KissMeData/290740/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205700	73734160	5870	5870	5870	5870	175
3	20240912	205600	73734160	5870	5870	5870	5870	0
4	20240912	205500	73734160	5870	5870	5870	5870	0
5	20240912	205400	73734160	5870	5870	5870	5870	0
6	20240912	205300	73734160	5870	5870	5870	5870	0
7	20240912	205200	73734160	5870	5870	5870	5870	0
8	20240912	205100	73734160	5870	5870	5870	5870	0
9	20240912	205000	73734160	5870	5870	5870	5870	0
10	20240912	204900	73734160	5870	5870	5870	5870	0
11	20240912	204800	73734160	5870	5870	5870	5870	0
12	20240912	204700	73734160	5870	5870	5870	5870	0
13	20240912	204600	73734160	5870	5870	5870	5870	0
14	20240912	204500	73734160	5870	5870	5870	5870	0
15	20240912	204400	73734160	5870	5870	5870	5870	0
16	20240912	204300	73734160	5870	5870	5870	5870	0
17	20240912	204200	73734160	5870	5870	5870	5870	0
18	20240912	204100	73734160	5870	5870	5870	5870	0
19	20240912	204000	73734160	5870	5870	5870	5870	0
20	20240912	203900	73734160	5870	5870	5870	5870	0
21	20240912	203800	73734160	5870	5870	5870	5870	0
22	20240912	203700	73734160	5870	5870	5870	5870	0
23	20240912	203600	73734160	5870	5870	5870	5870	0
24	20240912	203500	73734160	5870	5870	5870	5870	0
25	20240912	203400	73734160	5870	5870	5870	5870	0
26	20240912	203300	73734160	5870	5870	5870	5870	0
27	20240912	203200	73734160	5870	5870	5870	5870	0
28	20240912	203100	73734160	5870	5870	5870	5870	0
29	20240912	203000	73734160	5870	5870	5870	5870	0
30	20240912	202900	73734160	5870	5870	5870	5870	0
31	20240912	202800	73734160	5870	5870	5870	5870	0
32	20240912	202700	73734160	5870	5870	5870	5870	175
33	20240912	202600	73734160	5870	5870	5870	5870	0
34	20240912	202500	73734160	5870	5870	5870	5870	0
35	20240912	202400	73734160	5870	5870	5870	5870	0
36	20240912	202300	73734160	5870	5870	5870	5870	0
37	20240912	202200	73734160	5870	5870	5870	5870	0
38	20240912	202100	73734160	5870	5870	5870	5870	0
39	20240912	202000	73734160	5870	5870	5870	5870	0
40	20240912	201900	73734160	5870	5870	5870	5870	0
41	20240912	201800	73734160	5870	5870	5870	5870	0
42	20240912	201700	73734160	5870	5870	5870	5870	0
43	20240912	201600	73734160	5870	5870	5870	5870	0
44	20240912	201500	73734160	5870	5870	5870	5870	0
45	20240912	201400	73734160	5870	5870	5870	5870	0
46	20240912	201300	73734160	5870	5870	5870	5870	0
47	20240912	201200	73734160	5870	5870	5870	5870	0
48	20240912	201100	73734160	5870	5870	5870	5870	0
49	20240912	201000	73734160	5870	5870	5870	5870	0
50	20240912	200900	73734160	5870	5870	5870	5870	0
51	20240912	200800	73734160	5870	5870	5870	5870	0
52	20240912	200700	73734160	5870	5870	5870	5870	0
53	20240912	200600	73734160	5870	5870	5870	5870	0
54	20240912	200500	73734160	5870	5870	5870	5870	0
55	20240912	200400	73734160	5870	5870	5870	5870	0
56	20240912	200300	73734160	5870	5870	5870	5870	0
57	20240912	200200	73734160	5870	5870	5870	5870	0
58	20240912	200100	73734160	5870	5870	5870	5870	0
59	20240912	200000	73734160	5870	5870	5870	5870	0
60	20240912	195900	73734160	5870	5870	5870	5870	0
61	20240912	195800	73734160	5870	5870	5870	5870	0
62	20240912	195700	73734160	5870	5870	5870	5870	175
63	20240912	195600	73734160	5870	5870	5870	5870	0
64	20240912	195500	73734160	5870	5870	5870	5870	0
65	20240912	195400	73734160	5870	5870	5870	5870	0
66	20240912	195300	73734160	5870	5870	5870	5870	0
67	20240912	195200	73734160	5870	5870	5870	5870	0
68	20240912	195100	73734160	5870	5870	5870	5870	0
69	20240912	195000	73734160	5870	5870	5870	5870	0
70	20240912	194900	73734160	5870	5870	5870	5870	0
71	20240912	194800	73734160	5870	5870	5870	5870	0
72	20240912	194700	73734160	5870	5870	5870	5870	0
73	20240912	194600	73734160	5870	5870	5870	5870	0
74	20240912	194500	73734160	5870	5870	5870	5870	0
75	20240912	194400	73734160	5870	5870	5870	5870	0
76	20240912	194300	73734160	5870	5870	5870	5870	0
77	20240912	194200	73734160	5870	5870	5870	5870	0
78	20240912	194100	73734160	5870	5870	5870	5870	0
79	20240912	194000	73734160	5870	5870	5870	5870	0
80	20240912	193900	73734160	5870	5870	5870	5870	0
81	20240912	193800	73734160	5870	5870	5870	5870	0
82	20240912	193700	73734160	5870	5870	5870	5870	0
83	20240912	193600	73734160	5870	5870	5870	5870	0
84	20240912	193500	73734160	5870	5870	5870	5870	0
85	20240912	193400	73734160	5870	5870	5870	5870	0
86	20240912	193300	73734160	5870	5870	5870	5870	0
87	20240912	193200	73734160	5870	5870	5870	5870	0
88	20240912	193100	73734160	5870	5870	5870	5870	0
89	20240912	193000	73734160	5870	5870	5870	5870	0
90	20240912	192900	73734160	5870	5870	5870	5870	0
91	20240912	192800	73734160	5870	5870	5870	5870	0
