KissMeData/017370/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190100	171235470	5790	5790	5790	5790	7481
3	20240911	190000	171235470	5790	5790	5790	5790	0
4	20240911	185900	171235470	5790	5790	5790	5790	0
5	20240911	185800	171235470	5790	5790	5790	5790	0
6	20240911	185700	171235470	5790	5790	5790	5790	0
7	20240911	185600	171235470	5790	5790	5790	5790	0
8	20240911	185500	171235470	5790	5790	5790	5790	0
9	20240911	185400	171235470	5790	5790	5790	5790	0
10	20240911	185300	171235470	5790	5790	5790	5790	0
11	20240911	185200	171235470	5790	5790	5790	5790	0
12	20240911	185100	171235470	5790	5790	5790	5790	0
13	20240911	185000	171235470	5790	5790	5790	5790	0
14	20240911	184900	171235470	5790	5790	5790	5790	0
15	20240911	184800	171235470	5790	5790	5790	5790	0
16	20240911	184700	171235470	5790	5790	5790	5790	0
17	20240911	184600	171235470	5790	5790	5790	5790	0
18	20240911	184500	171235470	5790	5790	5790	5790	0
19	20240911	184400	171235470	5790	5790	5790	5790	0
20	20240911	184300	171235470	5790	5790	5790	5790	0
21	20240911	184200	171235470	5790	5790	5790	5790	0
22	20240911	184100	171235470	5790	5790	5790	5790	0
23	20240911	184000	171235470	5790	5790	5790	5790	0
24	20240911	183900	171235470	5790	5790	5790	5790	0
25	20240911	183800	171235470	5790	5790	5790	5790	0
26	20240911	183700	171235470	5790	5790	5790	5790	0
27	20240911	183600	171235470	5790	5790	5790	5790	0
28	20240911	183500	171235470	5790	5790	5790	5790	0
29	20240911	183400	171235470	5790	5790	5790	5790	0
30	20240911	183300	171235470	5790	5790	5790	5790	0
31	20240911	183200	171235470	5790	5790	5790	5790	0
32	20240911	183100	171235470	5790	5790	5790	5790	7481
33	20240911	183000	171235470	5790	5790	5790	5790	0
34	20240911	182900	171235470	5790	5790	5790	5790	0
35	20240911	182800	171235470	5790	5790	5790	5790	0
36	20240911	182700	171235470	5790	5790	5790	5790	0
37	20240911	182600	171235470	5790	5790	5790	5790	0
38	20240911	182500	171235470	5790	5790	5790	5790	0
39	20240911	182400	171235470	5790	5790	5790	5790	0
40	20240911	182300	171235470	5790	5790	5790	5790	0
41	20240911	182200	171235470	5790	5790	5790	5790	0
42	20240911	182100	171235470	5790	5790	5790	5790	0
43	20240911	182000	171235470	5790	5790	5790	5790	0
44	20240911	181900	171235470	5790	5790	5790	5790	0
45	20240911	181800	171235470	5790	5790	5790	5790	0
46	20240911	181700	171235470	5790	5790	5790	5790	0
47	20240911	181600	171235470	5790	5790	5790	5790	0
48	20240911	181500	171235470	5790	5790	5790	5790	0
49	20240911	181400	171235470	5790	5790	5790	5790	0
50	20240911	181300	171235470	5790	5790	5790	5790	0
51	20240911	181200	171235470	5790	5790	5790	5790	0
52	20240911	181100	171235470	5790	5790	5790	5790	0
53	20240911	181000	171235470	5790	5790	5790	5790	0
54	20240911	180900	171235470	5790	5790	5790	5790	0
55	20240911	180800	171235470	5790	5790	5790	5790	0
56	20240911	180700	171235470	5790	5790	5790	5790	0
57	20240911	180600	171235470	5790	5790	5790	5790	0
58	20240911	180500	171235470	5790	5790	5790	5790	0
59	20240911	180400	171235470	5790	5790	5790	5790	0
60	20240911	180300	171235470	5790	5790	5790	5790	0
61	20240911	180200	171235470	5790	5790	5790	5790	0
62	20240911	180100	171235470	5790	5790	5790	5790	7481
63	20240911	180000	171235470	5790	5790	5790	5790	0
64	20240911	175900	171235470	5790	5790	5790	5790	0
65	20240911	175800	171235470	5790	5790	5790	5790	0
66	20240911	175700	171235470	5790	5790	5790	5790	0
67	20240911	175600	171235470	5790	5790	5790	5790	0
68	20240911	175500	171235470	5790	5790	5790	5790	0
69	20240911	175400	171235470	5790	5790	5790	5790	0
70	20240911	175300	171235470	5790	5790	5790	5790	0
71	20240911	175200	171235470	5790	5790	5790	5790	0
72	20240911	175100	171235470	5790	5790	5790	5790	0
73	20240911	175000	171235470	5790	5790	5790	5790	0
74	20240911	174900	171235470	5790	5790	5790	5790	0
75	20240911	174800	171235470	5790	5790	5790	5790	0
76	20240911	174700	171235470	5790	5790	5790	5790	0
