KissMeData/002620/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183700	47854990	8790	8790	8790	8790	55
3	20240913	183600	47854990	8790	8790	8790	8790	0
4	20240913	183500	47854990	8790	8790	8790	8790	0
5	20240913	183400	47854990	8790	8790	8790	8790	0
6	20240913	183300	47854990	8790	8790	8790	8790	0
7	20240913	183200	47854990	8790	8790	8790	8790	0
8	20240913	183100	47854990	8790	8790	8790	8790	0
9	20240913	183000	47854990	8790	8790	8790	8790	0
10	20240913	182900	47854990	8790	8790	8790	8790	0
11	20240913	182800	47854990	8790	8790	8790	8790	0
12	20240913	182700	47854990	8790	8790	8790	8790	0
13	20240913	182600	47854990	8790	8790	8790	8790	0
14	20240913	182500	47854990	8790	8790	8790	8790	0
15	20240913	182400	47854990	8790	8790	8790	8790	0
16	20240913	182300	47854990	8790	8790	8790	8790	0
17	20240913	182200	47854990	8790	8790	8790	8790	0
18	20240913	182100	47854990	8790	8790	8790	8790	0
19	20240913	182000	47854990	8790	8790	8790	8790	0
20	20240913	181900	47854990	8790	8790	8790	8790	0
21	20240913	181800	47854990	8790	8790	8790	8790	0
22	20240913	181700	47854990	8790	8790	8790	8790	0
23	20240913	181600	47854990	8790	8790	8790	8790	0
24	20240913	181500	47854990	8790	8790	8790	8790	0
25	20240913	181400	47854990	8790	8790	8790	8790	0
26	20240913	181300	47854990	8790	8790	8790	8790	0
27	20240913	181200	47854990	8790	8790	8790	8790	0
28	20240913	181100	47854990	8790	8790	8790	8790	0
29	20240913	181000	47854990	8790	8790	8790	8790	0
30	20240913	180900	47854990	8790	8790	8790	8790	0
31	20240913	180800	47854990	8790	8790	8790	8790	0
32	20240913	180700	47854990	8790	8790	8790	8790	55
33	20240913	180600	47854990	8790	8790	8790	8790	0
34	20240913	180500	47854990	8790	8790	8790	8790	0
35	20240913	180400	47854990	8790	8790	8790	8790	0
36	20240913	180300	47854990	8790	8790	8790	8790	0
37	20240913	180200	47854990	8790	8790	8790	8790	0
38	20240913	180100	47854990	8790	8790	8790	8790	0
39	20240913	180000	47854990	8790	8790	8790	8790	0
40	20240913	175900	47854990	8790	8790	8790	8790	0
41	20240913	175800	47854990	8790	8790	8790	8790	0
42	20240913	175700	47854990	8790	8790	8790	8790	0
43	20240913	175600	47854990	8790	8790	8790	8790	0
44	20240913	175500	47854990	8790	8790	8790	8790	0
45	20240913	175400	47854990	8790	8790	8790	8790	0
46	20240913	175300	47854990	8790	8790	8790	8790	0
47	20240913	175200	47854990	8790	8790	8790	8790	0
48	20240913	175100	47854990	8790	8790	8790	8790	0
49	20240913	175000	47854990	8790	8790	8790	8790	0
50	20240913	174900	47854990	8790	8790	8790	8790	0
51	20240913	174800	47854990	8790	8790	8790	8790	0
52	20240913	174700	47854990	8790	8790	8790	8790	0
53	20240913	174600	47854990	8790	8790	8790	8790	0
54	20240913	174500	47854990	8790	8790	8790	8790	0
55	20240913	174400	47854990	8790	8790	8790	8790	0
56	20240913	174300	47854990	8790	8790	8790	8790	0
57	20240913	174200	47854990	8790	8790	8790	8790	0
58	20240913	174100	47854990	8790	8790	8790	8790	0
59	20240913	174000	47854990	8790	8790	8790	8790	0
60	20240913	173900	47854990	8790	8790	8790	8790	0
61	20240913	173800	47854990	8790	8790	8790	8790	0
62	20240913	173700	47854990	8790	8790	8790	8790	55
63	20240913	173600	47854990	8790	8790	8790	8790	0
64	20240913	173500	47854990	8790	8790	8790	8790	0
65	20240913	173400	47854990	8790	8790	8790	8790	0
66	20240913	173300	47854990	8790	8790	8790	8790	0
67	20240913	173200	47854990	8790	8790	8790	8790	0
68	20240913	173100	47854990	8790	8790	8790	8790	0
69	20240913	173000	47854990	8790	8790	8790	8790	0
70	20240913	172900	47854990	8790	8790	8790	8790	0
71	20240913	172800	47854990	8790	8790	8790	8790	0
72	20240913	172700	47854990	8790	8790	8790	8790	0
73	20240913	172600	47854990	8790	8790	8790	8790	0
