KissMeData/010470/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185300	93265060	5750	5750	5750	5750	2179
3	20240911	185200	93265060	5750	5750	5750	5750	0
4	20240911	185100	93265060	5750	5750	5750	5750	0
5	20240911	185000	93265060	5750	5750	5750	5750	0
6	20240911	184900	93265060	5750	5750	5750	5750	0
7	20240911	184800	93265060	5750	5750	5750	5750	0
8	20240911	184700	93265060	5750	5750	5750	5750	0
9	20240911	184600	93265060	5750	5750	5750	5750	0
10	20240911	184500	93265060	5750	5750	5750	5750	0
11	20240911	184400	93265060	5750	5750	5750	5750	0
12	20240911	184300	93265060	5750	5750	5750	5750	0
13	20240911	184200	93265060	5750	5750	5750	5750	0
14	20240911	184100	93265060	5750	5750	5750	5750	0
15	20240911	184000	93265060	5750	5750	5750	5750	0
16	20240911	183900	93265060	5750	5750	5750	5750	0
17	20240911	183800	93265060	5750	5750	5750	5750	0
18	20240911	183700	93265060	5750	5750	5750	5750	0
19	20240911	183600	93265060	5750	5750	5750	5750	0
20	20240911	183500	93265060	5750	5750	5750	5750	0
21	20240911	183400	93265060	5750	5750	5750	5750	0
22	20240911	183300	93265060	5750	5750	5750	5750	0
23	20240911	183200	93265060	5750	5750	5750	5750	0
24	20240911	183100	93265060	5750	5750	5750	5750	0
25	20240911	183000	93265060	5750	5750	5750	5750	0
26	20240911	182900	93265060	5750	5750	5750	5750	0
27	20240911	182800	93265060	5750	5750	5750	5750	0
28	20240911	182700	93265060	5750	5750	5750	5750	0
29	20240911	182600	93265060	5750	5750	5750	5750	0
30	20240911	182500	93265060	5750	5750	5750	5750	0
31	20240911	182400	93265060	5750	5750	5750	5750	0
32	20240911	182300	93265060	5750	5750	5750	5750	2179
33	20240911	182200	93265060	5750	5750	5750	5750	0
34	20240911	182100	93265060	5750	5750	5750	5750	0
35	20240911	182000	93265060	5750	5750	5750	5750	0
36	20240911	181900	93265060	5750	5750	5750	5750	0
37	20240911	181800	93265060	5750	5750	5750	5750	0
38	20240911	181700	93265060	5750	5750	5750	5750	0
39	20240911	181600	93265060	5750	5750	5750	5750	0
40	20240911	181500	93265060	5750	5750	5750	5750	0
41	20240911	181400	93265060	5750	5750	5750	5750	0
42	20240911	181300	93265060	5750	5750	5750	5750	0
43	20240911	181200	93265060	5750	5750	5750	5750	0
44	20240911	181100	93265060	5750	5750	5750	5750	0
45	20240911	181000	93265060	5750	5750	5750	5750	0
46	20240911	180900	93265060	5750	5750	5750	5750	0
47	20240911	180800	93265060	5750	5750	5750	5750	0
48	20240911	180700	93265060	5750	5750	5750	5750	0
49	20240911	180600	93265060	5750	5750	5750	5750	0
50	20240911	180500	93265060	5750	5750	5750	5750	0
51	20240911	180400	93265060	5750	5750	5750	5750	0
52	20240911	180300	93265060	5750	5750	5750	5750	0
53	20240911	180200	93265060	5750	5750	5750	5750	0
54	20240911	180100	93265060	5750	5750	5750	5750	0
55	20240911	180000	93265060	5750	5750	5750	5750	0
56	20240911	175900	93265060	5750	5750	5750	5750	0
57	20240911	175800	93265060	5750	5750	5750	5750	0
58	20240911	175700	93265060	5750	5750	5750	5750	0
59	20240911	175600	93265060	5750	5750	5750	5750	0
60	20240911	175500	93265060	5750	5750	5750	5750	0
61	20240911	175400	93265060	5750	5750	5750	5750	0
62	20240911	175300	93265060	5750	5750	5750	5750	2179
63	20240911	175200	93265060	5750	5750	5750	5750	0
64	20240911	175100	93265060	5750	5750	5750	5750	0
65	20240911	175000	93265060	5750	5750	5750	5750	0
66	20240911	174900	93265060	5750	5750	5750	5750	0
67	20240911	174800	93265060	5750	5750	5750	5750	0
68	20240911	174700	93265060	5750	5750	5750	5750	0
69	20240911	174600	93265060	5750	5750	5750	5750	0
70	20240911	174500	93265060	5750	5750	5750	5750	0
71	20240911	174400	93265060	5750	5750	5750	5750	0
72	20240911	174300	93265060	5750	5750	5750	5750	0
73	20240911	174200	93265060	5750	5750	5750	5750	0
74	20240911	174100	93265060	5750	5750	5750	5750	0
75	20240911	174000	93265060	5750	5750	5750	5750	0
76	20240911	173900	93265060	5750	5750	5750	5750	0