77	20240911	174600	171235470	5790	5790	5790	5790	0
78	20240911	174500	171235470	5790	5790	5790	5790	0
79	20240911	174400	171235470	5790	5790	5790	5790	0
80	20240911	174300	171235470	5790	5790	5790	5790	0
81	20240911	174200	171235470	5790	5790	5790	5790	0
82	20240911	174100	171235470	5790	5790	5790	5790	0
83	20240911	174000	171235470	5790	5790	5790	5790	0
84	20240911	173900	171235470	5790	5790	5790	5790	0
85	20240911	173800	171235470	5790	5790	5790	5790	0
86	20240911	173700	171235470	5790	5790	5790	5790	0
87	20240911	173600	171235470	5790	5790	5790	5790	0
88	20240911	173500	171235470	5790	5790	5790	5790	0
89	20240911	173400	171235470	5790	5790	5790	5790	0
90	20240911	173300	171235470	5790	5790	5790	5790	0
91	20240911	173200	171235470	5790	5790	5790	5790	0
92	20240911	173100	171235470	5790	5790	5790	5790	7481
93	20240911	173000	171235470	5790	5790	5790	5790	0
94	20240911	172900	171235470	5790	5790	5790	5790	0
95	20240911	172800	171235470	5790	5790	5790	5790	0
96	20240911	172700	171235470	5790	5790	5790	5790	0
97	20240911	172600	171235470	5790	5790	5790	5790	0
98	20240911	172500	171235470	5790	5790	5790	5790	0
99	20240911	172400	171235470	5790	5790	5790	5790	0
100	20240911	172300	171235470	5790	5790	5790	5790	0
101	20240911	172200	171235470	5790	5790	5790	5790	0
102	20240911	172100	171235470	5790	5790	5790	5790	0
103	20240911	172000	171235470	5790	5790	5790	5790	0
104	20240911	171900	171235470	5790	5790	5790	5790	0
105	20240911	171800	171235470	5790	5790	5790	5790	0
106	20240911	171700	171235470	5790	5790	5790	5790	0
107	20240911	171600	171235470	5790	5790	5790	5790	0
108	20240911	171500	171235470	5790	5790	5790	5790	0
109	20240911	171400	171235470	5790	5790	5790	5790	0
110	20240911	171300	171235470	5790	5790	5790	5790	0
111	20240911	171200	171235470	5790	5790	5790	5790	0
112	20240911	171100	171235470	5790	5790	5790	5790	0
113	20240911	171000	171235470	5790	5790	5790	5790	0
114	20240911	170900	171235470	5790	5790	5790	5790	0
115	20240911	170800	171235470	5790	5790	5790	5790	0
116	20240911	170700	171235470	5790	5790	5790	5790	0
117	20240911	170600	171235470	5790	5790	5790	5790	0
118	20240911	170500	171235470	5790	5790	5790	5790	0
119	20240911	170400	171235470	5790	5790	5790	5790	0
120	20240911	170300	171235470	5790	5790	5790	5790	0
121	20240911	170200	171235470	5790	5790	5790	5790	0
122	20240911	170100	171235470	5790	5790	5790	5790	7481
123	20240911	170000	171235470	5790	5790	5790	5790	0
124	20240911	165900	171235470	5790	5790	5790	5790	0
125	20240911	165800	171235470	5790	5790	5790	5790	0
126	20240911	165700	171235470	5790	5790	5790	5790	0
127	20240911	165600	171235470	5790	5790	5790	5790	0
128	20240911	165500	171235470	5790	5790	5790	5790	0
129	20240911	165400	171235470	5790	5790	5790	5790	0
130	20240911	165300	171235470	5790	5790	5790	5790	0
131	20240911	165200	171235470	5790	5790	5790	5790	0
132	20240911	165100	171235470	5790	5790	5790	5790	0
133	20240911	165000	171235470	5790	5790	5790	5790	0
134	20240911	164900	171235470	5790	5790	5790	5790	0
135	20240911	164800	171235470	5790	5790	5790	5790	0
136	20240911	164700	171235470	5790	5790	5790	5790	0
137	20240911	164600	171235470	5790	5790	5790	5790	0
138	20240911	164500	171235470	5790	5790	5790	5790	0
139	20240911	164400	171235470	5790	5790	5790	5790	0
140	20240911	164300	171235470	5790	5790	5790	5790	0
141	20240911	164200	171235470	5790	5790	5790	5790	0
142	20240911	164100	171235470	5790	5790	5790	5790	0
143	20240911	164000	171235470	5790	5790	5790	5790	0
144	20240911	163900	171235470	5790	5790	5790	5790	0
145	20240911	163800	171235470	5790	5790	5790	5790	0
146	20240911	163700	171235470	5790	5790	5790	5790	0
147	20240911	163600	171235470	5790	5790	5790	5790	0
148	20240911	163500	171235470	5790	5790	5790	5790	0
149	20240911	163400	171235470	5790	5790	5790	5790	0
150	20240911	163300	171235470	5790	5790	5790	5790	0
151	20240911	163200	171235470	5790	5790	5790	5790	0
