KissMeData/005800/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184500	31851260	9240	9240	9240	9240	150
3	20240912	184400	31851260	9240	9240	9240	9240	0
4	20240912	184300	31851260	9240	9240	9240	9240	0
5	20240912	184200	31851260	9240	9240	9240	9240	0
6	20240912	184100	31851260	9240	9240	9240	9240	0
7	20240912	184000	31851260	9240	9240	9240	9240	0
8	20240912	183900	31851260	9240	9240	9240	9240	0
9	20240912	183800	31851260	9240	9240	9240	9240	0
10	20240912	183700	31851260	9240	9240	9240	9240	0
11	20240912	183600	31851260	9240	9240	9240	9240	0
12	20240912	183500	31851260	9240	9240	9240	9240	0
13	20240912	183400	31851260	9240	9240	9240	9240	0
14	20240912	183300	31851260	9240	9240	9240	9240	0
15	20240912	183200	31851260	9240	9240	9240	9240	0
16	20240912	183100	31851260	9240	9240	9240	9240	0
17	20240912	183000	31851260	9240	9240	9240	9240	0
18	20240912	182900	31851260	9240	9240	9240	9240	0
19	20240912	182800	31851260	9240	9240	9240	9240	0
20	20240912	182700	31851260	9240	9240	9240	9240	0
21	20240912	182600	31851260	9240	9240	9240	9240	0
22	20240912	182500	31851260	9240	9240	9240	9240	0
23	20240912	182400	31851260	9240	9240	9240	9240	0
24	20240912	182300	31851260	9240	9240	9240	9240	0
25	20240912	182200	31851260	9240	9240	9240	9240	0
26	20240912	182100	31851260	9240	9240	9240	9240	0
27	20240912	182000	31851260	9240	9240	9240	9240	0
28	20240912	181900	31851260	9240	9240	9240	9240	0
29	20240912	181800	31851260	9240	9240	9240	9240	0
30	20240912	181700	31851260	9240	9240	9240	9240	0
31	20240912	181600	31851260	9240	9240	9240	9240	0
32	20240912	181500	31851260	9240	9240	9240	9240	150
33	20240912	181400	31851260	9240	9240	9240	9240	0
34	20240912	181300	31851260	9240	9240	9240	9240	0
35	20240912	181200	31851260	9240	9240	9240	9240	0
36	20240912	181100	31851260	9240	9240	9240	9240	0
37	20240912	181000	31851260	9240	9240	9240	9240	0
38	20240912	180900	31851260	9240	9240	9240	9240	0
39	20240912	180800	31851260	9240	9240	9240	9240	0
40	20240912	180700	31851260	9240	9240	9240	9240	0
41	20240912	180600	31851260	9240	9240	9240	9240	0
42	20240912	180500	31851260	9240	9240	9240	9240	0
43	20240912	180400	31851260	9240	9240	9240	9240	0
44	20240912	180300	31851260	9240	9240	9240	9240	0
45	20240912	180200	31851260	9240	9240	9240	9240	0
46	20240912	180100	31851260	9240	9240	9240	9240	0
47	20240912	180000	31851260	9240	9240	9240	9240	0
48	20240912	175900	31851260	9240	9240	9240	9240	0
49	20240912	175800	31851260	9240	9240	9240	9240	0
50	20240912	175700	31851260	9240	9240	9240	9240	0
51	20240912	175600	31851260	9240	9240	9240	9240	0
52	20240912	175500	31851260	9240	9240	9240	9240	0
53	20240912	175400	31851260	9240	9240	9240	9240	0
54	20240912	175300	31851260	9240	9240	9240	9240	0
55	20240912	175200	31851260	9240	9240	9240	9240	0
56	20240912	175100	31851260	9240	9240	9240	9240	0
57	20240912	175000	31851260	9240	9240	9240	9240	0
58	20240912	174900	31851260	9240	9240	9240	9240	0
59	20240912	174800	31851260	9240	9240	9240	9240	0
60	20240912	174700	31851260	9240	9240	9240	9240	0
61	20240912	174600	31851260	9240	9240	9240	9240	0
62	20240912	174500	31851260	9240	9240	9240	9240	150
63	20240912	174400	31851260	9240	9240	9240	9240	0
64	20240912	174300	31851260	9240	9240	9240	9240	0
65	20240912	174200	31851260	9240	9240	9240	9240	0
66	20240912	174100	31851260	9240	9240	9240	9240	0
67	20240912	174000	31851260	9240	9240	9240	9240	0
68	20240912	173900	31851260	9240	9240	9240	9240	0
69	20240912	173800	31851260	9240	9240	9240	9240	0
70	20240912	173700	31851260	9240	9240	9240	9240	0
71	20240912	173600	31851260	9240	9240	9240	9240	0
72	20240912	173500	31851260	9240	9240	9240	9240	0
73	20240912	173400	31851260	9240	9240	9240	9240	0
74	20240912	173300	31851260	9240	9240	9240	9240	0
