KissMeData/032850/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191300	527543440	4990	4990	4990	4990	1386
3	20240911	191200	527543440	4990	4990	4990	4990	0
4	20240911	191100	527543440	4990	4990	4990	4990	0
5	20240911	191000	527543440	4990	4990	4990	4990	0
6	20240911	190900	527543440	4990	4990	4990	4990	0
7	20240911	190800	527543440	4990	4990	4990	4990	0
8	20240911	190700	527543440	4990	4990	4990	4990	0
9	20240911	190600	527543440	4990	4990	4990	4990	0
10	20240911	190500	527543440	4990	4990	4990	4990	0
11	20240911	190400	527543440	4990	4990	4990	4990	0
12	20240911	190300	527543440	4990	4990	4990	4990	0
13	20240911	190200	527543440	4990	4990	4990	4990	0
14	20240911	190100	527543440	4990	4990	4990	4990	0
15	20240911	190000	527543440	4990	4990	4990	4990	0
16	20240911	185900	527543440	4990	4990	4990	4990	0
17	20240911	185800	527543440	4990	4990	4990	4990	0
18	20240911	185700	527543440	4990	4990	4990	4990	0
19	20240911	185600	527543440	4990	4990	4990	4990	0
20	20240911	185500	527543440	4990	4990	4990	4990	0
21	20240911	185400	527543440	4990	4990	4990	4990	0
22	20240911	185300	527543440	4990	4990	4990	4990	0
23	20240911	185200	527543440	4990	4990	4990	4990	0
24	20240911	185100	527543440	4990	4990	4990	4990	0
25	20240911	185000	527543440	4990	4990	4990	4990	0
26	20240911	184900	527543440	4990	4990	4990	4990	0
27	20240911	184800	527543440	4990	4990	4990	4990	0
28	20240911	184700	527543440	4990	4990	4990	4990	0
29	20240911	184600	527543440	4990	4990	4990	4990	0
30	20240911	184500	527543440	4990	4990	4990	4990	0
31	20240911	184400	527543440	4990	4990	4990	4990	0
32	20240911	184300	527543440	4990	4990	4990	4990	1386
33	20240911	184200	527543440	4990	4990	4990	4990	0
34	20240911	184100	527543440	4990	4990	4990	4990	0
35	20240911	184000	527543440	4990	4990	4990	4990	0
36	20240911	183900	527543440	4990	4990	4990	4990	0
37	20240911	183800	527543440	4990	4990	4990	4990	0
38	20240911	183700	527543440	4990	4990	4990	4990	0
39	20240911	183600	527543440	4990	4990	4990	4990	0
40	20240911	183500	527543440	4990	4990	4990	4990	0
41	20240911	183400	527543440	4990	4990	4990	4990	0
42	20240911	183300	527543440	4990	4990	4990	4990	0
43	20240911	183200	527543440	4990	4990	4990	4990	0
44	20240911	183100	527543440	4990	4990	4990	4990	0
45	20240911	183000	527543440	4990	4990	4990	4990	0
46	20240911	182900	527543440	4990	4990	4990	4990	0
47	20240911	182800	527543440	4990	4990	4990	4990	0
48	20240911	182700	527543440	4990	4990	4990	4990	0
49	20240911	182600	527543440	4990	4990	4990	4990	0
50	20240911	182500	527543440	4990	4990	4990	4990	0
51	20240911	182400	527543440	4990	4990	4990	4990	0
52	20240911	182300	527543440	4990	4990	4990	4990	0
53	20240911	182200	527543440	4990	4990	4990	4990	0
54	20240911	182100	527543440	4990	4990	4990	4990	0
55	20240911	182000	527543440	4990	4990	4990	4990	0
56	20240911	181900	527543440	4990	4990	4990	4990	0
57	20240911	181800	527543440	4990	4990	4990	4990	0
58	20240911	181700	527543440	4990	4990	4990	4990	0
59	20240911	181600	527543440	4990	4990	4990	4990	0
60	20240911	181500	527543440	4990	4990	4990	4990	0
61	20240911	181400	527543440	4990	4990	4990	4990	0
62	20240911	181300	527543440	4990	4990	4990	4990	1386
63	20240911	181200	527543440	4990	4990	4990	4990	0
64	20240911	181100	527543440	4990	4990	4990	4990	0
65	20240911	181000	527543440	4990	4990	4990	4990	0
66	20240911	180900	527543440	4990	4990	4990	4990	0
67	20240911	180800	527543440	4990	4990	4990	4990	0
68	20240911	180700	527543440	4990	4990	4990	4990	0
69	20240911	180600	527543440	4990	4990	4990	4990	0
70	20240911	180500	527543440	4990	4990	4990	4990	0
71	20240911	180400	527543440	4990	4990	4990	4990	0
72	20240911	180300	527543440	4990	4990	4990	4990	0
73	20240911	180200	527543440	4990	4990	4990	4990	0
74	20240911	180100	527543440	4990	4990	4990	4990	0
75	20240911	180000	527543440	4990	4990	4990	4990	0
76	20240911	175900	527543440	4990	4990	4990	4990	0
77	20240911	175800	527543440	4990	4990	4990	4990	0
78	20240911	175700	527543440	4990	4990	4990	4990	0
79	20240911	175600	527543440	4990	4990	4990	4990	0
