KissMeData/011230/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185500	29653345	2940	2940	2940	2940	136
3	20240913	185400	29653345	2940	2940	2940	2940	0
4	20240913	185300	29653345	2940	2940	2940	2940	0
5	20240913	185200	29653345	2940	2940	2940	2940	0
6	20240913	185100	29653345	2940	2940	2940	2940	0
7	20240913	185000	29653345	2940	2940	2940	2940	0
8	20240913	184900	29653345	2940	2940	2940	2940	0
9	20240913	184800	29653345	2940	2940	2940	2940	0
10	20240913	184700	29653345	2940	2940	2940	2940	0
11	20240913	184600	29653345	2940	2940	2940	2940	0
12	20240913	184500	29653345	2940	2940	2940	2940	0
13	20240913	184400	29653345	2940	2940	2940	2940	0
14	20240913	184300	29653345	2940	2940	2940	2940	0
15	20240913	184200	29653345	2940	2940	2940	2940	0
16	20240913	184100	29653345	2940	2940	2940	2940	0
17	20240913	184000	29653345	2940	2940	2940	2940	0
18	20240913	183900	29653345	2940	2940	2940	2940	0
19	20240913	183800	29653345	2940	2940	2940	2940	0
20	20240913	183700	29653345	2940	2940	2940	2940	0
21	20240913	183600	29653345	2940	2940	2940	2940	0
22	20240913	183500	29653345	2940	2940	2940	2940	0
23	20240913	183400	29653345	2940	2940	2940	2940	0
24	20240913	183300	29653345	2940	2940	2940	2940	0
25	20240913	183200	29653345	2940	2940	2940	2940	0
26	20240913	183100	29653345	2940	2940	2940	2940	0
27	20240913	183000	29653345	2940	2940	2940	2940	0
28	20240913	182900	29653345	2940	2940	2940	2940	0
29	20240913	182800	29653345	2940	2940	2940	2940	0
30	20240913	182700	29653345	2940	2940	2940	2940	0
31	20240913	182600	29653345	2940	2940	2940	2940	0
32	20240913	182500	29653345	2940	2940	2940	2940	136
33	20240913	182400	29653345	2940	2940	2940	2940	0
34	20240913	182300	29653345	2940	2940	2940	2940	0
35	20240913	182200	29653345	2940	2940	2940	2940	0
36	20240913	182100	29653345	2940	2940	2940	2940	0
37	20240913	182000	29653345	2940	2940	2940	2940	0
38	20240913	181900	29653345	2940	2940	2940	2940	0
39	20240913	181800	29653345	2940	2940	2940	2940	0
40	20240913	181700	29653345	2940	2940	2940	2940	0
41	20240913	181600	29653345	2940	2940	2940	2940	0
42	20240913	181500	29653345	2940	2940	2940	2940	0
43	20240913	181400	29653345	2940	2940	2940	2940	0
44	20240913	181300	29653345	2940	2940	2940	2940	0
45	20240913	181200	29653345	2940	2940	2940	2940	0
46	20240913	181100	29653345	2940	2940	2940	2940	0
47	20240913	181000	29653345	2940	2940	2940	2940	0
48	20240913	180900	29653345	2940	2940	2940	2940	0
49	20240913	180800	29653345	2940	2940	2940	2940	0
50	20240913	180700	29653345	2940	2940	2940	2940	0
51	20240913	180600	29653345	2940	2940	2940	2940	0
52	20240913	180500	29653345	2940	2940	2940	2940	0
53	20240913	180400	29653345	2940	2940	2940	2940	0
54	20240913	180300	29653345	2940	2940	2940	2940	0
55	20240913	180200	29653345	2940	2940	2940	2940	0
56	20240913	180100	29653345	2940	2940	2940	2940	0
57	20240913	180000	29653345	2940	2940	2940	2940	0
58	20240913	175900	29653345	2940	2940	2940	2940	0
59	20240913	175800	29653345	2940	2940	2940	2940	0
60	20240913	175700	29653345	2940	2940	2940	2940	0
61	20240913	175600	29653345	2940	2940	2940	2940	0
62	20240913	175500	29653345	2940	2940	2940	2940	136
63	20240913	175400	29653345	2940	2940	2940	2940	0
64	20240913	175300	29653345	2940	2940	2940	2940	0
65	20240913	175200	29653345	2940	2940	2940	2940	0
66	20240913	175100	29653345	2940	2940	2940	2940	0
67	20240913	175000	29653345	2940	2940	2940	2940	0
68	20240913	174900	29653345	2940	2940	2940	2940	0
69	20240913	174800	29653345	2940	2940	2940	2940	0
70	20240913	174700	29653345	2940	2940	2940	2940	0
71	20240913	174600	29653345	2940	2940	2940	2940	0
72	20240913	174500	29653345	2940	2940	2940	2940	0
73	20240913	174400	29653345	2940	2940	2940	2940	0
74	20240913	174300	29653345	2940	2940	2940	2940	0
75	20240913	174200	29653345	2940	2940	2940	2940	0