75	20240912	173200	31851260	9240	9240	9240	9240	0
76	20240912	173100	31851260	9240	9240	9240	9240	0
77	20240912	173000	31851260	9240	9240	9240	9240	0
78	20240912	172900	31851260	9240	9240	9240	9240	0
79	20240912	172800	31851260	9240	9240	9240	9240	0
80	20240912	172700	31851260	9240	9240	9240	9240	0
81	20240912	172600	31851260	9240	9240	9240	9240	0
82	20240912	172500	31851260	9240	9240	9240	9240	0
83	20240912	172400	31851260	9240	9240	9240	9240	0
84	20240912	172300	31851260	9240	9240	9240	9240	0
85	20240912	172200	31851260	9240	9240	9240	9240	0
86	20240912	172100	31851260	9240	9240	9240	9240	0
87	20240912	172000	31851260	9240	9240	9240	9240	0
88	20240912	171900	31851260	9240	9240	9240	9240	0
89	20240912	171800	31851260	9240	9240	9240	9240	0
90	20240912	171700	31851260	9240	9240	9240	9240	0
91	20240912	171600	31851260	9240	9240	9240	9240	0
92	20240912	171500	31851260	9240	9240	9240	9240	150
93	20240912	171400	31851260	9240	9240	9240	9240	0
94	20240912	171300	31851260	9240	9240	9240	9240	0
95	20240912	171200	31851260	9240	9240	9240	9240	0
96	20240912	171100	31851260	9240	9240	9240	9240	0
97	20240912	171000	31851260	9240	9240	9240	9240	0
98	20240912	170900	31851260	9240	9240	9240	9240	0
99	20240912	170800	31851260	9240	9240	9240	9240	0
100	20240912	170700	31851260	9240	9240	9240	9240	0
101	20240912	170600	31851260	9240	9240	9240	9240	0
102	20240912	170500	31851260	9240	9240	9240	9240	0
103	20240912	170400	31851260	9240	9240	9240	9240	0
104	20240912	170300	31851260	9240	9240	9240	9240	0
105	20240912	170200	31851260	9240	9240	9240	9240	0
106	20240912	170100	31851260	9240	9240	9240	9240	0
107	20240912	170000	31851260	9240	9240	9240	9240	0
108	20240912	165900	31851260	9240	9240	9240	9240	0
109	20240912	165800	31851260	9240	9240	9240	9240	0
110	20240912	165700	31851260	9240	9240	9240	9240	0
111	20240912	165600	31851260	9240	9240	9240	9240	0
112	20240912	165500	31851260	9240	9240	9240	9240	0
113	20240912	165400	31851260	9240	9240	9240	9240	0
114	20240912	165300	31851260	9240	9240	9240	9240	0
115	20240912	165200	31851260	9240	9240	9240	9240	0
116	20240912	165100	31851260	9240	9240	9240	9240	0
117	20240912	165000	31851260	9240	9240	9240	9240	0
118	20240912	164900	31851260	9240	9240	9240	9240	0
119	20240912	164800	31851260	9240	9240	9240	9240	0
120	20240912	164700	31851260	9240	9240	9240	9240	0
121	20240912	164600	31851260	9240	9240	9240	9240	0
122	20240912	164500	31851260	9240	9240	9240	9240	150
123	20240912	164400	31851260	9240	9240	9240	9240	0
124	20240912	164300	31851260	9240	9240	9240	9240	0
125	20240912	164200	31851260	9240	9240	9240	9240	0
126	20240912	164100	31851260	9240	9240	9240	9240	0
127	20240912	164000	31851260	9240	9240	9240	9240	0
128	20240912	163900	31851260	9240	9240	9240	9240	0
129	20240912	163800	31851260	9240	9240	9240	9240	0
130	20240912	163700	31851260	9240	9240	9240	9240	0
131	20240912	163600	31851260	9240	9240	9240	9240	0
132	20240912	163500	31851260	9240	9240	9240	9240	0
133	20240912	163400	31851260	9240	9240	9240	9240	0
134	20240912	163300	31851260	9240	9240	9240	9240	0
135	20240912	163200	31851260	9240	9240	9240	9240	0
136	20240912	163100	31851260	9240	9240	9240	9240	0
137	20240912	163000	31851260	9240	9240	9240	9240	0
138	20240912	162900	31851260	9240	9240	9240	9240	0
139	20240912	162800	31851260	9240	9240	9240	9240	0
140	20240912	162700	31851260	9240	9240	9240	9240	0
141	20240912	162600	31851260	9240	9240	9240	9240	0
142	20240912	162500	31851260	9240	9240	9240	9240	0
143	20240912	162400	31851260	9240	9240	9240	9240	0
144	20240912	162300	31851260	9240	9240	9240	9240	0
145	20240912	162200	31851260	9240	9240	9240	9240	0
146	20240912	162100	31851260	9240	9240	9240	9240	0
147	20240912	162000	31851260	9240	9240	9240	9240	0