152	20240911	163100	171235470	5790	5790	5790	5790	7481
153	20240911	163000	171235470	5790	5790	5790	5790	0
154	20240911	162900	171235470	5790	5790	5790	5790	0
155	20240911	162800	171235470	5790	5790	5790	5790	0
156	20240911	162700	171235470	5790	5790	5790	5790	0
157	20240911	162600	171235470	5790	5790	5790	5790	0
158	20240911	162500	171235470	5790	5790	5790	5790	0
159	20240911	162400	171235470	5790	5790	5790	5790	0
160	20240911	162300	171235470	5790	5790	5790	5790	0
161	20240911	162200	171235470	5790	5790	5790	5790	0
162	20240911	162100	171235470	5790	5790	5790	5790	0
163	20240911	162000	171235470	5790	5790	5790	5790	0
164	20240911	161900	171235470	5790	5790	5790	5790	0
165	20240911	161800	171235470	5790	5790	5790	5790	0
166	20240911	161700	171235470	5790	5790	5790	5790	0
167	20240911	161600	171235470	5790	5790	5790	5790	0
168	20240911	161500	171235470	5790	5790	5790	5790	0
169	20240911	161400	171235470	5790	5790	5790	5790	0
170	20240911	161300	171235470	5790	5790	5790	5790	0
171	20240911	161200	171235470	5790	5790	5790	5790	0
172	20240911	161100	171235470	5790	5790	5790	5790	0
173	20240911	161000	171235470	5790	5790	5790	5790	0
174	20240911	160900	171235470	5790	5790	5790	5790	0
175	20240911	160800	171235470	5790	5790	5790	5790	0
176	20240911	160700	171235470	5790	5790	5790	5790	0
177	20240911	160600	171235470	5790	5790	5790	5790	0
178	20240911	160500	171235470	5790	5790	5790	5790	0
179	20240911	160400	171235470	5790	5790	5790	5790	0
180	20240911	160300	171235470	5790	5790	5790	5790	0
181	20240911	160200	171235470	5790	5790	5790	5790	0
182	20240911	160100	171235470	5790	5790	5790	5790	7481
183	20240911	160000	171235470	5790	5790	5790	5790	0
184	20240911	155900	171235470	5790	5790	5790	5790	0
185	20240911	155800	171235470	5790	5790	5790	5790	0
186	20240911	155700	171235470	5790	5790	5790	5790	0
187	20240911	155600	171235470	5790	5790	5790	5790	0
188	20240911	155500	171235470	5790	5790	5790	5790	0
189	20240911	155400	171235470	5790	5790	5790	5790	0
190	20240911	155300	171235470	5790	5790	5790	5790	0
191	20240911	155200	171235470	5790	5790	5790	5790	0
192	20240911	155100	171235470	5790	5790	5790	5790	0
193	20240911	155000	171235470	5790	5790	5790	5790	0
194	20240911	154900	171235470	5790	5790	5790	5790	0
195	20240911	154800	171235470	5790	5790	5790	5790	0
196	20240911	154700	171235470	5790	5790	5790	5790	0
197	20240911	154600	171235470	5790	5790	5790	5790	0
198	20240911	154500	171235470	5790	5790	5790	5790	0
199	20240911	154400	171235470	5790	5790	5790	5790	0
200	20240911	154300	171235470	5790	5790	5790	5790	0
201	20240911	154200	171235470	5790	5790	5790	5790	0
202	20240911	154100	171235470	5790	5790	5790	5790	0
203	20240911	154000	171235470	5790	5790	5790	5790	0
204	20240911	153900	171235470	5790	5790	5790	5790	0
205	20240911	153800	171235470	5790	5790	5790	5790	0
206	20240911	153700	171235470	5790	5790	5790	5790	0
207	20240911	153600	171235470	5790	5790	5790	5790	0
208	20240911	153500	171235470	5790	5790	5790	5790	0
209	20240911	153400	171235470	5790	5790	5790	5790	0
210	20240911	153300	171235470	5790	5790	5790	5790	0
211	20240911	153200	171235470	5790	5790	5790	5790	0
212	20240911	153100	171235470	5790	5790	5790	5790	7481
213	20240911	153000	171235470	5790	5790	5790	5790	7481
214	20240911	152900	127920480	5800	5800	5800	5800	0
215	20240911	152800	127920480	5800	5800	5800	5800	0
216	20240911	152700	127920480	5800	5800	5800	5800	0
217	20240911	152600	127920480	5800	5800	5800	5800	0
218	20240911	152500	127920480	5800	5800	5800	5800	0
219	20240911	152400	127920480	5800	5800	5800	5800	0
220	20240911	152300	127920480	5800	5800	5800	5800	0
221	20240911	152200	127920480	5800	5800	5800	5800	0
222	20240911	152100	127920480	5800	5800	5800	5800	0
223	20240911	152000	127920480	5800	5800	5800	5800	0
224	20240911	151900	127920480	5800	5800	5800	5800	146
225	20240911	151800	127073680	5850	5850	5850	5850	0
226	20240911	151700	127073680	5850	5850	5850	5850	0