74	20240913	172500	47854990	8790	8790	8790	8790	0
75	20240913	172400	47854990	8790	8790	8790	8790	0
76	20240913	172300	47854990	8790	8790	8790	8790	0
77	20240913	172200	47854990	8790	8790	8790	8790	0
78	20240913	172100	47854990	8790	8790	8790	8790	0
79	20240913	172000	47854990	8790	8790	8790	8790	0
80	20240913	171900	47854990	8790	8790	8790	8790	0
81	20240913	171800	47854990	8790	8790	8790	8790	0
82	20240913	171700	47854990	8790	8790	8790	8790	0
83	20240913	171600	47854990	8790	8790	8790	8790	0
84	20240913	171500	47854990	8790	8790	8790	8790	0
85	20240913	171400	47854990	8790	8790	8790	8790	0
86	20240913	171300	47854990	8790	8790	8790	8790	0
87	20240913	171200	47854990	8790	8790	8790	8790	0
88	20240913	171100	47854990	8790	8790	8790	8790	0
89	20240913	171000	47854990	8790	8790	8790	8790	0
90	20240913	170900	47854990	8790	8790	8790	8790	0
91	20240913	170800	47854990	8790	8790	8790	8790	0
92	20240913	170700	47854990	8790	8790	8790	8790	55
93	20240913	170600	47854990	8790	8790	8790	8790	0
94	20240913	170500	47854990	8790	8790	8790	8790	0
95	20240913	170400	47854990	8790	8790	8790	8790	0
96	20240913	170300	47854990	8790	8790	8790	8790	0
97	20240913	170200	47854990	8790	8790	8790	8790	0
98	20240913	170100	47854990	8790	8790	8790	8790	0
99	20240913	170000	47854990	8790	8790	8790	8790	0
100	20240913	165900	47854990	8790	8790	8790	8790	0
101	20240913	165800	47854990	8790	8790	8790	8790	0
102	20240913	165700	47854990	8790	8790	8790	8790	0
103	20240913	165600	47854990	8790	8790	8790	8790	0
104	20240913	165500	47854990	8790	8790	8790	8790	0
105	20240913	165400	47854990	8790	8790	8790	8790	0
106	20240913	165300	47854990	8790	8790	8790	8790	0
107	20240913	165200	47854990	8790	8790	8790	8790	0
108	20240913	165100	47854990	8790	8790	8790	8790	0
109	20240913	165000	47854990	8790	8790	8790	8790	0
110	20240913	164900	47854990	8790	8790	8790	8790	0
111	20240913	164800	47854990	8790	8790	8790	8790	0
112	20240913	164700	47854990	8790	8790	8790	8790	0
113	20240913	164600	47854990	8790	8790	8790	8790	0
114	20240913	164500	47854990	8790	8790	8790	8790	0
115	20240913	164400	47854990	8790	8790	8790	8790	0
116	20240913	164300	47854990	8790	8790	8790	8790	0
117	20240913	164200	47854990	8790	8790	8790	8790	0
118	20240913	164100	47854990	8790	8790	8790	8790	0
119	20240913	164000	47854990	8790	8790	8790	8790	0
120	20240913	163900	47854990	8790	8790	8790	8790	0
121	20240913	163800	47854990	8790	8790	8790	8790	0
122	20240913	163700	47854990	8790	8790	8790	8790	55
123	20240913	163600	47854990	8790	8790	8790	8790	0
124	20240913	163500	47854990	8790	8790	8790	8790	0
125	20240913	163400	47854990	8790	8790	8790	8790	0
126	20240913	163300	47854990	8790	8790	8790	8790	0
127	20240913	163200	47854990	8790	8790	8790	8790	0
128	20240913	163100	47854990	8790	8790	8790	8790	0
129	20240913	163000	47854990	8790	8790	8790	8790	0
130	20240913	162900	47854990	8790	8790	8790	8790	0
131	20240913	162800	47854990	8790	8790	8790	8790	0
132	20240913	162700	47854990	8790	8790	8790	8790	0
133	20240913	162600	47854990	8790	8790	8790	8790	0
134	20240913	162500	47854990	8790	8790	8790	8790	0
135	20240913	162400	47854990	8790	8790	8790	8790	0
136	20240913	162300	47854990	8790	8790	8790	8790	0
137	20240913	162200	47854990	8790	8790	8790	8790	0
138	20240913	162100	47854990	8790	8790	8790	8790	0
139	20240913	162000	47854990	8790	8790	8790	8790	0
140	20240913	161900	47854990	8790	8790	8790	8790	0
141	20240913	161800	47854990	8790	8790	8790	8790	0
142	20240913	161700	47854990	8790	8790	8790	8790	0
143	20240913	161600	47854990	8790	8790	8790	8790	0
144	20240913	161500	47854990	8790	8790	8790	8790	0
145	20240913	161400	47854990	8790	8790	8790	8790	0
