KissMeData/017890/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190200	73277930	9360	9360	9360	9360	662
3	20240913	190100	73277930	9360	9360	9360	9360	0
4	20240913	190000	73277930	9360	9360	9360	9360	0
5	20240913	185900	73277930	9360	9360	9360	9360	0
6	20240913	185800	73277930	9360	9360	9360	9360	0
7	20240913	185700	73277930	9360	9360	9360	9360	0
8	20240913	185600	73277930	9360	9360	9360	9360	0
9	20240913	185500	73277930	9360	9360	9360	9360	0
10	20240913	185400	73277930	9360	9360	9360	9360	0
11	20240913	185300	73277930	9360	9360	9360	9360	0
12	20240913	185200	73277930	9360	9360	9360	9360	0
13	20240913	185100	73277930	9360	9360	9360	9360	0
14	20240913	185000	73277930	9360	9360	9360	9360	0
15	20240913	184900	73277930	9360	9360	9360	9360	0
16	20240913	184800	73277930	9360	9360	9360	9360	0
17	20240913	184700	73277930	9360	9360	9360	9360	0
18	20240913	184600	73277930	9360	9360	9360	9360	0
19	20240913	184500	73277930	9360	9360	9360	9360	0
20	20240913	184400	73277930	9360	9360	9360	9360	0
21	20240913	184300	73277930	9360	9360	9360	9360	0
22	20240913	184200	73277930	9360	9360	9360	9360	0
23	20240913	184100	73277930	9360	9360	9360	9360	0
24	20240913	184000	73277930	9360	9360	9360	9360	0
25	20240913	183900	73277930	9360	9360	9360	9360	0
26	20240913	183800	73277930	9360	9360	9360	9360	0
27	20240913	183700	73277930	9360	9360	9360	9360	0
28	20240913	183600	73277930	9360	9360	9360	9360	0
29	20240913	183500	73277930	9360	9360	9360	9360	0
30	20240913	183400	73277930	9360	9360	9360	9360	0
31	20240913	183300	73277930	9360	9360	9360	9360	0
32	20240913	183200	73277930	9360	9360	9360	9360	662
33	20240913	183100	73277930	9360	9360	9360	9360	0
34	20240913	183000	73277930	9360	9360	9360	9360	0
35	20240913	182900	73277930	9360	9360	9360	9360	0
36	20240913	182800	73277930	9360	9360	9360	9360	0
37	20240913	182700	73277930	9360	9360	9360	9360	0
38	20240913	182600	73277930	9360	9360	9360	9360	0
39	20240913	182500	73277930	9360	9360	9360	9360	0
40	20240913	182400	73277930	9360	9360	9360	9360	0
41	20240913	182300	73277930	9360	9360	9360	9360	0
42	20240913	182200	73277930	9360	9360	9360	9360	0
43	20240913	182100	73277930	9360	9360	9360	9360	0
44	20240913	182000	73277930	9360	9360	9360	9360	0
45	20240913	181900	73277930	9360	9360	9360	9360	0
46	20240913	181800	73277930	9360	9360	9360	9360	0
47	20240913	181700	73277930	9360	9360	9360	9360	0
48	20240913	181600	73277930	9360	9360	9360	9360	0
49	20240913	181500	73277930	9360	9360	9360	9360	0
50	20240913	181400	73277930	9360	9360	9360	9360	0
51	20240913	181300	73277930	9360	9360	9360	9360	0
52	20240913	181200	73277930	9360	9360	9360	9360	0
53	20240913	181100	73277930	9360	9360	9360	9360	0
54	20240913	181000	73277930	9360	9360	9360	9360	0
55	20240913	180900	73277930	9360	9360	9360	9360	0
56	20240913	180800	73277930	9360	9360	9360	9360	0
57	20240913	180700	73277930	9360	9360	9360	9360	0
58	20240913	180600	73277930	9360	9360	9360	9360	0
59	20240913	180500	73277930	9360	9360	9360	9360	0
60	20240913	180400	73277930	9360	9360	9360	9360	0
61	20240913	180300	73277930	9360	9360	9360	9360	0
62	20240913	180200	73277930	9360	9360	9360	9360	662
63	20240913	180100	73277930	9360	9360	9360	9360	0
64	20240913	180000	73277930	9360	9360	9360	9360	0
65	20240913	175900	73277930	9360	9360	9360	9360	0
66	20240913	175800	73277930	9360	9360	9360	9360	0
67	20240913	175700	73277930	9360	9360	9360	9360	0
68	20240913	175600	73277930	9360	9360	9360	9360	0
69	20240913	175500	73277930	9360	9360	9360	9360	0
70	20240913	175400	73277930	9360	9360	9360	9360	0
71	20240913	175300	73277930	9360	9360	9360	9360	0
72	20240913	175200	73277930	9360	9360	9360	9360	0
73	20240913	175100	73277930	9360	9360	9360	9360	0
74	20240913	175000	73277930	9360	9360	9360	9360	0
75	20240913	174900	73277930	9360	9360	9360	9360	0
76	20240913	174800	73277930	9360	9360	9360	9360	0
77	20240913	174700	73277930	9360	9360	9360	9360	0