76	20240913	174100	29653345	2940	2940	2940	2940	0
77	20240913	174000	29653345	2940	2940	2940	2940	0
78	20240913	173900	29653345	2940	2940	2940	2940	0
79	20240913	173800	29653345	2940	2940	2940	2940	0
80	20240913	173700	29653345	2940	2940	2940	2940	0
81	20240913	173600	29653345	2940	2940	2940	2940	0
82	20240913	173500	29653345	2940	2940	2940	2940	0
83	20240913	173400	29653345	2940	2940	2940	2940	0
84	20240913	173300	29653345	2940	2940	2940	2940	0
85	20240913	173200	29653345	2940	2940	2940	2940	0
86	20240913	173100	29653345	2940	2940	2940	2940	0
87	20240913	173000	29653345	2940	2940	2940	2940	0
88	20240913	172900	29653345	2940	2940	2940	2940	0
89	20240913	172800	29653345	2940	2940	2940	2940	0
90	20240913	172700	29653345	2940	2940	2940	2940	0
91	20240913	172600	29653345	2940	2940	2940	2940	0
92	20240913	172500	29653345	2940	2940	2940	2940	136
93	20240913	172400	29653345	2940	2940	2940	2940	0
94	20240913	172300	29653345	2940	2940	2940	2940	0
95	20240913	172200	29653345	2940	2940	2940	2940	0
96	20240913	172100	29653345	2940	2940	2940	2940	0
97	20240913	172000	29653345	2940	2940	2940	2940	0
98	20240913	171900	29653345	2940	2940	2940	2940	0
99	20240913	171800	29653345	2940	2940	2940	2940	0
100	20240913	171700	29653345	2940	2940	2940	2940	0
101	20240913	171600	29653345	2940	2940	2940	2940	0
102	20240913	171500	29653345	2940	2940	2940	2940	0
103	20240913	171400	29653345	2940	2940	2940	2940	0
104	20240913	171300	29653345	2940	2940	2940	2940	0
105	20240913	171200	29653345	2940	2940	2940	2940	0
106	20240913	171100	29653345	2940	2940	2940	2940	0
107	20240913	171000	29653345	2940	2940	2940	2940	0
108	20240913	170900	29653345	2940	2940	2940	2940	0
109	20240913	170800	29653345	2940	2940	2940	2940	0
110	20240913	170700	29653345	2940	2940	2940	2940	0
111	20240913	170600	29653345	2940	2940	2940	2940	0
112	20240913	170500	29653345	2940	2940	2940	2940	0
113	20240913	170400	29653345	2940	2940	2940	2940	0
114	20240913	170300	29653345	2940	2940	2940	2940	0
115	20240913	170200	29653345	2940	2940	2940	2940	0
116	20240913	170100	29653345	2940	2940	2940	2940	0
117	20240913	170000	29653345	2940	2940	2940	2940	0
118	20240913	165900	29653345	2940	2940	2940	2940	0
119	20240913	165800	29653345	2940	2940	2940	2940	0
120	20240913	165700	29653345	2940	2940	2940	2940	0
121	20240913	165600	29653345	2940	2940	2940	2940	0
122	20240913	165500	29653345	2940	2940	2940	2940	136
123	20240913	165400	29653345	2940	2940	2940	2940	0
124	20240913	165300	29653345	2940	2940	2940	2940	0
125	20240913	165200	29653345	2940	2940	2940	2940	0
126	20240913	165100	29653345	2940	2940	2940	2940	0
127	20240913	165000	29653345	2940	2940	2940	2940	0
128	20240913	164900	29653345	2940	2940	2940	2940	0
129	20240913	164800	29653345	2940	2940	2940	2940	0
130	20240913	164700	29653345	2940	2940	2940	2940	0
131	20240913	164600	29653345	2940	2940	2940	2940	0
132	20240913	164500	29653345	2940	2940	2940	2940	0
133	20240913	164400	29653345	2940	2940	2940	2940	0
134	20240913	164300	29653345	2940	2940	2940	2940	0
135	20240913	164200	29653345	2940	2940	2940	2940	0
136	20240913	164100	29653345	2940	2940	2940	2940	0
137	20240913	164000	29653345	2940	2940	2940	2940	0
138	20240913	163900	29653345	2940	2940	2940	2940	0
139	20240913	163800	29653345	2940	2940	2940	2940	0
140	20240913	163700	29653345	2940	2940	2940	2940	0
141	20240913	163600	29653345	2940	2940	2940	2940	0
142	20240913	163500	29653345	2940	2940	2940	2940	0
143	20240913	163400	29653345	2940	2940	2940	2940	0
144	20240913	163300	29653345	2940	2940	2940	2940	0
145	20240913	163200	29653345	2940	2940	2940	2940	0
146	20240913	163100	29653345	2940	2940	2940	2940	0
147	20240913	163000	29653345	2940	2940	2940	2940	0
148	20240913	162900	29653345	2940	2940	2940	2940	0
149	20240913	162800	29653345	2940	2940	2940	2940	0
150	20240913	162700	29653345	2940	2940	2940	2940	0