77	20240911	173800	93265060	5750	5750	5750	5750	0
78	20240911	173700	93265060	5750	5750	5750	5750	0
79	20240911	173600	93265060	5750	5750	5750	5750	0
80	20240911	173500	93265060	5750	5750	5750	5750	0
81	20240911	173400	93265060	5750	5750	5750	5750	0
82	20240911	173300	93265060	5750	5750	5750	5750	0
83	20240911	173200	93265060	5750	5750	5750	5750	0
84	20240911	173100	93265060	5750	5750	5750	5750	0
85	20240911	173000	93265060	5750	5750	5750	5750	0
86	20240911	172900	93265060	5750	5750	5750	5750	0
87	20240911	172800	93265060	5750	5750	5750	5750	0
88	20240911	172700	93265060	5750	5750	5750	5750	0
89	20240911	172600	93265060	5750	5750	5750	5750	0
90	20240911	172500	93265060	5750	5750	5750	5750	0
91	20240911	172400	93265060	5750	5750	5750	5750	0
92	20240911	172300	93265060	5750	5750	5750	5750	2179
93	20240911	172200	93265060	5750	5750	5750	5750	0
94	20240911	172100	93265060	5750	5750	5750	5750	0
95	20240911	172000	93265060	5750	5750	5750	5750	0
96	20240911	171900	93265060	5750	5750	5750	5750	0
97	20240911	171800	93265060	5750	5750	5750	5750	0
98	20240911	171700	93265060	5750	5750	5750	5750	0
99	20240911	171600	93265060	5750	5750	5750	5750	0
100	20240911	171500	93265060	5750	5750	5750	5750	0
101	20240911	171400	93265060	5750	5750	5750	5750	0
102	20240911	171300	93265060	5750	5750	5750	5750	0
103	20240911	171200	93265060	5750	5750	5750	5750	0
104	20240911	171100	93265060	5750	5750	5750	5750	0
105	20240911	171000	93265060	5750	5750	5750	5750	0
106	20240911	170900	93265060	5750	5750	5750	5750	0
107	20240911	170800	93265060	5750	5750	5750	5750	0
108	20240911	170700	93265060	5750	5750	5750	5750	0
109	20240911	170600	93265060	5750	5750	5750	5750	0
110	20240911	170500	93265060	5750	5750	5750	5750	0
111	20240911	170400	93265060	5750	5750	5750	5750	0
112	20240911	170300	93265060	5750	5750	5750	5750	0
113	20240911	170200	93265060	5750	5750	5750	5750	0
114	20240911	170100	93265060	5750	5750	5750	5750	0
115	20240911	170000	93265060	5750	5750	5750	5750	0
116	20240911	165900	93265060	5750	5750	5750	5750	0
117	20240911	165800	93265060	5750	5750	5750	5750	0
118	20240911	165700	93265060	5750	5750	5750	5750	0
119	20240911	165600	93265060	5750	5750	5750	5750	0
120	20240911	165500	93265060	5750	5750	5750	5750	0
121	20240911	165400	93265060	5750	5750	5750	5750	0
122	20240911	165300	93265060	5750	5750	5750	5750	2179
123	20240911	165200	93265060	5750	5750	5750	5750	0
124	20240911	165100	93265060	5750	5750	5750	5750	0
125	20240911	165000	93265060	5750	5750	5750	5750	0
126	20240911	164900	93265060	5750	5750	5750	5750	0
127	20240911	164800	93265060	5750	5750	5750	5750	0
128	20240911	164700	93265060	5750	5750	5750	5750	0
129	20240911	164600	93265060	5750	5750	5750	5750	0
130	20240911	164500	93265060	5750	5750	5750	5750	0
131	20240911	164400	93265060	5750	5750	5750	5750	0
132	20240911	164300	93265060	5750	5750	5750	5750	0
133	20240911	164200	93265060	5750	5750	5750	5750	0
134	20240911	164100	93265060	5750	5750	5750	5750	0
135	20240911	164000	93265060	5750	5750	5750	5750	0
136	20240911	163900	93265060	5750	5750	5750	5750	0
137	20240911	163800	93265060	5750	5750	5750	5750	0
138	20240911	163700	93265060	5750	5750	5750	5750	0
139	20240911	163600	93265060	5750	5750	5750	5750	0
140	20240911	163500	93265060	5750	5750	5750	5750	0
141	20240911	163400	93265060	5750	5750	5750	5750	0
142	20240911	163300	93265060	5750	5750	5750	5750	0
143	20240911	163200	93265060	5750	5750	5750	5750	0
144	20240911	163100	93265060	5750	5750	5750	5750	0
145	20240911	163000	93265060	5750	5750	5750	5750	0
146	20240911	162900	93265060	5750	5750	5750	5750	0
147	20240911	162800	93265060	5750	5750	5750	5750	0
148	20240911	162700	93265060	5750	5750	5750	5750	0
149	20240911	162600	93265060	5750	5750	5750	5750	0
150	20240911	162500	93265060	5750	5750	5750	5750	0