227	20240911	151600	127073680	5850	5850	5850	5850	34
228	20240911	151500	126874780	5850	5850	5850	5850	5
229	20240911	151400	126845530	5850	5800	5850	5800	2
230	20240911	151300	126833880	5800	5810	5810	5800	1728
231	20240911	151200	116810200	5810	5810	5810	5810	0
232	20240911	151100	116810200	5810	5810	5810	5810	69
233	20240911	151000	116409310	5820	5820	5820	5820	3
234	20240911	150900	116391850	5850	5850	5850	5850	0
235	20240911	150800	116391850	5850	5820	5850	5820	54
236	20240911	150700	116077150	5820	5820	5820	5820	7
237	20240911	150600	116036410	5850	5850	5850	5850	0
238	20240911	150500	116036410	5850	5850	5850	5850	0
239	20240911	150400	116036410	5850	5850	5850	5850	0
240	20240911	150300	116036410	5850	5850	5850	5850	0
241	20240911	150200	116036410	5850	5850	5850	5850	0
242	20240911	150100	116036410	5850	5850	5850	5850	0
243	20240911	150000	116036410	5850	5850	5850	5850	0
244	20240911	145900	116036410	5850	5850	5850	5850	0
245	20240911	145800	116036410	5850	5850	5850	5850	0
246	20240911	145700	116036410	5850	5850	5850	5850	1
247	20240911	145600	116030560	5850	5850	5850	5850	0
248	20240911	145500	116030560	5850	5850	5850	5850	2
249	20240911	145400	116018860	5820	5820	5820	5820	0
250	20240911	145300	116018860	5820	5820	5820	5820	0
251	20240911	145200	116018860	5820	5820	5820	5820	0
252	20240911	145100	116018860	5820	5820	5820	5820	0
253	20240911	145000	116018860	5820	5820	5820	5820	0
254	20240911	144900	116018860	5820	5820	5820	5820	0
255	20240911	144800	116018860	5820	5820	5820	5820	0
256	20240911	144700	116018860	5820	5820	5820	5820	0
257	20240911	144600	116018860	5820	5820	5820	5820	0
258	20240911	144500	116018860	5820	5820	5820	5820	0
259	20240911	144400	116018860	5820	5820	5820	5820	0
260	20240911	144300	116018860	5820	5820	5820	5820	500
261	20240911	144200	113108860	5830	5850	5850	5830	175
262	20240911	144100	112088530	5870	5870	5870	5870	0
263	20240911	144000	112088530	5870	5870	5870	5870	0
264	20240911	143900	112088530	5870	5870	5870	5870	0
265	20240911	143800	112088530	5870	5870	5870	5870	0
266	20240911	143700	112088530	5870	5870	5870	5870	0
267	20240911	143600	112088530	5870	5870	5870	5870	0
268	20240911	143500	112088530	5870	5870	5870	5870	0
269	20240911	143400	112088530	5870	5870	5870	5870	0
270	20240911	143300	112088530	5870	5870	5870	5870	0
271	20240911	143200	112088530	5870	5870	5870	5870	0
272	20240911	143100	112088530	5870	5870	5870	5870	0
273	20240911	143000	112088530	5870	5870	5870	5870	0
274	20240911	142900	112088530	5870	5830	5870	5830	231
275	20240911	142800	110741720	5870	5870	5870	5870	0
276	20240911	142700	110741720	5870	5870	5870	5870	20
277	20240911	142600	110624320	5880	5880	5880	5880	0
278	20240911	142500	110624320	5880	5880	5880	5880	0
279	20240911	142400	110624320	5880	5880	5880	5880	0
280	20240911	142300	110624320	5880	5880	5880	5880	0
281	20240911	142200	110624320	5880	5880	5880	5880	0
282	20240911	142100	110624320	5880	5880	5880	5880	0
283	20240911	142000	110624320	5880	5880	5880	5880	2
284	20240911	141900	110612560	5880	5880	5880	5880	0
285	20240911	141800	110612560	5880	5880	5880	5880	0
286	20240911	141700	110612560	5880	5880	5880	5880	1
287	20240911	141600	110606680	5870	5870	5870	5870	500
288	20240911	141500	107671680	5870	5870	5870	5870	0
289	20240911	141400	107671680	5870	5870	5870	5870	0
290	20240911	141300	107671680	5870	5870	5870	5870	0
291	20240911	141200	107671680	5870	5870	5870	5870	0
292	20240911	141100	107671680	5870	5830	5870	5830	500
293	20240911	141000	104756600	5820	5820	5820	5820	630
294	20240911	140900	101090000	5820	5820	5820	5820	0
295	20240911	140800	101090000	5820	5820	5820	5820	100
296	20240911	140700	100508000	5820	5820	5820	5820	0
297	20240911	140600	100508000	5820	5820	5820	5820	17
298	20240911	140500	100409060	5820	5820	5820	5820	0
299	20240911	140400	100409060	5820	5820	5820	5820	0
300	20240911	140300	100409060	5820	5820	5820	5820	0
