135700	47500550	5930	5930	5930	5930	5
326	20240912	135600	47470900	5940	5940	5940	5940	7
327	20240912	135500	47429320	5930	5930	5930	5930	0
328	20240912	135400	47429320	5930	5930	5930	5930	0
329	20240912	135300	47429320	5930	5930	5930	5930	0
330	20240912	135200	47429320	5930	5930	5930	5930	0
331	20240912	135100	47429320	5930	5930	5930	5930	0
332	20240912	135000	47429320	5930	5930	5930	5930	6
333	20240912	134900	47393740	5940	5940	5940	5940	0
334	20240912	134800	47393740	5940	5940	5940	5940	0
335	20240912	134700	47393740	5940	5940	5940	5940	0
336	20240912	134600	47393740	5940	5940	5940	5940	0
337	20240912	134500	47393740	5940	5940	5940	5940	0
338	20240912	134400	47393740	5940	5940	5940	5940	0
339	20240912	134300	47393740	5940	5940	5940	5940	10
340	20240912	134200	47334340	5940	5940	5940	5940	0
341	20240912	134100	47334340	5940	5940	5940	5940	34
342	20240912	134000	47132380	5930	5930	5930	5930	0
343	20240912	133900	47132380	5930	5930	5930	5930	0
344	20240912	133800	47132380	5930	5930	5930	5930	7
345	20240912	133700	47090870	5940	5940	5940	5940	0
346	20240912	133600	47090870	5940	5940	5940	5940	0
347	20240912	133500	47090870	5940	5940	5940	5940	10
348	20240912	133400	47031470	5940	5940	5940	5940	0
349	20240912	133300	47031470	5940	5940	5940	5940	0
350	20240912	133200	47031470	5940	5940	5940	5940	0
351	20240912	133100	47031470	5940	5940	5940	5940	0
352	20240912	133000	47031470	5940	5940	5940	5940	40
353	20240912	132900	46793870	5950	5950	5950	5950	0
354	20240912	132800	46793870	5950	5950	5950	5950	0
355	20240912	132700	46793870	5950	5950	5950	5950	0
356	20240912	132600	46793870	5950	5950	5950	5950	0
357	20240912	132500	46793870	5950	5950	5950	5950	2
358	20240912	132400	46781970	5960	5960	5960	5960	0
359	20240912	132300	46781970	5960	5960	5960	5960	0
360	20240912	132200	46781970	5960	5960	5960	5960	0
361	20240912	132100	46781970	5960	5940	5960	5940	100
362	20240912	132000	46187040	5940	5920	5940	5920	28
363	20240912	131900	46021200	5910	5910	5910	5910	0
364	20240912	131800	46021200	5910	5890	5910	5890	1813
365	20240912	131700	35332400	5880	5880	5880	5880	0
366	20240912	131600	35332400	5880	5880	5880	5880	0
367	20240912	131500	35332400	5880	5880	5880	5880	0
368	20240912	131400	35332400	5880	5880	5880	5880	0
369	20240912	131300	35332400	5880	5880	5880	5880	0
370	20240912	131200	35332400	5880	5880	5880	5880	0
371	20240912	131100	35332400	5880	5880	5880	5880	0
372	20240912	131000	35332400	5880	5880	5880	5880	0
373	20240912	130900	35332400	5880	5880	5880	5880	0
374	20240912	130800	35332400	5880	5880	5880	5880	0
375	20240912	130700	35332400	5880	5880	5880	5880	0
376	20240912	130600	35332400	5880	5880	5880	5880	0
377	20240912	130500	35332400	5880	5880	5880	5880	0
378	20240912	130400	35332400	5880	5880	5880	5880	0
379	20240912	130300	35332400	5880	5880	5880	5880	0
380	20240912	130200	35332400	5880	5880	5880	5880	0
381	20240912	130100	35332400	5880	5880	5880	5880	0
382	20240912	130000	35332400	5880	5880	5880	5880	0
383	20240912	125900	35332400	5880	5880	5880	5880	0
384	20240912	125800	35332400	5880	5880	5880	5880	0