80	20240911	175500	527543440	4990	4990	4990	4990	0
81	20240911	175400	527543440	4990	4990	4990	4990	0
82	20240911	175300	527543440	4990	4990	4990	4990	0
83	20240911	175200	527543440	4990	4990	4990	4990	0
84	20240911	175100	527543440	4990	4990	4990	4990	0
85	20240911	175000	527543440	4990	4990	4990	4990	0
86	20240911	174900	527543440	4990	4990	4990	4990	0
87	20240911	174800	527543440	4990	4990	4990	4990	0
88	20240911	174700	527543440	4990	4990	4990	4990	0
89	20240911	174600	527543440	4990	4990	4990	4990	0
90	20240911	174500	527543440	4990	4990	4990	4990	0
91	20240911	174400	527543440	4990	4990	4990	4990	0
92	20240911	174300	527543440	4990	4990	4990	4990	1386
93	20240911	174200	527543440	4990	4990	4990	4990	0
94	20240911	174100	527543440	4990	4990	4990	4990	0
95	20240911	174000	527543440	4990	4990	4990	4990	0
96	20240911	173900	527543440	4990	4990	4990	4990	0
97	20240911	173800	527543440	4990	4990	4990	4990	0
98	20240911	173700	527543440	4990	4990	4990	4990	0
99	20240911	173600	527543440	4990	4990	4990	4990	0
100	20240911	173500	527543440	4990	4990	4990	4990	0
101	20240911	173400	527543440	4990	4990	4990	4990	0
102	20240911	173300	527543440	4990	4990	4990	4990	0
103	20240911	173200	527543440	4990	4990	4990	4990	0
104	20240911	173100	527543440	4990	4990	4990	4990	0
105	20240911	173000	527543440	4990	4990	4990	4990	0
106	20240911	172900	527543440	4990	4990	4990	4990	0
107	20240911	172800	527543440	4990	4990	4990	4990	0
108	20240911	172700	527543440	4990	4990	4990	4990	0
109	20240911	172600	527543440	4990	4990	4990	4990	0
110	20240911	172500	527543440	4990	4990	4990	4990	0
111	20240911	172400	527543440	4990	4990	4990	4990	0
112	20240911	172300	527543440	4990	4990	4990	4990	0
113	20240911	172200	527543440	4990	4990	4990	4990	0
114	20240911	172100	527543440	4990	4990	4990	4990	0
115	20240911	172000	527543440	4990	4990	4990	4990	0
116	20240911	171900	527543440	4990	4990	4990	4990	0
117	20240911	171800	527543440	4990	4990	4990	4990	0
118	20240911	171700	527543440	4990	4990	4990	4990	0
119	20240911	171600	527543440	4990	4990	4990	4990	0
120	20240911	171500	527543440	4990	4990	4990	4990	0
121	20240911	171400	527543440	4990	4990	4990	4990	0
122	20240911	171300	527543440	4990	4990	4990	4990	1386
123	20240911	171200	527543440	4990	4990	4990	4990	0
124	20240911	171100	527543440	4990	4990	4990	4990	0
125	20240911	171000	527543440	4990	4990	4990	4990	0
126	20240911	170900	527543440	4990	4990	4990	4990	0
127	20240911	170800	527543440	4990	4990	4990	4990	0
128	20240911	170700	527543440	4990	4990	4990	4990	0
129	20240911	170600	527543440	4990	4990	4990	4990	0
130	20240911	170500	527543440	4990	4990	4990	4990	0
131	20240911	170400	527543440	4990	4990	4990	4990	0
132	20240911	170300	527543440	4990	4990	4990	4990	0
133	20240911	170200	527543440	4990	4990	4990	4990	0
134	20240911	170100	527543440	4990	4990	4990	4990	0
135	20240911	170000	527543440	4990	4990	4990	4990	0
136	20240911	165900	527543440	4990	4990	4990	4990	0
137	20240911	165800	527543440	4990	4990	4990	4990	0
138	20240911	165700	527543440	4990	4990	4990	4990	0
139	20240911	165600	527543440	4990	4990	4990	4990	0
140	20240911	165500	527543440	4990	4990	4990	4990	0
141	20240911	165400	527543440	4990	4990	4990	4990	0
142	20240911	165300	527543440	4990	4990	4990	4990	0
143	20240911	165200	527543440	4990	4990	4990	4990	0
144	20240911	165100	527543440	4990	4990	4990	4990	0
145	20240911	165000	527543440	4990	4990	4990	4990	0
146	20240911	164900	527543440	4990	4990	4990	4990	0
147	20240911	164800	527543440	4990	4990	4990	4990	0
148	20240911	164700	527543440	4990	4990	4990	4990	0
149	20240911	164600	527543440	4990	4990	4990	4990	0
150	20240911	164500	527543440	4990	4990	4990	4990	0
151	20240911	164400	527543440	4990	4990	4990	4990	0
152	20240911	164300	527543440	4990	4990	4990	4990	1386
153	20240911	164200	527543440	4990	4990	4990	4990	0
154	20240911	164100	527543440	4990	4990	4990	4990	0
155	20240911	164000	527543440	4990	4990	4990	4990	0
156	20240911	163900	527543440	4990	4990	4990	4990	0