151	20240911	162400	93265060	5750	5750	5750	5750	0
152	20240911	162300	93265060	5750	5750	5750	5750	2179
153	20240911	162200	93265060	5750	5750	5750	5750	0
154	20240911	162100	93265060	5750	5750	5750	5750	0
155	20240911	162000	93265060	5750	5750	5750	5750	0
156	20240911	161900	93265060	5750	5750	5750	5750	0
157	20240911	161800	93265060	5750	5750	5750	5750	0
158	20240911	161700	93265060	5750	5750	5750	5750	0
159	20240911	161600	93265060	5750	5750	5750	5750	0
160	20240911	161500	93265060	5750	5750	5750	5750	0
161	20240911	161400	93265060	5750	5750	5750	5750	0
162	20240911	161300	93265060	5750	5750	5750	5750	0
163	20240911	161200	93265060	5750	5750	5750	5750	0
164	20240911	161100	93265060	5750	5750	5750	5750	0
165	20240911	161000	93265060	5750	5750	5750	5750	0
166	20240911	160900	93265060	5750	5750	5750	5750	0
167	20240911	160800	93265060	5750	5750	5750	5750	0
168	20240911	160700	93265060	5750	5750	5750	5750	0
169	20240911	160600	93265060	5750	5750	5750	5750	0
170	20240911	160500	93265060	5750	5750	5750	5750	0
171	20240911	160400	93265060	5750	5750	5750	5750	0
172	20240911	160300	93265060	5750	5750	5750	5750	0
173	20240911	160200	93265060	5750	5750	5750	5750	0
174	20240911	160100	93265060	5750	5750	5750	5750	0
175	20240911	160000	93265060	5750	5750	5750	5750	0
176	20240911	155900	93265060	5750	5750	5750	5750	0
177	20240911	155800	93265060	5750	5750	5750	5750	0
178	20240911	155700	93265060	5750	5750	5750	5750	0
179	20240911	155600	93265060	5750	5750	5750	5750	0
180	20240911	155500	93265060	5750	5750	5750	5750	0
181	20240911	155400	93265060	5750	5750	5750	5750	0
182	20240911	155300	93265060	5750	5750	5750	5750	2179
183	20240911	155200	93265060	5750	5750	5750	5750	0
184	20240911	155100	93265060	5750	5750	5750	5750	0
185	20240911	155000	93265060	5750	5750	5750	5750	0
186	20240911	154900	93265060	5750	5750	5750	5750	0
187	20240911	154800	93265060	5750	5750	5750	5750	0
188	20240911	154700	93265060	5750	5750	5750	5750	0
189	20240911	154600	93265060	5750	5750	5750	5750	0
190	20240911	154500	93265060	5750	5750	5750	5750	0
191	20240911	154400	93265060	5750	5750	5750	5750	0
192	20240911	154300	93265060	5750	5750	5750	5750	0
193	20240911	154200	93265060	5750	5750	5750	5750	0
194	20240911	154100	93265060	5750	5750	5750	5750	0
195	20240911	154000	93265060	5750	5750	5750	5750	0
196	20240911	153900	93265060	5750	5750	5750	5750	0
197	20240911	153800	93265060	5750	5750	5750	5750	0
198	20240911	153700	93265060	5750	5750	5750	5750	0
199	20240911	153600	93265060	5750	5750	5750	5750	0
200	20240911	153500	93265060	5750	5750	5750	5750	0
201	20240911	153400	93265060	5750	5750	5750	5750	0
202	20240911	153300	93265060	5750	5750	5750	5750	0
203	20240911	153200	93265060	5750	5750	5750	5750	0
204	20240911	153100	93265060	5750	5750	5750	5750	0
205	20240911	153000	93265060	5750	5750	5750	5750	2179
206	20240911	152900	80735810	5770	5770	5770	5770	0
207	20240911	152800	80735810	5770	5770	5770	5770	0
208	20240911	152700	80735810	5770	5770	5770	5770	0
209	20240911	152600	80735810	5770	5770	5770	5770	0
210	20240911	152500	80735810	5770	5770	5770	5770	0
211	20240911	152400	80735810	5770	5770	5770	5770	0
212	20240911	152300	80735810	5770	5770	5770	5770	0
213	20240911	152200	80735810	5770	5770	5770	5770	0
214	20240911	152100	80735810	5770	5770	5770	5770	0
215	20240911	152000	80735810	5770	5770	5770	5770	0
216	20240911	151900	80735810	5770	5820	5820	5770	158
217	20240911	151800	79822440	5820	5820	5820	5800	468
218	20240911	151700	77106750	5810	5820	5820	5810	91
219	20240911	151600	76578030	5880	5880	5880	5880	0
220	20240911	151500	76578030	5880	5810	5880	5810	93
221	20240911	151400	76036210	5810	5810	5810	5810	27
222	20240911	151300	75879340	5820	5820	5820	5820	0
223	20240911	151200	75879340	5820	5820	5820	5820	0
224	20240911	151100	75879340	5820	5820	5820	5820	0