78	20240913	174600	73277930	9360	9360	9360	9360	0
79	20240913	174500	73277930	9360	9360	9360	9360	0
80	20240913	174400	73277930	9360	9360	9360	9360	0
81	20240913	174300	73277930	9360	9360	9360	9360	0
82	20240913	174200	73277930	9360	9360	9360	9360	0
83	20240913	174100	73277930	9360	9360	9360	9360	0
84	20240913	174000	73277930	9360	9360	9360	9360	0
85	20240913	173900	73277930	9360	9360	9360	9360	0
86	20240913	173800	73277930	9360	9360	9360	9360	0
87	20240913	173700	73277930	9360	9360	9360	9360	0
88	20240913	173600	73277930	9360	9360	9360	9360	0
89	20240913	173500	73277930	9360	9360	9360	9360	0
90	20240913	173400	73277930	9360	9360	9360	9360	0
91	20240913	173300	73277930	9360	9360	9360	9360	0
92	20240913	173200	73277930	9360	9360	9360	9360	662
93	20240913	173100	73277930	9360	9360	9360	9360	0
94	20240913	173000	73277930	9360	9360	9360	9360	0
95	20240913	172900	73277930	9360	9360	9360	9360	0
96	20240913	172800	73277930	9360	9360	9360	9360	0
97	20240913	172700	73277930	9360	9360	9360	9360	0
98	20240913	172600	73277930	9360	9360	9360	9360	0
99	20240913	172500	73277930	9360	9360	9360	9360	0
100	20240913	172400	73277930	9360	9360	9360	9360	0
101	20240913	172300	73277930	9360	9360	9360	9360	0
102	20240913	172200	73277930	9360	9360	9360	9360	0
103	20240913	172100	73277930	9360	9360	9360	9360	0
104	20240913	172000	73277930	9360	9360	9360	9360	0
105	20240913	171900	73277930	9360	9360	9360	9360	0
106	20240913	171800	73277930	9360	9360	9360	9360	0
107	20240913	171700	73277930	9360	9360	9360	9360	0
108	20240913	171600	73277930	9360	9360	9360	9360	0
109	20240913	171500	73277930	9360	9360	9360	9360	0
110	20240913	171400	73277930	9360	9360	9360	9360	0
111	20240913	171300	73277930	9360	9360	9360	9360	0
112	20240913	171200	73277930	9360	9360	9360	9360	0
113	20240913	171100	73277930	9360	9360	9360	9360	0
114	20240913	171000	73277930	9360	9360	9360	9360	0
115	20240913	170900	73277930	9360	9360	9360	9360	0
116	20240913	170800	73277930	9360	9360	9360	9360	0
117	20240913	170700	73277930	9360	9360	9360	9360	0
118	20240913	170600	73277930	9360	9360	9360	9360	0
119	20240913	170500	73277930	9360	9360	9360	9360	0
120	20240913	170400	73277930	9360	9360	9360	9360	0
121	20240913	170300	73277930	9360	9360	9360	9360	0
122	20240913	170200	73277930	9360	9360	9360	9360	662
123	20240913	170100	73277930	9360	9360	9360	9360	0
124	20240913	170000	73277930	9360	9360	9360	9360	0
125	20240913	165900	73277930	9360	9360	9360	9360	0
126	20240913	165800	73277930	9360	9360	9360	9360	0
127	20240913	165700	73277930	9360	9360	9360	9360	0
128	20240913	165600	73277930	9360	9360	9360	9360	0
129	20240913	165500	73277930	9360	9360	9360	9360	0
130	20240913	165400	73277930	9360	9360	9360	9360	0
131	20240913	165300	73277930	9360	9360	9360	9360	0
132	20240913	165200	73277930	9360	9360	9360	9360	0
133	20240913	165100	73277930	9360	9360	9360	9360	0
134	20240913	165000	73277930	9360	9360	9360	9360	0
135	20240913	164900	73277930	9360	9360	9360	9360	0
136	20240913	164800	73277930	9360	9360	9360	9360	0
137	20240913	164700	73277930	9360	9360	9360	9360	0
138	20240913	164600	73277930	9360	9360	9360	9360	0
139	20240913	164500	73277930	9360	9360	9360	9360	0
140	20240913	164400	73277930	9360	9360	9360	9360	0
141	20240913	164300	73277930	9360	9360	9360	9360	0
142	20240913	164200	73277930	9360	9360	9360	9360	0
143	20240913	164100	73277930	9360	9360	9360	9360	0
144	20240913	164000	73277930	9360	9360	9360	9360	0
145	20240913	163900	73277930	9360	9360	9360	9360	0
146	20240913	163800	73277930	9360	9360	9360	9360	0
147	20240913	163700	73277930	9360	9360	9360	9360	0
148	20240913	163600	73277930	9360	9360	9360	9360	0
149	20240913	163500	73277930	9360	9360	9360	9360	0
150	20240913	163400	73277930	9360	9360	9360	9360	0
151	20240913	163300	73277930	9360	9360	9360	9360	0
152	20240913	163200	73277930	9360	9360	9360	9360	662