151	20240913	162600	29653345	2940	2940	2940	2940	0
152	20240913	162500	29653345	2940	2940	2940	2940	136
153	20240913	162400	29653345	2940	2940	2940	2940	0
154	20240913	162300	29653345	2940	2940	2940	2940	0
155	20240913	162200	29653345	2940	2940	2940	2940	0
156	20240913	162100	29653345	2940	2940	2940	2940	0
157	20240913	162000	29653345	2940	2940	2940	2940	0
158	20240913	161900	29653345	2940	2940	2940	2940	0
159	20240913	161800	29653345	2940	2940	2940	2940	0
160	20240913	161700	29653345	2940	2940	2940	2940	0
161	20240913	161600	29653345	2940	2940	2940	2940	0
162	20240913	161500	29653345	2940	2940	2940	2940	0
163	20240913	161400	29653345	2940	2940	2940	2940	0
164	20240913	161300	29653345	2940	2940	2940	2940	0
165	20240913	161200	29653345	2940	2940	2940	2940	0
166	20240913	161100	29653345	2940	2940	2940	2940	0
167	20240913	161000	29653345	2940	2940	2940	2940	0
168	20240913	160900	29653345	2940	2940	2940	2940	0
169	20240913	160800	29653345	2940	2940	2940	2940	0
170	20240913	160700	29653345	2940	2940	2940	2940	0
171	20240913	160600	29653345	2940	2940	2940	2940	0
172	20240913	160500	29653345	2940	2940	2940	2940	0
173	20240913	160400	29653345	2940	2940	2940	2940	0
174	20240913	160300	29653345	2940	2940	2940	2940	0
175	20240913	160200	29653345	2940	2940	2940	2940	0
176	20240913	160100	29653345	2940	2940	2940	2940	0
177	20240913	160000	29653345	2940	2940	2940	2940	0
178	20240913	155900	29653345	2940	2940	2940	2940	0
179	20240913	155800	29653345	2940	2940	2940	2940	0
180	20240913	155700	29653345	2940	2940	2940	2940	0
181	20240913	155600	29653345	2940	2940	2940	2940	0
182	20240913	155500	29653345	2940	2940	2940	2940	136
183	20240913	155400	29653345	2940	2940	2940	2940	0
184	20240913	155300	29653345	2940	2940	2940	2940	0
185	20240913	155200	29653345	2940	2940	2940	2940	0
186	20240913	155100	29653345	2940	2940	2940	2940	0
187	20240913	155000	29653345	2940	2940	2940	2940	0
188	20240913	154900	29653345	2940	2940	2940	2940	0
189	20240913	154800	29653345	2940	2940	2940	2940	0
190	20240913	154700	29653345	2940	2940	2940	2940	0
191	20240913	154600	29653345	2940	2940	2940	2940	0
192	20240913	154500	29653345	2940	2940	2940	2940	0
193	20240913	154400	29653345	2940	2940	2940	2940	0
194	20240913	154300	29653345	2940	2940	2940	2940	0
195	20240913	154200	29653345	2940	2940	2940	2940	0
196	20240913	154100	29653345	2940	2940	2940	2940	0
197	20240913	154000	29653345	2940	2940	2940	2940	0
198	20240913	153900	29653345	2940	2940	2940	2940	0
199	20240913	153800	29653345	2940	2940	2940	2940	0
200	20240913	153700	29653345	2940	2940	2940	2940	0
201	20240913	153600	29653345	2940	2940	2940	2940	0
202	20240913	153500	29653345	2940	2940	2940	2940	0
203	20240913	153400	29653345	2940	2940	2940	2940	0
204	20240913	153300	29653345	2940	2940	2940	2940	0
205	20240913	153200	29653345	2940	2940	2940	2940	0
206	20240913	153100	29653345	2940	2940	2940	2940	0
207	20240913	153000	29653345	2940	2940	2940	2940	136
208	20240913	152900	29253505	2930	2930	2930	2930	0
209	20240913	152800	29253505	2930	2930	2930	2930	0
210	20240913	152700	29253505	2930	2930	2930	2930	0
211	20240913	152600	29253505	2930	2930	2930	2930	0
212	20240913	152500	29253505	2930	2930	2930	2930	0
213	20240913	152400	29253505	2930	2930	2930	2930	0
214	20240913	152300	29253505	2930	2930	2930	2930	0
215	20240913	152200	29253505	2930	2930	2930	2930	0
216	20240913	152100	29253505	2930	2930	2930	2930	0
217	20240913	152000	29253505	2930	2930	2930	2930	0
218	20240913	151900	29253505	2930	2935	2935	2930	746
219	20240913	151800	27067635	2935	2935	2935	2935	282
220	20240913	151700	26239965	2935	2935	2935	2935	19
221	20240913	151600	26184200	2940	2940	2940	2940	0
222	20240913	151500	26184200	2940	2940	2940	2940	734
223	20240913	151400	24026240	2940	2940	2940	2940	17
224	20240913	151300	23976260	2935	2935	2935	2935	0