225	20240911	151000	75879340	5820	5820	5820	5820	0
226	20240911	150900	75879340	5820	5820	5820	5820	1
227	20240911	150800	75873520	5830	5830	5830	5830	0
228	20240911	150700	75873520	5830	5830	5830	5830	0
229	20240911	150600	75873520	5830	5830	5830	5830	30
230	20240911	150500	75698620	5840	5840	5840	5840	50
231	20240911	150400	75406620	5900	5900	5900	5900	0
232	20240911	150300	75406620	5900	5900	5900	5900	0
233	20240911	150200	75406620	5900	5900	5900	5900	0
234	20240911	150100	75406620	5900	5900	5900	5900	0
235	20240911	150000	75406620	5900	5900	5900	5900	0
236	20240911	145900	75406620	5900	5900	5900	5900	0
237	20240911	145800	75406620	5900	5900	5900	5900	0
238	20240911	145700	75406620	5900	5900	5900	5900	0
239	20240911	145600	75406620	5900	5900	5900	5900	0
240	20240911	145500	75406620	5900	5900	5900	5900	0
241	20240911	145400	75406620	5900	5900	5900	5900	0
242	20240911	145300	75406620	5900	5900	5900	5900	0
243	20240911	145200	75406620	5900	5900	5900	5900	0
244	20240911	145100	75406620	5900	5890	5900	5890	50
245	20240911	145000	75111900	5910	5910	5910	5910	0
246	20240911	144900	75111900	5910	5910	5910	5910	0
247	20240911	144800	75111900	5910	5900	5910	5900	100
248	20240911	144700	74521100	5910	5840	5910	5840	360
249	20240911	144600	72408560	5840	5820	5840	5820	500
250	20240911	144500	69496250	5820	5800	5820	5800	217
251	20240911	144400	68237450	5820	5820	5820	5820	0
252	20240911	144300	68237450	5820	5820	5820	5820	50
253	20240911	144200	67946450	5820	5820	5820	5820	10
254	20240911	144100	67888250	5820	5800	5820	5800	266
255	20240911	144000	66345290	5800	5800	5800	5800	0
256	20240911	143900	66345290	5800	5800	5800	5800	100
257	20240911	143800	65765290	5840	5840	5840	5840	0
258	20240911	143700	65765290	5840	5840	5840	5840	504
259	20240911	143600	62821930	5800	5810	5810	5800	400
260	20240911	143500	60501920	5880	5880	5880	5880	0
261	20240911	143400	60501920	5880	5880	5880	5880	0
262	20240911	143300	60501920	5880	5810	5880	5800	300
263	20240911	143200	58757710	5840	5840	5840	5840	0
264	20240911	143100	58757710	5840	5840	5840	5840	0
265	20240911	143000	58757710	5840	5840	5840	5840	0
266	20240911	142900	58757710	5840	5820	5840	5820	122
267	20240911	142800	58047650	5880	5880	5880	5880	0
268	20240911	142700	58047650	5880	5880	5880	5880	0
269	20240911	142600	58047650	5880	5880	5880	5880	0
270	20240911	142500	58047650	5880	5880	5880	5880	0
271	20240911	142400	58047650	5880	5840	5880	5830	354
272	20240911	142300	55982470	5880	5850	5880	5840	92
273	20240911	142200	55445120	5880	5880	5880	5880	0
274	20240911	142100	55445120	5880	5880	5880	5880	0
275	20240911	142000	55445120	5880	5880	5880	5880	0
276	20240911	141900	55445120	5880	5860	5880	5860	50
277	20240911	141800	55152020	5850	5850	5850	5850	0
278	20240911	141700	55152020	5850	5850	5850	5850	0
279	20240911	141600	55152020	5850	5860	5860	5850	50
280	20240911	141500	54859490	5880	5880	5880	5880	0
281	20240911	141400	54859490	5880	5880	5880	5880	0
282	20240911	141300	54859490	5880	5880	5880	5880	0
283	20240911	141200	54859490	5880	5880	5880	5880	0
284	20240911	141100	54859490	5880	5880	5880	5880	10
285	20240911	141000	54800690	5880	5880	5880	5880	0
286	20240911	140900	54800690	5880	5880	5880	5880	0
287	20240911	140800	54800690	5880	5880	5880	5880	0
288	20240911	140700	54800690	5880	5880	5880	5880	0
289	20240911	140600	54800690	5880	5880	5880	5880	0
290	20240911	140500	54800690	5880	5880	5880	5880	0
291	20240911	140400	54800690	5880	5880	5880	5880	4
292	20240911	140300	54777170	5890	5890	5890	5890	0
293	20240911	140200	54777170	5890	5890	5890	5890	0
294	20240911	140100	54777170	5890	5890	5890	5890	0
295	20240911	140000	54777170	5890	5890	5890	5890	0
296	20240911	135900	54777170	5890	5890	5890	5890	0
297	20240911	135800	54777170	5890	5890	5890	5890	0
298	20240911	135700	54777170	5890	5890	5890	5890	0