153	20240913	163100	73277930	9360	9360	9360	9360	0
154	20240913	163000	73277930	9360	9360	9360	9360	0
155	20240913	162900	73277930	9360	9360	9360	9360	0
156	20240913	162800	73277930	9360	9360	9360	9360	0
157	20240913	162700	73277930	9360	9360	9360	9360	0
158	20240913	162600	73277930	9360	9360	9360	9360	0
159	20240913	162500	73277930	9360	9360	9360	9360	0
160	20240913	162400	73277930	9360	9360	9360	9360	0
161	20240913	162300	73277930	9360	9360	9360	9360	0
162	20240913	162200	73277930	9360	9360	9360	9360	0
163	20240913	162100	73277930	9360	9360	9360	9360	0
164	20240913	162000	73277930	9360	9360	9360	9360	0
165	20240913	161900	73277930	9360	9360	9360	9360	0
166	20240913	161800	73277930	9360	9360	9360	9360	0
167	20240913	161700	73277930	9360	9360	9360	9360	0
168	20240913	161600	73277930	9360	9360	9360	9360	0
169	20240913	161500	73277930	9360	9360	9360	9360	0
170	20240913	161400	73277930	9360	9360	9360	9360	0
171	20240913	161300	73277930	9360	9360	9360	9360	0
172	20240913	161200	73277930	9360	9360	9360	9360	0
173	20240913	161100	73277930	9360	9360	9360	9360	0
174	20240913	161000	73277930	9360	9360	9360	9360	0
175	20240913	160900	73277930	9360	9360	9360	9360	0
176	20240913	160800	73277930	9360	9360	9360	9360	0
177	20240913	160700	73277930	9360	9360	9360	9360	0
178	20240913	160600	73277930	9360	9360	9360	9360	0
179	20240913	160500	73277930	9360	9360	9360	9360	0
180	20240913	160400	73277930	9360	9360	9360	9360	0
181	20240913	160300	73277930	9360	9360	9360	9360	0
182	20240913	160200	73277930	9360	9360	9360	9360	662
183	20240913	160100	73277930	9360	9360	9360	9360	0
184	20240913	160000	73277930	9360	9360	9360	9360	0
185	20240913	155900	73277930	9360	9360	9360	9360	0
186	20240913	155800	73277930	9360	9360	9360	9360	0
187	20240913	155700	73277930	9360	9360	9360	9360	0
188	20240913	155600	73277930	9360	9360	9360	9360	0
189	20240913	155500	73277930	9360	9360	9360	9360	0
190	20240913	155400	73277930	9360	9360	9360	9360	0
191	20240913	155300	73277930	9360	9360	9360	9360	0
192	20240913	155200	73277930	9360	9360	9360	9360	0
193	20240913	155100	73277930	9360	9360	9360	9360	0
194	20240913	155000	73277930	9360	9360	9360	9360	0
195	20240913	154900	73277930	9360	9360	9360	9360	0
196	20240913	154800	73277930	9360	9360	9360	9360	0
197	20240913	154700	73277930	9360	9360	9360	9360	0
198	20240913	154600	73277930	9360	9360	9360	9360	0
199	20240913	154500	73277930	9360	9360	9360	9360	0
200	20240913	154400	73277930	9360	9360	9360	9360	0
201	20240913	154300	73277930	9360	9360	9360	9360	0
202	20240913	154200	73277930	9360	9360	9360	9360	0
203	20240913	154100	73277930	9360	9360	9360	9360	0
204	20240913	154000	73277930	9360	9360	9360	9360	0
205	20240913	153900	73277930	9360	9360	9360	9360	0
206	20240913	153800	73277930	9360	9360	9360	9360	0
207	20240913	153700	73277930	9360	9360	9360	9360	0
208	20240913	153600	73277930	9360	9360	9360	9360	0
209	20240913	153500	73277930	9360	9360	9360	9360	0
210	20240913	153400	73277930	9360	9360	9360	9360	0
211	20240913	153300	73277930	9360	9360	9360	9360	0
212	20240913	153200	73277930	9360	9360	9360	9360	662
213	20240913	153100	73277930	9360	9360	9360	9360	0
214	20240913	153000	73277930	9360	9360	9360	9360	662
215	20240913	152900	67081610	9360	9360	9360	9360	0
216	20240913	152800	67081610	9360	9360	9360	9360	0
217	20240913	152700	67081610	9360	9360	9360	9360	0
218	20240913	152600	67081610	9360	9360	9360	9360	0
219	20240913	152500	67081610	9360	9360	9360	9360	0
220	20240913	152400	67081610	9360	9360	9360	9360	0
221	20240913	152300	67081610	9360	9360	9360	9360	0
222	20240913	152200	67081610	9360	9360	9360	9360	0
223	20240913	152100	67081610	9360	9360	9360	9360	0
224	20240913	152000	67081610	9360	9360	9360	9360	0
225	20240913	151900	67081610	9360	9360	9360	9360	20
226	20240913	151800	66894410	9380	9370	9380	9370	20
227	20240913	151700	66706860	9380	9380	9380	9380	0