225	20240913	151200	23976260	2935	2935	2935	2935	0
226	20240913	151100	23976260	2935	2935	2935	2935	0
227	20240913	151000	23976260	2935	2935	2935	2935	0
228	20240913	150900	23976260	2935	2935	2935	2935	0
229	20240913	150800	23976260	2935	2935	2935	2935	0
230	20240913	150700	23976260	2935	2935	2935	2935	0
231	20240913	150600	23976260	2935	2935	2935	2935	1
232	20240913	150500	23973325	2935	2935	2935	2935	235
233	20240913	150400	23283600	2930	2930	2930	2930	0
234	20240913	150300	23283600	2930	2930	2930	2930	0
235	20240913	150200	23283600	2930	2930	2930	2930	98
236	20240913	150100	22996460	2935	2935	2935	2935	0
237	20240913	150000	22996460	2935	2935	2935	2935	0
238	20240913	145900	22996460	2935	2935	2935	2935	0
239	20240913	145800	22996460	2935	2935	2935	2935	0
240	20240913	145700	22996460	2935	2935	2935	2935	0
241	20240913	145600	22996460	2935	2935	2935	2935	0
242	20240913	145500	22996460	2935	2935	2935	2935	0
243	20240913	145400	22996460	2935	2935	2935	2935	0
244	20240913	145300	22996460	2935	2935	2935	2935	0
245	20240913	145200	22996460	2935	2935	2935	2935	0
246	20240913	145100	22996460	2935	2935	2935	2935	0
247	20240913	145000	22996460	2935	2935	2935	2935	0
248	20240913	144900	22996460	2935	2935	2935	2935	0
249	20240913	144800	22996460	2935	2935	2935	2935	0
250	20240913	144700	22996460	2935	2935	2935	2935	0
251	20240913	144600	22996460	2935	2935	2935	2935	0
252	20240913	144500	22996460	2935	2935	2935	2935	0
253	20240913	144400	22996460	2935	2935	2935	2935	0
254	20240913	144300	22996460	2935	2935	2935	2935	0
255	20240913	144200	22996460	2935	2935	2935	2935	0
256	20240913	144100	22996460	2935	2935	2935	2935	0
257	20240913	144000	22996460	2935	2935	2935	2935	20
258	20240913	143900	22937760	2935	2935	2935	2935	20
259	20240913	143800	22879060	2930	2930	2930	2930	0
260	20240913	143700	22879060	2930	2930	2930	2930	0
261	20240913	143600	22879060	2930	2930	2930	2930	0
262	20240913	143500	22879060	2930	2930	2930	2930	0
263	20240913	143400	22879060	2930	2930	2930	2930	0
264	20240913	143300	22879060	2930	2930	2930	2930	0
265	20240913	143200	22879060	2930	2930	2930	2930	0
266	20240913	143100	22879060	2930	2930	2930	2930	0
267	20240913	143000	22879060	2930	2930	2930	2930	0
268	20240913	142900	22879060	2930	2930	2930	2930	0
269	20240913	142800	22879060	2930	2930	2930	2930	30
270	20240913	142700	22791160	2935	2935	2935	2935	0
271	20240913	142600	22791160	2935	2935	2935	2935	0
272	20240913	142500	22791160	2935	2935	2935	2935	0
273	20240913	142400	22791160	2935	2935	2935	2935	0
274	20240913	142300	22791160	2935	2935	2935	2935	17
275	20240913	142200	22741265	2935	2935	2935	2935	0
276	20240913	142100	22741265	2935	2935	2935	2935	0
277	20240913	142000	22741265	2935	2935	2935	2935	0
278	20240913	141900	22741265	2935	2935	2935	2935	0
279	20240913	141800	22741265	2935	2935	2935	2935	0
280	20240913	141700	22741265	2935	2935	2935	2935	0
281	20240913	141600	22741265	2935	2935	2935	2935	2
282	20240913	141500	22735395	2935	2935	2935	2935	0
283	20240913	141400	22735395	2935	2935	2935	2935	0
284	20240913	141300	22735395	2935	2935	2935	2935	0
285	20240913	141200	22735395	2935	2935	2935	2935	0
286	20240913	141100	22735395	2935	2935	2935	2935	0
287	20240913	141000	22735395	2935	2935	2935	2935	4
288	20240913	140900	22723655	2935	2935	2935	2935	0
289	20240913	140800	22723655	2935	2935	2935	2935	0
290	20240913	140700	22723655	2935	2935	2935	2935	0
291	20240913	140600	22723655	2935	2935	2935	2935	0
292	20240913	140500	22723655	2935	2935	2935	2935	0
293	20240913	140400	22723655	2935	2935	2935	2935	0
294	20240913	140300	22723655	2935	2935	2935	2935	0
295	20240913	140200	22723655	2935	2935	2935	2935	0
296	20240913	140100	22723655	2935	2935	2935	2935	0
297	20240913	140000	22723655	2935	2935	2935	2935	0
298	20240913	135900	22723655	2935	2935	2935	2935	0