301	20240911	140200	100409060	5820	5820	5820	5820	0
302	20240911	140100	100409060	5820	5820	5820	5820	0
303	20240911	140000	100409060	5820	5820	5820	5820	0
304	20240911	135900	100409060	5820	5820	5820	5820	0
305	20240911	135800	100409060	5820	5820	5820	5820	0
306	20240911	135700	100409060	5820	5820	5820	5820	2796
307	20240911	135600	84136340	5800	5800	5800	5800	0
308	20240911	135500	84136340	5800	5800	5800	5800	0
309	20240911	135400	84136340	5800	5800	5800	5800	0
310	20240911	135300	84136340	5800	5800	5800	5800	0
311	20240911	135200	84136340	5800	5800	5800	5800	0
312	20240911	135100	84136340	5800	5800	5800	5800	10
313	20240911	135000	84078340	5800	5800	5800	5800	0
314	20240911	134900	84078340	5800	5800	5800	5800	0
315	20240911	134800	84078340	5800	5800	5800	5800	0
316	20240911	134700	84078340	5800	5800	5800	5800	0
317	20240911	134600	84078340	5800	5800	5800	5800	170
318	20240911	134500	83092340	5820	5820	5820	5820	0
319	20240911	134400	83092340	5820	5820	5820	5820	0
320	20240911	134300	83092340	5820	5820	5820	5820	0
321	20240911	134200	83092340	5820	5820	5820	5820	0
322	20240911	134100	83092340	5820	5820	5820	5820	0
323	20240911	134000	83092340	5820	5820	5820	5820	0
324	20240911	133900	83092340	5820	5820	5820	5820	0
325	20240911	133800	83092340	5820	5820	5820	5820	0
326	20240911	133700	83092340	5820	5820	5820	5820	0
327	20240911	133600	83092340	5820	5820	5820	5820	0
328	20240911	133500	83092340	5820	5820	5820	5820	0
329	20240911	133400	83092340	5820	5820	5820	5820	100
330	20240911	133300	82510340	5820	5820	5820	5820	0
331	20240911	133200	82510340	5820	5820	5820	5820	0
332	20240911	133100	82510340	5820	5820	5820	5820	0
333	20240911	133000	82510340	5820	5820	5820	5820	0
334	20240911	132900	82510340	5820	5760	5820	5760	2
335	20240911	132800	82498760	5770	5770	5770	5770	0
336	20240911	132700	82498760	5770	5770	5770	5770	200
337	20240911	132600	81344760	5770	5770	5770	5770	0
338	20240911	132500	81344760	5770	5780	5780	5770	425
339	20240911	132400	78892340	5780	5780	5780	5780	0
340	20240911	132300	78892340	5780	5780	5780	5780	247
341	20240911	132200	77464680	5790	5790	5790	5790	231
342	20240911	132100	76127190	5800	5800	5800	5800	187
343	20240911	132000	75042590	5830	5830	5830	5830	0
344	20240911	131900	75042590	5830	5830	5830	5830	0
345	20240911	131800	75042590	5830	5830	5830	5830	0
346	20240911	131700	75042590	5830	5830	5830	5830	0
347	20240911	131600	75042590	5830	5830	5830	5830	0
348	20240911	131500	75042590	5830	5830	5830	5830	200
349	20240911	131400	73876590	5840	5840	5840	5840	0
350	20240911	131300	73876590	5840	5840	5840	5840	0
351	20240911	131200	73876590	5840	5840	5840	5840	0
352	20240911	131100	73876590	5840	5840	5840	5840	0
353	20240911	131000	73876590	5840	5840	5840	5840	0
354	20240911	130900	73876590	5840	5840	5840	5840	0
355	20240911	130800	73876590	5840	5840	5840	5840	0
356	20240911	130700	73876590	5840	5840	5840	5840	0
357	20240911	130600	73876590	5840	5840	5840	5840	0
358	20240911	130500	73876590	5840	5840	5840	5840	0
359	20240911	130400	73876590	5840	5840	5840	5840	0
360	20240911	130300	73876590	5840	5840	5840	5840	0
361	20240911	130200	73876590	5840	5840	5840	5840	9
362	20240911	130100	73824030	5840	5840	5840	5840	0
363	20240911	130000	73824030	5840	5840	5840	5840	0
364	20240911	125900	73824030	5840	5840	5840	5840	2
365	20240911	125800	73812350	5800	5800	5800	5800	0
366	20240911	125700	73812350	5800	5830	5830	5800	1046
367	20240911	125600	67731740	5840	5840	5840	5840	0
368	20240911	125500	67731740	5840	5840	5840	5840	0
369	20240911	125400	67731740	5840	5840	5840	5840	0
370	20240911	125300	67731740	5840	5840	5840	5840	0
371	20240911	125200	67731740	5840	5840	5840	5840	0
372	20240911	125100	67731740	5840	5840	5840	5840	0
373	20240911	125000	67731740	5840	5840	5840	5840	0
374	20240911	124900	67731740	5840	5840	5840	5840	0
375	20240911	124800	67731740	5840	5840	5840	5840	114
376	20240911	124700	67065980	5850	5850	5850	5850	25