299	20240911	135600	54777170	5890	5890	5890	5890	0
300	20240911	135500	54777170	5890	5890	5890	5890	0
301	20240911	135400	54777170	5890	5890	5890	5890	0
302	20240911	135300	54777170	5890	5890	5890	5890	0
303	20240911	135200	54777170	5890	5890	5890	5890	0
304	20240911	135100	54777170	5890	5890	5890	5890	0
305	20240911	135000	54777170	5890	5890	5890	5890	0
306	20240911	134900	54777170	5890	5890	5890	5890	0
307	20240911	134800	54777170	5890	5890	5890	5890	0
308	20240911	134700	54777170	5890	5890	5890	5890	4
309	20240911	134600	54753610	5890	5890	5890	5890	0
310	20240911	134500	54753610	5890	5890	5890	5890	0
311	20240911	134400	54753610	5890	5890	5890	5890	0
312	20240911	134300	54753610	5890	5890	5890	5890	0
313	20240911	134200	54753610	5890	5890	5890	5890	0
314	20240911	134100	54753610	5890	5890	5890	5890	0
315	20240911	134000	54753610	5890	5890	5890	5890	0
316	20240911	133900	54753610	5890	5890	5890	5890	0
317	20240911	133800	54753610	5890	5890	5890	5890	0
318	20240911	133700	54753610	5890	5890	5890	5890	0
319	20240911	133600	54753610	5890	5890	5890	5890	0
320	20240911	133500	54753610	5890	5890	5890	5890	0
321	20240911	133400	54753610	5890	5890	5890	5890	0
322	20240911	133300	54753610	5890	5890	5890	5890	0
323	20240911	133200	54753610	5890	5890	5890	5890	0
324	20240911	133100	54753610	5890	5890	5890	5890	220
325	20240911	133000	53457810	5890	5890	5890	5890	0
326	20240911	132900	53457810	5890	5890	5890	5890	0
327	20240911	132800	53457810	5890	5890	5890	5890	0
328	20240911	132700	53457810	5890	5890	5890	5890	0
329	20240911	132600	53457810	5890	5890	5890	5890	0
330	20240911	132500	53457810	5890	5890	5890	5890	0
331	20240911	132400	53457810	5890	5890	5890	5890	1
332	20240911	132300	53451920	5880	5880	5880	5880	0
333	20240911	132200	53451920	5880	5880	5880	5880	0
334	20240911	132100	53451920	5880	5880	5880	5880	0
335	20240911	132000	53451920	5880	5880	5880	5880	0
336	20240911	131900	53451920	5880	5880	5880	5880	0
337	20240911	131800	53451920	5880	5880	5880	5880	0
338	20240911	131700	53451920	5880	5880	5880	5880	129
339	20240911	131600	52693400	5860	5860	5860	5860	50
340	20240911	131500	52400400	5860	5860	5860	5860	0
341	20240911	131400	52400400	5860	5860	5860	5860	0
342	20240911	131300	52400400	5860	5860	5860	5860	0
343	20240911	131200	52400400	5860	5860	5860	5860	0
344	20240911	131100	52400400	5860	5860	5860	5860	0
345	20240911	131000	52400400	5860	5860	5860	5860	0
346	20240911	130900	52400400	5860	5860	5860	5860	5
347	20240911	130800	52371100	5840	5840	5840	5840	0
348	20240911	130700	52371100	5840	5850	5850	5840	491
349	20240911	130600	49503160	5850	5850	5850	5850	97
350	20240911	130500	48935710	5850	5850	5850	5850	0
351	20240911	130400	48935710	5850	5850	5850	5850	0
352	20240911	130300	48935710	5850	5850	5850	5850	2
353	20240911	130200	48924010	5890	5890	5890	5890	0
354	20240911	130100	48924010	5890	5890	5890	5890	0
355	20240911	130000	48924010	5890	5890	5890	5890	0
356	20240911	125900	48924010	5890	5890	5890	5890	0
357	20240911	125800	48924010	5890	5890	5890	5890	0
358	20240911	125700	48924010	5890	5890	5890	5890	0
359	20240911	125600	48924010	5890	5890	5890	5890	2
360	20240911	125500	48912230	5890	5860	5890	5860	2
361	20240911	125400	48900480	5890	5890	5890	5890	0
362	20240911	125300	48900480	5890	5890	5890	5890	0
363	20240911	125200	48900480	5890	5890	5890	5890	0
364	20240911	125100	48900480	5890	5890	5890	5890	0
365	20240911	125000	48900480	5890	5890	5890	5890	0
366	20240911	124900	48900480	5890	5890	5890	5890	0
367	20240911	124800	48900480	5890	5890	5890	5890	0
368	20240911	124700	48900480	5890	5890	5890	5890	0
369	20240911	124600	48900480	5890	5890	5890	5890	0
370	20240911	124500	48900480	5890	5890	5890	5890	0
371	20240911	124400	48900480	5890	5890	5890	5890	0
372	20240911	124300	48900480	5890	5890	5890	5890	0