299	20240913	135800	22723655	2935	2935	2935	2935	0
300	20240913	135700	22723655	2935	2935	2935	2935	0
301	20240913	135600	22723655	2935	2935	2935	2935	0
302	20240913	135500	22723655	2935	2935	2935	2935	0
303	20240913	135400	22723655	2935	2935	2935	2935	0
304	20240913	135300	22723655	2935	2935	2935	2935	0
305	20240913	135200	22723655	2935	2935	2935	2935	1
306	20240913	135100	22720720	2930	2930	2930	2930	1
307	20240913	135000	22717790	2930	2930	2930	2930	0
308	20240913	134900	22717790	2930	2930	2930	2930	0
309	20240913	134800	22717790	2930	2930	2930	2930	0
310	20240913	134700	22717790	2930	2930	2930	2930	0
311	20240913	134600	22717790	2930	2930	2930	2930	1200
312	20240913	134500	19201790	2935	2935	2935	2935	0
313	20240913	134400	19201790	2935	2935	2935	2935	0
314	20240913	134300	19201790	2935	2935	2935	2935	0
315	20240913	134200	19201790	2935	2935	2935	2935	1
316	20240913	134100	19198855	2935	2935	2935	2935	702
317	20240913	134000	17138485	2935	2935	2935	2935	0
318	20240913	133900	17138485	2935	2935	2935	2935	0
319	20240913	133800	17138485	2935	2935	2935	2935	0
320	20240913	133700	17138485	2935	2935	2935	2935	0
321	20240913	133600	17138485	2935	2935	2935	2935	0
322	20240913	133500	17138485	2935	2935	2935	2935	0
323	20240913	133400	17138485	2935	2935	2935	2935	0
324	20240913	133300	17138485	2935	2940	2940	2935	342
325	20240913	133200	16134710	2940	2940	2940	2940	0
326	20240913	133100	16134710	2940	2940	2940	2940	0
327	20240913	133000	16134710	2940	2940	2940	2940	1
328	20240913	132900	16131770	2935	2935	2935	2935	0
329	20240913	132800	16131770	2935	2935	2935	2935	0
330	20240913	132700	16131770	2935	2935	2935	2935	0
331	20240913	132600	16131770	2935	2935	2935	2935	0
332	20240913	132500	16131770	2935	2935	2935	2935	0
333	20240913	132400	16131770	2935	2935	2935	2935	0
334	20240913	132300	16131770	2935	2935	2935	2935	0
335	20240913	132200	16131770	2935	2935	2935	2935	0
336	20240913	132100	16131770	2935	2935	2935	2935	0
337	20240913	132000	16131770	2935	2935	2935	2935	0
338	20240913	131900	16131770	2935	2935	2935	2935	0
339	20240913	131800	16131770	2935	2935	2935	2935	0
340	20240913	131700	16131770	2935	2935	2935	2935	0
341	20240913	131600	16131770	2935	2935	2935	2935	0
342	20240913	131500	16131770	2935	2935	2935	2935	0
343	20240913	131400	16131770	2935	2935	2935	2935	0
344	20240913	131300	16131770	2935	2935	2935	2935	0
345	20240913	131200	16131770	2935	2940	2940	2935	202
346	20240913	131100	15538500	2940	2940	2940	2940	0
347	20240913	131000	15538500	2940	2940	2940	2940	0
348	20240913	130900	15538500	2940	2940	2940	2940	1
349	20240913	130800	15535560	2940	2940	2940	2940	0
350	20240913	130700	15535560	2940	2940	2940	2940	250
351	20240913	130600	14800560	2940	2940	2940	2940	0
352	20240913	130500	14800560	2940	2940	2940	2940	0
353	20240913	130400	14800560	2940	2940	2940	2940	0
354	20240913	130300	14800560	2940	2940	2940	2940	0
355	20240913	130200	14800560	2940	2940	2940	2940	0
356	20240913	130100	14800560	2940	2940	2940	2940	0
357	20240913	130000	14800560	2940	2940	2940	2940	0
358	20240913	125900	14800560	2940	2940	2940	2940	0
359	20240913	125800	14800560	2940	2940	2940	2940	0
360	20240913	125700	14800560	2940	2940	2940	2940	0
361	20240913	125600	14800560	2940	2940	2940	2940	0
362	20240913	125500	14800560	2940	2940	2940	2940	137
363	20240913	125400	14397780	2940	2940	2940	2940	0
364	20240913	125300	14397780	2940	2940	2940	2940	0
365	20240913	125200	14397780	2940	2940	2940	2940	0
366	20240913	125100	14397780	2940	2940	2940	2940	662
367	20240913	125000	12451500	2940	2940	2940	2940	0
368	20240913	124900	12451500	2940	2940	2940	2940	225
369	20240913	124800	11790000	2940	2940	2940	2940	0
370	20240913	124700	11790000	2940	2940	2940	2940	0
371	20240913	124600	11790000	2940	2940	2940	2940	0
372	20240913	124500	11790000	2940	2940	2940	2940	0