377	20240911	124600	66919730	5850	5850	5850	5850	0
378	20240911	124500	66919730	5850	5850	5850	5850	0
379	20240911	124400	66919730	5850	5850	5850	5850	0
380	20240911	124300	66919730	5850	5850	5850	5850	0
381	20240911	124200	66919730	5850	5850	5850	5850	0
382	20240911	124100	66919730	5850	5850	5850	5850	0
383	20240911	124000	66919730	5850	5850	5850	5850	0
384	20240911	123900	66919730	5850	5850	5850	5850	0
385	20240911	123800	66919730	5850	5850	5850	5850	0
386	20240911	123700	66919730	5850	5850	5850	5850	0
387	20240911	123600	66919730	5850	5850	5850	5850	0
388	20240911	123500	66919730	5850	5850	5850	5850	0
389	20240911	123400	66919730	5850	5850	5850	5850	0
390	20240911	123300	66919730	5850	5850	5850	5850	0
391	20240911	123200	66919730	5850	5850	5850	5850	0
392	20240911	123100	66919730	5850	5850	5850	5850	0
393	20240911	123000	66919730	5850	5850	5850	5850	0
394	20240911	122900	66919730	5850	5850	5850	5850	56
395	20240911	122800	66592130	5870	5870	5870	5870	2
396	20240911	122700	66580390	5860	5860	5860	5860	0
397	20240911	122600	66580390	5860	5860	5860	5860	0
398	20240911	122500	66580390	5860	5860	5860	5860	0
399	20240911	122400	66580390	5860	5860	5860	5860	0
400	20240911	122300	66580390	5860	5860	5860	5860	0
401	20240911	122200	66580390	5860	5860	5860	5860	0
402	20240911	122100	66580390	5860	5860	5860	5860	0
403	20240911	122000	66580390	5860	5860	5860	5860	0
404	20240911	121900	66580390	5860	5860	5860	5860	0
405	20240911	121800	66580390	5860	5860	5860	5860	0
406	20240911	121700	66580390	5860	5860	5860	5860	173
407	20240911	121600	65566610	5870	5870	5870	5870	0
408	20240911	121500	65566610	5870	5870	5870	5870	0
409	20240911	121400	65566610	5870	5870	5870	5870	0
410	20240911	121300	65566610	5870	5870	5870	5870	0
411	20240911	121200	65566610	5870	5870	5870	5870	0
412	20240911	121100	65566610	5870	5870	5870	5870	0
413	20240911	121000	65566610	5870	5870	5870	5870	0
414	20240911	120900	65566610	5870	5870	5870	5870	0
415	20240911	120800	65566610	5870	5870	5870	5870	0
416	20240911	120700	65566610	5870	5870	5870	5870	0
417	20240911	120600	65566610	5870	5870	5870	5870	0
418	20240911	120500	65566610	5870	5870	5870	5870	0
419	20240911	120400	65566610	5870	5870	5870	5870	100
420	20240911	120300	64979610	5870	5870	5870	5870	0
421	20240911	120200	64979610	5870	5870	5870	5870	0
422	20240911	120100	64979610	5870	5870	5870	5870	2
423	20240911	120000	64967870	5870	5870	5870	5870	0
424	20240911	115900	64967870	5870	5870	5870	5870	0
425	20240911	115800	64967870	5870	5870	5870	5870	0
426	20240911	115700	64967870	5870	5870	5870	5870	0
427	20240911	115600	64967870	5870	5870	5870	5870	0
428	20240911	115500	64967870	5870	5870	5870	5870	0
429	20240911	115400	64967870	5870	5870	5870	5870	0
430	20240911	115300	64967870	5870	5870	5870	5870	0
431	20240911	115200	64967870	5870	5870	5870	5870	0
432	20240911	115100	64967870	5870	5870	5870	5870	0
433	20240911	115000	64967870	5870	5870	5870	5870	0
434	20240911	114900	64967870	5870	5870	5870	5870	0
435	20240911	114800	64967870	5870	5870	5870	5870	0
436	20240911	114700	64967870	5870	5870	5870	5870	0
437	20240911	114600	64967870	5870	5870	5870	5870	0
438	20240911	114500	64967870	5870	5870	5870	5870	0
439	20240911	114400	64967870	5870	5870	5870	5870	5
440	20240911	114300	64938520	5870	5870	5870	5870	81
441	20240911	114200	64463050	5860	5860	5860	5860	5
442	20240911	114100	64433750	5850	5850	5850	5850	0
443	20240911	114000	64433750	5850	5850	5850	5850	0
444	20240911	113900	64433750	5850	5850	5850	5850	400
445	20240911	113800	62093750	5850	5850	5850	5850	0
446	20240911	113700	62093750	5850	5850	5850	5850	0
447	20240911	113600	62093750	5850	5850	5850	5850	115
448	20240911	113500	61421000	5870	5870	5870	5870	0
449	20240911	113400	61421000	5870	5870	5870	5870	1
450	20240911	113300	61415130	5870	5870	5870	5870	0
451	20240911	113200	61415130	5870	5870	5870	5870	0
452	20240911	113100	61415130	5870	5870	5870	5870	0