92	20240912	192700	73734160	5870	5870	5870	5870	175
93	20240912	192600	73734160	5870	5870	5870	5870	0
94	20240912	192500	73734160	5870	5870	5870	5870	0
95	20240912	192400	73734160	5870	5870	5870	5870	0
96	20240912	192300	73734160	5870	5870	5870	5870	0
97	20240912	192200	73734160	5870	5870	5870	5870	0
98	20240912	192100	73734160	5870	5870	5870	5870	0
99	20240912	192000	73734160	5870	5870	5870	5870	0
100	20240912	191900	73734160	5870	5870	5870	5870	0
101	20240912	191800	73734160	5870	5870	5870	5870	0
102	20240912	191700	73734160	5870	5870	5870	5870	0
103	20240912	191600	73734160	5870	5870	5870	5870	0
104	20240912	191500	73734160	5870	5870	5870	5870	0
105	20240912	191400	73734160	5870	5870	5870	5870	0
106	20240912	191300	73734160	5870	5870	5870	5870	0
107	20240912	191200	73734160	5870	5870	5870	5870	0
108	20240912	191100	73734160	5870	5870	5870	5870	0
109	20240912	191000	73734160	5870	5870	5870	5870	0
110	20240912	190900	73734160	5870	5870	5870	5870	0
111	20240912	190800	73734160	5870	5870	5870	5870	0
112	20240912	190700	73734160	5870	5870	5870	5870	0
113	20240912	190600	73734160	5870	5870	5870	5870	0
114	20240912	190500	73734160	5870	5870	5870	5870	0
115	20240912	190400	73734160	5870	5870	5870	5870	0
116	20240912	190300	73734160	5870	5870	5870	5870	0
117	20240912	190200	73734160	5870	5870	5870	5870	0
118	20240912	190100	73734160	5870	5870	5870	5870	0
119	20240912	190000	73734160	5870	5870	5870	5870	0
120	20240912	185900	73734160	5870	5870	5870	5870	0
121	20240912	185800	73734160	5870	5870	5870	5870	0
122	20240912	185700	73734160	5870	5870	5870	5870	175
123	20240912	185600	73734160	5870	5870	5870	5870	0
124	20240912	185500	73734160	5870	5870	5870	5870	0
125	20240912	185400	73734160	5870	5870	5870	5870	0
126	20240912	185300	73734160	5870	5870	5870	5870	0
127	20240912	185200	73734160	5870	5870	5870	5870	0
128	20240912	185100	73734160	5870	5870	5870	5870	0
129	20240912	185000	73734160	5870	5870	5870	5870	0
130	20240912	184900	73734160	5870	5870	5870	5870	0
131	20240912	184800	73734160	5870	5870	5870	5870	0
132	20240912	184700	73734160	5870	5870	5870	5870	0
133	20240912	184600	73734160	5870	5870	5870	5870	0
134	20240912	184500	73734160	5870	5870	5870	5870	0
135	20240912	184400	73734160	5870	5870	5870	5870	0
136	20240912	184300	73734160	5870	5870	5870	5870	0
137	20240912	184200	73734160	5870	5870	5870	5870	0
138	20240912	184100	73734160	5870	5870	5870	5870	0
139	20240912	184000	73734160	5870	5870	5870	5870	0
140	20240912	183900	73734160	5870	5870	5870	5870	0
141	20240912	183800	73734160	5870	5870	5870	5870	0
142	20240912	183700	73734160	5870	5870	5870	5870	0
143	20240912	183600	73734160	5870	5870	5870	5870	0
144	20240912	183500	73734160	5870	5870	5870	5870	0
145	20240912	183400	73734160	5870	5870	5870	5870	0
146	20240912	183300	73734160	5870	5870	5870	5870	0
147	20240912	183200	73734160	5870	5870	5870	5870	0
148	20240912	183100	73734160	5870	5870	5870	5870	0
149	20240912	183000	73734160	5870	5870	5870	5870	0
150	20240912	182900	73734160	5870	5870	5870	5870	0
151	20240912	182800	73734160	5870	5870	5870	5870	0
152	20240912	182700	73734160	5870	5870	5870	5870	175
153	20240912	182600	73734160	5870	5870	5870	5870	0
154	20240912	182500	73734160	5870	5870	5870	5870	0
155	20240912	182400	73734160	5870	5870	5870	5870	0
156	20240912	182300	73734160	5870	5870	5870	5870	0
157	20240912	182200	73734160	5870	5870	5870	5870	0
158	20240912	182100	73734160	5870	5870	5870	5870	0
159	20240912	182000	73734160	5870	5870	5870	5870	0
160	20240912	181900	73734160	5870	5870	5870	5870	0
161	20240912	181800	73734160	5870	5870	5870	5870	0
162	20240912	181700	73734160	5870	5870	5870	5870	0
163	20240912	181600	73734160	5870	5870	5870	5870	0
164	20240912	181500	73734160	5870	5870	5870	5870	0
165	20240912	181400	73734160	5870	5870	5870	5870	0
166	20240912	181300	73734160	5870	5870	5870	5870	0
167	20240912	181200	73734160	5870	5870	5870	5870	0
168	20240912	181100	73734160	5870	5870	5870	5870	0
169	20240912	181000	73734160	5870	5870	5870	5870	0
170	20240912	180900	73734160	5870	5870	5870	5870	0
171	20240912	180800	73734160	5870	5870	5870	5870	0
172	20240912	180700	73734160	5870	5870	5870	5870	0
173	20240912	180600	73734160	5870	5870	5870	5870	0
174	20240912	180500	73734160	5870	5870	5870	5870	0
175	20240912	180400	73734160	5870	5870	5870	5870	0
176	20240912	180300	73734160	5870	5870	5870	5870	0
177	20240912	180200	73734160	5870	5870	5870	5870	0
178	20240912	180100	73734160	5870	5870	5870	5870	0
179	20240912	180000	73734160	5870	5870	5870	5870	0
180	20240912	175900	73734160	5870	5870	5870	5870	0
181	20240912	175800	73734160	5870	5870	5870	5870	0