148	20240912	161900	31851260	9240	9240	9240	9240	0
149	20240912	161800	31851260	9240	9240	9240	9240	0
150	20240912	161700	31851260	9240	9240	9240	9240	0
151	20240912	161600	31851260	9240	9240	9240	9240	0
152	20240912	161500	31851260	9240	9240	9240	9240	150
153	20240912	161400	31851260	9240	9240	9240	9240	0
154	20240912	161300	31851260	9240	9240	9240	9240	0
155	20240912	161200	31851260	9240	9240	9240	9240	0
156	20240912	161100	31851260	9240	9240	9240	9240	0
157	20240912	161000	31851260	9240	9240	9240	9240	0
158	20240912	160900	31851260	9240	9240	9240	9240	0
159	20240912	160800	31851260	9240	9240	9240	9240	0
160	20240912	160700	31851260	9240	9240	9240	9240	0
161	20240912	160600	31851260	9240	9240	9240	9240	0
162	20240912	160500	31851260	9240	9240	9240	9240	0
163	20240912	160400	31851260	9240	9240	9240	9240	0
164	20240912	160300	31851260	9240	9240	9240	9240	0
165	20240912	160200	31851260	9240	9240	9240	9240	0
166	20240912	160100	31851260	9240	9240	9240	9240	0
167	20240912	160000	31851260	9240	9240	9240	9240	0
168	20240912	155900	31851260	9240	9240	9240	9240	0
169	20240912	155800	31851260	9240	9240	9240	9240	0
170	20240912	155700	31851260	9240	9240	9240	9240	0
171	20240912	155600	31851260	9240	9240	9240	9240	0
172	20240912	155500	31851260	9240	9240	9240	9240	0
173	20240912	155400	31851260	9240	9240	9240	9240	0
174	20240912	155300	31851260	9240	9240	9240	9240	0
175	20240912	155200	31851260	9240	9240	9240	9240	0
176	20240912	155100	31851260	9240	9240	9240	9240	0
177	20240912	155000	31851260	9240	9240	9240	9240	0
178	20240912	154900	31851260	9240	9240	9240	9240	0
179	20240912	154800	31851260	9240	9240	9240	9240	0
180	20240912	154700	31851260	9240	9240	9240	9240	0
181	20240912	154600	31851260	9240	9240	9240	9240	0
182	20240912	154500	31851260	9240	9240	9240	9240	150
183	20240912	154400	31851260	9240	9240	9240	9240	0
184	20240912	154300	31851260	9240	9240	9240	9240	0
185	20240912	154200	31851260	9240	9240	9240	9240	0
186	20240912	154100	31851260	9240	9240	9240	9240	0
187	20240912	154000	31851260	9240	9240	9240	9240	0
188	20240912	153900	31851260	9240	9240	9240	9240	0
189	20240912	153800	31851260	9240	9240	9240	9240	0
190	20240912	153700	31851260	9240	9240	9240	9240	0
191	20240912	153600	31851260	9240	9240	9240	9240	0
192	20240912	153500	31851260	9240	9240	9240	9240	0
193	20240912	153400	31851260	9240	9240	9240	9240	0
194	20240912	153300	31851260	9240	9240	9240	9240	0
195	20240912	153200	31851260	9240	9240	9240	9240	0
196	20240912	153100	31851260	9240	9240	9240	9240	0
197	20240912	153000	31851260	9240	9240	9240	9240	150
198	20240912	152900	30465260	9180	9180	9180	9180	0
199	20240912	152800	30465260	9180	9180	9180	9180	0
200	20240912	152700	30465260	9180	9180	9180	9180	0
201	20240912	152600	30465260	9180	9180	9180	9180	0
202	20240912	152500	30465260	9180	9180	9180	9180	0
203	20240912	152400	30465260	9180	9180	9180	9180	0
204	20240912	152300	30465260	9180	9180	9180	9180	0
205	20240912	152200	30465260	9180	9180	9180	9180	0
206	20240912	152100	30465260	9180	9180	9180	9180	0
207	20240912	152000	30465260	9180	9180	9180	9180	0
208	20240912	151900	30465260	9180	9180	9180	9180	0
209	20240912	151800	30465260	9180	9140	9190	9140	6
210	20240912	151700	30410200	9180	9180	9180	9180	0
211	20240912	151600	30410200	9180	9180	9180	9180	1
212	20240912	151500	30401020	9130	9130	9130	9130	1
213	20240912	151400	30391890	9170	9170	9170	9170	0
214	20240912	151300	30391890	9170	9170	9170	9170	0
215	20240912	151200	30391890	9170	9170	9170	9170	0
216	20240912	151100	30391890	9170	9170	9170	9170	0
217	20240912	151000	30391890	9170	9120	9170	9120	5
218	20240912	150900	30346230	9120	9120	9120	9120	0
219	20240912	150800	30346230	9120	9120	9120	9120	2