228	20240913	151600	66706860	9380	9380	9380	9380	0
229	20240913	151500	66706860	9380	9380	9380	9380	0
230	20240913	151400	66706860	9380	9380	9380	9380	1
231	20240913	151300	66697480	9360	9360	9360	9360	0
232	20240913	151200	66697480	9360	9360	9360	9360	0
233	20240913	151100	66697480	9360	9360	9360	9360	0
234	20240913	151000	66697480	9360	9360	9360	9360	0
235	20240913	150900	66697480	9360	9360	9360	9360	137
236	20240913	150800	65415160	9360	9360	9360	9360	0
237	20240913	150700	65415160	9360	9360	9360	9360	0
238	20240913	150600	65415160	9360	9360	9360	9360	8
239	20240913	150500	65340280	9360	9360	9360	9360	0
240	20240913	150400	65340280	9360	9360	9360	9360	0
241	20240913	150300	65340280	9360	9360	9360	9360	0
242	20240913	150200	65340280	9360	9360	9360	9360	44
243	20240913	150100	64928440	9360	9360	9360	9360	6
244	20240913	150000	64872280	9360	9360	9360	9360	0
245	20240913	145900	64872280	9360	9360	9360	9360	5
246	20240913	145800	64825480	9360	9360	9360	9360	0
247	20240913	145700	64825480	9360	9360	9360	9360	0
248	20240913	145600	64825480	9360	9360	9360	9360	0
249	20240913	145500	64825480	9360	9360	9360	9360	0
250	20240913	145400	64825480	9360	9360	9360	9360	2
251	20240913	145300	64806760	9370	9370	9370	9370	0
252	20240913	145200	64806760	9370	9370	9370	9370	0
253	20240913	145100	64806760	9370	9370	9370	9360	3
254	20240913	145000	64778660	9380	9380	9380	9380	0
255	20240913	144900	64778660	9380	9380	9380	9380	0
256	20240913	144800	64778660	9380	9380	9380	9380	0
257	20240913	144700	64778660	9380	9380	9380	9380	0
258	20240913	144600	64778660	9380	9380	9380	9380	0
259	20240913	144500	64778660	9380	9380	9380	9380	0
260	20240913	144400	64778660	9380	9380	9380	9380	0
261	20240913	144300	64778660	9380	9380	9380	9380	0
262	20240913	144200	64778660	9380	9380	9380	9380	0
263	20240913	144100	64778660	9380	9380	9380	9380	1
264	20240913	144000	64769280	9380	9380	9380	9380	0
265	20240913	143900	64769280	9380	9380	9380	9370	3
266	20240913	143800	64741150	9360	9370	9370	9360	500
267	20240913	143700	60060820	9380	9380	9380	9380	7
268	20240913	143600	59995160	9380	9380	9380	9380	0
269	20240913	143500	59995160	9380	9380	9380	9380	0
270	20240913	143400	59995160	9380	9380	9380	9380	0
271	20240913	143300	59995160	9380	9380	9380	9380	53
272	20240913	143200	59498020	9380	9380	9380	9380	0
273	20240913	143100	59498020	9380	9380	9380	9380	7
274	20240913	143000	59432360	9380	9380	9380	9380	1
275	20240913	142900	59422980	9390	9390	9390	9390	0
276	20240913	142800	59422980	9390	9390	9390	9390	0
277	20240913	142700	59422980	9390	9380	9390	9380	40
278	20240913	142600	59047710	9380	9380	9380	9380	5
279	20240913	142500	59000810	9370	9370	9370	9370	0
280	20240913	142400	59000810	9370	9370	9370	9370	0
281	20240913	142300	59000810	9370	9370	9370	9370	0
282	20240913	142200	59000810	9370	9370	9370	9370	1
283	20240913	142100	58991440	9380	9380	9380	9380	0
284	20240913	142000	58991440	9380	9380	9380	9380	0
285	20240913	141900	58991440	9380	9360	9380	9360	888
286	20240913	141800	50670240	9370	9370	9370	9370	0
287	20240913	141700	50670240	9370	9370	9370	9370	0
288	20240913	141600	50670240	9370	9370	9370	9370	0
289	20240913	141500	50670240	9370	9370	9370	9370	0
290	20240913	141400	50670240	9370	9360	9370	9360	101
291	20240913	141300	49724370	9350	9350	9350	9350	0
292	20240913	141200	49724370	9350	9350	9350	9350	87
293	20240913	141100	48910920	9340	9340	9340	9340	0
294	20240913	141000	48910920	9340	9340	9340	9340	0
295	20240913	140900	48910920	9340	9340	9340	9340	0
296	20240913	140800	48910920	9340	9340	9340	9340	0
297	20240913	140700	48910920	9340	9340	9340	9340	0
298	20240913	140600	48910920	9340	9340	9340	9340	1
299	20240913	140500	48901580	9340	9340	9340	9340	0
300	20240913	140400	48901580	9340	9340	9340	9340	0
301	20240913	140300	48901580	9340	9340	9340	9340	0
302	20240913	140200	48901580	9340	9340	9340	9340	0