157	20240911	163800	527543440	4990	4990	4990	4990	0
158	20240911	163700	527543440	4990	4990	4990	4990	0
159	20240911	163600	527543440	4990	4990	4990	4990	0
160	20240911	163500	527543440	4990	4990	4990	4990	0
161	20240911	163400	527543440	4990	4990	4990	4990	0
162	20240911	163300	527543440	4990	4990	4990	4990	0
163	20240911	163200	527543440	4990	4990	4990	4990	0
164	20240911	163100	527543440	4990	4990	4990	4990	0
165	20240911	163000	527543440	4990	4990	4990	4990	0
166	20240911	162900	527543440	4990	4990	4990	4990	0
167	20240911	162800	527543440	4990	4990	4990	4990	0
168	20240911	162700	527543440	4990	4990	4990	4990	0
169	20240911	162600	527543440	4990	4990	4990	4990	0
170	20240911	162500	527543440	4990	4990	4990	4990	0
171	20240911	162400	527543440	4990	4990	4990	4990	0
172	20240911	162300	527543440	4990	4990	4990	4990	0
173	20240911	162200	527543440	4990	4990	4990	4990	0
174	20240911	162100	527543440	4990	4990	4990	4990	0
175	20240911	162000	527543440	4990	4990	4990	4990	0
176	20240911	161900	527543440	4990	4990	4990	4990	0
177	20240911	161800	527543440	4990	4990	4990	4990	0
178	20240911	161700	527543440	4990	4990	4990	4990	0
179	20240911	161600	527543440	4990	4990	4990	4990	0
180	20240911	161500	527543440	4990	4990	4990	4990	0
181	20240911	161400	527543440	4990	4990	4990	4990	0
182	20240911	161300	527543440	4990	4990	4990	4990	1386
183	20240911	161200	527543440	4990	4990	4990	4990	0
184	20240911	161100	527543440	4990	4990	4990	4990	0
185	20240911	161000	527543440	4990	4990	4990	4990	0
186	20240911	160900	527543440	4990	4990	4990	4990	0
187	20240911	160800	527543440	4990	4990	4990	4990	0
188	20240911	160700	527543440	4990	4990	4990	4990	0
189	20240911	160600	527543440	4990	4990	4990	4990	0
190	20240911	160500	527543440	4990	4990	4990	4990	0
191	20240911	160400	527543440	4990	4990	4990	4990	0
192	20240911	160300	527543440	4990	4990	4990	4990	0
193	20240911	160200	527543440	4990	4990	4990	4990	0
194	20240911	160100	527543440	4990	4990	4990	4990	0
195	20240911	160000	527543440	4990	4990	4990	4990	0
196	20240911	155900	527543440	4990	4990	4990	4990	0
197	20240911	155800	527543440	4990	4990	4990	4990	0
198	20240911	155700	527543440	4990	4990	4990	4990	0
199	20240911	155600	527543440	4990	4990	4990	4990	0
200	20240911	155500	527543440	4990	4990	4990	4990	0
201	20240911	155400	527543440	4990	4990	4990	4990	0
202	20240911	155300	527543440	4990	4990	4990	4990	0
203	20240911	155200	527543440	4990	4990	4990	4990	0
204	20240911	155100	527543440	4990	4990	4990	4990	0
205	20240911	155000	527543440	4990	4990	4990	4990	0
206	20240911	154900	527543440	4990	4990	4990	4990	0
207	20240911	154800	527543440	4990	4990	4990	4990	0
208	20240911	154700	527543440	4990	4990	4990	4990	0
209	20240911	154600	527543440	4990	4990	4990	4990	0
210	20240911	154500	527543440	4990	4990	4990	4990	0
211	20240911	154400	527543440	4990	4990	4990	4990	0
212	20240911	154300	527543440	4990	4990	4990	4990	1386
213	20240911	154200	527543440	4990	4990	4990	4990	0
214	20240911	154100	527543440	4990	4990	4990	4990	0
215	20240911	154000	527543440	4990	4990	4990	4990	0
216	20240911	153900	527543440	4990	4990	4990	4990	0
217	20240911	153800	527543440	4990	4990	4990	4990	0
218	20240911	153700	527543440	4990	4990	4990	4990	0
219	20240911	153600	527543440	4990	4990	4990	4990	0
220	20240911	153500	527543440	4990	4990	4990	4990	0
221	20240911	153400	527543440	4990	4990	4990	4990	0
222	20240911	153300	527543440	4990	4990	4990	4990	0
223	20240911	153200	527543440	4990	4990	4990	4990	0
224	20240911	153100	527543440	4990	4990	4990	4990	0
225	20240911	153000	527543440	4990	4990	4990	4990	1386
226	20240911	152900	520627300	5030	5030	5030	5030	0
227	20240911	152800	520627300	5030	5030	5030	5030	0
228	20240911	152700	520627300	5030	5030	5030	5030	0
229	20240911	152600	520627300	5030	5030	5030	5030	0
230	20240911	152500	520627300	5030	5030	5030	5030	0
231	20240911	152400	520627300	5030	5030	5030	5030	0
232	20240911	152300	520627300	5030	5030	5030	5030	0
233	20240911	152200	520627300	5030	5030	5030	5030	0
234	20240911	152100	520627300	5030	5030	5030	5030	0