146	20240913	161300	47854990	8790	8790	8790	8790	0
147	20240913	161200	47854990	8790	8790	8790	8790	0
148	20240913	161100	47854990	8790	8790	8790	8790	0
149	20240913	161000	47854990	8790	8790	8790	8790	0
150	20240913	160900	47854990	8790	8790	8790	8790	0
151	20240913	160800	47854990	8790	8790	8790	8790	0
152	20240913	160700	47854990	8790	8790	8790	8790	55
153	20240913	160600	47854990	8790	8790	8790	8790	0
154	20240913	160500	47854990	8790	8790	8790	8790	0
155	20240913	160400	47854990	8790	8790	8790	8790	0
156	20240913	160300	47854990	8790	8790	8790	8790	0
157	20240913	160200	47854990	8790	8790	8790	8790	0
158	20240913	160100	47854990	8790	8790	8790	8790	0
159	20240913	160000	47854990	8790	8790	8790	8790	0
160	20240913	155900	47854990	8790	8790	8790	8790	0
161	20240913	155800	47854990	8790	8790	8790	8790	0
162	20240913	155700	47854990	8790	8790	8790	8790	0
163	20240913	155600	47854990	8790	8790	8790	8790	0
164	20240913	155500	47854990	8790	8790	8790	8790	0
165	20240913	155400	47854990	8790	8790	8790	8790	0
166	20240913	155300	47854990	8790	8790	8790	8790	0
167	20240913	155200	47854990	8790	8790	8790	8790	0
168	20240913	155100	47854990	8790	8790	8790	8790	0
169	20240913	155000	47854990	8790	8790	8790	8790	0
170	20240913	154900	47854990	8790	8790	8790	8790	0
171	20240913	154800	47854990	8790	8790	8790	8790	0
172	20240913	154700	47854990	8790	8790	8790	8790	0
173	20240913	154600	47854990	8790	8790	8790	8790	0
174	20240913	154500	47854990	8790	8790	8790	8790	0
175	20240913	154400	47854990	8790	8790	8790	8790	0
176	20240913	154300	47854990	8790	8790	8790	8790	0
177	20240913	154200	47854990	8790	8790	8790	8790	0
178	20240913	154100	47854990	8790	8790	8790	8790	0
179	20240913	154000	47854990	8790	8790	8790	8790	0
180	20240913	153900	47854990	8790	8790	8790	8790	0
181	20240913	153800	47854990	8790	8790	8790	8790	0
182	20240913	153700	47854990	8790	8790	8790	8790	55
183	20240913	153600	47854990	8790	8790	8790	8790	0
184	20240913	153500	47854990	8790	8790	8790	8790	0
185	20240913	153400	47854990	8790	8790	8790	8790	0
186	20240913	153300	47854990	8790	8790	8790	8790	0
187	20240913	153200	47854990	8790	8790	8790	8790	0
188	20240913	153100	47854990	8790	8790	8790	8790	0
189	20240913	153000	47854990	8790	8790	8790	8790	55
190	20240913	152900	47371540	8800	8800	8800	8800	0
191	20240913	152800	47371540	8800	8800	8800	8800	0
192	20240913	152700	47371540	8800	8800	8800	8800	0
193	20240913	152600	47371540	8800	8800	8800	8800	0
194	20240913	152500	47371540	8800	8800	8800	8800	0
195	20240913	152400	47371540	8800	8800	8800	8800	0
196	20240913	152300	47371540	8800	8800	8800	8800	0
197	20240913	152200	47371540	8800	8800	8800	8800	0
198	20240913	152100	47371540	8800	8800	8800	8800	0
199	20240913	152000	47371540	8800	8800	8800	8800	0
200	20240913	151900	47371540	8800	8840	8840	8800	110
201	20240913	151800	46403500	8800	8800	8800	8800	0
202	20240913	151700	46403500	8800	8800	8800	8800	0
203	20240913	151600	46403500	8800	8800	8800	8800	0
204	20240913	151500	46403500	8800	8800	8800	8800	0
205	20240913	151400	46403500	8800	8800	8800	8800	0
206	20240913	151300	46403500	8800	8800	8800	8800	0
207	20240913	151200	46403500	8800	8800	8800	8800	1
208	20240913	151100	46394700	8850	8850	8850	8850	0
209	20240913	151000	46394700	8850	8850	8850	8850	0
210	20240913	150900	46394700	8850	8850	8850	8850	0
211	20240913	150800	46394700	8850	8850	8850	8850	0
212	20240913	150700	46394700	8850	8850	8850	8850	0
213	20240913	150600	46394700	8850	8850	8850	8850	0
214	20240913	150500	46394700	8850	8850	8850	8850	0
215	20240913	150400	46394700	8850	8850	8850	8850	0
216	20240913	150300	46394700	8850	8850	8850	8850	0