182	20240912	175700	73734160	5870	5870	5870	5870	175
183	20240912	175600	73734160	5870	5870	5870	5870	0
184	20240912	175500	73734160	5870	5870	5870	5870	0
185	20240912	175400	73734160	5870	5870	5870	5870	0
186	20240912	175300	73734160	5870	5870	5870	5870	0
187	20240912	175200	73734160	5870	5870	5870	5870	0
188	20240912	175100	73734160	5870	5870	5870	5870	0
189	20240912	175000	73734160	5870	5870	5870	5870	0
190	20240912	174900	73734160	5870	5870	5870	5870	0
191	20240912	174800	73734160	5870	5870	5870	5870	0
192	20240912	174700	73734160	5870	5870	5870	5870	0
193	20240912	174600	73734160	5870	5870	5870	5870	0
194	20240912	174500	73734160	5870	5870	5870	5870	0
195	20240912	174400	73734160	5870	5870	5870	5870	0
196	20240912	174300	73734160	5870	5870	5870	5870	0
197	20240912	174200	73734160	5870	5870	5870	5870	0
198	20240912	174100	73734160	5870	5870	5870	5870	0
199	20240912	174000	73734160	5870	5870	5870	5870	0
200	20240912	173900	73734160	5870	5870	5870	5870	0
201	20240912	173800	73734160	5870	5870	5870	5870	0
202	20240912	173700	73734160	5870	5870	5870	5870	0
203	20240912	173600	73734160	5870	5870	5870	5870	0
204	20240912	173500	73734160	5870	5870	5870	5870	0
205	20240912	173400	73734160	5870	5870	5870	5870	0
206	20240912	173300	73734160	5870	5870	5870	5870	0
207	20240912	173200	73734160	5870	5870	5870	5870	0
208	20240912	173100	73734160	5870	5870	5870	5870	0
209	20240912	173000	73734160	5870	5870	5870	5870	0
210	20240912	172900	73734160	5870	5870	5870	5870	0
211	20240912	172800	73734160	5870	5870	5870	5870	0
212	20240912	172700	73734160	5870	5870	5870	5870	175
213	20240912	172600	73734160	5870	5870	5870	5870	0
214	20240912	172500	73734160	5870	5870	5870	5870	0
215	20240912	172400	73734160	5870	5870	5870	5870	0
216	20240912	172300	73734160	5870	5870	5870	5870	0
217	20240912	172200	73734160	5870	5870	5870	5870	0
218	20240912	172100	73734160	5870	5870	5870	5870	0
219	20240912	172000	73734160	5870	5870	5870	5870	0
220	20240912	171900	73734160	5870	5870	5870	5870	0
221	20240912	171800	73734160	5870	5870	5870	5870	0
222	20240912	171700	73734160	5870	5870	5870	5870	0
223	20240912	171600	73734160	5870	5870	5870	5870	0
224	20240912	171500	73734160	5870	5870	5870	5870	0
225	20240912	171400	73734160	5870	5870	5870	5870	0
226	20240912	171300	73734160	5870	5870	5870	5870	0
227	20240912	171200	73734160	5870	5870	5870	5870	0
228	20240912	171100	73734160	5870	5870	5870	5870	0
229	20240912	171000	73734160	5870	5870	5870	5870	0
230	20240912	170900	73734160	5870	5870	5870	5870	0
231	20240912	170800	73734160	5870	5870	5870	5870	0
232	20240912	170700	73734160	5870	5870	5870	5870	0
233	20240912	170600	73734160	5870	5870	5870	5870	0
234	20240912	170500	73734160	5870	5870	5870	5870	0
235	20240912	170400	73734160	5870	5870	5870	5870	0
236	20240912	170300	73734160	5870	5870	5870	5870	0
237	20240912	170200	73734160	5870	5870	5870	5870	0
238	20240912	170100	73734160	5870	5870	5870	5870	0
239	20240912	170000	73734160	5870	5870	5870	5870	0
240	20240912	165900	73734160	5870	5870	5870	5870	0
241	20240912	165800	73734160	5870	5870	5870	5870	0
242	20240912	165700	73734160	5870	5870	5870	5870	175
243	20240912	165600	73734160	5870	5870	5870	5870	0
244	20240912	165500	73734160	5870	5870	5870	5870	0
245	20240912	165400	73734160	5870	5870	5870	5870	0
246	20240912	165300	73734160	5870	5870	5870	5870	0
247	20240912	165200	73734160	5870	5870	5870	5870	0
248	20240912	165100	73734160	5870	5870	5870	5870	0
249	20240912	165000	73734160	5870	5870	5870	5870	0
250	20240912	164900	73734160	5870	5870	5870	5870	0
251	20240912	164800	73734160	5870	5870	5870	5870	0
252	20240912	164700	73734160	5870	5870	5870	5870	0
253	20240912	164600	73734160	5870	5870	5870	5870	0
254	20240912	164500	73734160	5870	5870	5870	5870	0
255	20240912	164400	73734160	5870	5870	5870	5870	0
256	20240912	164300	73734160	5870	5870	5870	5870	0
257	20240912	164200	73734160	5870	5870	5870	5870	0
258	20240912	164100	73734160	5870	5870	5870	5870	0
259	20240912	164000	73734160	5870	5870	5870	5870	0
260	20240912	163900	73734160	5870	5870	5870	5870	0
261	20240912	163800	73734160	5870	5870	5870	5870	0
262	20240912	163700	73734160	5870	5870	5870	5870	0
263	20240912	163600	73734160	5870	5870	5870	5870	0
264	20240912	163500	73734160	5870	5870	5870	5870	0
265	20240912	163400	73734160	5870	5870	5870	5870	0
266	20240912	163300	73734160	5870	5870	5870	5870	0
267	20240912	163200	73734160	5870	5870	5870	5870	0
268	20240912	163100	73734160	5870	5870	5870	5870	0
269	20240912	163000	73734160	5870	5870	5870	5870	0
270	20240912	162900	73734160	5870	5870	5870	5870	0
271	20240912	162800	73734160	5870	5870	5870	5870	0