235	20240911	152000	520627300	5030	5030	5030	5030	0
236	20240911	151900	520627300	5030	5020	5030	5020	389
237	20240911	151800	518674500	5030	5020	5030	5000	202
238	20240911	151700	517660480	5020	5010	5020	5000	506
239	20240911	151600	515129260	5030	5030	5030	5030	0
240	20240911	151500	515129260	5030	5020	5030	5020	286
241	20240911	151400	513693530	5020	5020	5020	5020	1
242	20240911	151300	513688510	4995	4990	5020	4990	1813
243	20240911	151200	504641550	5020	5020	5020	5020	20
244	20240911	151100	504541150	5020	4995	5020	4995	122
245	20240911	151000	503931735	5020	5020	5020	5020	0
246	20240911	150900	503931735	5020	5020	5020	5020	1
247	20240911	150800	503926715	5020	5000	5020	4995	334
248	20240911	150700	502250790	5020	5020	5020	5020	0
249	20240911	150600	502250790	5020	5020	5020	5020	0
250	20240911	150500	502250790	5020	5020	5020	5020	0
251	20240911	150400	502250790	5020	5020	5020	5020	1
252	20240911	150300	502245770	4995	5000	5000	4995	500
253	20240911	150200	499746905	5020	5000	5020	5000	1201
254	20240911	150100	493741865	5030	5020	5030	5020	13
255	20240911	150000	493676585	5030	5020	5030	5020	1542
256	20240911	145900	485935735	5020	5000	5020	5000	308
257	20240911	145800	484395715	5020	5020	5020	5020	0
258	20240911	145700	484395715	5020	5020	5020	5020	0
259	20240911	145600	484395715	5020	5020	5020	5020	75
260	20240911	145500	484019215	5020	5000	5020	5000	2394
261	20240911	145400	472030585	5010	5000	5010	5000	99
262	20240911	145300	471535575	5000	5000	5000	5000	2
263	20240911	145200	471525575	5010	4985	5010	4985	1303
264	20240911	145100	465013670	5000	5010	5010	5000	820
265	20240911	145000	460913470	5010	5010	5010	5010	0
266	20240911	144900	460913470	5010	5010	5010	5010	0
267	20240911	144800	460913470	5010	4985	5010	4985	601
268	20240911	144700	457917460	5010	5010	5010	5010	0
269	20240911	144600	457917460	5010	5010	5010	5010	2
270	20240911	144500	457907440	5010	4985	5010	4985	13
271	20240911	144400	457842575	5010	5010	5010	5000	52
272	20240911	144300	457582555	5000	5000	5000	5000	25
273	20240911	144200	457457555	5000	4985	5000	4985	584
274	20240911	144100	454546285	5000	5000	5000	5000	0
275	20240911	144000	454546285	5000	5000	5000	5000	1
276	20240911	143900	454541285	4985	5000	5000	4985	113
277	20240911	143800	453977965	4975	4980	5000	4975	601
278	20240911	143700	450985885	4980	4985	4985	4975	951
279	20240911	143600	446249285	5010	5010	5010	5010	0
280	20240911	143500	446249285	5010	5010	5010	5010	0
281	20240911	143400	446249285	5010	5010	5010	5010	0
282	20240911	143300	446249285	5010	5010	5010	5010	0
283	20240911	143200	446249285	5010	5010	5010	5010	0
284	20240911	143100	446249285	5010	4995	5010	4995	25
285	20240911	143000	446124345	4995	4990	4995	4985	541
286	20240911	142900	443426995	5010	5010	5010	5010	300
287	20240911	142800	441923995	5010	4995	5010	4995	50
288	20240911	142700	441674230	5010	5010	5010	5010	0
289	20240911	142600	441674230	5010	5010	5010	5010	1
290	20240911	142500	441669220	4985	4980	4985	4980	866
291	20240911	142400	437353165	4960	4985	4985	4960	1002
292	20240911	142300	432365185	4990	4990	4990	4990	681
293	20240911	142200	428966995	4995	5000	5000	4995	410
294	20240911	142100	426919040	5000	5000	5000	5000	2833
295	20240911	142000	412754040	5010	5010	5010	5010	500
296	20240911	141900	410249040	5010	5010	5010	5010	0
297	20240911	141800	410249040	5010	5010	5010	5010	500
298	20240911	141700	407744040	5020	5020	5020	5010	1379
299	20240911	141600	400833650	5030	5030	5030	5030	1
300	20240911	141500	400828620	5020	5020	5020	5020	0
301	20240911	141400	400828620	5020	5030	5030	5020	2110
302	20240911	141300	390226700	5040	5040	5040	5040	0
303	20240911	141200	390226700	5040	5040	5040	5040	750
304	20240911	141100	386446700	5050	5050	5050	5050	0
305	20240911	141000	386446700	5050	5050	5050	5050	0
306	20240911	140900	386446700	5050	5050	5050	5050	0
307	20240911	140800	386446700	5050	5050	5050	5050	0
308	20240911	140700	386446700	5050	5050	5050	5050	1
309	20240911	140600	386441650	5040	5040	5040	5040	0