217	20240913	150200	46394700	8850	8850	8850	8850	0
218	20240913	150100	46394700	8850	8850	8850	8850	0
219	20240913	150000	46394700	8850	8850	8850	8850	0
220	20240913	145900	46394700	8850	8850	8850	8850	0
221	20240913	145800	46394700	8850	8850	8850	8850	0
222	20240913	145700	46394700	8850	8850	8850	8850	0
223	20240913	145600	46394700	8850	8850	8850	8850	0
224	20240913	145500	46394700	8850	8850	8850	8850	0
225	20240913	145400	46394700	8850	8850	8850	8850	0
226	20240913	145300	46394700	8850	8850	8850	8850	0
227	20240913	145200	46394700	8850	8850	8850	8850	0
228	20240913	145100	46394700	8850	8850	8850	8850	59
229	20240913	145000	45872550	8800	8800	8800	8800	0
230	20240913	144900	45872550	8800	8820	8820	8800	100
231	20240913	144800	44992520	8830	8840	8840	8830	17
232	20240913	144700	44842400	8850	8880	8880	8850	5
233	20240913	144600	44798070	8880	8880	8880	8880	0
234	20240913	144500	44798070	8880	8880	8880	8880	0
235	20240913	144400	44798070	8880	8880	8880	8880	0
236	20240913	144300	44798070	8880	8880	8880	8880	0
237	20240913	144200	44798070	8880	8880	8880	8880	0
238	20240913	144100	44798070	8880	8870	8880	8870	18
239	20240913	144000	44638330	8870	8870	8880	8870	5
240	20240913	143900	44593960	8860	8860	8860	8860	0
241	20240913	143800	44593960	8860	8860	8860	8860	0
242	20240913	143700	44593960	8860	8860	8860	8860	0
243	20240913	143600	44593960	8860	8860	8860	8860	0
244	20240913	143500	44593960	8860	8860	8860	8860	0
245	20240913	143400	44593960	8860	8860	8860	8860	2
246	20240913	143300	44576240	8850	8850	8850	8850	0
247	20240913	143200	44576240	8850	8850	8850	8850	0
248	20240913	143100	44576240	8850	8850	8850	8850	0
249	20240913	143000	44576240	8850	8850	8850	8850	0
250	20240913	142900	44576240	8850	8850	8850	8850	1
251	20240913	142800	44567390	8810	8810	8810	8810	0
252	20240913	142700	44567390	8810	8810	8810	8810	0
253	20240913	142600	44567390	8810	8810	8810	8810	0
254	20240913	142500	44567390	8810	8810	8810	8810	0
255	20240913	142400	44567390	8810	8810	8810	8810	0
256	20240913	142300	44567390	8810	8810	8810	8810	1324
257	20240913	142200	32902950	8810	8810	8810	8810	0
258	20240913	142100	32902950	8810	8810	8810	8810	0
259	20240913	142000	32902950	8810	8810	8810	8810	0
260	20240913	141900	32902950	8810	8810	8810	8810	0
261	20240913	141800	32902950	8810	8810	8810	8810	0
262	20240913	141700	32902950	8810	8810	8810	8810	0
263	20240913	141600	32902950	8810	8810	8810	8810	0
264	20240913	141500	32902950	8810	8810	8810	8810	0
265	20240913	141400	32902950	8810	8810	8810	8810	0
266	20240913	141300	32902950	8810	8810	8810	8810	0
267	20240913	141200	32902950	8810	8810	8810	8810	0
268	20240913	141100	32902950	8810	8810	8810	8810	0
269	20240913	141000	32902950	8810	8810	8810	8810	0
270	20240913	140900	32902950	8810	8810	8810	8810	0
271	20240913	140800	32902950	8810	8810	8810	8810	0
272	20240913	140700	32902950	8810	8810	8810	8810	0
273	20240913	140600	32902950	8810	8810	8810	8810	0
274	20240913	140500	32902950	8810	8810	8810	8810	0
275	20240913	140400	32902950	8810	8810	8810	8810	0
276	20240913	140300	32902950	8810	8810	8810	8810	18
277	20240913	140200	32744370	8810	8810	8810	8810	0
278	20240913	140100	32744370	8810	8810	8810	8810	0
279	20240913	140000	32744370	8810	8810	8810	8810	0
280	20240913	135900	32744370	8810	8810	8810	8810	0
281	20240913	135800	32744370	8810	8810	8810	8810	0
282	20240913	135700	32744370	8810	8810	8810	8810	0
283	20240913	135600	32744370	8810	8810	8810	8810	0
284	20240913	135500	32744370	8810	8810	8810	8810	1
285	20240913	135400	32735560	8790	8790	8790	8790	0
286	20240913	135300	32735560	8790	8800	8800	8790	500
287	20240913	135200	28337150	8800	8800	8800	8800	0