373	20240911	124200	48900480	5890	5890	5890	5890	0
374	20240911	124100	48900480	5890	5890	5890	5890	0
375	20240911	124000	48900480	5890	5890	5890	5890	0
376	20240911	123900	48900480	5890	5890	5890	5890	0
377	20240911	123800	48900480	5890	5890	5890	5890	0
378	20240911	123700	48900480	5890	5890	5890	5890	0
379	20240911	123600	48900480	5890	5890	5890	5890	0
380	20240911	123500	48900480	5890	5890	5890	5890	0
381	20240911	123400	48900480	5890	5890	5890	5890	0
382	20240911	123300	48900480	5890	5890	5890	5890	0
383	20240911	123200	48900480	5890	5890	5890	5890	0
384	20240911	123100	48900480	5890	5890	5890	5890	0
385	20240911	123000	48900480	5890	5890	5890	5890	0
386	20240911	122900	48900480	5890	5890	5890	5890	1
387	20240911	122800	48894590	5890	5890	5890	5890	0
388	20240911	122700	48894590	5890	5890	5890	5890	0
389	20240911	122600	48894590	5890	5890	5890	5890	0
390	20240911	122500	48894590	5890	5890	5890	5890	0
391	20240911	122400	48894590	5890	5890	5890	5890	0
392	20240911	122300	48894590	5890	5890	5890	5890	0
393	20240911	122200	48894590	5890	5890	5890	5890	0
394	20240911	122100	48894590	5890	5890	5890	5890	10
395	20240911	122000	48835690	5890	5890	5890	5890	1
396	20240911	121900	48829800	5870	5870	5870	5870	0
397	20240911	121800	48829800	5870	5870	5870	5870	0
398	20240911	121700	48829800	5870	5870	5870	5870	0
399	20240911	121600	48829800	5870	5870	5870	5870	18
400	20240911	121500	48724140	5890	5890	5890	5890	0
401	20240911	121400	48724140	5890	5890	5890	5890	0
402	20240911	121300	48724140	5890	5890	5890	5890	0
403	20240911	121200	48724140	5890	5890	5890	5890	0
404	20240911	121100	48724140	5890	5890	5890	5890	0
405	20240911	121000	48724140	5890	5890	5890	5890	0
406	20240911	120900	48724140	5890	5890	5890	5890	2
407	20240911	120800	48712360	5870	5870	5870	5870	0
408	20240911	120700	48712360	5870	5870	5870	5870	0
409	20240911	120600	48712360	5870	5870	5870	5870	0
410	20240911	120500	48712360	5870	5870	5870	5870	0
411	20240911	120400	48712360	5870	5870	5870	5870	1
412	20240911	120300	48706490	5900	5900	5900	5900	0
413	20240911	120200	48706490	5900	5900	5900	5900	0
414	20240911	120100	48706490	5900	5900	5900	5900	0
415	20240911	120000	48706490	5900	5900	5900	5900	0
416	20240911	115900	48706490	5900	5900	5900	5900	0
417	20240911	115800	48706490	5900	5900	5900	5900	1
418	20240911	115700	48700590	5870	5870	5870	5870	0
419	20240911	115600	48700590	5870	5870	5870	5870	0
420	20240911	115500	48700590	5870	5870	5870	5870	1
421	20240911	115400	48694720	5900	5900	5900	5900	0
422	20240911	115300	48694720	5900	5900	5900	5900	0
423	20240911	115200	48694720	5900	5900	5900	5900	0
424	20240911	115100	48694720	5900	5900	5900	5900	0
425	20240911	115000	48694720	5900	5900	5900	5900	0
426	20240911	114900	48694720	5900	5900	5900	5900	0
427	20240911	114800	48694720	5900	5900	5900	5900	0
428	20240911	114700	48694720	5900	5900	5900	5900	8
429	20240911	114600	48647520	5900	5900	5900	5900	0
430	20240911	114500	48647520	5900	5900	5900	5900	0
431	20240911	114400	48647520	5900	5900	5900	5900	0
432	20240911	114300	48647520	5900	5900	5900	5900	0
433	20240911	114200	48647520	5900	5900	5900	5900	0
434	20240911	114100	48647520	5900	5900	5900	5900	0
435	20240911	114000	48647520	5900	5900	5900	5900	4
436	20240911	113900	48623920	5900	5900	5900	5900	0
437	20240911	113800	48623920	5900	5900	5900	5900	0
438	20240911	113700	48623920	5900	5900	5900	5900	0
439	20240911	113600	48623920	5900	5900	5900	5900	0
440	20240911	113500	48623920	5900	5900	5900	5900	7
441	20240911	113400	48582620	5880	5880	5880	5880	0
442	20240911	113300	48582620	5880	5880	5880	5880	0
443	20240911	113200	48582620	5880	5880	5880	5880	364
444	20240911	113100	46442300	5880	5880	5880	5880	0
445	20240911	113000	46442300	5880	5880	5880	5880	0
446	20240911	112900	46442300	5880	5880	5880	5880	0
447	20240911	112800	46442300	5880	5880	5880	5880	0