310	20240911	140500	386441650	5040	5040	5040	5040	0
311	20240911	140400	386441650	5040	5040	5040	5040	14
312	20240911	140300	386371090	5040	5040	5040	5040	0
313	20240911	140200	386371090	5040	5040	5040	5040	0
314	20240911	140100	386371090	5040	5040	5040	5040	0
315	20240911	140000	386371090	5040	5040	5040	5040	1
316	20240911	135900	386366050	5050	5040	5050	5040	680
317	20240911	135800	382938050	5060	5060	5060	5060	0
318	20240911	135700	382938050	5060	5050	5060	5040	1150
319	20240911	135600	377135770	5060	5060	5060	5060	0
320	20240911	135500	377135770	5060	5050	5060	5050	3
321	20240911	135400	377120600	5070	5070	5070	5070	0
322	20240911	135300	377120600	5070	5070	5070	5070	0
323	20240911	135200	377120600	5070	5070	5070	5070	0
324	20240911	135100	377120600	5070	5070	5070	5070	0
325	20240911	135000	377120600	5070	5070	5070	5070	0
326	20240911	134900	377120600	5070	5070	5070	5070	1
327	20240911	134800	377115530	5070	5070	5070	5070	4
328	20240911	134700	377095250	5070	5070	5070	5070	0
329	20240911	134600	377095250	5070	5070	5070	5070	0
330	20240911	134500	377095250	5070	5070	5070	5070	0
331	20240911	134400	377095250	5070	5070	5070	5070	0
332	20240911	134300	377095250	5070	5060	5070	5060	183
333	20240911	134200	376169260	5050	5060	5060	5050	302
334	20240911	134100	374644140	5060	5060	5060	5060	250
335	20240911	134000	373379140	5060	5060	5060	5060	0
336	20240911	133900	373379140	5060	5060	5060	5060	0
337	20240911	133800	373379140	5060	5060	5060	5060	1098
338	20240911	133700	367823260	5070	5070	5070	5070	200
339	20240911	133600	366809260	5070	5080	5080	5070	11
340	20240911	133500	366753480	5080	5080	5080	5080	0
341	20240911	133400	366753480	5080	5080	5080	5080	0
342	20240911	133300	366753480	5080	5080	5080	5080	15
343	20240911	133200	366677280	5080	5070	5080	5070	112
344	20240911	133100	366109320	5070	5070	5070	5070	0
345	20240911	133000	366109320	5070	5070	5070	5070	116
346	20240911	132900	365521200	5070	5070	5070	5070	0
347	20240911	132800	365521200	5070	5070	5070	5070	30
348	20240911	132700	365369100	5060	5060	5060	5060	0
349	20240911	132600	365369100	5060	5060	5060	5060	1000
350	20240911	132500	360309100	5070	5070	5070	5070	0
351	20240911	132400	360309100	5070	5070	5070	5070	3
352	20240911	132300	360293890	5060	5070	5070	5060	2626
353	20240911	132200	347000660	5070	5070	5070	5070	500
354	20240911	132100	344465660	5070	5070	5070	5070	395
355	20240911	132000	342463010	5070	5070	5070	5070	0
356	20240911	131900	342463010	5070	5070	5070	5070	0
357	20240911	131800	342463010	5070	5070	5070	5070	0
358	20240911	131700	342463010	5070	5080	5080	5070	573
359	20240911	131600	339557890	5080	5080	5080	5080	0
360	20240911	131500	339557890	5080	5080	5080	5080	311
361	20240911	131400	337978010	5070	5070	5070	5070	0
362	20240911	131300	337978010	5070	5070	5070	5070	0
363	20240911	131200	337978010	5070	5080	5080	5070	2200
364	20240911	131100	326822570	5090	5090	5090	5090	0
365	20240911	131000	326822570	5090	5090	5090	5090	0
366	20240911	130900	326822570	5090	5090	5090	5090	0
367	20240911	130800	326822570	5090	5090	5090	5090	0
368	20240911	130700	326822570	5090	5080	5090	5080	284
369	20240911	130600	325379840	5080	5080	5080	5080	39
370	20240911	130500	325181720	5080	5080	5080	5080	0
371	20240911	130400	325181720	5080	5090	5090	5080	13
372	20240911	130300	325115580	5090	5090	5090	5090	0
373	20240911	130200	325115580	5090	5090	5090	5090	1
374	20240911	130100	325110490	5080	5080	5080	5080	1
375	20240911	130000	325105410	5080	5080	5080	5080	10
376	20240911	125900	325054610	5080	5080	5080	5080	0
377	20240911	125800	325054610	5080	5080	5080	5080	0
378	20240911	125700	325054610	5080	5080	5080	5080	0
379	20240911	125600	325054610	5080	5080	5080	5080	0
380	20240911	125500	325054610	5080	5080	5080	5080	0
381	20240911	125400	325054610	5080	5080	5080	5080	0
382	20240911	125300	325054610	5080	5080	5080	5080	0
383	20240911	125200	325054610	5080	5080	5080	5080	0
384	20240911	125100	325054610	5080	5080	5080	5080	1
385	20240911	125000	325049530	5080	5080	5080	5080	1000
386	20240911	124900	319969530	5090	5090	5090	5090	7