272	20240912	162700	73734160	5870	5870	5870	5870	175
273	20240912	162600	73734160	5870	5870	5870	5870	0
274	20240912	162500	73734160	5870	5870	5870	5870	0
275	20240912	162400	73734160	5870	5870	5870	5870	0
276	20240912	162300	73734160	5870	5870	5870	5870	0
277	20240912	162200	73734160	5870	5870	5870	5870	0
278	20240912	162100	73734160	5870	5870	5870	5870	0
279	20240912	162000	73734160	5870	5870	5870	5870	0
280	20240912	161900	73734160	5870	5870	5870	5870	0
281	20240912	161800	73734160	5870	5870	5870	5870	0
282	20240912	161700	73734160	5870	5870	5870	5870	0
283	20240912	161600	73734160	5870	5870	5870	5870	0
284	20240912	161500	73734160	5870	5870	5870	5870	0
285	20240912	161400	73734160	5870	5870	5870	5870	0
286	20240912	161300	73734160	5870	5870	5870	5870	0
287	20240912	161200	73734160	5870	5870	5870	5870	0
288	20240912	161100	73734160	5870	5870	5870	5870	0
289	20240912	161000	73734160	5870	5870	5870	5870	0
290	20240912	160900	73734160	5870	5870	5870	5870	0
291	20240912	160800	73734160	5870	5870	5870	5870	0
292	20240912	160700	73734160	5870	5870	5870	5870	0
293	20240912	160600	73734160	5870	5870	5870	5870	0
294	20240912	160500	73734160	5870	5870	5870	5870	0
295	20240912	160400	73734160	5870	5870	5870	5870	0
296	20240912	160300	73734160	5870	5870	5870	5870	0
297	20240912	160200	73734160	5870	5870	5870	5870	0
298	20240912	160100	73734160	5870	5870	5870	5870	0
299	20240912	160000	73734160	5870	5870	5870	5870	0
300	20240912	155900	73734160	5870	5870	5870	5870	0
301	20240912	155800	73734160	5870	5870	5870	5870	0
302	20240912	155700	73734160	5870	5870	5870	5870	175
303	20240912	155600	73734160	5870	5870	5870	5870	0
304	20240912	155500	73734160	5870	5870	5870	5870	0
305	20240912	155400	73734160	5870	5870	5870	5870	0
306	20240912	155300	73734160	5870	5870	5870	5870	0
307	20240912	155200	73734160	5870	5870	5870	5870	0
308	20240912	155100	73734160	5870	5870	5870	5870	0
309	20240912	155000	73734160	5870	5870	5870	5870	0
310	20240912	154900	73734160	5870	5870	5870	5870	0
311	20240912	154800	73734160	5870	5870	5870	5870	0
312	20240912	154700	73734160	5870	5870	5870	5870	0
313	20240912	154600	73734160	5870	5870	5870	5870	0
314	20240912	154500	73734160	5870	5870	5870	5870	0
315	20240912	154400	73734160	5870	5870	5870	5870	0
316	20240912	154300	73734160	5870	5870	5870	5870	0
317	20240912	154200	73734160	5870	5870	5870	5870	0
318	20240912	154100	73734160	5870	5870	5870	5870	0
319	20240912	154000	73734160	5870	5870	5870	5870	0
320	20240912	153900	73734160	5870	5870	5870	5870	0
321	20240912	153800	73734160	5870	5870	5870	5870	0
322	20240912	153700	73734160	5870	5870	5870	5870	0
323	20240912	153600	73734160	5870	5870	5870	5870	0
324	20240912	153500	73734160	5870	5870	5870	5870	0
325	20240912	153400	73734160	5870	5870	5870	5870	0
326	20240912	153300	73734160	5870	5870	5870	5870	0
327	20240912	153200	73734160	5870	5870	5870	5870	0
328	20240912	153100	73734160	5870	5870	5870	5870	0
329	20240912	153000	73734160	5870	5870	5870	5870	175
330	20240912	152900	72706910	5880	5880	5880	5880	0
331	20240912	152800	72706910	5880	5880	5880	5880	0
332	20240912	152700	72706910	5880	5880	5880	5880	0
333	20240912	152600	72706910	5880	5880	5880	5880	0
334	20240912	152500	72706910	5880	5880	5880	5880	0
335	20240912	152400	72706910	5880	5880	5880	5880	0
336	20240912	152300	72706910	5880	5880	5880	5880	0
337	20240912	152200	72706910	5880	5880	5880	5880	0
338	20240912	152100	72706910	5880	5880	5880	5880	0
339	20240912	152000	72706910	5880	5880	5880	5880	0
340	20240912	151900	72706910	5880	5880	5880	5880	0
341	20240912	151800	72706910	5880	5880	5880	5880	0
342	20240912	151700	72706910	5880	5890	5890	5880	199
343	20240912	151600	71535780	5890	5880	5890	5880	72
344	20240912	151500	71111730	5880	5880	5880	5880	3
345	20240912	151400	71094090	5890	5890	5890	5890	0
346	20240912	151300	71094090	5890	5890	5890	5890	0
347	20240912	151200	71094090	5890	5880	5890	5880	5
348	20240912	151100	71064650	5890	5890	5890	5890	0
349	20240912	151000	71064650	5890	5890	5890	5890	0
350	20240912	150900	71064650	5890	5890	5890	5890	0
351	20240912	150800	71064650	5890	5880	5890	5880	4
352	20240912	150700	71041120	5860	5860	5860	5860	0
353	20240912	150600	71041120	5860	5850	5860	5850	725
354	20240912	150500	66796750	5830	5840	5840	5830	7
355	20240912	150400	66755930	5860	5860	5860	5860	0
356	20240912	150300	66755930	5860	5860	5860	5860	0
357	20240912	150200	66755930	5860	5860	5860	5860	0
358	20240912	150100	66755930	5860	5860	5860	5860	0
359	20240912	150000	66755930	5860	5860	5860	5860	0
360	20240912	145900	66755930	5860	5860	5860	5860	0