448	20240911	112700	46442300	5880	5880	5880	5880	0
449	20240911	112600	46442300	5880	5880	5880	5880	0
450	20240911	112500	46442300	5880	5880	5880	5880	0
451	20240911	112400	46442300	5880	5880	5880	5880	50
452	20240911	112300	46148300	5880	5880	5880	5880	10
453	20240911	112200	46089500	5880	5880	5880	5880	20
454	20240911	112100	45971900	5880	5880	5880	5880	0
455	20240911	112000	45971900	5880	5880	5880	5880	10
456	20240911	111900	45913100	5880	5880	5880	5880	0
457	20240911	111800	45913100	5880	5880	5880	5880	0
458	20240911	111700	45913100	5880	5880	5880	5880	0
459	20240911	111600	45913100	5880	5880	5880	5880	1
460	20240911	111500	45907220	5880	5880	5880	5880	0
461	20240911	111400	45907220	5880	5880	5880	5880	1
462	20240911	111300	45901340	5870	5870	5870	5870	0
463	20240911	111200	45901340	5870	5870	5870	5870	0
464	20240911	111100	45901340	5870	5870	5870	5870	0
465	20240911	111000	45901340	5870	5870	5870	5870	0
466	20240911	110900	45901340	5870	5870	5870	5870	0
467	20240911	110800	45901340	5870	5870	5870	5870	0
468	20240911	110700	45901340	5870	5870	5870	5870	0
469	20240911	110600	45901340	5870	5870	5870	5870	8
470	20240911	110500	45854380	5880	5880	5880	5880	0
471	20240911	110400	45854380	5880	5880	5880	5880	0
472	20240911	110300	45854380	5880	5880	5880	5880	0
473	20240911	110200	45854380	5880	5880	5880	5880	0
474	20240911	110100	45854380	5880	5880	5880	5880	0
475	20240911	110000	45854380	5880	5880	5880	5880	0
476	20240911	105900	45854380	5880	5880	5880	5880	0
477	20240911	105800	45854380	5880	5880	5880	5880	0
478	20240911	105700	45854380	5880	5880	5880	5880	0
479	20240911	105600	45854380	5880	5880	5880	5880	50
480	20240911	105500	45560380	5880	5880	5880	5880	8
481	20240911	105400	45513340	5900	5900	5900	5900	0
482	20240911	105300	45513340	5900	5900	5900	5900	0
483	20240911	105200	45513340	5900	5900	5900	5900	0
484	20240911	105100	45513340	5900	5900	5900	5900	0
485	20240911	105000	45513340	5900	5900	5900	5900	0
486	20240911	104900	45513340	5900	5900	5900	5900	0
487	20240911	104800	45513340	5900	5900	5900	5900	0
488	20240911	104700	45513340	5900	5900	5900	5900	0
489	20240911	104600	45513340	5900	5900	5900	5900	100
490	20240911	104500	44923340	5900	5900	5900	5900	1
491	20240911	104400	44917440	5900	5900	5900	5900	0
492	20240911	104300	44917440	5900	5900	5900	5900	50
493	20240911	104200	44622440	5880	5880	5880	5880	0
494	20240911	104100	44622440	5880	5880	5880	5880	0
495	20240911	104000	44622440	5880	5880	5880	5880	0
496	20240911	103900	44622440	5880	5880	5880	5880	0
497	20240911	103800	44622440	5880	5880	5880	5880	0
498	20240911	103700	44622440	5880	5880	5880	5880	32
499	20240911	103600	44434280	5900	5900	5900	5900	0
500	20240911	103500	44434280	5900	5900	5900	5900	50
501	20240911	103400	44139280	5910	5910	5910	5910	0
502	20240911	103300	44139280	5910	5910	5910	5910	0
503	20240911	103200	44139280	5910	5910	5910	5910	0
504	20240911	103100	44139280	5910	5910	5910	5910	0
505	20240911	103000	44139280	5910	5910	5910	5910	1
506	20240911	102900	44133370	5880	5910	5910	5880	66
507	20240911	102800	43743790	5910	5910	5910	5910	0
508	20240911	102700	43743790	5910	5910	5910	5910	7
509	20240911	102600	43702420	5880	5880	5880	5880	1
510	20240911	102500	43696540	5870	5870	5870	5870	0
511	20240911	102400	43696540	5870	5870	5870	5870	0
512	20240911	102300	43696540	5870	5870	5870	5870	0
513	20240911	102200	43696540	5870	5900	5900	5870	269
514	20240911	102100	42113370	5910	5910	5910	5910	0
515	20240911	102000	42113370	5910	5910	5910	5910	20
516	20240911	101900	41995170	5900	5900	5900	5900	100
517	20240911	101800	41405170	5910	5910	5910	5910	0
518	20240911	101700	41405170	5910	5910	5910	5910	0
519	20240911	101600	41405170	5910	5910	5910	5910	0
520	20240911	101500	41405170	5910	5910	5910	5910	0
521	20240911	101400	41405170	5910	5910	5910	5910	0