303	20240913	140100	48901580	9340	9340	9340	9340	0
304	20240913	140000	48901580	9340	9340	9340	9340	0
305	20240913	135900	48901580	9340	9340	9340	9340	0
306	20240913	135800	48901580	9340	9340	9340	9340	0
307	20240913	135700	48901580	9340	9340	9340	9340	0
308	20240913	135600	48901580	9340	9340	9340	9340	0
309	20240913	135500	48901580	9340	9340	9340	9340	0
310	20240913	135400	48901580	9340	9340	9340	9340	2
311	20240913	135300	48882900	9350	9350	9350	9350	0
312	20240913	135200	48882900	9350	9350	9350	9350	0
313	20240913	135100	48882900	9350	9350	9350	9350	0
314	20240913	135000	48882900	9350	9350	9350	9350	0
315	20240913	134900	48882900	9350	9350	9350	9350	0
316	20240913	134800	48882900	9350	9350	9350	9350	13
317	20240913	134700	48761350	9360	9360	9360	9360	0
318	20240913	134600	48761350	9360	9360	9360	9360	0
319	20240913	134500	48761350	9360	9360	9360	9360	0
320	20240913	134400	48761350	9360	9360	9360	9360	0
321	20240913	134300	48761350	9360	9360	9360	9360	0
322	20240913	134200	48761350	9360	9360	9360	9360	0
323	20240913	134100	48761350	9360	9360	9360	9360	0
324	20240913	134000	48761350	9360	9360	9360	9360	1
325	20240913	133900	48751990	9360	9360	9360	9360	0
326	20240913	133800	48751990	9360	9360	9360	9360	1
327	20240913	133700	48742630	9360	9360	9360	9360	0
328	20240913	133600	48742630	9360	9360	9360	9360	0
329	20240913	133500	48742630	9360	9360	9360	9360	0
330	20240913	133400	48742630	9360	9360	9360	9360	0
331	20240913	133300	48742630	9360	9360	9360	9360	0
332	20240913	133200	48742630	9360	9360	9360	9360	0
333	20240913	133100	48742630	9360	9360	9360	9360	0
334	20240913	133000	48742630	9360	9360	9360	9360	3
335	20240913	132900	48714550	9370	9370	9370	9370	0
336	20240913	132800	48714550	9370	9370	9370	9370	0
337	20240913	132700	48714550	9370	9370	9370	9370	0
338	20240913	132600	48714550	9370	9370	9370	9370	0
339	20240913	132500	48714550	9370	9370	9370	9370	0
340	20240913	132400	48714550	9370	9370	9370	9370	0
341	20240913	132300	48714550	9370	9350	9370	9350	2
342	20240913	132200	48695830	9370	9360	9370	9360	2
343	20240913	132100	48677100	9370	9370	9370	9370	0
344	20240913	132000	48677100	9370	9370	9370	9370	0
345	20240913	131900	48677100	9370	9370	9370	9370	0
346	20240913	131800	48677100	9370	9350	9370	9340	206
347	20240913	131700	46751950	9370	9360	9370	9350	63
348	20240913	131600	46162360	9360	9360	9360	9360	38
349	20240913	131500	45806680	9360	9360	9360	9360	4
350	20240913	131400	45769240	9370	9370	9370	9370	0
351	20240913	131300	45769240	9370	9370	9370	9370	0
352	20240913	131200	45769240	9370	9370	9370	9370	0
353	20240913	131100	45769240	9370	9360	9370	9360	96
354	20240913	131000	44870670	9370	9370	9370	9370	160
355	20240913	130900	43371470	9360	9360	9360	9360	0
356	20240913	130800	43371470	9360	9360	9360	9360	54
357	20240913	130700	42866030	9360	9360	9360	9360	0
358	20240913	130600	42866030	9360	9360	9360	9360	152
359	20240913	130500	41443310	9360	9360	9360	9360	0
360	20240913	130400	41443310	9360	9360	9360	9360	0
361	20240913	130300	41443310	9360	9360	9360	9360	0
362	20240913	130200	41443310	9360	9360	9360	9360	1
363	20240913	130100	41433950	9360	9360	9360	9360	1
364	20240913	130000	41424590	9350	9350	9350	9350	4
365	20240913	125900	41387190	9350	9350	9350	9350	0
366	20240913	125800	41387190	9350	9350	9350	9350	0
367	20240913	125700	41387190	9350	9350	9350	9350	237
368	20240913	125600	39171240	9340	9340	9340	9340	0
369	20240913	125500	39171240	9340	9340	9340	9340	11
370	20240913	125400	39068500	9320	9320	9320	9320	0
371	20240913	125300	39068500	9320	9320	9320	9320	0
372	20240913	125200	39068500	9320	9320	9320	9320	0
373	20240913	125100	39068500	9320	9320	9320	9320	0
374	20240913	125000	39068500	9320	9320	9320	9320	0
375	20240913	124900	39068500	9320	9320	9320	9320	0
376	20240913	124800	39068500	9320	9320	9320	9320	0
377	20240913	124700	39068500	9320	9320	9320	9320	0
378	20240913	124600	39068500	9320	9320	9320	9320	0