361	20240912	145800	66755930	5860	5860	5860	5860	0
362	20240912	145700	66755930	5860	5860	5860	5860	0
363	20240912	145600	66755930	5860	5860	5860	5860	1
364	20240912	145500	66750070	5820	5820	5820	5820	1
365	20240912	145400	66744250	5800	5800	5800	5800	0
366	20240912	145300	66744250	5800	5800	5800	5800	0
367	20240912	145200	66744250	5800	5800	5800	5800	0
368	20240912	145100	66744250	5800	5800	5800	5800	0
369	20240912	145000	66744250	5800	5800	5800	5800	0
370	20240912	144900	66744250	5800	5800	5800	5800	330
371	20240912	144800	64830250	5860	5820	5860	5820	120
372	20240912	144700	64129610	5800	5800	5800	5800	0
373	20240912	144600	64129610	5800	5800	5800	5800	0
374	20240912	144500	64129610	5800	5800	5800	5800	0
375	20240912	144400	64129610	5800	5800	5800	5800	0
376	20240912	144300	64129610	5800	5800	5800	5800	20
377	20240912	144200	64013610	5800	5800	5800	5800	0
378	20240912	144100	64013610	5800	5770	5800	5770	60
379	20240912	144000	63666330	5780	5780	5780	5780	9
380	20240912	143900	63614310	5780	5780	5780	5780	0
381	20240912	143800	63614310	5780	5800	5800	5760	98
382	20240912	143700	63047790	5840	5790	5840	5790	170
383	20240912	143600	62060430	5760	5760	5760	5760	119
384	20240912	143500	61374990	5760	5790	5790	5760	113
385	20240912	143400	60723940	5790	5780	5790	5780	59
386	20240912	143300	60382820	5780	5770	5780	5770	6
387	20240912	143200	60348190	5770	5770	5770	5770	2
388	20240912	143100	60336650	5780	5790	5790	5780	7
389	20240912	143000	60296170	5840	5840	5840	5840	0
390	20240912	142900	60296170	5840	5840	5840	5840	0
391	20240912	142800	60296170	5840	5840	5840	5840	0
392	20240912	142700	60296170	5840	5840	5840	5840	0
393	20240912	142600	60296170	5840	5770	5840	5760	442
394	20240912	142500	57749330	5780	5810	5810	5780	398
395	20240912	142400	55445120	5820	5830	5830	5820	35
396	20240912	142300	55241170	5840	5840	5840	5840	5
397	20240912	142200	55211970	5860	5860	5860	5860	0
398	20240912	142100	55211970	5860	5860	5860	5860	1
399	20240912	142000	55206110	5830	5830	5830	5830	0
400	20240912	141900	55206110	5830	5830	5830	5830	0
401	20240912	141800	55206110	5830	5830	5830	5830	0
402	20240912	141700	55206110	5830	5830	5830	5830	0
403	20240912	141600	55206110	5830	5830	5830	5830	0
404	20240912	141500	55206110	5830	5830	5830	5830	0
405	20240912	141400	55206110	5830	5830	5830	5830	0
406	20240912	141300	55206110	5830	5840	5840	5830	56
407	20240912	141200	54879580	5830	5830	5830	5830	0
408	20240912	141100	54879580	5830	5830	5830	5830	0
409	20240912	141000	54879580	5830	5830	5830	5830	0
410	20240912	140900	54879580	5830	5830	5830	5830	0
411	20240912	140800	54879580	5830	5830	5830	5830	1
412	20240912	140700	54873750	5830	5830	5830	5830	0
413	20240912	140600	54873750	5830	5830	5830	5830	1292
414	20240912	140500	47341390	5830	5830	5830	5830	0
415	20240912	140400	47341390	5830	5830	5830	5830	0
416	20240912	140300	47341390	5830	5830	5830	5830	100
417	20240912	140200	46758390	5830	5830	5830	5830	0
418	20240912	140100	46758390	5830	5830	5830	5830	0
419	20240912	140000	46758390	5830	5830	5830	5830	100
420	20240912	135900	46175390	5830	5830	5830	5830	300
421	20240912	135800	44426390	5830	5830	5830	5830	2
422	20240912	135700	44414730	5830	5830	5830	5830	0
423	20240912	135600	44414730	5830	5830	5830	5830	0
424	20240912	135500	44414730	5830	5830	5830	5830	2
425	20240912	135400	44403070	5830	5830	5830	5830	0
426	20240912	135300	44403070	5830	5830	5830	5830	0
427	20240912	135200	44403070	5830	5830	5830	5830	0
428	20240912	135100	44403070	5830	5830	5830	5830	0
429	20240912	135000	44403070	5830	5830	5830	5830	89
430	20240912	134900	43884200	5830	5830	5830	5830	0
431	20240912	134800	43884200	5830	5830	5830	5830	2
432	20240912	134700	43872540	5830	5830	5830	5830	0
433	20240912	134600	43872540	5830	5830	5830	5830	0
434	20240912	134500	43872540	5830	5830	5830	5830	0
435	20240912	134400	43872540	5830	5830	5830	5830	0
436	20240912	134300	43872540	5830	5830	5830	5830	2
437	20240912	134200	43860880	5830	5830	5830	5830	0
438	20240912	134100	43860880	5830	5830	5830	5830	0
439	20240912	134000	43860880	5830	5830	5830	5830	0
440	20240912	133900	43860880	5830	5830	5830	5830	0
441	20240912	133800	43860880	5830	5830	5830	5830	0
442	20240912	133700	43860880	5830	5830	5830	5830	1
443	20240912	133600	43855050	5830	5830	5830	5830	2
444	20240912	133500	43843390	5820	5820	5820	5820	0
445	20240912	133400	43843390	5820	5820	5820	5820	0
446	20240912	133300	43843390	5820	5820	5820	5820	0
447	20240912	133200	43843390	5820	5820	5820	5820	0
448	20240912	133100	43843390	5820	5820	5820	5820	0
449	20240912	133000	43843390	5820	5830	5830	5820	165