387	20240911	124800	319933900	5090	5090	5090	5090	0
388	20240911	124700	319933900	5090	5090	5090	5090	472
389	20240911	124600	317531420	5080	5080	5080	5080	0
390	20240911	124500	317531420	5080	5090	5090	5080	4
391	20240911	124400	317511090	5080	5080	5080	5080	1
392	20240911	124300	317506010	5080	5080	5080	5080	33
393	20240911	124200	317338370	5080	5080	5080	5080	0
394	20240911	124100	317338370	5080	5080	5080	5080	1000
395	20240911	124000	312258370	5080	5090	5090	5080	179
396	20240911	123900	311348640	5080	5090	5090	5080	1000
397	20240911	123800	306268310	5100	5100	5100	5100	110
398	20240911	123700	305707310	5100	5100	5100	5100	0
399	20240911	123600	305707310	5100	5100	5100	5100	0
400	20240911	123500	305707310	5100	5100	5100	5100	1
401	20240911	123400	305702210	5080	5080	5080	5080	0
402	20240911	123300	305702210	5080	5080	5080	5080	0
403	20240911	123200	305702210	5080	5080	5080	5080	200
404	20240911	123100	304686210	5090	5090	5090	5090	0
405	20240911	123000	304686210	5090	5090	5090	5090	1183
406	20240911	122900	298664740	5100	5100	5100	5100	0
407	20240911	122800	298664740	5100	5100	5100	5100	0
408	20240911	122700	298664740	5100	5100	5100	5100	11
409	20240911	122600	298608640	5100	5100	5100	5100	0
410	20240911	122500	298608640	5100	5100	5100	5100	3134
411	20240911	122400	282625240	5100	5100	5100	5100	0
412	20240911	122300	282625240	5100	5100	5100	5100	0
413	20240911	122200	282625240	5100	5100	5100	5100	0
414	20240911	122100	282625240	5100	5100	5100	5100	200
415	20240911	122000	281605240	5100	5100	5100	5100	0
416	20240911	121900	281605240	5100	5100	5100	5100	0
417	20240911	121800	281605240	5100	5100	5100	5100	0
418	20240911	121700	281605240	5100	5100	5100	5100	50
419	20240911	121600	281350240	5100	5100	5100	5100	3
420	20240911	121500	281334940	5080	5100	5100	5080	234
421	20240911	121400	280145130	5100	5100	5100	5100	40
422	20240911	121300	279941130	5110	5110	5110	5110	100
423	20240911	121200	279430130	5110	5110	5110	5110	0
424	20240911	121100	279430130	5110	5110	5110	5110	0
425	20240911	121000	279430130	5110	5110	5110	5110	21
426	20240911	120900	279322820	5100	5100	5100	5100	0
427	20240911	120800	279322820	5100	5100	5100	5100	0
428	20240911	120700	279322820	5100	5100	5100	5100	83
429	20240911	120600	278899520	5100	5100	5100	5100	3
430	20240911	120500	278884220	5100	5100	5100	5100	100
431	20240911	120400	278374220	5090	5090	5090	5090	3
432	20240911	120300	278358950	5090	5090	5090	5090	9
433	20240911	120200	278313140	5090	5090	5090	5090	5
434	20240911	120100	278287690	5100	5100	5100	5100	0
435	20240911	120000	278287690	5100	5100	5100	5100	0
436	20240911	115900	278287690	5100	5100	5100	5100	0
437	20240911	115800	278287690	5100	5100	5100	5100	0
438	20240911	115700	278287690	5100	5100	5100	5100	165
439	20240911	115600	277446190	5080	5080	5080	5080	100
440	20240911	115500	276938190	5080	5080	5080	5080	1
441	20240911	115400	276933110	5070	5070	5070	5070	0
442	20240911	115300	276933110	5070	5070	5070	5070	0
443	20240911	115200	276933110	5070	5070	5070	5070	0
444	20240911	115100	276933110	5070	5080	5080	5070	496
445	20240911	115000	274416680	5080	5090	5090	5080	2000
446	20240911	114900	264250060	5100	5100	5100	5100	4
447	20240911	114800	264229660	5100	5100	5100	5100	0
448	20240911	114700	264229660	5100	5100	5100	5100	0
449	20240911	114600	264229660	5100	5100	5100	5100	500
450	20240911	114500	261679660	5090	5090	5090	5090	0
451	20240911	114400	261679660	5090	5090	5090	5090	0
452	20240911	114300	261679660	5090	5090	5090	5090	48
453	20240911	114200	261435340	5100	5100	5100	5100	200
454	20240911	114100	260415340	5110	5110	5110	5110	0
455	20240911	114000	260415340	5110	5110	5110	5110	256
456	20240911	113900	259107180	5110	5110	5110	5110	55
457	20240911	113800	258826130	5110	5110	5110	5110	1600
458	20240911	113700	250650130	5120	5120	5120	5120	5
459	20240911	113600	250624530	5120	5120	5120	5120	56
460	20240911	113500	250337810	5110	5110	5110	5110	0
461	20240911	113400	250337810	5110	5130	5130	5110	843
462	20240911	113300	246021180	5130	5100	5130	5100	976