373	20240913	124400	11790000	2940	2940	2940	2940	0
374	20240913	124300	11790000	2940	2940	2940	2940	0
375	20240913	124200	11790000	2940	2940	2940	2940	0
376	20240913	124100	11790000	2940	2940	2940	2940	0
377	20240913	124000	11790000	2940	2940	2940	2940	0
378	20240913	123900	11790000	2940	2940	2940	2940	0
379	20240913	123800	11790000	2940	2940	2940	2940	0
380	20240913	123700	11790000	2940	2940	2940	2940	0
381	20240913	123600	11790000	2940	2940	2940	2940	0
382	20240913	123500	11790000	2940	2940	2940	2940	0
383	20240913	123400	11790000	2940	2940	2940	2940	50
384	20240913	123300	11643000	2940	2940	2940	2940	50
385	20240913	123200	11496000	2940	2940	2940	2940	0
386	20240913	123100	11496000	2940	2940	2940	2940	0
387	20240913	123000	11496000	2940	2940	2940	2940	0
388	20240913	122900	11496000	2940	2940	2940	2940	0
389	20240913	122800	11496000	2940	2945	2945	2940	20
390	20240913	122700	11437155	2945	2945	2945	2945	0
391	20240913	122600	11437155	2945	2945	2945	2945	0
392	20240913	122500	11437155	2945	2945	2945	2945	1
393	20240913	122400	11434210	2955	2955	2955	2955	0
394	20240913	122300	11434210	2955	2955	2955	2955	0
395	20240913	122200	11434210	2955	2955	2955	2955	0
396	20240913	122100	11434210	2955	2955	2955	2955	0
397	20240913	122000	11434210	2955	2955	2955	2955	0
398	20240913	121900	11434210	2955	2955	2955	2955	0
399	20240913	121800	11434210	2955	2955	2955	2955	0
400	20240913	121700	11434210	2955	2955	2955	2955	0
401	20240913	121600	11434210	2955	2955	2955	2955	0
402	20240913	121500	11434210	2955	2955	2955	2955	0
403	20240913	121400	11434210	2955	2955	2955	2955	1
404	20240913	121300	11431255	2955	2955	2955	2955	0
405	20240913	121200	11431255	2955	2955	2955	2955	2
406	20240913	121100	11425345	2960	2960	2960	2960	0
407	20240913	121000	11425345	2960	2960	2960	2960	0
408	20240913	120900	11425345	2960	2960	2960	2960	1
409	20240913	120800	11422385	2945	2945	2945	2945	0
410	20240913	120700	11422385	2945	2945	2945	2945	0
411	20240913	120600	11422385	2945	2945	2945	2945	0
412	20240913	120500	11422385	2945	2945	2945	2945	0
413	20240913	120400	11422385	2945	2945	2945	2945	0
414	20240913	120300	11422385	2945	2945	2945	2945	0
415	20240913	120200	11422385	2945	2945	2945	2945	0
416	20240913	120100	11422385	2945	2945	2945	2945	75
417	20240913	120000	11201510	2965	2965	2965	2965	0
418	20240913	115900	11201510	2965	2965	2965	2965	0
419	20240913	115800	11201510	2965	2965	2965	2965	0
420	20240913	115700	11201510	2965	2965	2965	2965	0
421	20240913	115600	11201510	2965	2965	2965	2965	0
422	20240913	115500	11201510	2965	2965	2965	2965	0
423	20240913	115400	11201510	2965	2955	2965	2955	909
424	20240913	115300	8506825	2950	2945	2950	2945	314
425	20240913	115200	7581640	2945	2945	2945	2945	0
426	20240913	115100	7581640	2945	2945	2945	2945	0
427	20240913	115000	7581640	2945	2945	2945	2945	0
428	20240913	114900	7581640	2945	2945	2945	2945	0
429	20240913	114800	7581640	2945	2945	2945	2945	1
430	20240913	114700	7578695	2945	2945	2945	2945	0
431	20240913	114600	7578695	2945	2945	2945	2945	0
432	20240913	114500	7578695	2945	2945	2945	2945	0
433	20240913	114400	7578695	2945	2945	2945	2945	0
434	20240913	114300	7578695	2945	2945	2945	2945	0
435	20240913	114200	7578695	2945	2945	2945	2945	0
436	20240913	114100	7578695	2945	2945	2945	2945	0
437	20240913	114000	7578695	2945	2945	2945	2945	0
438	20240913	113900	7578695	2945	2945	2945	2945	0
439	20240913	113800	7578695	2945	2945	2945	2945	0
440	20240913	113700	7578695	2945	2945	2945	2945	0
441	20240913	113600	7578695	2945	2945	2945	2945	0
442	20240913	113500	7578695	2945	2945	2945	2945	0
443	20240913	113400	7578695	2945	2945	2945	2945	0
444	20240913	113300	7578695	2945	2945	2945	2945	0
445	20240913	113200	7578695	2945	2945	2945	2945	10
446	20240913	113100	7549245	2945	2945	2945	2945	0