220	20240912	150700	30327990	9120	9120	9120	9120	2
221	20240912	150600	30309750	9120	9120	9120	9120	0
222	20240912	150500	30309750	9120	9120	9120	9120	2
223	20240912	150400	30291510	9120	9120	9120	9120	2
224	20240912	150300	30273270	9120	9120	9120	9120	0
225	20240912	150200	30273270	9120	9120	9120	9120	2
226	20240912	150100	30255030	9120	9120	9120	9120	3
227	20240912	150000	30227670	9120	9120	9120	9120	1
228	20240912	145900	30218550	9120	9120	9120	9120	2
229	20240912	145800	30200310	9120	9120	9120	9120	2
230	20240912	145700	30182070	9120	9120	9120	9120	0
231	20240912	145600	30182070	9120	9120	9120	9120	2
232	20240912	145500	30163830	9120	9120	9120	9120	2
233	20240912	145400	30145590	9120	9120	9120	9120	0
234	20240912	145300	30145590	9120	9120	9120	9120	2
235	20240912	145200	30127350	9120	9120	9120	9120	3
236	20240912	145100	30099990	9120	9120	9120	9120	0
237	20240912	145000	30099990	9120	9120	9120	9120	2
238	20240912	144900	30081750	9120	9120	9120	9120	0
239	20240912	144800	30081750	9120	9120	9120	9120	2
240	20240912	144700	30063510	9120	9120	9120	9120	0
241	20240912	144600	30063510	9120	9120	9120	9120	2
242	20240912	144500	30045270	9120	9120	9120	9120	0
243	20240912	144400	30045270	9120	9120	9120	9120	3
244	20240912	144300	30017910	9120	9120	9120	9120	0
245	20240912	144200	30017910	9120	9120	9120	9120	2
246	20240912	144100	29999670	9120	9120	9120	9120	2
247	20240912	144000	29981430	9120	9120	9120	9120	0
248	20240912	143900	29981430	9120	9120	9120	9120	2
249	20240912	143800	29963190	9120	9120	9120	9120	0
250	20240912	143700	29963190	9120	9120	9120	9120	2
251	20240912	143600	29944950	9120	9120	9120	9120	0
252	20240912	143500	29944950	9120	9120	9120	9120	6
253	20240912	143400	29890230	9120	9120	9120	9120	0
254	20240912	143300	29890230	9120	9120	9120	9120	4
255	20240912	143200	29853750	9120	9120	9120	9120	0
256	20240912	143100	29853750	9120	9120	9120	9120	2
257	20240912	143000	29835510	9120	9120	9120	9120	0
258	20240912	142900	29835510	9120	9120	9120	9120	2
259	20240912	142800	29817270	9120	9120	9120	9120	0
260	20240912	142700	29817270	9120	9120	9120	9120	2
261	20240912	142600	29799030	9120	9100	9120	9100	6
262	20240912	142500	29744370	9090	9090	9090	9090	1
263	20240912	142400	29735280	9090	9090	9090	9090	0
264	20240912	142300	29735280	9090	9100	9100	9090	41
265	20240912	142200	29362290	9110	9110	9110	9110	2
266	20240912	142100	29344070	9120	9120	9120	9120	0
267	20240912	142000	29344070	9120	9120	9120	9120	2
268	20240912	141900	29325830	9120	9120	9120	9120	0
269	20240912	141800	29325830	9120	9120	9120	9120	4
270	20240912	141700	29289350	9160	9160	9160	9160	0
271	20240912	141600	29289350	9160	9160	9160	9160	1
272	20240912	141500	29280190	9160	9130	9160	9130	12
273	20240912	141400	29170350	9120	9120	9120	9120	2
274	20240912	141300	29152110	9130	9130	9130	9130	2
275	20240912	141200	29133850	9130	9120	9130	9120	5
276	20240912	141100	29088220	9120	9120	9120	9120	0
277	20240912	141000	29088220	9120	9120	9120	9120	2
278	20240912	140900	29069980	9130	9130	9130	9130	1
279	20240912	140800	29060850	9140	9140	9140	9140	0
280	20240912	140700	29060850	9140	9140	9140	9140	1
281	20240912	140600	29051710	9160	9150	9160	9150	2
282	20240912	140500	29033400	9150	9150	9150	9150	2
283	20240912	140400	29015100	9150	9150	9150	9150	0
284	20240912	140300	29015100	9150	9140	9150	9140	8
285	20240912	140200	28941940	9130	9130	9130	9130	0
286	20240912	140100	28941940	9130	9130	9130	9130	2
287	20240912	140000	28923680	9150	9150	9150	9150	0
288	20240912	135900	28923680	9150	9150	9150	9150	2
289	20240912	135800	28905380	9140	9140	9140	9140	0
290	20240912	135700	28905380	9140	9120	9140	9120	6
291	20240912	135600	28850560	9110	9110	9110	9110	1