379	20240913	124500	39068500	9320	9320	9320	9320	0
380	20240913	124400	39068500	9320	9320	9320	9320	0
381	20240913	124300	39068500	9320	9320	9320	9320	0
382	20240913	124200	39068500	9320	9320	9320	9320	0
383	20240913	124100	39068500	9320	9320	9320	9320	0
384	20240913	124000	39068500	9320	9330	9330	9320	555
385	20240913	123900	33895470	9330	9330	9330	9330	0
386	20240913	123800	33895470	9330	9330	9330	9330	0
387	20240913	123700	33895470	9330	9330	9330	9330	0
388	20240913	123600	33895470	9330	9330	9330	9330	0
389	20240913	123500	33895470	9330	9330	9330	9330	0
390	20240913	123400	33895470	9330	9330	9330	9330	0
391	20240913	123300	33895470	9330	9330	9330	9330	0
392	20240913	123200	33895470	9330	9330	9330	9330	0
393	20240913	123100	33895470	9330	9330	9330	9330	0
394	20240913	123000	33895470	9330	9330	9330	9330	0
395	20240913	122900	33895470	9330	9330	9330	9330	0
396	20240913	122800	33895470	9330	9330	9330	9330	0
397	20240913	122700	33895470	9330	9330	9330	9330	0
398	20240913	122600	33895470	9330	9330	9330	9330	0
399	20240913	122500	33895470	9330	9330	9330	9330	0
400	20240913	122400	33895470	9330	9330	9330	9330	0
401	20240913	122300	33895470	9330	9330	9330	9330	50
402	20240913	122200	33428970	9330	9330	9330	9330	0
403	20240913	122100	33428970	9330	9330	9330	9330	0
404	20240913	122000	33428970	9330	9330	9330	9330	0
405	20240913	121900	33428970	9330	9330	9330	9330	10
406	20240913	121800	33335670	9350	9350	9350	9350	0
407	20240913	121700	33335670	9350	9350	9350	9350	0
408	20240913	121600	33335670	9350	9350	9350	9350	0
409	20240913	121500	33335670	9350	9350	9350	9350	0
410	20240913	121400	33335670	9350	9350	9350	9350	0
411	20240913	121300	33335670	9350	9350	9350	9350	0
412	20240913	121200	33335670	9350	9350	9350	9350	0
413	20240913	121100	33335670	9350	9350	9350	9350	46
414	20240913	121000	32905570	9340	9340	9340	9340	4
415	20240913	120900	32868210	9330	9330	9330	9330	0
416	20240913	120800	32868210	9330	9330	9330	9330	200
417	20240913	120700	31002210	9340	9340	9340	9340	0
418	20240913	120600	31002210	9340	9340	9340	9340	0
419	20240913	120500	31002210	9340	9340	9340	9340	2
420	20240913	120400	30983530	9330	9330	9330	9330	1
421	20240913	120300	30974200	9330	9330	9330	9330	0
422	20240913	120200	30974200	9330	9330	9330	9330	0
423	20240913	120100	30974200	9330	9330	9330	9330	0
424	20240913	120000	30974200	9330	9330	9330	9330	0
425	20240913	115900	30974200	9330	9330	9330	9330	0
426	20240913	115800	30974200	9330	9330	9330	9330	0
427	20240913	115700	30974200	9330	9330	9330	9330	0
428	20240913	115600	30974200	9330	9330	9330	9330	0
429	20240913	115500	30974200	9330	9330	9330	9330	1
430	20240913	115400	30964870	9330	9330	9330	9330	0
431	20240913	115300	30964870	9330	9330	9330	9330	0
432	20240913	115200	30964870	9330	9330	9330	9330	0
433	20240913	115100	30964870	9330	9330	9330	9330	2
434	20240913	115000	30946210	9330	9330	9330	9330	3
435	20240913	114900	30918220	9330	9330	9330	9330	0
436	20240913	114800	30918220	9330	9330	9330	9330	0
437	20240913	114700	30918220	9330	9330	9330	9330	0
438	20240913	114600	30918220	9330	9330	9330	9330	0
439	20240913	114500	30918220	9330	9330	9330	9330	0
440	20240913	114400	30918220	9330	9330	9330	9330	0
441	20240913	114300	30918220	9330	9330	9330	9330	0
442	20240913	114200	30918220	9330	9330	9330	9330	0
443	20240913	114100	30918220	9330	9330	9330	9330	0
444	20240913	114000	30918220	9330	9330	9330	9330	0
445	20240913	113900	30918220	9330	9330	9330	9330	0
446	20240913	113800	30918220	9330	9330	9330	9330	0
447	20240913	113700	30918220	9330	9330	9330	9330	0
448	20240913	113600	30918220	9330	9330	9330	9330	60
449	20240913	113500	30358420	9330	9330	9330	9330	0
450	20240913	113400	30358420	9330	9330	9330	9330	0
451	20240913	113300	30358420	9330	9330	9330	9330	0
452	20240913	113200	30358420	9330	9330	9330	9330	0
453	20240913	113100	30358420	9330	9330	9330	9330	0