447	20240913	113000	7549245	2945	2945	2945	2945	0
448	20240913	112900	7549245	2945	2945	2945	2945	0
449	20240913	112800	7549245	2945	2945	2945	2945	0
450	20240913	112700	7549245	2945	2945	2945	2945	0
451	20240913	112600	7549245	2945	2945	2945	2945	0
452	20240913	112500	7549245	2945	2945	2945	2945	0
453	20240913	112400	7549245	2945	2945	2945	2945	0
454	20240913	112300	7549245	2945	2945	2945	2945	0
455	20240913	112200	7549245	2945	2945	2945	2945	0
456	20240913	112100	7549245	2945	2945	2945	2945	0
457	20240913	112000	7549245	2945	2945	2945	2945	0
458	20240913	111900	7549245	2945	2945	2945	2945	0
459	20240913	111800	7549245	2945	2945	2945	2945	0
460	20240913	111700	7549245	2945	2945	2945	2945	0
461	20240913	111600	7549245	2945	2945	2945	2945	0
462	20240913	111500	7549245	2945	2945	2945	2945	0
463	20240913	111400	7549245	2945	2945	2945	2945	0
464	20240913	111300	7549245	2945	2945	2945	2945	0
465	20240913	111200	7549245	2945	2945	2945	2945	0
466	20240913	111100	7549245	2945	2945	2945	2945	0
467	20240913	111000	7549245	2945	2945	2945	2945	0
468	20240913	110900	7549245	2945	2945	2945	2945	0
469	20240913	110800	7549245	2945	2945	2945	2945	0
470	20240913	110700	7549245	2945	2945	2945	2945	0
471	20240913	110600	7549245	2945	2945	2945	2945	0
472	20240913	110500	7549245	2945	2945	2945	2945	0
473	20240913	110400	7549245	2945	2945	2945	2945	0
474	20240913	110300	7549245	2945	2960	2960	2945	120
475	20240913	110200	7194335	2965	2965	2965	2965	0
476	20240913	110100	7194335	2965	2965	2965	2965	0
477	20240913	110000	7194335	2965	2965	2965	2965	0
478	20240913	105900	7194335	2965	2965	2965	2965	0
479	20240913	105800	7194335	2965	2965	2965	2965	0
480	20240913	105700	7194335	2965	2965	2965	2965	0
481	20240913	105600	7194335	2965	2965	2965	2965	0
482	20240913	105500	7194335	2965	2965	2965	2965	1
483	20240913	105400	7191370	2965	2965	2965	2965	0
484	20240913	105300	7191370	2965	2965	2965	2965	0
485	20240913	105200	7191370	2965	2965	2965	2965	0
486	20240913	105100	7191370	2965	2965	2965	2965	0
487	20240913	105000	7191370	2965	2965	2965	2965	0
488	20240913	104900	7191370	2965	2965	2965	2965	1
489	20240913	104800	7188405	2960	2960	2960	2960	0
490	20240913	104700	7188405	2960	2960	2960	2960	0
491	20240913	104600	7188405	2960	2960	2960	2960	0
492	20240913	104500	7188405	2960	2960	2960	2960	0
493	20240913	104400	7188405	2960	2960	2960	2960	0
494	20240913	104300	7188405	2960	2960	2960	2960	0
495	20240913	104200	7188405	2960	2960	2960	2960	1
496	20240913	104100	7185445	2965	2965	2965	2965	0
497	20240913	104000	7185445	2965	2965	2965	2965	0
498	20240913	103900	7185445	2965	2965	2965	2965	0
499	20240913	103800	7185445	2965	2965	2965	2965	0
500	20240913	103700	7185445	2965	2965	2965	2965	0
501	20240913	103600	7185445	2965	2960	2965	2960	10
502	20240913	103500	7155805	2950	2950	2950	2950	0
503	20240913	103400	7155805	2950	2950	2950	2950	0
504	20240913	103300	7155805	2950	2950	2950	2950	30
505	20240913	103200	7067305	2950	2950	2950	2950	0
506	20240913	103100	7067305	2950	2950	2950	2950	0
507	20240913	103000	7067305	2950	2950	2950	2950	0
508	20240913	102900	7067305	2950	2950	2950	2950	0
509	20240913	102800	7067305	2950	2950	2950	2950	0
510	20240913	102700	7067305	2950	2950	2950	2950	0
511	20240913	102600	7067305	2950	2950	2950	2950	0
512	20240913	102500	7067305	2950	2950	2950	2950	0
513	20240913	102400	7067305	2950	2950	2950	2950	10
514	20240913	102300	7037805	2950	2950	2950	2950	0
515	20240913	102200	7037805	2950	2950	2950	2950	0
516	20240913	102100	7037805	2950	2950	2950	2950	0
517	20240913	102000	7037805	2950	2950	2950	2950	0
518	20240913	101900	7037805	2950	2950	2950	2950	0
519	20240913	101800	7037805	2950	2950	2950	2950	0
520	20240913	101700	7037805	2950	2950	2950	2950	0
521	20240913	101600	7037805	2950	2950	2950	2950	0
522	20240913	101500	7037805	2950	2950	2950	2950	0