292	20240912	135500	28841450	9100	9100	9100	9100	3
293	20240912	135400	28814150	9100	9100	9100	9100	0
294	20240912	135300	28814150	9100	9100	9100	9100	2
295	20240912	135200	28795950	9100	9100	9100	9100	2
296	20240912	135100	28777750	9100	9090	9100	9080	2023
297	20240912	135000	10368580	9100	9100	9100	9090	6
298	20240912	134900	10314000	9090	9080	9090	9080	3
299	20240912	134800	10286740	9070	9070	9070	9070	2
300	20240912	134700	10268600	9080	9080	9080	9080	0
301	20240912	134600	10268600	9080	9080	9080	9080	2
302	20240912	134500	10250440	9080	9080	9080	9080	0
303	20240912	134400	10250440	9080	9080	9080	9080	2
304	20240912	134300	10232280	9080	9080	9080	9080	1
305	20240912	134200	10223200	9070	9070	9070	9070	2
306	20240912	134100	10205060	9070	9070	9070	9070	0
307	20240912	134000	10205060	9070	9070	9070	9070	2
308	20240912	133900	10186920	9070	9070	9070	9070	0
309	20240912	133800	10186920	9070	9070	9070	9070	2
310	20240912	133700	10168780	9070	9070	9070	9070	3
311	20240912	133600	10141570	9070	9070	9070	9070	0
312	20240912	133500	10141570	9070	9070	9070	9070	2
313	20240912	133400	10123430	9070	9070	9070	9070	0
314	20240912	133300	10123430	9070	9070	9070	9070	2
315	20240912	133200	10105290	9070	9070	9070	9070	0
316	20240912	133100	10105290	9070	9070	9070	9070	13
317	20240912	133000	9987380	9070	9070	9070	9070	0
318	20240912	132900	9987380	9070	9070	9070	9070	2
319	20240912	132800	9969240	9070	9070	9070	9070	0
320	20240912	132700	9969240	9070	9070	9070	9070	3
321	20240912	132600	9942030	9070	9070	9070	9070	0
322	20240912	132500	9942030	9070	9070	9070	9070	2
323	20240912	132400	9923890	9070	9070	9070	9070	0
324	20240912	132300	9923890	9070	9070	9070	9070	2
325	20240912	132200	9905750	9070	9070	9070	9070	0
326	20240912	132100	9905750	9070	9070	9070	9070	2
327	20240912	132000	9887610	9070	9070	9070	9070	2
328	20240912	131900	9869470	9070	9070	9070	9070	0
329	20240912	131800	9869470	9070	9070	9070	9070	3
330	20240912	131700	9842260	9070	9070	9070	9070	0
331	20240912	131600	9842260	9070	9070	9070	9070	2
332	20240912	131500	9824120	9070	9070	9070	9070	0
333	20240912	131400	9824120	9070	9070	9070	9070	2
334	20240912	131300	9805980	9070	9070	9070	9070	0
335	20240912	131200	9805980	9070	9070	9070	9070	2
336	20240912	131100	9787840	9070	9070	9070	9070	0
337	20240912	131000	9787840	9070	9070	9070	9070	2
338	20240912	130900	9769700	9080	9080	9080	9080	0
339	20240912	130800	9769700	9080	9080	9080	9080	4
340	20240912	130700	9733380	9070	9070	9070	9070	0
341	20240912	130600	9733380	9070	9070	9070	9070	2
342	20240912	130500	9715240	9070	9070	9070	9070	0
343	20240912	130400	9715240	9070	9070	9070	9070	13
344	20240912	130300	9597330	9070	9070	9070	9070	2
345	20240912	130200	9579190	9070	9070	9070	9070	0
346	20240912	130100	9579190	9070	9070	9070	9070	2
347	20240912	130000	9561050	9070	9070	9070	9070	0
348	20240912	125900	9561050	9070	9070	9070	9070	3
349	20240912	125800	9533840	9070	9070	9070	9070	0
350	20240912	125700	9533840	9070	9070	9070	9070	2
351	20240912	125600	9515700	9070	9070	9070	9070	0
352	20240912	125500	9515700	9070	9070	9070	9070	2
353	20240912	125400	9497560	9070	9070	9070	9070	0
354	20240912	125300	9497560	9070	9070	9070	9070	2
355	20240912	125200	9479420	9070	9070	9070	9070	0
356	20240912	125100	9479420	9070	9070	9070	9070	2
357	20240912	125000	9461280	9070	9070	9070	9070	0
358	20240912	124900	9461280	9070	9070	9070	9070	3
359	20240912	124800	9434070	9070	9070	9070	9070	2
360	20240912	124700	9415930	9070	9070	9070	9070	0
361	20240912	124600	9415930	9070	9070	9070	9070	2
362	20240912	124500	9397790	9070	9070	9070	9070	0
363	20240912	124400	9397790	9070	9070	9070	9070	2
364	20240912	124300	9379650	9070	9070	9070	9070	0
365	20240912	124200	9379650	9070	9070	9070	9070	3