288	20240913	135100	28337150	8800	8800	8800	8800	0
289	20240913	135000	28337150	8800	8800	8800	8800	0
290	20240913	134900	28337150	8800	8800	8800	8800	0
291	20240913	134800	28337150	8800	8800	8800	8800	0
292	20240913	134700	28337150	8800	8800	8800	8800	0
293	20240913	134600	28337150	8800	8800	8800	8800	0
294	20240913	134500	28337150	8800	8800	8800	8800	0
295	20240913	134400	28337150	8800	8800	8800	8800	0
296	20240913	134300	28337150	8800	8800	8800	8800	0
297	20240913	134200	28337150	8800	8800	8800	8800	0
298	20240913	134100	28337150	8800	8800	8800	8800	0
299	20240913	134000	28337150	8800	8800	8800	8800	0
300	20240913	133900	28337150	8800	8800	8800	8800	0
301	20240913	133800	28337150	8800	8800	8800	8800	0
302	20240913	133700	28337150	8800	8800	8800	8800	0
303	20240913	133600	28337150	8800	8800	8800	8800	0
304	20240913	133500	28337150	8800	8800	8800	8800	2
305	20240913	133400	28319550	8810	8810	8810	8810	0
306	20240913	133300	28319550	8810	8810	8810	8810	0
307	20240913	133200	28319550	8810	8810	8810	8810	0
308	20240913	133100	28319550	8810	8810	8810	8810	13
309	20240913	133000	28205020	8810	8810	8810	8810	119
310	20240913	132900	27156630	8780	8780	8780	8780	0
311	20240913	132800	27156630	8780	8780	8780	8780	0
312	20240913	132700	27156630	8780	8780	8780	8780	0
313	20240913	132600	27156630	8780	8780	8780	8780	0
314	20240913	132500	27156630	8780	8780	8780	8780	0
315	20240913	132400	27156630	8780	8780	8780	8780	0
316	20240913	132300	27156630	8780	8780	8780	8780	0
317	20240913	132200	27156630	8780	8780	8780	8780	0
318	20240913	132100	27156630	8780	8780	8780	8780	0
319	20240913	132000	27156630	8780	8780	8780	8780	0
320	20240913	131900	27156630	8780	8780	8780	8780	0
321	20240913	131800	27156630	8780	8780	8780	8780	5
322	20240913	131700	27112730	8800	8800	8800	8800	0
323	20240913	131600	27112730	8800	8800	8800	8800	0
324	20240913	131500	27112730	8800	8800	8800	8800	0
325	20240913	131400	27112730	8800	8800	8800	8800	0
326	20240913	131300	27112730	8800	8800	8800	8800	0
327	20240913	131200	27112730	8800	8800	8800	8800	0
328	20240913	131100	27112730	8800	8800	8800	8800	0
329	20240913	131000	27112730	8800	8800	8800	8800	0
330	20240913	130900	27112730	8800	8800	8800	8800	0
331	20240913	130800	27112730	8800	8800	8800	8800	0
332	20240913	130700	27112730	8800	8800	8800	8800	0
333	20240913	130600	27112730	8800	8800	8800	8800	0
334	20240913	130500	27112730	8800	8800	8800	8800	52
335	20240913	130400	26655130	8810	8800	8810	8800	100
336	20240913	130300	25774160	8800	8800	8800	8800	0
337	20240913	130200	25774160	8800	8800	8800	8800	0
338	20240913	130100	25774160	8800	8800	8800	8800	0
339	20240913	130000	25774160	8800	8800	8800	8800	0
340	20240913	125900	25774160	8800	8800	8800	8800	0
341	20240913	125800	25774160	8800	8800	8800	8800	0
342	20240913	125700	25774160	8800	8800	8800	8800	0
343	20240913	125600	25774160	8800	8800	8800	8800	0
344	20240913	125500	25774160	8800	8800	8800	8800	0
345	20240913	125400	25774160	8800	8800	8800	8800	0
346	20240913	125300	25774160	8800	8800	8800	8800	0
347	20240913	125200	25774160	8800	8800	8800	8800	0
348	20240913	125100	25774160	8800	8800	8800	8800	0
349	20240913	125000	25774160	8800	8800	8800	8800	2
350	20240913	124900	25756560	8760	8760	8760	8760	0
351	20240913	124800	25756560	8760	8800	8800	8760	2
352	20240913	124700	25739000	8810	8810	8810	8810	45
353	20240913	124600	25342550	8760	8850	8850	8760	1630
354	20240913	124500	11063540	8750	8860	8860	8750	100
355	20240913	124400	10185070	8870	8870	8870	8870	0
356	20240913	124300	10185070	8870	8870	8870	8870	0
357	20240913	124200	10185070	8870	8870	8870	8870	0
358	20240913	124100	10185070	8870	8870	8870	8870	0