385	20240912	125700	35332400	5880	5880	5880	5880	0
386	20240912	125600	35332400	5880	5880	5880	5880	0
387	20240912	125500	35332400	5880	5880	5880	5880	0
388	20240912	125400	35332400	5880	5880	5880	5880	0
389	20240912	125300	35332400	5880	5880	5880	5880	0
390	20240912	125200	35332400	5880	5880	5880	5880	0
391	20240912	125100	35332400	5880	5880	5880	5880	0
392	20240912	125000	35332400	5880	5880	5880	5880	0
393	20240912	124900	35332400	5880	5880	5880	5880	0
394	20240912	124800	35332400	5880	5880	5880	5880	0
395	20240912	124700	35332400	5880	5880	5880	5880	100
396	20240912	124600	34744400	5880	5880	5880	5880	0
397	20240912	124500	34744400	5880	5880	5880	5880	0
398	20240912	124400	34744400	5880	5880	5880	5880	0
399	20240912	124300	34744400	5880	5880	5880	5880	0
400	20240912	124200	34744400	5880	5880	5880	5880	0
401	20240912	124100	34744400	5880	5880	5880	5880	0
402	20240912	124000	34744400	5880	5880	5880	5880	0
403	20240912	123900	34744400	5880	5880	5880	5880	0
404	20240912	123800	34744400	5880	5880	5880	5880	0
405	20240912	123700	34744400	5880	5880	5880	5880	0
406	20240912	123600	34744400	5880	5880	5880	5880	0
407	20240912	123500	34744400	5880	5880	5880	5880	0
408	20240912	123400	34744400	5880	5880	5880	5880	0
409	20240912	123300	34744400	5880	5880	5880	5880	0
410	20240912	123200	34744400	5880	5880	5880	5880	0
411	20240912	123100	34744400	5880	5880	5880	5880	0
412	20240912	123000	34744400	5880	5880	5880	5880	0
413	20240912	122900	34744400	5880	5880	5880	5880	0
414	20240912	122800	34744400	5880	5880	5880	5880	0
415	20240912	122700	34744400	5880	5880	5880	5880	0
416	20240912	122600	34744400	5880	5880	5880	5880	1
417	20240912	122500	34738520	5900	5900	5900	5900	0
418	20240912	122400	34738520	5900	5900	5900	5900	0
419	20240912	122300	34738520	5900	5900	5900	5900	0
420	20240912	122200	34738520	5900	5900	5900	5900	0
421	20240912	122100	34738520	5900	5900	5900	5900	0
422	20240912	122000	34738520	5900	5900	5900	5900	0
423	20240912	121900	34738520	5900	5900	5900	5900	0
424	20240912	121800	34738520	5900	5900	5900	5900	0
425	20240912	121700	34738520	5900	5900	5900	5900	0
426	20240912	121600	34738520	5900	5900	5900	5900	0
427	20240912	121500	34738520	5900	5900	5900	5900	0
428	20240912	121400	34738520	5900	5900	5900	5900	0
429	20240912	121300	34738520	5900	5900	5900	5900	0
430	20240912	121200	34738520	5900	5900	5900	5900	0
431	20240912	121100	34738520	5900	5900	5900	5900	0
432	20240912	121000	34738520	5900	5900	5900	5900	67
433	20240912	120900	34343220	5900	5900	5900	5900	0
434	20240912	120800	34343220	5900	5900	5900	5900	0
435	20240912	120700	34343220	5900	5900	5900	5900	0
436	20240912	120600	34343220	5900	5900	5900	5900	50
437	20240912	120500	34048220	5940	5940	5940	5940	0
438	20240912	120400	34048220	5940	5940	5940	5940	0
439	20240912	120300	34048220	5940	5940	5940	5940	0
440	20240912	120200	34048220	5940	5940	5940	5940	0
441	20240912	120100	34048220	5940	5940	5940	5940	0
442	20240912	120000	34048220	5940	5940	5940	5940	0
443	20240912	115900	34048220	5940	5940	5940	5940	0