366	20240912	124100	9352440	9070	9070	9070	9070	0
367	20240912	124000	9352440	9070	9070	9070	9070	3
368	20240912	123900	9325230	9070	9070	9070	9070	0
369	20240912	123800	9325230	9070	9070	9070	9070	2
370	20240912	123700	9307090	9070	9070	9070	9070	0
371	20240912	123600	9307090	9070	9070	9070	9070	2
372	20240912	123500	9288950	9070	9070	9070	9070	0
373	20240912	123400	9288950	9070	9070	9070	9070	2
374	20240912	123300	9270810	9080	9080	9080	9080	0
375	20240912	123200	9270810	9080	9080	9080	9080	1
376	20240912	123100	9261730	9080	9080	9080	9080	3
377	20240912	123000	9234490	9080	9080	9080	9080	1
378	20240912	122900	9225410	9070	9070	9070	9070	2
379	20240912	122800	9207270	9070	9070	9070	9070	0
380	20240912	122700	9207270	9070	9070	9070	9070	2
381	20240912	122600	9189130	9070	9070	9070	9070	0
382	20240912	122500	9189130	9070	9070	9070	9070	2
383	20240912	122400	9170990	9070	9070	9070	9070	0
384	20240912	122300	9170990	9070	9070	9070	9070	2
385	20240912	122200	9152850	9070	9070	9070	9070	0
386	20240912	122100	9152850	9070	9070	9070	9070	3
387	20240912	122000	9125640	9070	9070	9070	9070	0
388	20240912	121900	9125640	9070	9070	9070	9070	32
389	20240912	121800	8835400	9070	9070	9070	9070	0
390	20240912	121700	8835400	9070	9070	9070	9070	2
391	20240912	121600	8817260	9080	9080	9080	9080	0
392	20240912	121500	8817260	9080	9080	9080	9080	2
393	20240912	121400	8799100	9080	9080	9080	9080	2
394	20240912	121300	8780940	9080	9080	9080	9080	0
395	20240912	121200	8780940	9080	9080	9080	9080	3
396	20240912	121100	8753700	9080	9080	9080	9080	0
397	20240912	121000	8753700	9080	9080	9080	9080	2
398	20240912	120900	8735540	9080	9080	9080	9080	0
399	20240912	120800	8735540	9080	9080	9080	9080	2
400	20240912	120700	8717380	9080	9080	9080	9080	0
401	20240912	120600	8717380	9080	9080	9080	9080	2
402	20240912	120500	8699220	9080	9080	9080	9080	0
403	20240912	120400	8699220	9080	9080	9080	9080	2
404	20240912	120300	8681060	9080	9080	9080	9080	0
405	20240912	120200	8681060	9080	9080	9080	9080	2
406	20240912	120100	8662900	9080	9080	9080	9080	0
407	20240912	120000	8662900	9080	9080	9080	9080	3
408	20240912	115900	8635660	9080	9080	9080	9080	2
409	20240912	115800	8617500	9080	9080	9080	9080	0
410	20240912	115700	8617500	9080	9080	9080	9080	2
411	20240912	115600	8599340	9080	9080	9080	9080	0
412	20240912	115500	8599340	9080	9080	9080	9080	2
413	20240912	115400	8581180	9080	9080	9080	9080	0
414	20240912	115300	8581180	9080	9080	9080	9080	2
415	20240912	115200	8563020	9080	9080	9080	9080	0
416	20240912	115100	8563020	9080	9080	9080	9080	3
417	20240912	115000	8535780	9080	9080	9080	9080	0
418	20240912	114900	8535780	9080	9080	9080	9080	2
419	20240912	114800	8517620	9080	9080	9080	9080	0
420	20240912	114700	8517620	9080	9080	9080	9080	2
421	20240912	114600	8499460	9080	9080	9080	9080	0
422	20240912	114500	8499460	9080	9080	9080	9080	2
423	20240912	114400	8481300	9080	9080	9080	9080	0
424	20240912	114300	8481300	9080	9080	9080	9080	2
425	20240912	114200	8463140	9080	9080	9080	9080	3
426	20240912	114100	8435900	9080	9080	9080	9080	0
427	20240912	114000	8435900	9080	9080	9080	9080	2
428	20240912	113900	8417740	9080	9080	9080	9080	0
429	20240912	113800	8417740	9080	9080	9080	9080	3
430	20240912	113700	8390500	9080	9080	9080	9080	0
431	20240912	113600	8390500	9080	9080	9080	9080	2
432	20240912	113500	8372340	9080	9080	9080	9080	0
433	20240912	113400	8372340	9080	9080	9080	9080	2
434	20240912	113300	8354180	9080	9080	9080	9080	0
435	20240912	113200	8354180	9080	9080	9080	9080	3
436	20240912	113100	8326940	9080	9080	9080	9080	0
437	20240912	113000	8326940	9080	9080	9080	9080	2
438	20240912	112900	8308780	9090	9090	9090	9090	0
439	20240912	112800	8308780	9090	9090	9090	9090	1