450	20240912	132900	42881500	5840	5840	5840	5840	0
451	20240912	132800	42881500	5840	5840	5840	5840	0
452	20240912	132700	42881500	5840	5840	5840	5840	0
453	20240912	132600	42881500	5840	5840	5840	5840	3
454	20240912	132500	42863980	5830	5830	5830	5830	0
455	20240912	132400	42863980	5830	5830	5830	5830	0
456	20240912	132300	42863980	5830	5830	5830	5830	41
457	20240912	132200	42624950	5820	5820	5820	5820	0
458	20240912	132100	42624950	5820	5820	5820	5820	0
459	20240912	132000	42624950	5820	5820	5820	5820	0
460	20240912	131900	42624950	5820	5820	5820	5820	0
461	20240912	131800	42624950	5820	5820	5820	5820	0
462	20240912	131700	42624950	5820	5820	5820	5820	5
463	20240912	131600	42595850	5830	5830	5830	5830	0
464	20240912	131500	42595850	5830	5830	5830	5830	0
465	20240912	131400	42595850	5830	5830	5830	5830	0
466	20240912	131300	42595850	5830	5830	5830	5830	0
467	20240912	131200	42595850	5830	5830	5830	5830	3
468	20240912	131100	42578360	5830	5830	5830	5830	0
469	20240912	131000	42578360	5830	5830	5830	5830	0
470	20240912	130900	42578360	5830	5830	5830	5830	0
471	20240912	130800	42578360	5830	5830	5830	5830	3
472	20240912	130700	42560870	5830	5830	5830	5830	0
473	20240912	130600	42560870	5830	5830	5830	5830	1
474	20240912	130500	42555040	5830	5830	5830	5830	0
475	20240912	130400	42555040	5830	5830	5830	5830	0
476	20240912	130300	42555040	5830	5830	5830	5830	0
477	20240912	130200	42555040	5830	5830	5830	5830	0
478	20240912	130100	42555040	5830	5830	5830	5830	3
479	20240912	130000	42537550	5830	5830	5830	5830	0
480	20240912	125900	42537550	5830	5830	5830	5830	2
481	20240912	125800	42525890	5830	5830	5830	5830	0
482	20240912	125700	42525890	5830	5830	5830	5830	0
483	20240912	125600	42525890	5830	5830	5830	5830	0
484	20240912	125500	42525890	5830	5830	5830	5830	2
485	20240912	125400	42514230	5830	5830	5830	5830	0
486	20240912	125300	42514230	5830	5830	5830	5830	0
487	20240912	125200	42514230	5830	5830	5830	5830	0
488	20240912	125100	42514230	5830	5830	5830	5830	0
489	20240912	125000	42514230	5830	5830	5830	5830	0
490	20240912	124900	42514230	5830	5830	5830	5830	0
491	20240912	124800	42514230	5830	5830	5830	5830	0
492	20240912	124700	42514230	5830	5830	5830	5830	0
493	20240912	124600	42514230	5830	5830	5830	5830	0
494	20240912	124500	42514230	5830	5830	5830	5830	0
495	20240912	124400	42514230	5830	5830	5830	5830	0
496	20240912	124300	42514230	5830	5830	5830	5830	1
497	20240912	124200	42508400	5820	5820	5820	5820	0
498	20240912	124100	42508400	5820	5820	5820	5820	2
499	20240912	124000	42496760	5820	5820	5820	5820	0
500	20240912	123900	42496760	5820	5820	5820	5820	0
501	20240912	123800	42496760	5820	5820	5820	5820	0
502	20240912	123700	42496760	5820	5820	5820	5820	0
503	20240912	123600	42496760	5820	5820	5820	5820	7
504	20240912	123500	42456020	5820	5820	5820	5820	1
505	20240912	123400	42450200	5820	5820	5820	5820	0
506	20240912	123300	42450200	5820	5820	5820	5820	2
507	20240912	123200	42438560	5820	5820	5820	5820	0
508	20240912	123100	42438560	5820	5820	5820	5820	0
509	20240912	123000	42438560	5820	5820	5820	5820	3
510	20240912	122900	42421100	5820	5820	5820	5820	0
511	20240912	122800	42421100	5820	5820	5820	5820	1
512	20240912	122700	42415280	5820	5820	5820	5820	0
513	20240912	122600	42415280	5820	5820	5820	5820	0
514	20240912	122500	42415280	5820	5820	5820	5820	0
515	20240912	122400	42415280	5820	5820	5820	5820	2
516	20240912	122300	42403640	5820	5820	5820	5820	2
517	20240912	122200	42392000	5820	5820	5820	5820	0
518	20240912	122100	42392000	5820	5820	5820	5820	3
519	20240912	122000	42374540	5820	5820	5820	5820	0
520	20240912	121900	42374540	5820	5820	5820	5820	3
521	20240912	121800	42357080	5790	5790	5790	5790	0
522	20240912	121700	42357080	5790	5790	5790	5790	0
523	20240912	121600	42357080	5790	5790	5790	5790	0
524	20240912	121500	42357080	5790	5790	5790	5790	0
525	20240912	121400	42357080	5790	5790	5790	5790	0
526	20240912	121300	42357080	5790	5790	5790	5790	0
527	20240912	121200	42357080	5790	5790	5790	5790	0
528	20240912	121100	42357080	5790	5790	5790	5790	0
529	20240912	121000	42357080	5790	5790	5790	5790	0
530	20240912	120900	42357080	5790	5790	5790	5790	0
531	20240912	120800	42357080	5790	5790	5790	5790	0
532	20240912	120700	42357080	5790	5790	5790	5790	0
533	20240912	120600	42357080	5790	5790	5790	5790	0
534	20240912	120500	42357080	5790	5790	5790	5790	0
535	20240912	120400	42357080	5790	5790	5790	5790	0
536	20240912	120300	42357080	5790	5790	5790	5790	0
537	20240912	120200	42357080	5790	5830	5830	5790	250
538	20240912	120100	40909270	5860	5860	5860	5860	0
539	20240912	120000	40909270	5860	5860	5860	5860	0