444	20240912	115800	34048220	5940	5940	5940	5940	0
445	20240912	115700	34048220	5940	5940	5940	5940	0
446	20240912	115600	34048220	5940	5940	5940	5940	0
447	20240912	115500	34048220	5940	5940	5940	5940	0
448	20240912	115400	34048220	5940	5940	5940	5940	0
449	20240912	115300	34048220	5940	5940	5940	5940	0
450	20240912	115200	34048220	5940	5940	5940	5940	0
451	20240912	115100	34048220	5940	5940	5940	5940	0
452	20240912	115000	34048220	5940	5940	5940	5940	0
453	20240912	114900	34048220	5940	5940	5940	5940	0
454	20240912	114800	34048220	5940	5940	5940	5940	0
455	20240912	114700	34048220	5940	5940	5940	5940	0
456	20240912	114600	34048220	5940	5940	5940	5940	1
457	20240912	114500	34042280	5880	5860	5880	5860	784
458	20240912	114400	29447580	5850	5850	5850	5850	0
459	20240912	114300	29447580	5850	5850	5850	5850	17
460	20240912	114200	29348130	5850	5850	5850	5850	0
461	20240912	114100	29348130	5850	5850	5850	5850	0
462	20240912	114000	29348130	5850	5850	5850	5850	22
463	20240912	113900	29219430	5850	5850	5850	5850	0
464	20240912	113800	29219430	5850	5850	5850	5850	0
465	20240912	113700	29219430	5850	5850	5850	5850	0
466	20240912	113600	29219430	5850	5850	5850	5850	0
467	20240912	113500	29219430	5850	5850	5850	5850	0
468	20240912	113400	29219430	5850	5850	5850	5850	0
469	20240912	113300	29219430	5850	5850	5850	5850	0
470	20240912	113200	29219430	5850	5850	5850	5850	0
471	20240912	113100	29219430	5850	5850	5850	5850	0
472	20240912	113000	29219430	5850	5850	5850	5850	0
473	20240912	112900	29219430	5850	5850	5850	5850	0
474	20240912	112800	29219430	5850	5850	5850	5850	0
475	20240912	112700	29219430	5850	5850	5850	5850	0
476	20240912	112600	29219430	5850	5850	5850	5850	0
477	20240912	112500	29219430	5850	5850	5850	5850	0
478	20240912	112400	29219430	5850	5850	5850	5850	0
479	20240912	112300	29219430	5850	5850	5850	5850	0
480	20240912	112200	29219430	5850	5850	5850	5850	0
481	20240912	112100	29219430	5850	5850	5850	5850	0
482	20240912	112000	29219430	5850	5850	5850	5850	0
483	20240912	111900	29219430	5850	5850	5850	5850	0
484	20240912	111800	29219430	5850	5850	5850	5850	0
485	20240912	111700	29219430	5850	5850	5850	5850	0
486	20240912	111600	29219430	5850	5850	5850	5850	23
487	20240912	111500	29084880	5850	5850	5850	5850	0
488	20240912	111400	29084880	5850	5850	5850	5850	0
489	20240912	111300	29084880	5850	5850	5850	5850	0
490	20240912	111200	29084880	5850	5850	5850	5850	0
491	20240912	111100	29084880	5850	5850	5850	5850	0
492	20240912	111000	29084880	5850	5850	5850	5850	0
493	20240912	110900	29084880	5850	5860	5860	5850	264
494	20240912	110800	27537860	5830	5830	5830	5830	0
495	20240912	110700	27537860	5830	5830	5830	5830	0
496	20240912	110600	27537860	5830	5830	5830	5830	0
497	20240912	110500	27537860	5830	5830	5830	5830	0
498	20240912	110400	27537860	5830	5830	5830	5830	0
499	20240912	110300	27537860	5830	5840	5840	5830	12
500	20240912	110200	27467840	5830	5830	5830	5830	0
501	20240912	110100	27467840	5830	5830	5830	5830	0
502	20240912	110000	27467840	5830	5830	5830	5830	0
503	20240912	105900	27467840	5830	5830	5830	5830	0