440	20240912	112700	8299690	9090	9090	9090	9090	3
441	20240912	112600	8272420	9090	9090	9090	9090	0
442	20240912	112500	8272420	9090	9080	9090	9080	6
443	20240912	112400	8217920	9080	9080	9080	9080	0
444	20240912	112300	8217920	9080	9080	9080	9080	3
445	20240912	112200	8190680	9090	9090	9090	9090	0
446	20240912	112100	8190680	9090	9090	9090	9090	2
447	20240912	112000	8172500	9100	9100	9100	9100	0
448	20240912	111900	8172500	9100	9100	9100	9100	3
449	20240912	111800	8145200	9110	9110	9110	9110	0
450	20240912	111700	8145200	9110	9110	9110	9110	1
451	20240912	111600	8136090	9150	9150	9150	9150	0
452	20240912	111500	8136090	9150	9120	9150	9120	23
453	20240912	111400	7925810	9120	9120	9120	9120	0
454	20240912	111300	7925810	9120	9120	9120	9120	2
455	20240912	111200	7907570	9110	9090	9110	9090	8
456	20240912	111100	7834730	9080	9080	9080	9080	2
457	20240912	111000	7816570	9080	9080	9080	9080	2
458	20240912	110900	7798410	9080	9080	9080	9080	0
459	20240912	110800	7798410	9080	9080	9080	9080	0
460	20240912	110700	7798410	9080	9080	9080	9080	0
461	20240912	110600	7798410	9080	9080	9080	9080	4
462	20240912	110500	7762090	9080	9080	9080	9080	0
463	20240912	110400	7762090	9080	9080	9080	9080	3
464	20240912	110300	7734850	9080	9080	9080	9080	0
465	20240912	110200	7734850	9080	9080	9080	9080	2
466	20240912	110100	7716690	9080	9080	9080	9080	0
467	20240912	110000	7716690	9080	9080	9080	9080	2
468	20240912	105900	7698530	9080	9080	9080	9080	0
469	20240912	105800	7698530	9080	9080	9080	9080	2
470	20240912	105700	7680370	9080	9080	9080	9080	0
471	20240912	105600	7680370	9080	9080	9080	9080	0
472	20240912	105500	7680370	9080	9080	9080	9080	0
473	20240912	105400	7680370	9080	9080	9080	9080	6
474	20240912	105300	7625890	9080	9080	9080	9080	2
475	20240912	105200	7607730	9080	9080	9080	9080	0
476	20240912	105100	7607730	9080	9080	9080	9080	2
477	20240912	105000	7589570	9080	9080	9080	9080	0
478	20240912	104900	7589570	9080	9080	9080	9080	2
479	20240912	104800	7571410	9080	9080	9080	9080	0
480	20240912	104700	7571410	9080	9080	9080	9080	2
481	20240912	104600	7553250	9080	9080	9080	9080	0
482	20240912	104500	7553250	9080	9080	9080	9080	0
483	20240912	104400	7553250	9080	9080	9080	9080	0
484	20240912	104300	7553250	9080	9080	9080	9080	3
485	20240912	104200	7526010	9080	9080	9080	9080	0
486	20240912	104100	7526010	9080	9080	9080	9080	2
487	20240912	104000	7507850	9080	9080	9080	9080	0
488	20240912	103900	7507850	9080	9080	9080	9080	2
489	20240912	103800	7489690	9080	9080	9080	9080	2
490	20240912	103700	7471530	9080	9080	9080	9080	0
491	20240912	103600	7471530	9080	9080	9080	9080	4
492	20240912	103500	7435210	9090	9090	9090	9090	0
493	20240912	103400	7435210	9090	9090	9090	9090	1
494	20240912	103300	7426120	9090	9090	9090	9090	0
495	20240912	103200	7426120	9090	9090	9090	9090	2
496	20240912	103100	7407940	9090	9090	9090	9090	0
497	20240912	103000	7407940	9090	9090	9090	9090	2
498	20240912	102900	7389760	9090	9090	9090	9090	0
499	20240912	102800	7389760	9090	9090	9090	9090	2
500	20240912	102700	7371580	9090	9090	9090	9090	0
501	20240912	102600	7371580	9090	9090	9090	9090	5
502	20240912	102500	7326130	9100	9100	9100	9100	0
503	20240912	102400	7326130	9100	9100	9100	9100	1
504	20240912	102300	7317030	9100	9100	9100	9100	0
505	20240912	102200	7317030	9100	9110	9170	9100	5
506	20240912	102100	7271430	9110	9110	9110	9110	4
507	20240912	102000	7234990	9120	9120	9120	9120	0
508	20240912	101900	7234990	9120	9120	9120	9120	3
509	20240912	101800	7207630	9130	9130	9130	9130	0
510	20240912	101700	7207630	9130	9130	9130	9130	5
511	20240912	101600	7161980	9120	9110	9120	9110	3
512	20240912	101500	7134630	9100	9080	9100	9080	2
513	20240912	101400	7116450	9120	9120	9120	9120	14