540	20240912	115900	40909270	5860	5860	5860	5860	0
541	20240912	115800	40909270	5860	5860	5860	5860	0
542	20240912	115700	40909270	5860	5860	5860	5860	0
543	20240912	115600	40909270	5860	5860	5860	5860	0
544	20240912	115500	40909270	5860	5860	5860	5860	0
545	20240912	115400	40909270	5860	5860	5860	5860	0
546	20240912	115300	40909270	5860	5860	5860	5860	0
547	20240912	115200	40909270	5860	5860	5860	5860	0
548	20240912	115100	40909270	5860	5860	5860	5860	0
549	20240912	115000	40909270	5860	5860	5860	5860	0
550	20240912	114900	40909270	5860	5860	5860	5860	1
551	20240912	114800	40903410	5800	5800	5800	5800	0
552	20240912	114700	40903410	5800	5810	5810	5800	49
553	20240912	114600	40619160	5790	5830	5830	5790	173
554	20240912	114500	39616930	5860	5850	5860	5850	4
555	20240912	114400	39593520	5860	5860	5860	5860	48
556	20240912	114300	39312240	5870	5870	5870	5870	0
557	20240912	114200	39312240	5870	5870	5870	5870	0
558	20240912	114100	39312240	5870	5870	5870	5870	2
559	20240912	114000	39300500	5870	5870	5870	5870	0
560	20240912	113900	39300500	5870	5870	5870	5870	0
561	20240912	113800	39300500	5870	5870	5870	5870	2
562	20240912	113700	39288760	5870	5870	5870	5870	0
563	20240912	113600	39288760	5870	5870	5870	5870	0
564	20240912	113500	39288760	5870	5870	5870	5870	0
565	20240912	113400	39288760	5870	5870	5870	5870	0
566	20240912	113300	39288760	5870	5870	5870	5870	0
567	20240912	113200	39288760	5870	5870	5870	5870	0
568	20240912	113100	39288760	5870	5870	5870	5870	3
569	20240912	113000	39271150	5860	5860	5860	5860	0
570	20240912	112900	39271150	5860	5860	5860	5860	0
571	20240912	112800	39271150	5860	5860	5860	5860	37
572	20240912	112700	39054330	5860	5860	5860	5860	0
573	20240912	112600	39054330	5860	5860	5860	5860	11
574	20240912	112500	38989870	5820	5820	5820	5820	0
575	20240912	112400	38989870	5820	5820	5820	5820	0
576	20240912	112300	38989870	5820	5820	5820	5820	15
577	20240912	112200	38902570	5820	5820	5820	5820	18
578	20240912	112100	38797810	5820	5820	5820	5820	0
579	20240912	112000	38797810	5820	5820	5820	5820	0
580	20240912	111900	38797810	5820	5820	5820	5820	0
581	20240912	111800	38797810	5820	5820	5820	5820	0
582	20240912	111700	38797810	5820	5820	5820	5820	0
583	20240912	111600	38797810	5820	5820	5820	5820	0
584	20240912	111500	38797810	5820	5820	5820	5820	0
585	20240912	111400	38797810	5820	5820	5820	5820	5
586	20240912	111300	38768710	5820	5820	5820	5820	0
587	20240912	111200	38768710	5820	5820	5820	5820	0
588	20240912	111100	38768710	5820	5820	5820	5820	0
589	20240912	111000	38768710	5820	5820	5820	5820	0
590	20240912	110900	38768710	5820	5810	5820	5810	1018
591	20240912	110800	32845380	5810	5810	5810	5810	121
592	20240912	110700	32142370	5790	5790	5790	5790	0
593	20240912	110600	32142370	5790	5790	5790	5790	0
594	20240912	110500	32142370	5790	5800	5800	5790	65
595	20240912	110400	31765970	5790	5790	5790	5790	100
596	20240912	110300	31186970	5790	5790	5790	5790	0
597	20240912	110200	31186970	5790	5790	5790	5790	100
598	20240912	110100	30607970	5790	5790	5790	5790	0
599	20240912	110000	30607970	5790	5790	5790	5790	194
600	20240912	105900	29484710	5800	5800	5800	5800	0
601	20240912	105800	29484710	5800	5800	5800	5800	1020
602	20240912	105700	23568710	5800	5830	5830	5800	306
603	20240912	105600	21793750	5840	5840	5840	5840	2
604	20240912	105500	21782070	5850	5850	5850	5850	0
605	20240912	105400	21782070	5850	5850	5850	5850	0
606	20240912	105300	21782070	5850	5850	5850	5850	0
607	20240912	105200	21782070	5850	5850	5850	5850	0
608	20240912	105100	21782070	5850	5850	5850	5850	3
609	20240912	105000	21764520	5850	5850	5850	5850	0
610	20240912	104900	21764520	5850	5850	5850	5850	2
611	20240912	104800	21752820	5810	5810	5810	5810	30
612	20240912	104700	21578520	5810	5850	5850	5810	20
613	20240912	104600	21461970	5860	5860	5860	5860	0
614	20240912	104500	21461970	5860	5860	5860	5860	0
615	20240912	104400	21461970	5860	5860	5860	5860	0
616	20240912	104300	21461970	5860	5860	5860	5860	0
617	20240912	104200	21461970	5860	5860	5860	5860	0
618	20240912	104100	21461970	5860	5860	5860	5860	2
619	20240912	104000	21450250	5860	5860	5860	5860	0
620	20240912	103900	21450250	5860	5860	5860	5860	0
621	20240912	103800	21450250	5860	5860	5860	5860	0
622	20240912	103700	21450250	5860	5860	5860	5860	0
623	20240912	103600	21450250	5860	5860	5860	5860	0
624	20240912	103500	21450250	5860	5860	5860	5860	0
625	20240912	103400	21450250	5860	5860	5860	5860	0
626	20240912	103300	21450250	5860	5860	5860	5860	0
627	20240912	103200	21450250	5860	5860	5860	5860	0
628	20240912	103100	21450250	5860	5860	5860	5860	0