453	20240911	113000	61415130	5870	5870	5870	5870	0
454	20240911	112900	61415130	5870	5870	5870	5870	0
455	20240911	112800	61415130	5870	5870	5870	5870	0
456	20240911	112700	61415130	5870	5870	5870	5870	0
457	20240911	112600	61415130	5870	5870	5870	5870	0
458	20240911	112500	61415130	5870	5870	5870	5870	0
459	20240911	112400	61415130	5870	5870	5870	5870	0
460	20240911	112300	61415130	5870	5870	5870	5870	0
461	20240911	112200	61415130	5870	5870	5870	5870	0
462	20240911	112100	61415130	5870	5870	5870	5870	0
463	20240911	112000	61415130	5870	5870	5870	5870	0
464	20240911	111900	61415130	5870	5870	5870	5870	0
465	20240911	111800	61415130	5870	5870	5870	5870	0
466	20240911	111700	61415130	5870	5870	5870	5870	0
467	20240911	111600	61415130	5870	5870	5870	5870	0
468	20240911	111500	61415130	5870	5870	5870	5870	0
469	20240911	111400	61415130	5870	5870	5870	5870	0
470	20240911	111300	61415130	5870	5870	5870	5870	0
471	20240911	111200	61415130	5870	5870	5870	5870	0
472	20240911	111100	61415130	5870	5870	5870	5870	4
473	20240911	111000	61391650	5820	5820	5820	5820	0
474	20240911	110900	61391650	5820	5820	5820	5820	0
475	20240911	110800	61391650	5820	5820	5820	5820	0
476	20240911	110700	61391650	5820	5820	5820	5820	0
477	20240911	110600	61391650	5820	5820	5820	5820	1
478	20240911	110500	61385830	5870	5870	5870	5870	0
479	20240911	110400	61385830	5870	5870	5870	5870	0
480	20240911	110300	61385830	5870	5870	5870	5870	0
481	20240911	110200	61385830	5870	5870	5870	5870	3
482	20240911	110100	61368220	5840	5840	5840	5840	0
483	20240911	110000	61368220	5840	5840	5840	5840	11
484	20240911	105900	61303980	5810	5810	5810	5810	0
485	20240911	105800	61303980	5810	5810	5810	5810	0
486	20240911	105700	61303980	5810	5810	5810	5810	0
487	20240911	105600	61303980	5810	5810	5810	5810	0
488	20240911	105500	61303980	5810	5810	5810	5810	0
489	20240911	105400	61303980	5810	5810	5810	5810	113
490	20240911	105300	60647450	5850	5850	5850	5850	0
491	20240911	105200	60647450	5850	5850	5850	5850	0
492	20240911	105100	60647450	5850	5850	5850	5850	2
493	20240911	105000	60635750	5850	5850	5850	5850	4
494	20240911	104900	60612350	5830	5830	5830	5830	170
495	20240911	104800	59621250	5850	5850	5850	5850	0
496	20240911	104700	59621250	5850	5850	5850	5850	0
497	20240911	104600	59621250	5850	5850	5850	5850	0
498	20240911	104500	59621250	5850	5830	5850	5830	132
499	20240911	104400	58851650	5830	5830	5830	5830	19
500	20240911	104300	58740880	5860	5840	5860	5830	422
501	20240911	104200	56278550	5860	5860	5860	5860	0
502	20240911	104100	56278550	5860	5860	5860	5860	0
503	20240911	104000	56278550	5860	5850	5860	5850	260
504	20240911	103900	54757450	5850	5850	5850	5850	26
505	20240911	103800	54605350	5870	5870	5870	5870	0
506	20240911	103700	54605350	5870	5870	5870	5870	0
507	20240911	103600	54605350	5870	5870	5870	5870	0
508	20240911	103500	54605350	5870	5870	5870	5870	0
509	20240911	103400	54605350	5870	5880	5880	5870	151
510	20240911	103300	53717980	5870	5870	5870	5870	1
511	20240911	103200	53712110	5880	5880	5880	5880	2
512	20240911	103100	53700350	5900	5900	5900	5900	0
513	20240911	103000	53700350	5900	5900	5900	5900	0
514	20240911	102900	53700350	5900	5900	5900	5900	0
515	20240911	102800	53700350	5900	5900	5900	5900	0
516	20240911	102700	53700350	5900	5900	5900	5900	0
517	20240911	102600	53700350	5900	5900	5900	5900	0
518	20240911	102500	53700350	5900	5900	5900	5900	4
519	20240911	102400	53676750	5900	5900	5900	5900	0
520	20240911	102300	53676750	5900	5900	5900	5900	0
521	20240911	102200	53676750	5900	5900	5900	5900	0
522	20240911	102100	53676750	5900	5900	5900	5900	0
523	20240911	102000	53676750	5900	5900	5900	5900	0
524	20240911	101900	53676750	5900	5900	5900	5900	0
525	20240911	101800	53676750	5900	5900	5900	5900	0
526	20240911	101700	53676750	5900	5900	5900	5900	0
527	20240911	101600	53676750	5900	5900	5900	5900	0
528	20240911	101500	53676750	5900	5890	5900	5750	784