514	20240912	101300	6988770	9120	9120	9120	9120	4
515	20240912	101200	6952290	9120	9120	9120	9120	0
516	20240912	101100	6952290	9120	9120	9120	9120	2
517	20240912	101000	6934050	9240	9240	9240	9240	0
518	20240912	100900	6934050	9240	9240	9240	9240	0
519	20240912	100800	6934050	9240	9240	9240	9240	0
520	20240912	100700	6934050	9240	9240	9240	9240	1
521	20240912	100600	6924810	9110	9110	9110	9110	0
522	20240912	100500	6924810	9110	9110	9110	9110	3
523	20240912	100400	6897480	9100	9100	9100	9100	2
524	20240912	100300	6879280	9270	9090	9270	9090	8
525	20240912	100200	6806110	9090	9090	9090	9090	0
526	20240912	100100	6806110	9090	9100	9100	9090	7
527	20240912	100000	6742450	9150	9150	9150	9150	6
528	20240912	095900	6687550	9150	9150	9150	9150	0
529	20240912	095800	6687550	9150	9150	9150	9150	2
530	20240912	095700	6669250	9110	9110	9110	9110	0
531	20240912	095600	6669250	9110	9110	9110	9110	0
532	20240912	095500	6669250	9110	9110	9110	9110	0
533	20240912	095400	6669250	9110	9110	9110	9110	0
534	20240912	095300	6669250	9110	9110	9110	9110	0
535	20240912	095200	6669250	9110	9090	9110	9080	250
536	20240912	095100	4393770	9080	9080	9080	9080	111
537	20240912	095000	3385890	9070	9070	9070	9070	2
538	20240912	094900	3367750	9070	9070	9070	9070	2
539	20240912	094800	3349610	9070	9070	9070	9070	0
540	20240912	094700	3349610	9070	9070	9070	9070	4
541	20240912	094600	3313330	9070	9070	9070	9070	0
542	20240912	094500	3313330	9070	9070	9070	9070	2
543	20240912	094400	3295190	9070	9070	9070	9070	0
544	20240912	094300	3295190	9070	9070	9070	9070	102
545	20240912	094200	2370050	9070	9070	9070	9070	0
546	20240912	094100	2370050	9070	9070	9070	9070	2
547	20240912	094000	2351910	9070	9070	9070	9070	0
548	20240912	093900	2351910	9070	9070	9070	9070	2
549	20240912	093800	2333770	9080	9080	9080	9080	0
550	20240912	093700	2333770	9080	9080	9080	9080	2
551	20240912	093600	2315610	9080	9080	9080	9080	0
552	20240912	093500	2315610	9080	9080	9080	9080	2
553	20240912	093400	2297450	9080	9080	9080	9080	0
554	20240912	093300	2297450	9080	9080	9080	9080	4
555	20240912	093200	2261130	9080	9080	9080	9080	4
556	20240912	093100	2224810	9080	9080	9080	9080	0
557	20240912	093000	2224810	9080	9080	9080	9080	2
558	20240912	092900	2206650	9080	9080	9080	9080	0
559	20240912	092800	2206650	9080	9080	9080	9080	3
560	20240912	092700	2179410	9080	9080	9080	9080	0
561	20240912	092600	2179410	9080	9080	9080	9080	2
562	20240912	092500	2161250	9080	9080	9080	9080	0
563	20240912	092400	2161250	9080	9080	9080	9080	0
564	20240912	092300	2161250	9080	9080	9080	9080	0
565	20240912	092200	2161250	9080	9080	9080	9080	0
566	20240912	092100	2161250	9080	9080	9080	9080	203
567	20240912	092000	318010	9080	9080	9080	9080	20
568	20240912	091900	136410	9090	9090	9090	9090	0
569	20240912	091800	136410	9090	9090	9090	9090	0
570	20240912	091700	136410	9090	9090	9090	9090	0
571	20240912	091600	136410	9090	9090	9090	9090	0
572	20240912	091500	136410	9090	9090	9090	9090	0
573	20240912	091400	136410	9090	9090	9090	9090	0
574	20240912	091300	136410	9090	9090	9090	9090	0
575	20240912	091200	136410	9090	9090	9090	9090	0
576	20240912	091100	136410	9090	9090	9090	9090	0
577	20240912	091000	136410	9090	9090	9090	9090	0
578	20240912	090900	136410	9090	9270	9270	9090	3
579	20240912	090800	108960	9080	9080	9080	9080	0
580	20240912	090700	108960	9080	9080	9080	9080	0
581	20240912	090600	108960	9080	9080	9080	9080	10
582	20240912	090500	18160	9080	9080	9080	9080	0
583	20240912	090400	18160	9080	9080	9080	9080	1
584	20240912	090300	9080	9080	9080	9080	9080	0
585	20240912	090200	9080	9080	9080	9080	9080	0
586	20240912	090100	9080	9080	9080	9080	9080	0
587	20240912	090000	9080	9080	9080	9080	9080	1