454	20240913	113000	30358420	9330	9330	9330	9330	0
455	20240913	112900	30358420	9330	9330	9330	9330	0
456	20240913	112800	30358420	9330	9330	9330	9330	2
457	20240913	112700	30339760	9350	9350	9350	9350	0
458	20240913	112600	30339760	9350	9350	9350	9350	0
459	20240913	112500	30339760	9350	9350	9350	9350	0
460	20240913	112400	30339760	9350	9350	9350	9350	0
461	20240913	112300	30339760	9350	9350	9350	9350	0
462	20240913	112200	30339760	9350	9350	9350	9350	0
463	20240913	112100	30339760	9350	9350	9350	9350	0
464	20240913	112000	30339760	9350	9350	9350	9350	0
465	20240913	111900	30339760	9350	9350	9350	9350	0
466	20240913	111800	30339760	9350	9350	9350	9350	0
467	20240913	111700	30339760	9350	9350	9350	9350	0
468	20240913	111600	30339760	9350	9340	9350	9340	2
469	20240913	111500	30321070	9340	9340	9340	9340	0
470	20240913	111400	30321070	9340	9340	9340	9340	0
471	20240913	111300	30321070	9340	9340	9340	9340	0
472	20240913	111200	30321070	9340	9340	9340	9340	0
473	20240913	111100	30321070	9340	9340	9340	9340	0
474	20240913	111000	30321070	9340	9340	9340	9340	0
475	20240913	110900	30321070	9340	9340	9340	9340	0
476	20240913	110800	30321070	9340	9340	9340	9340	1
477	20240913	110700	30311730	9330	9330	9330	9330	0
478	20240913	110600	30311730	9330	9330	9330	9330	0
479	20240913	110500	30311730	9330	9330	9330	9330	0
480	20240913	110400	30311730	9330	9330	9330	9330	3
481	20240913	110300	30283740	9330	9330	9330	9330	0
482	20240913	110200	30283740	9330	9330	9330	9330	43
483	20240913	110100	29882550	9330	9330	9330	9330	0
484	20240913	110000	29882550	9330	9330	9330	9330	0
485	20240913	105900	29882550	9330	9330	9330	9330	0
486	20240913	105800	29882550	9330	9330	9330	9330	51
487	20240913	105700	29406720	9350	9350	9350	9350	0
488	20240913	105600	29406720	9350	9340	9350	9340	2
489	20240913	105500	29388030	9350	9340	9350	9340	101
490	20240913	105400	28444240	9340	9340	9340	9340	0
491	20240913	105300	28444240	9340	9340	9340	9340	0
492	20240913	105200	28444240	9340	9340	9340	9340	0
493	20240913	105100	28444240	9340	9340	9340	9340	0
494	20240913	105000	28444240	9340	9340	9340	9340	0
495	20240913	104900	28444240	9340	9340	9340	9340	0
496	20240913	104800	28444240	9340	9340	9340	9340	39
497	20240913	104700	28079980	9340	9340	9340	9340	0
498	20240913	104600	28079980	9340	9340	9340	9340	2
499	20240913	104500	28061300	9350	9350	9350	9350	0
500	20240913	104400	28061300	9350	9350	9350	9350	0
501	20240913	104300	28061300	9350	9350	9350	9350	3
502	20240913	104200	28033250	9350	9350	9350	9350	0
503	20240913	104100	28033250	9350	9350	9350	9350	0
504	20240913	104000	28033250	9350	9350	9350	9350	0
505	20240913	103900	28033250	9350	9350	9350	9350	1
506	20240913	103800	28023900	9350	9350	9350	9350	100
507	20240913	103700	27088900	9340	9340	9340	9340	0
508	20240913	103600	27088900	9340	9340	9340	9340	0
509	20240913	103500	27088900	9340	9340	9340	9340	530
510	20240913	103400	22138700	9340	9340	9340	9340	0
511	20240913	103300	22138700	9340	9340	9340	9340	0
512	20240913	103200	22138700	9340	9340	9340	9340	200
513	20240913	103100	20270700	9340	9340	9340	9340	0
514	20240913	103000	20270700	9340	9340	9340	9340	0
515	20240913	102900	20270700	9340	9340	9340	9340	100
516	20240913	102800	19336700	9340	9340	9340	9340	70
517	20240913	102700	18682900	9350	9350	9350	9350	0
518	20240913	102600	18682900	9350	9350	9350	9350	0
519	20240913	102500	18682900	9350	9350	9350	9350	344
520	20240913	102400	15466500	9350	9340	9350	9340	249
521	20240913	102300	13140270	9340	9340	9340	9340	0
522	20240913	102200	13140270	9340	9340	9340	9340	1
523	20240913	102100	13130930	9340	9340	9340	9340	0
524	20240913	102000	13130930	9340	9340	9340	9340	0
525	20240913	101900	13130930	9340	9340	9340	9340	50
526	20240913	101800	12663930	9340	9340	9340	9340	0
527	20240913	101700	12663930	9340	9340	9340	9340	0
528	20240913	101600	12663930	9340	9340	9340	9340	2