463	20240911	113200	241032960	5100	5100	5100	5100	151
464	20240911	113100	240262860	5100	5090	5100	5090	78
465	20240911	113000	239865810	5090	5090	5090	5090	0
466	20240911	112900	239865810	5090	5090	5090	5090	0
467	20240911	112800	239865810	5090	5090	5090	5090	0
468	20240911	112700	239865810	5090	5090	5090	5090	0
469	20240911	112600	239865810	5090	5090	5090	5090	0
470	20240911	112500	239865810	5090	5090	5090	5090	0
471	20240911	112400	239865810	5090	5090	5090	5090	4
472	20240911	112300	239845450	5090	5090	5090	5090	17
473	20240911	112200	239758920	5100	5100	5100	5100	0
474	20240911	112100	239758920	5100	5100	5100	5100	2
475	20240911	112000	239748720	5090	5090	5090	5090	0
476	20240911	111900	239748720	5090	5090	5090	5090	0
477	20240911	111800	239748720	5090	5090	5090	5090	0
478	20240911	111700	239748720	5090	5090	5090	5090	0
479	20240911	111600	239748720	5090	5090	5090	5090	12
480	20240911	111500	239687640	5090	5090	5090	5080	249
481	20240911	111400	238420510	5080	5080	5080	5080	525
482	20240911	111300	235753510	5080	5080	5080	5080	770
483	20240911	111200	231841910	5090	5090	5090	5090	1
484	20240911	111100	231836820	5080	5080	5080	5080	0
485	20240911	111000	231836820	5080	5080	5080	5080	200
486	20240911	110900	230820820	5090	5090	5090	5090	0
487	20240911	110800	230820820	5090	5090	5090	5090	0
488	20240911	110700	230820820	5090	5090	5090	5090	0
489	20240911	110600	230820820	5090	5090	5090	5090	3
490	20240911	110500	230805550	5090	5090	5090	5090	6
491	20240911	110400	230775010	5090	5090	5090	5090	0
492	20240911	110300	230775010	5090	5090	5090	5090	20
493	20240911	110200	230673210	5090	5090	5090	5090	0
494	20240911	110100	230673210	5090	5090	5090	5090	1
495	20240911	110000	230668120	5080	5080	5080	5080	0
496	20240911	105900	230668120	5080	5080	5080	5080	0
497	20240911	105800	230668120	5080	5080	5080	5080	0
498	20240911	105700	230668120	5080	5090	5090	5080	865
499	20240911	105600	226273820	5100	5100	5100	5100	0
500	20240911	105500	226273820	5100	5100	5100	5100	0
501	20240911	105400	226273820	5100	5100	5100	5100	0
502	20240911	105300	226273820	5100	5100	5100	5100	10
503	20240911	105200	226222820	5100	5100	5100	5100	10
504	20240911	105100	226171820	5100	5100	5100	5100	0
505	20240911	105000	226171820	5100	5100	5100	5100	0
506	20240911	104900	226171820	5100	5100	5100	5100	0
507	20240911	104800	226171820	5100	5100	5100	5100	0
508	20240911	104700	226171820	5100	5100	5100	5100	88
509	20240911	104600	225723020	5100	5100	5100	5100	192
510	20240911	104500	224743820	5090	5090	5090	5090	200
511	20240911	104400	223725820	5080	5080	5080	5080	500
512	20240911	104300	221185820	5090	5090	5090	5090	299
513	20240911	104200	219663910	5090	5080	5090	5080	4
514	20240911	104100	219643580	5080	5080	5080	5080	6
515	20240911	104000	219613100	5090	5090	5090	5090	1
516	20240911	103900	219608010	5080	5080	5080	5080	113
517	20240911	103800	219033970	5090	5090	5090	5090	1
518	20240911	103700	219028880	5090	5090	5090	5090	1
519	20240911	103600	219023790	5080	5080	5080	5080	687
520	20240911	103500	215533830	5080	5080	5080	5080	0
521	20240911	103400	215533830	5080	5090	5090	5080	1646
522	20240911	103300	207170190	5090	5090	5100	5090	566
523	20240911	103200	204287680	5100	5100	5100	5100	34
524	20240911	103100	204114280	5120	5120	5120	5120	0
525	20240911	103000	204114280	5120	5120	5120	5120	0
526	20240911	102900	204114280	5120	5120	5120	5120	0
527	20240911	102800	204114280	5120	5100	5120	5100	11
528	20240911	102700	204058160	5100	5100	5100	5100	10
529	20240911	102600	204007160	5110	5110	5110	5110	0
530	20240911	102500	204007160	5110	5110	5110	5110	0
531	20240911	102400	204007160	5110	5110	5110	5110	19
532	20240911	102300	203910070	5110	5110	5110	5110	0
533	20240911	102200	203910070	5110	5110	5110	5110	0
534	20240911	102100	203910070	5110	5110	5110	5110	13
535	20240911	102000	203843640	5100	5100	5100	5100	20
536	20240911	101900	203741640	5100	5110	5110	5100	569
537	20240911	101800	200839550	5110	5120	5120	5110	351
538	20240911	101700	199045930	5120	5120	5120	5120	1
539	20240911	101600	199040810	5120	5120	5120	5120	1