359	20240913	124000	10185070	8870	8870	8870	8870	0
360	20240913	123900	10185070	8870	8870	8870	8870	0
361	20240913	123800	10185070	8870	8870	8870	8870	0
362	20240913	123700	10185070	8870	8870	8870	8870	0
363	20240913	123600	10185070	8870	8870	8870	8870	0
364	20240913	123500	10185070	8870	8870	8870	8870	0
365	20240913	123400	10185070	8870	8870	8870	8870	0
366	20240913	123300	10185070	8870	8870	8870	8870	1
367	20240913	123200	10176200	8890	8890	8890	8890	0
368	20240913	123100	10176200	8890	8890	8890	8890	0
369	20240913	123000	10176200	8890	8890	8890	8890	0
370	20240913	122900	10176200	8890	8890	8890	8890	0
371	20240913	122800	10176200	8890	8890	8890	8890	0
372	20240913	122700	10176200	8890	8890	8890	8890	0
373	20240913	122600	10176200	8890	8890	8890	8890	0
374	20240913	122500	10176200	8890	8890	8890	8890	0
375	20240913	122400	10176200	8890	8890	8890	8890	0
376	20240913	122300	10176200	8890	8890	8890	8890	0
377	20240913	122200	10176200	8890	8890	8890	8890	0
378	20240913	122100	10176200	8890	8890	8890	8890	0
379	20240913	122000	10176200	8890	8890	8890	8890	0
380	20240913	121900	10176200	8890	8890	8890	8890	0
381	20240913	121800	10176200	8890	8890	8890	8890	0
382	20240913	121700	10176200	8890	8890	8890	8890	0
383	20240913	121600	10176200	8890	8890	8890	8890	0
384	20240913	121500	10176200	8890	8890	8890	8890	0
385	20240913	121400	10176200	8890	8890	8890	8890	0
386	20240913	121300	10176200	8890	8890	8890	8890	0
387	20240913	121200	10176200	8890	8890	8890	8890	0
388	20240913	121100	10176200	8890	8890	8890	8890	0
389	20240913	121000	10176200	8890	8890	8890	8890	0
390	20240913	120900	10176200	8890	8890	8890	8890	0
391	20240913	120800	10176200	8890	8890	8890	8890	0
392	20240913	120700	10176200	8890	8890	8890	8890	0
393	20240913	120600	10176200	8890	8890	8890	8890	0
394	20240913	120500	10176200	8890	8890	8890	8890	0
395	20240913	120400	10176200	8890	8890	8890	8890	0
396	20240913	120300	10176200	8890	8890	8890	8890	0
397	20240913	120200	10176200	8890	8890	8890	8890	0
398	20240913	120100	10176200	8890	8890	8890	8890	0
399	20240913	120000	10176200	8890	8890	8890	8890	0
400	20240913	115900	10176200	8890	8890	8890	8890	0
401	20240913	115800	10176200	8890	8890	8890	8890	0
402	20240913	115700	10176200	8890	8890	8890	8890	0
403	20240913	115600	10176200	8890	8890	8890	8890	0
404	20240913	115500	10176200	8890	8890	8890	8890	0
405	20240913	115400	10176200	8890	8890	8890	8890	1
406	20240913	115300	10167310	8880	8880	8880	8880	1
407	20240913	115200	10158430	8870	8870	8870	8870	0
408	20240913	115100	10158430	8870	8870	8870	8870	0
409	20240913	115000	10158430	8870	8880	8880	8780	11
410	20240913	114900	10061230	8890	8890	8890	8890	1
411	20240913	114800	10052340	8900	8900	8900	8900	1
412	20240913	114700	10043440	8900	8900	8900	8900	0
413	20240913	114600	10043440	8900	8890	8900	8890	38
414	20240913	114500	9705320	8900	8850	8900	8850	22
415	20240913	114400	9509700	8830	8850	8850	8750	71
416	20240913	114300	8888050	8890	8890	8890	8890	0
417	20240913	114200	8888050	8890	8890	8890	8890	0
418	20240913	114100	8888050	8890	8890	8890	8890	0
419	20240913	114000	8888050	8890	8890	8890	8890	0
420	20240913	113900	8888050	8890	8890	8890	8890	0
421	20240913	113800	8888050	8890	8850	8890	8850	2
422	20240913	113700	8870310	8890	8890	8890	8890	0
423	20240913	113600	8870310	8890	8890	8890	8890	0
424	20240913	113500	8870310	8890	8890	8890	8890	0
425	20240913	113400	8870310	8890	8890	8890	8890	0
426	20240913	113300	8870310	8890	8890	8890	8890	1
427	20240913	113200	8861420	8850	8850	8850	8850	0
428	20240913	113100	8861420	8850	8850	8850	8850	0
429	20240913	113000	8861420	8850	8850	8850	8850	0
430	20240913	112900	8861420	8850	8850	8850	8850	0