522	20240911	101300	41405170	5910	5910	5910	5910	25
523	20240911	101200	41257420	5910	5910	5910	5910	0
524	20240911	101100	41257420	5910	5910	5910	5910	50
525	20240911	101000	40961920	5910	5910	5910	5910	25
526	20240911	100900	40814170	5920	5920	5920	5920	0
527	20240911	100800	40814170	5920	5920	5920	5920	25
528	20240911	100700	40666170	5920	5920	5920	5920	0
529	20240911	100600	40666170	5920	5920	5920	5920	0
530	20240911	100500	40666170	5920	5920	5920	5920	4
531	20240911	100400	40642490	5920	5920	5920	5920	0
532	20240911	100300	40642490	5920	5920	5920	5920	0
533	20240911	100200	40642490	5920	5920	5920	5920	0
534	20240911	100100	40642490	5920	5920	5920	5920	0
535	20240911	100000	40642490	5920	5920	5920	5920	25
536	20240911	095900	40494490	5920	5920	5920	5920	0
537	20240911	095800	40494490	5920	5920	5920	5920	0
538	20240911	095700	40494490	5920	5920	5920	5920	0
539	20240911	095600	40494490	5920	5920	5920	5920	0
540	20240911	095500	40494490	5920	5920	5920	5920	25
541	20240911	095400	40346490	5920	5920	5920	5920	0
542	20240911	095300	40346490	5920	5920	5920	5920	0
543	20240911	095200	40346490	5920	5910	5920	5910	48
544	20240911	095100	40062510	5910	5910	5910	5910	20
545	20240911	095000	39944310	5920	5920	5920	5920	25
546	20240911	094900	39796310	5910	5910	5910	5910	0
547	20240911	094800	39796310	5910	5910	5910	5910	0
548	20240911	094700	39796310	5910	5910	5910	5910	50
549	20240911	094600	39500810	5920	5920	5920	5920	1
550	20240911	094500	39494890	5910	5900	5910	5900	1134
551	20240911	094400	32804040	5890	5890	5890	5890	0
552	20240911	094300	32804040	5890	5890	5890	5890	6
553	20240911	094200	32768700	5900	5900	5900	5900	0
554	20240911	094100	32768700	5900	5900	5900	5900	0
555	20240911	094000	32768700	5900	5900	5900	5900	27
556	20240911	093900	32609400	5890	5890	5890	5890	100
557	20240911	093800	32020400	5900	5900	5900	5900	0
558	20240911	093700	32020400	5900	5900	5900	5900	0
559	20240911	093600	32020400	5900	5900	5900	5900	0
560	20240911	093500	32020400	5900	5870	5900	5870	3145
561	20240911	093400	13524600	5870	5870	5870	5870	10
562	20240911	093300	13465900	5850	5850	5850	5850	632
563	20240911	093200	9768700	5900	5900	5900	5900	25
564	20240911	093100	9621200	5850	5850	5850	5850	0
565	20240911	093000	9621200	5850	5850	5850	5850	0
566	20240911	092900	9621200	5850	5860	5860	5850	700
567	20240911	092800	5524930	5900	5900	5900	5900	0
568	20240911	092700	5524930	5900	5900	5900	5900	0
569	20240911	092600	5524930	5900	5900	5900	5900	0
570	20240911	092500	5524930	5900	5900	5900	5900	0
571	20240911	092400	5524930	5900	5900	5900	5900	29
572	20240911	092300	5353830	5900	5890	5900	5840	200
573	20240911	092200	4183950	5880	5880	5880	5880	0
574	20240911	092100	4183950	5880	5880	5880	5880	0
575	20240911	092000	4183950	5880	5880	5880	5880	0
576	20240911	091900	4183950	5880	5880	5880	5880	1
577	20240911	091800	4178070	5870	5870	5870	5870	9
578	20240911	091700	4125240	5870	5870	5870	5870	0
579	20240911	091600	4125240	5870	5870	5870	5870	0
580	20240911	091500	4125240	5870	5870	5870	5870	11
581	20240911	091400	4060670	5870	5870	5870	5870	94
582	20240911	091300	3508890	5870	5870	5870	5870	0
583	20240911	091200	3508890	5870	5870	5870	5870	6
584	20240911	091100	3473670	5870	5870	5870	5870	1
585	20240911	091000	3467800	5870	5870	5870	5870	0
586	20240911	090900	3467800	5870	5870	5870	5870	0
587	20240911	090800	3467800	5870	5860	5870	5860	210
588	20240911	090700	2235200	5860	5860	5860	5860	0
589	20240911	090600	2235200	5860	5860	5860	5860	0
590	20240911	090500	2235200	5860	5860	5860	5860	0
591	20240911	090400	2235200	5860	5860	5860	5860	50
592	20240911	090300	1942200	5850	5850	5850	5850	214
593	20240911	090200	690300	5850	5850	5850	5850	0
594	20240911	090100	690300	5850	5850	5850	5850	64
595	20240911	090000	315900	5850	5850	5850	5850	54