540	20240911	101500	199035690	5120	5120	5120	5120	10
541	20240911	101400	198984490	5110	5110	5110	5110	0
542	20240911	101300	198984490	5110	5110	5110	5110	0
543	20240911	101200	198984490	5110	5110	5110	5110	18
544	20240911	101100	198892510	5110	5110	5110	5110	100
545	20240911	101000	198381510	5100	5100	5100	5100	443
546	20240911	100900	196122210	5110	5110	5110	5110	102
547	20240911	100800	195600990	5120	5120	5120	5120	3
548	20240911	100700	195585630	5120	5120	5120	5120	0
549	20240911	100600	195585630	5120	5120	5120	5120	1
550	20240911	100500	195580510	5110	5110	5110	5110	0
551	20240911	100400	195580510	5110	5100	5110	5100	11
552	20240911	100300	195524310	5100	5100	5100	5100	0
553	20240911	100200	195524310	5100	5100	5100	5100	10
554	20240911	100100	195473310	5100	5100	5100	5100	0
555	20240911	100000	195473310	5100	5120	5120	5100	1032
556	20240911	095900	190201140	5130	5130	5130	5130	0
557	20240911	095800	190201140	5130	5130	5130	5130	443
558	20240911	095700	187928550	5130	5130	5130	5130	1
559	20240911	095600	187923420	5130	5130	5130	5130	1
560	20240911	095500	187918290	5130	5130	5130	5130	10
561	20240911	095400	187866990	5130	5120	5130	5120	38
562	20240911	095300	187672350	5130	5130	5130	5130	0
563	20240911	095200	187672350	5130	5130	5130	5130	6
564	20240911	095100	187641570	5120	5120	5120	5120	2
565	20240911	095000	187631330	5120	5120	5120	5120	40
566	20240911	094900	187426530	5120	5120	5120	5120	0
567	20240911	094800	187426530	5120	5120	5120	5120	0
568	20240911	094700	187426530	5120	5120	5120	5120	0
569	20240911	094600	187426530	5120	5120	5120	5120	12
570	20240911	094500	187365090	5120	5130	5130	5120	11
571	20240911	094400	187308670	5120	5110	5130	5110	4
572	20240911	094300	187288200	5130	5130	5130	5130	0
573	20240911	094200	187288200	5130	5130	5130	5120	1453
574	20240911	094100	179836460	5130	5130	5130	5130	7
575	20240911	094000	179800550	5120	5130	5130	5120	410
576	20240911	093900	177698270	5130	5130	5130	5120	67
577	20240911	093800	177354720	5130	5130	5130	5130	16
578	20240911	093700	177272640	5120	5120	5120	5120	122
579	20240911	093600	176648000	5130	5120	5130	5120	26
580	20240911	093500	176514870	5120	5120	5120	5120	9
581	20240911	093400	176468790	5130	5130	5130	5130	5
582	20240911	093300	176443140	5130	5130	5130	5110	335
583	20240911	093200	174730070	5110	5110	5130	5110	771
584	20240911	093100	170782010	5130	5130	5130	5130	5
585	20240911	093000	170756360	5130	5130	5130	5130	2946
586	20240911	092900	155643380	5130	5110	5130	5110	4165
587	20240911	092800	134330650	5110	5110	5110	5110	788
588	20240911	092700	130303970	5110	5110	5110	5110	0
589	20240911	092600	130303970	5110	5110	5110	5110	50
590	20240911	092500	130048470	5110	5110	5110	5110	3202
591	20240911	092400	113686250	5110	5110	5110	5110	15
592	20240911	092300	113609600	5110	5100	5110	5100	2066
593	20240911	092200	103053000	5100	5100	5110	5100	325
594	20240911	092100	101394380	5110	5090	5110	5090	41
595	20240911	092000	101185030	5110	5090	5110	5090	3527
596	20240911	091900	83213180	5090	5090	5090	5080	120
597	20240911	091800	82602480	5090	5090	5090	5090	1231
598	20240911	091700	76336690	5090	5080	5090	5080	2885
599	20240911	091600	61668000	5080	5060	5080	5060	2013
600	20240911	091500	51476210	5070	5070	5070	5070	0
601	20240911	091400	51476210	5070	5070	5070	5070	4
602	20240911	091300	51455930	5060	5060	5060	5060	4
603	20240911	091200	51435690	5080	5070	5080	5070	492
604	20240911	091100	48939880	5070	5060	5090	5060	4872
605	20240911	091000	24234000	5060	5060	5070	5060	1520
606	20240911	090900	16529850	5070	5070	5070	5070	201
607	20240911	090800	15510780	5070	5070	5070	5070	0
608	20240911	090700	15510780	5070	5070	5070	5070	15
609	20240911	090600	15434730	5070	5070	5070	5070	1
610	20240911	090500	15429660	5070	5070	5070	5070	0
611	20240911	090400	15429660	5070	5070	5070	5070	15
612	20240911	090300	15353610	5070	5070	5070	5060	1208
613	20240911	090200	9240030	5020	5020	5020	5020	2
614	20240911	090100	9229990	5010	5020	5020	5010	370
615	20240911	090000	7375370	5020	5040	5060	5020	1464