504	20240912	105800	27467840	5830	5850	5850	5830	30
505	20240912	105700	27292800	5860	5860	5860	5860	0
506	20240912	105600	27292800	5860	5860	5860	5860	0
507	20240912	105500	27292800	5860	5860	5860	5860	0
508	20240912	105400	27292800	5860	5860	5860	5860	0
509	20240912	105300	27292800	5860	5860	5860	5860	0
510	20240912	105200	27292800	5860	5860	5860	5860	0
511	20240912	105100	27292800	5860	5860	5860	5860	0
512	20240912	105000	27292800	5860	5860	5860	5860	0
513	20240912	104900	27292800	5860	5860	5860	5860	0
514	20240912	104800	27292800	5860	5860	5860	5860	0
515	20240912	104700	27292800	5860	5860	5860	5860	0
516	20240912	104600	27292800	5860	5860	5860	5860	1
517	20240912	104500	27286940	5860	5860	5860	5860	0
518	20240912	104400	27286940	5860	5860	5860	5860	0
519	20240912	104300	27286940	5860	5860	5860	5860	1
520	20240912	104200	27281080	5840	5840	5840	5840	0
521	20240912	104100	27281080	5840	5840	5840	5840	0
522	20240912	104000	27281080	5840	5840	5840	5840	0
523	20240912	103900	27281080	5840	5840	5840	5840	0
524	20240912	103800	27281080	5840	5840	5840	5840	0
525	20240912	103700	27281080	5840	5840	5840	5840	0
526	20240912	103600	27281080	5840	5840	5840	5840	0
527	20240912	103500	27281080	5840	5840	5840	5840	0
528	20240912	103400	27281080	5840	5840	5840	5840	0
529	20240912	103300	27281080	5840	5840	5840	5840	0
530	20240912	103200	27281080	5840	5840	5840	5840	3
531	20240912	103100	27263560	5870	5870	5870	5870	0
532	20240912	103000	27263560	5870	5870	5870	5870	0
533	20240912	102900	27263560	5870	5870	5870	5870	0
534	20240912	102800	27263560	5870	5870	5870	5870	0
535	20240912	102700	27263560	5870	5870	5870	5870	0
536	20240912	102600	27263560	5870	5870	5870	5870	0
537	20240912	102500	27263560	5870	5870	5870	5870	0
538	20240912	102400	27263560	5870	5870	5870	5870	0
539	20240912	102300	27263560	5870	5870	5870	5870	0
540	20240912	102200	27263560	5870	5870	5870	5870	0
541	20240912	102100	27263560	5870	5870	5870	5870	1
542	20240912	102000	27257690	5870	5870	5870	5870	0
543	20240912	101900	27257690	5870	5870	5870	5870	0
544	20240912	101800	27257690	5870	5870	5870	5870	0
545	20240912	101700	27257690	5870	5870	5870	5870	0
546	20240912	101600	27257690	5870	5870	5870	5870	0
547	20240912	101500	27257690	5870	5870	5870	5870	0
548	20240912	101400	27257690	5870	5870	5870	5870	1
549	20240912	101300	27251820	5840	5840	5840	5840	0
550	20240912	101200	27251820	5840	5840	5840	5840	0
551	20240912	101100	27251820	5840	5840	5840	5840	0
552	20240912	101000	27251820	5840	5840	5840	5840	0
553	20240912	100900	27251820	5840	5840	5840	5840	0
554	20240912	100800	27251820	5840	5840	5840	5840	6
555	20240912	100700	27216780	5830	5830	5830	5830	0
556	20240912	100600	27216780	5830	5830	5830	5830	0
557	20240912	100500	27216780	5830	5830	5830	5830	0
558	20240912	100400	27216780	5830	5830	5830	5830	2
559	20240912	100300	27205120	5870	5870	5870	5870	0
560	20240912	100200	27205120	5870	5870	5870	5870	0
561	20240912	100100	27205120	5870	5870	5870	5870	0
562	20240912	100000	27205120	5870	5870	5870	5870	0
563	20240912	095900	27205120	5870	5870	5870	5870	0