529	20240911	101400	49092630	5900	5900	5900	5900	0
530	20240911	101300	49092630	5900	5900	5900	5900	0
531	20240911	101200	49092630	5900	5900	5900	5900	0
532	20240911	101100	49092630	5900	5910	5910	5900	288
533	20240911	101000	47393300	5920	5920	5920	5920	0
534	20240911	100900	47393300	5920	5920	5920	5920	0
535	20240911	100800	47393300	5920	5920	5920	5920	0
536	20240911	100700	47393300	5920	5920	5920	5920	0
537	20240911	100600	47393300	5920	5920	5920	5920	2
538	20240911	100500	47381460	5920	5920	5920	5920	2
539	20240911	100400	47369620	5920	5920	5920	5920	0
540	20240911	100300	47369620	5920	5920	5920	5920	0
541	20240911	100200	47369620	5920	5920	5920	5920	1
542	20240911	100100	47363700	5920	5920	5920	5920	207
543	20240911	100000	46138260	5940	5940	5940	5940	0
544	20240911	095900	46138260	5940	5940	5940	5940	0
545	20240911	095800	46138260	5940	5940	5940	5940	0
546	20240911	095700	46138260	5940	5920	5940	5920	19
547	20240911	095600	46025420	5910	5910	5910	5910	0
548	20240911	095500	46025420	5910	5910	5910	5910	0
549	20240911	095400	46025420	5910	5910	5910	5910	0
550	20240911	095300	46025420	5910	5910	5910	5910	0
551	20240911	095200	46025420	5910	5910	5910	5910	0
552	20240911	095100	46025420	5910	5910	5910	5910	0
553	20240911	095000	46025420	5910	5910	5910	5910	0
554	20240911	094900	46025420	5910	5950	5950	5910	15
555	20240911	094800	45936570	5950	5950	5950	5950	30
556	20240911	094700	45758070	5950	5950	5950	5950	20
557	20240911	094600	45639070	5950	5960	5960	5950	30
558	20240911	094500	45460370	5960	5960	5960	5960	0
559	20240911	094400	45460370	5960	5960	5960	5960	0
560	20240911	094300	45460370	5960	5940	5960	5940	6
561	20240911	094200	45424670	5900	5900	5900	5900	0
562	20240911	094100	45424670	5900	5900	5900	5900	0
563	20240911	094000	45424670	5900	5930	5930	5900	170
564	20240911	093900	44417950	5930	5930	5930	5930	240
565	20240911	093800	42994750	5940	5940	5940	5940	10
566	20240911	093700	42935350	5930	5930	5930	5930	6
567	20240911	093600	42899770	5930	5930	5940	5930	1274
568	20240911	093500	35335260	5900	5900	5900	5900	100
569	20240911	093400	34745260	5900	5900	5900	5900	50
570	20240911	093300	34450260	5900	5900	5900	5900	0
571	20240911	093200	34450260	5900	5900	5900	5900	100
572	20240911	093100	33860260	5900	5900	5900	5900	119
573	20240911	093000	33158160	5890	5890	5890	5890	0
574	20240911	092900	33158160	5890	5890	5890	5890	0
575	20240911	092800	33158160	5890	5890	5890	5890	0
576	20240911	092700	33158160	5890	5890	5890	5890	0
577	20240911	092600	33158160	5890	5890	5890	5890	0
578	20240911	092500	33158160	5890	5890	5890	5890	0
579	20240911	092400	33158160	5890	5890	5890	5890	25
580	20240911	092300	33010910	5900	5900	5900	5900	0
581	20240911	092200	33010910	5900	5900	5900	5900	0
582	20240911	092100	33010910	5900	5890	5900	5890	284
583	20240911	092000	31335770	5880	5880	5880	5880	0
584	20240911	091900	31335770	5880	5880	5880	5880	0
585	20240911	091800	31335770	5880	5870	5880	5870	257
586	20240911	091700	29825440	5850	5870	5870	5850	691
587	20240911	091600	25782890	5870	5870	5870	5870	4
588	20240911	091500	25759410	5850	5850	5850	5850	6
589	20240911	091400	25724310	5850	5860	5860	5850	408
590	20240911	091300	23334390	5870	5870	5870	5870	3
591	20240911	091200	23316780	5870	5870	5870	5870	0
592	20240911	091100	23316780	5870	5880	5880	5870	22
593	20240911	091000	23187620	5880	5880	5880	5880	0
594	20240911	090900	23187620	5880	5880	5880	5880	24
595	20240911	090800	23046500	5880	5880	5880	5880	100
596	20240911	090700	22458500	5870	5870	5870	5870	0
597	20240911	090600	22458500	5870	5870	5870	5870	1
598	20240911	090500	22452630	5880	5880	5880	5880	232
599	20240911	090400	21088470	5880	5870	5880	5870	114
600	20240911	090300	20419060	5860	5860	5860	5860	472
601	20240911	090200	17653140	5860	5850	5860	5850	92
602	20240911	090100	17114090	5840	5840	5840	5840	479
603	20240911	090000	14316730	5840	5710	5940	5710	2500