431	20240913	112800	8861420	8850	8850	8850	8850	0
432	20240913	112700	8861420	8850	8850	8850	8850	0
433	20240913	112600	8861420	8850	8850	8850	8850	0
434	20240913	112500	8861420	8850	8850	8850	8850	0
435	20240913	112400	8861420	8850	8850	8850	8850	0
436	20240913	112300	8861420	8850	8850	8850	8850	18
437	20240913	112200	8702120	8850	8850	8850	8850	3
438	20240913	112100	8675570	8850	8850	8850	8850	0
439	20240913	112000	8675570	8850	8860	8860	8850	3
440	20240913	111900	8649010	8890	8890	8890	8890	0
441	20240913	111800	8649010	8890	8890	8890	8890	0
442	20240913	111700	8649010	8890	8890	8890	8890	0
443	20240913	111600	8649010	8890	8890	8890	8890	0
444	20240913	111500	8649010	8890	8890	8890	8890	0
445	20240913	111400	8649010	8890	8890	8890	8890	0
446	20240913	111300	8649010	8890	8890	8890	8890	0
447	20240913	111200	8649010	8890	8890	8890	8890	0
448	20240913	111100	8649010	8890	8890	8890	8890	0
449	20240913	111000	8649010	8890	8890	8890	8890	0
450	20240913	110900	8649010	8890	8890	8890	8890	0
451	20240913	110800	8649010	8890	8890	8890	8890	0
452	20240913	110700	8649010	8890	8890	8890	8890	0
453	20240913	110600	8649010	8890	8890	8890	8890	0
454	20240913	110500	8649010	8890	8890	8890	8890	0
455	20240913	110400	8649010	8890	8890	8890	8890	0
456	20240913	110300	8649010	8890	8890	8890	8890	0
457	20240913	110200	8649010	8890	8890	8890	8890	1
458	20240913	110100	8640120	8860	8860	8860	8860	1
459	20240913	110000	8631260	8900	8900	8900	8900	0
460	20240913	105900	8631260	8900	8900	8900	8900	0
461	20240913	105800	8631260	8900	8900	8900	8900	0
462	20240913	105700	8631260	8900	8900	8900	8900	0
463	20240913	105600	8631260	8900	8900	8900	8900	0
464	20240913	105500	8631260	8900	8900	8900	8900	0
465	20240913	105400	8631260	8900	8900	8900	8900	0
466	20240913	105300	8631260	8900	8900	8900	8900	0
467	20240913	105200	8631260	8900	8900	8900	8900	0
468	20240913	105100	8631260	8900	8900	8900	8900	0
469	20240913	105000	8631260	8900	8900	8900	8900	0
470	20240913	104900	8631260	8900	8900	8900	8900	0
471	20240913	104800	8631260	8900	8900	8900	8900	0
472	20240913	104700	8631260	8900	8900	8900	8900	0
473	20240913	104600	8631260	8900	8900	8900	8900	0
474	20240913	104500	8631260	8900	8900	8900	8900	0
475	20240913	104400	8631260	8900	8900	8900	8900	0
476	20240913	104300	8631260	8900	8900	8900	8900	0
477	20240913	104200	8631260	8900	8900	8900	8900	0
478	20240913	104100	8631260	8900	8900	8900	8900	0
479	20240913	104000	8631260	8900	8900	8900	8900	0
480	20240913	103900	8631260	8900	8900	8900	8900	0
481	20240913	103800	8631260	8900	8900	8900	8900	0
482	20240913	103700	8631260	8900	8900	8900	8900	5
483	20240913	103600	8586760	8900	8900	8900	8900	0
484	20240913	103500	8586760	8900	8900	8900	8900	0
485	20240913	103400	8586760	8900	8900	8900	8900	0
486	20240913	103300	8586760	8900	8900	8900	8900	0
487	20240913	103200	8586760	8900	8900	8900	8900	0
488	20240913	103100	8586760	8900	8900	8900	8900	0
489	20240913	103000	8586760	8900	8900	8900	8900	0
490	20240913	102900	8586760	8900	8860	8900	8860	3
491	20240913	102800	8560140	8860	8880	8880	8860	31
492	20240913	102700	8285460	8860	8860	8860	8860	0
493	20240913	102600	8285460	8860	8860	8860	8860	0
494	20240913	102500	8285460	8860	8860	8860	8860	0
495	20240913	102400	8285460	8860	8860	8860	8860	0
496	20240913	102300	8285460	8860	8880	8880	8860	41
497	20240913	102200	7922180	8880	8880	8880	8880	0
498	20240913	102100	7922180	8880	8880	8880	8880	0
499	20240913	102000	7922180	8880	8880	8880	8880	0
500	20240913	101900	7922180	8880	8880	8880	8880	0
501	20240913	101800	7922180	8880	8880	8880	8880	0
502	20240913	101700	7922180	8880	8880	8880	8880	0