564	20240912	095800	27205120	5870	5870	5870	5870	0
565	20240912	095700	27205120	5870	5870	5870	5870	0
566	20240912	095600	27205120	5870	5870	5870	5870	0
567	20240912	095500	27205120	5870	5840	5870	5830	369
568	20240912	095400	25049670	5870	5870	5870	5870	0
569	20240912	095300	25049670	5870	5870	5870	5870	0
570	20240912	095200	25049670	5870	5870	5870	5870	0
571	20240912	095100	25049670	5870	5870	5870	5870	0
572	20240912	095000	25049670	5870	5870	5870	5870	0
573	20240912	094900	25049670	5870	5870	5870	5860	607
574	20240912	094800	21492570	5870	5870	5870	5870	0
575	20240912	094700	21492570	5870	5880	5880	5870	562
576	20240912	094600	18188180	5880	5880	5880	5880	791
577	20240912	094500	13537100	5910	5910	5910	5910	0
578	20240912	094400	13537100	5910	5910	5910	5910	0
579	20240912	094300	13537100	5910	5910	5910	5910	0
580	20240912	094200	13537100	5910	5910	5910	5910	0
581	20240912	094100	13537100	5910	5910	5910	5910	0
582	20240912	094000	13537100	5910	5910	5910	5910	27
583	20240912	093900	13377530	5910	5910	5910	5910	0
584	20240912	093800	13377530	5910	5910	5910	5910	2
585	20240912	093700	13365710	5880	5880	5880	5880	0
586	20240912	093600	13365710	5880	5880	5880	5880	0
587	20240912	093500	13365710	5880	5880	5880	5880	0
588	20240912	093400	13365710	5880	5880	5880	5880	148
589	20240912	093300	12495470	5910	5910	5910	5910	0
590	20240912	093200	12495470	5910	5910	5910	5910	0
591	20240912	093100	12495470	5910	5910	5910	5910	0
592	20240912	093000	12495470	5910	5910	5910	5910	0
593	20240912	092900	12495470	5910	5910	5910	5910	5
594	20240912	092800	12465920	5910	5910	5910	5910	0
595	20240912	092700	12465920	5910	5910	5910	5910	0
596	20240912	092600	12465920	5910	5910	5910	5910	0
597	20240912	092500	12465920	5910	5910	5910	5910	0
598	20240912	092400	12465920	5910	5910	5910	5910	2
599	20240912	092300	12454100	5940	5940	5940	5940	0
600	20240912	092200	12454100	5940	5940	5940	5940	0
601	20240912	092100	12454100	5940	5940	5940	5940	0
602	20240912	092000	12454100	5940	5940	5940	5940	309
603	20240912	091900	10618640	5930	5930	5930	5930	0
604	20240912	091800	10618640	5930	5930	5930	5930	312
605	20240912	091700	8768480	5940	5940	5940	5940	0
606	20240912	091600	8768480	5940	5940	5940	5940	0
607	20240912	091500	8768480	5940	5940	5940	5940	0
608	20240912	091400	8768480	5940	5940	5940	5940	0
609	20240912	091300	8768480	5940	5940	5940	5940	0
610	20240912	091200	8768480	5940	5920	5940	5920	100
611	20240912	091100	8176460	5870	5880	5940	5870	217
612	20240912	091000	6898830	5880	5880	5880	5880	0
613	20240912	090900	6898830	5880	5880	5880	5880	215
614	20240912	090800	5634630	5880	5880	5880	5880	246
615	20240912	090700	4188150	5870	5870	5870	5870	2
616	20240912	090600	4176410	5880	5880	5880	5880	0
617	20240912	090500	4176410	5880	5880	5880	5870	24
618	20240912	090400	4035360	5880	5880	5880	5880	0
619	20240912	090300	4035360	5880	5880	5880	5880	0
620	20240912	090200	4035360	5880	5870	5880	5870	286
621	20240912	090100	2353910	5880	5880	5880	5880	0
622	20240912	090000	2353910	5880	5870	5880	5870	362