529	20240913	101500	12645250	9340	9340	9340	9340	0
530	20240913	101400	12645250	9340	9340	9340	9340	0
531	20240913	101300	12645250	9340	9340	9340	9340	0
532	20240913	101200	12645250	9340	9340	9340	9340	146
533	20240913	101100	11281610	9340	9340	9340	9340	1
534	20240913	101000	11272270	9330	9330	9330	9330	283
535	20240913	100900	8631880	9340	9340	9340	9340	0
536	20240913	100800	8631880	9340	9340	9340	9340	1
537	20240913	100700	8622540	9340	9340	9340	9340	0
538	20240913	100600	8622540	9340	9340	9340	9340	0
539	20240913	100500	8622540	9340	9340	9340	9340	20
540	20240913	100400	8435740	9340	9340	9340	9340	0
541	20240913	100300	8435740	9340	9340	9340	9340	1
542	20240913	100200	8426400	9340	9340	9340	9340	3
543	20240913	100100	8398380	9340	9340	9340	9340	1
544	20240913	100000	8389040	9340	9340	9340	9340	30
545	20240913	095900	8108840	9350	9350	9350	9350	1
546	20240913	095800	8099490	9350	9350	9350	9350	0
547	20240913	095700	8099490	9350	9350	9350	9350	0
548	20240913	095600	8099490	9350	9350	9350	9350	0
549	20240913	095500	8099490	9350	9350	9350	9350	0
550	20240913	095400	8099490	9350	9350	9350	9350	0
551	20240913	095300	8099490	9350	9350	9350	9350	0
552	20240913	095200	8099490	9350	9350	9350	9350	50
553	20240913	095100	7631990	9350	9350	9350	9350	0
554	20240913	095000	7631990	9350	9350	9350	9350	0
555	20240913	094900	7631990	9350	9350	9350	9350	0
556	20240913	094800	7631990	9350	9350	9350	9350	0
557	20240913	094700	7631990	9350	9350	9350	9350	3
558	20240913	094600	7603940	9350	9350	9350	9350	0
559	20240913	094500	7603940	9350	9350	9350	9350	1
560	20240913	094400	7594590	9340	9330	9340	9330	200
561	20240913	094300	5726600	9320	9320	9320	9320	0
562	20240913	094200	5726600	9320	9320	9320	9320	4
563	20240913	094100	5689320	9330	9330	9330	9330	2
564	20240913	094000	5670660	9340	9340	9340	9340	50
565	20240913	093900	5203660	9340	9340	9340	9340	1
566	20240913	093800	5194320	9320	9320	9320	9320	0
567	20240913	093700	5194320	9320	9320	9320	9320	0
568	20240913	093600	5194320	9320	9320	9320	9320	10
569	20240913	093500	5101120	9330	9330	9330	9330	0
570	20240913	093400	5101120	9330	9340	9340	9330	5
571	20240913	093300	5054450	9350	9350	9350	9350	0
572	20240913	093200	5054450	9350	9350	9350	9350	1
573	20240913	093100	5045100	9350	9350	9350	9350	0
574	20240913	093000	5045100	9350	9350	9350	9350	0
575	20240913	092900	5045100	9350	9350	9350	9350	1
576	20240913	092800	5035750	9350	9350	9350	9350	0
577	20240913	092700	5035750	9350	9350	9350	9350	10
578	20240913	092600	4942250	9350	9350	9350	9350	4
579	20240913	092500	4904850	9360	9360	9360	9360	0
580	20240913	092400	4904850	9360	9340	9360	9340	25
581	20240913	092300	4670910	9360	9360	9360	9360	0
582	20240913	092200	4670910	9360	9360	9360	9360	0
583	20240913	092100	4670910	9360	9340	9360	9340	4
584	20240913	092000	4633510	9350	9350	9350	9350	10
585	20240913	091900	4540010	9350	9350	9350	9350	0
586	20240913	091800	4540010	9350	9330	9350	9330	61
587	20240913	091700	3969780	9320	9320	9320	9320	0
588	20240913	091600	3969780	9320	9330	9330	9320	99
589	20240913	091500	3047090	9340	9340	9340	9340	0
590	20240913	091400	3047090	9340	9340	9340	9340	0
591	20240913	091300	3047090	9340	9330	9340	9330	2
592	20240913	091200	3028420	9340	9330	9340	9330	7
593	20240913	091100	2963050	9330	9340	9340	9330	99
594	20240913	091000	2038550	9360	9360	9360	9360	1
595	20240913	090900	2029190	9340	9350	9350	9340	21
596	20240913	090800	1833030	9360	9360	9360	9360	0
597	20240913	090700	1833030	9360	9360	9360	9360	0
598	20240913	090600	1833030	9360	9360	9370	9360	30
599	20240913	090500	1552080	9360	9370	9370	9350	91
600	20240913	090400	699960	9340	9340	9340	9340	30
601	20240913	090300	419760	9340	9340	9340	9340	5
602	20240913	090200	373060	9340	9340	9340	9340	0
603	20240913	090100	373060	9340	9320	9340	9320	32
604	20240913	090000	74620	9340	9320	9340	9320	8