523	20240913	101400	7037805	2950	2950	2950	2950	0
524	20240913	101300	7037805	2950	2950	2950	2950	5
525	20240913	101200	7023055	2950	2950	2950	2950	0
526	20240913	101100	7023055	2950	2950	2950	2950	0
527	20240913	101000	7023055	2950	2950	2950	2950	0
528	20240913	100900	7023055	2950	2950	2950	2950	0
529	20240913	100800	7023055	2950	2950	2950	2950	2
530	20240913	100700	7017155	2955	2955	2955	2955	0
531	20240913	100600	7017155	2955	2955	2955	2955	0
532	20240913	100500	7017155	2955	2955	2955	2955	0
533	20240913	100400	7017155	2955	2955	2955	2955	0
534	20240913	100300	7017155	2955	2955	2955	2955	2
535	20240913	100200	7011245	2935	2960	2960	2935	173
536	20240913	100100	6502660	2945	2945	2945	2945	0
537	20240913	100000	6502660	2945	2945	2945	2945	0
538	20240913	095900	6502660	2945	2945	2945	2945	0
539	20240913	095800	6502660	2945	2945	2945	2945	0
540	20240913	095700	6502660	2945	2945	2945	2945	0
541	20240913	095600	6502660	2945	2945	2945	2945	0
542	20240913	095500	6502660	2945	2945	2945	2945	0
543	20240913	095400	6502660	2945	2945	2945	2945	130
544	20240913	095300	6119810	2955	2960	2960	2955	33
545	20240913	095200	6022270	2965	2965	2965	2965	9
546	20240913	095100	5995585	2970	2970	2970	2970	0
547	20240913	095000	5995585	2970	2970	2970	2970	103
548	20240913	094900	5689675	2970	2970	2970	2970	74
549	20240913	094800	5469895	2970	2970	2970	2970	0
550	20240913	094700	5469895	2970	2970	2970	2970	0
551	20240913	094600	5469895	2970	2970	2970	2970	0
552	20240913	094500	5469895	2970	2970	2970	2970	0
553	20240913	094400	5469895	2970	2970	2970	2970	0
554	20240913	094300	5469895	2970	2970	2970	2970	0
555	20240913	094200	5469895	2970	2970	2970	2970	10
556	20240913	094100	5440195	2970	2965	2970	2965	10
557	20240913	094000	5410500	2970	2960	2970	2960	10
558	20240913	093900	5380815	2975	2975	2975	2975	0
559	20240913	093800	5380815	2975	2975	2975	2975	0
560	20240913	093700	5380815	2975	2975	2975	2975	4
561	20240913	093600	5368915	2975	2975	2975	2975	0
562	20240913	093500	5368915	2975	2960	2975	2960	2
563	20240913	093400	5362980	2960	2960	2960	2960	1
564	20240913	093300	5360020	2955	2955	2955	2955	17
565	20240913	093200	5309785	2955	2955	2955	2955	0
566	20240913	093100	5309785	2955	2955	2955	2955	3
567	20240913	093000	5300920	2935	2935	2935	2935	0
568	20240913	092900	5300920	2935	2935	2935	2935	0
569	20240913	092800	5300920	2935	2935	2935	2935	0
570	20240913	092700	5300920	2935	2935	2935	2935	0
571	20240913	092600	5300920	2935	2940	2940	2935	76
572	20240913	092500	5077520	2940	2940	2940	2940	0
573	20240913	092400	5077520	2940	2940	2940	2940	0
574	20240913	092300	5077520	2940	2940	2940	2940	0
575	20240913	092200	5077520	2940	2940	2940	2940	0
576	20240913	092100	5077520	2940	2940	2940	2940	0
577	20240913	092000	5077520	2940	2940	2940	2940	100
578	20240913	091900	4783520	2940	2965	2970	2940	806
579	20240913	091800	2392375	2970	2970	2970	2970	0
580	20240913	091700	2392375	2970	2970	2970	2970	413
581	20240913	091600	1165765	2975	2975	2975	2975	0
582	20240913	091500	1165765	2975	2975	2975	2975	54
583	20240913	091400	1005115	2975	2975	2975	2975	0
584	20240913	091300	1005115	2975	2975	2975	2975	0
585	20240913	091200	1005115	2975	2990	2990	2975	2
586	20240913	091100	999150	2975	2975	2975	2975	136
587	20240913	091000	594550	2975	2975	2975	2975	0
588	20240913	090900	594550	2975	2975	2975	2975	10
589	20240913	090800	564800	2975	2975	2975	2975	0
590	20240913	090700	564800	2975	2975	2975	2975	100
591	20240913	090600	267300	2970	2970	2970	2970	0
592	20240913	090500	267300	2970	2970	2970	2970	0
593	20240913	090400	267300	2970	2970	2970	2970	0
594	20240913	090300	267300	2970	2970	2970	2970	0
595	20240913	090200	267300	2970	2970	2970	2970	51
596	20240913	090100	115830	2970	2970	2970	2970	0
597	20240913	090000	115830	2970	2970	2970	2970	39