629	20240912	103000	21450250	5860	5860	5860	5860	0
630	20240912	102900	21450250	5860	5860	5860	5860	0
631	20240912	102800	21450250	5860	5860	5860	5860	0
632	20240912	102700	21450250	5860	5860	5860	5860	0
633	20240912	102600	21450250	5860	5860	5860	5860	0
634	20240912	102500	21450250	5860	5850	5860	5850	31
635	20240912	102400	21268700	5850	5880	5880	5800	1664
636	20240912	102300	11595800	5890	5890	5890	5890	0
637	20240912	102200	11595800	5890	5890	5890	5890	1
638	20240912	102100	11589910	5870	5870	5870	5870	0
639	20240912	102000	11589910	5870	5870	5870	5870	30
640	20240912	101900	11413810	5890	5890	5890	5890	0
641	20240912	101800	11413810	5890	5890	5890	5890	0
642	20240912	101700	11413810	5890	5880	5890	5870	57
643	20240912	101600	11078190	5890	5890	5890	5890	2
644	20240912	101500	11066410	5890	5890	5890	5890	1
645	20240912	101400	11060520	5890	5890	5890	5890	0
646	20240912	101300	11060520	5890	5890	5890	5890	14
647	20240912	101200	10978060	5890	5860	5890	5860	223
648	20240912	101100	9666620	5860	5860	5860	5860	0
649	20240912	101000	9666620	5860	5860	5860	5860	0
650	20240912	100900	9666620	5860	5860	5860	5860	0
651	20240912	100800	9666620	5860	5860	5860	5860	3
652	20240912	100700	9649040	5900	5900	5900	5900	0
653	20240912	100600	9649040	5900	5900	5900	5900	0
654	20240912	100500	9649040	5900	5900	5900	5900	0
655	20240912	100400	9649040	5900	5900	5900	5900	0
656	20240912	100300	9649040	5900	5900	5900	5900	1
657	20240912	100200	9643140	5900	5900	5900	5900	0
658	20240912	100100	9643140	5900	5900	5900	5900	0
659	20240912	100000	9643140	5900	5900	5900	5900	0
660	20240912	095900	9643140	5900	5900	5900	5900	0
661	20240912	095800	9643140	5900	5900	5900	5900	0
662	20240912	095700	9643140	5900	5900	5900	5900	1
663	20240912	095600	9637240	5820	5830	5830	5820	96
664	20240912	095500	9078290	5910	5830	5910	5830	35
665	20240912	095400	8871530	5930	5930	5930	5930	0
666	20240912	095300	8871530	5930	5920	5930	5920	34
667	20240912	095200	8669980	5800	5930	5940	5800	602
668	20240912	095100	5114080	5940	5940	5940	5940	0
669	20240912	095000	5114080	5940	5940	5940	5940	0
670	20240912	094900	5114080	5940	5940	5940	5940	115
671	20240912	094800	4430980	5940	5940	5940	5940	0
672	20240912	094700	4430980	5940	5940	5940	5940	0
673	20240912	094600	4430980	5940	5940	5940	5940	0
674	20240912	094500	4430980	5940	5940	5940	5940	0
675	20240912	094400	4430980	5940	5940	5940	5940	0
676	20240912	094300	4430980	5940	5940	5940	5940	0
677	20240912	094200	4430980	5940	5900	5940	5900	2
678	20240912	094100	4419140	5950	5950	5950	5950	0
679	20240912	094000	4419140	5950	5950	5950	5950	0
680	20240912	093900	4419140	5950	5950	5950	5950	0
681	20240912	093800	4419140	5950	5950	5950	5950	1
682	20240912	093700	4413190	5950	5940	5950	5940	10
683	20240912	093600	4353780	5950	5900	6000	5890	74
684	20240912	093500	3916470	6000	5910	6020	5890	189
685	20240912	093400	2794090	5880	5880	5880	5880	22
686	20240912	093300	2664730	5850	5850	5850	5850	0
687	20240912	093200	2664730	5850	5850	5850	5850	44
688	20240912	093100	2407330	5850	5830	5850	5830	5
689	20240912	093000	2378100	5850	5850	5850	5850	0
690	20240912	092900	2378100	5850	5850	5850	5850	0
691	20240912	092800	2378100	5850	5850	5850	5850	0
692	20240912	092700	2378100	5850	5850	5850	5830	9
693	20240912	092600	2325520	5850	5850	5850	5850	0
694	20240912	092500	2325520	5850	5850	5850	5850	0
695	20240912	092400	2325520	5850	5850	5850	5850	0
696	20240912	092300	2325520	5850	5850	5850	5850	0
697	20240912	092200	2325520	5850	5850	5850	5850	0
698	20240912	092100	2325520	5850	5850	5850	5850	0
699	20240912	092000	2325520	5850	5850	5850	5850	0
700	20240912	091900	2325520	5850	5850	5850	5850	0
701	20240912	091800	2325520	5850	5850	5850	5850	0
702	20240912	091700	2325520	5850	5850	5850	5850	0
703	20240912	091600	2325520	5850	5850	5850	5850	0
704	20240912	091500	2325520	5850	5850	5850	5850	0
705	20240912	091400	2325520	5850	5850	5850	5850	0
706	20240912	091300	2325520	5850	5850	5850	5850	1
707	20240912	091200	2319670	5820	5820	5820	5820	0
708	20240912	091100	2319670	5820	5820	5820	5820	44
709	20240912	091000	2063590	5820	5820	5820	5820	0
710	20240912	090900	2063590	5820	5820	5820	5820	0
711	20240912	090800	2063590	5820	5820	5820	5820	0
712	20240912	090700	2063590	5820	5820	5820	5820	0
713	20240912	090600	2063590	5820	5820	5820	5820	0
714	20240912	090500	2063590	5820	5820	5820	5820	1
715	20240912	090400	2057770	5780	5790	5790	5780	250
716	20240912	090300	612340	5820	5820	5820	5820	0
717	20240912	090200	612340	5820	5820	5820	5820	0
718	20240912	090100	612340	5820	5820	5820	5820	1
719	20240912	090000	606520	5780	5770	5790	5770	105