503	20240913	101600	7922180	8880	8880	8880	8880	74
504	20240913	101500	7265060	8870	8870	8870	8870	2
505	20240913	101400	7247320	8850	8850	8850	8850	0
506	20240913	101300	7247320	8850	8850	8850	8850	28
507	20240913	101200	6999520	8850	8850	8850	8850	2
508	20240913	101100	6981820	8850	8850	8850	8850	0
509	20240913	101000	6981820	8850	8850	8850	8850	0
510	20240913	100900	6981820	8850	8860	8860	8850	5
511	20240913	100800	6937560	8870	8870	8870	8870	0
512	20240913	100700	6937560	8870	8870	8870	8870	0
513	20240913	100600	6937560	8870	8870	8870	8870	0
514	20240913	100500	6937560	8870	8870	8870	8870	2
515	20240913	100400	6919820	8870	8870	8870	8870	0
516	20240913	100300	6919820	8870	8870	8870	8870	0
517	20240913	100200	6919820	8870	8870	8870	8870	0
518	20240913	100100	6919820	8870	8870	8870	8870	0
519	20240913	100000	6919820	8870	8870	8870	8870	0
520	20240913	095900	6919820	8870	8870	8870	8870	0
521	20240913	095800	6919820	8870	8870	8870	8870	0
522	20240913	095700	6919820	8870	8870	8870	8870	0
523	20240913	095600	6919820	8870	8870	8870	8870	0
524	20240913	095500	6919820	8870	8870	8870	8870	0
525	20240913	095400	6919820	8870	8870	8870	8870	0
526	20240913	095300	6919820	8870	8870	8870	8870	1
527	20240913	095200	6910950	8850	8850	8850	8850	1
528	20240913	095100	6902100	8880	8880	8880	8880	0
529	20240913	095000	6902100	8880	8880	8880	8880	0
530	20240913	094900	6902100	8880	8880	8880	8880	0
531	20240913	094800	6902100	8880	8880	8880	8880	0
532	20240913	094700	6902100	8880	8880	8880	8880	1
533	20240913	094600	6893220	8860	8860	8860	8860	39
534	20240913	094500	6547680	8900	8900	8900	8900	10
535	20240913	094400	6458680	8930	8940	8950	8930	53
536	20240913	094300	5984780	8870	8940	8940	8870	40
537	20240913	094200	5629580	8950	8950	8950	8950	11
538	20240913	094100	5531130	8950	8970	8970	8950	3
539	20240913	094000	5504250	8980	8980	8980	8980	1
540	20240913	093900	5495270	9010	8930	9010	8930	6
541	20240913	093800	5441480	8850	9020	9030	8850	20
542	20240913	093700	5262150	9030	9030	9050	9020	7
543	20240913	093600	5198880	8980	8910	9070	8910	64
544	20240913	093500	4623010	8890	8850	8890	8790	17
545	20240913	093400	4472420	8890	8870	8890	8870	9
546	20240913	093300	4392530	8870	8850	8870	8850	3
547	20240913	093200	4365940	8840	8780	8860	8770	210
548	20240913	093100	2511790	8780	8780	8780	8780	0
549	20240913	093000	2511790	8780	8780	8780	8780	0
550	20240913	092900	2511790	8780	8780	8780	8780	1
551	20240913	092800	2503010	8730	8730	8730	8730	0
552	20240913	092700	2503010	8730	8730	8730	8730	2
553	20240913	092600	2485550	8740	8740	8740	8740	0
554	20240913	092500	2485550	8740	8750	8750	8740	25
555	20240913	092400	2266970	8740	8830	8830	8740	100
556	20240913	092300	1389870	8860	8860	8860	8860	0
557	20240913	092200	1389870	8860	8850	8860	8840	3
558	20240913	092100	1363320	8860	8860	8860	8860	0
559	20240913	092000	1363320	8860	8860	8860	8860	0
560	20240913	091900	1363320	8860	8860	8860	8860	0
561	20240913	091800	1363320	8860	8860	8860	8860	1
562	20240913	091700	1354460	8860	8860	8860	8860	0
563	20240913	091600	1354460	8860	8860	8860	8860	0
564	20240913	091500	1354460	8860	8860	8860	8860	0
565	20240913	091400	1354460	8860	8860	8860	8860	29
566	20240913	091300	1097520	8860	8860	8860	8860	0
567	20240913	091200	1097520	8860	8860	8860	8860	0
568	20240913	091100	1097520	8860	8860	8860	8860	0
569	20240913	091000	1097520	8860	8860	8860	8860	1
570	20240913	090900	1088660	8860	8860	8860	8860	0
571	20240913	090800	1088660	8860	8860	8860	8860	0
572	20240913	090700	1088660	8860	8860	8860	8860	0
573	20240913	090600	1088660	8860	8860	8860	8860	4
574	20240913	090500	1053220	8860	8860	8860	8860	0
575	20240913	090400	1053220	8860	8860	8860	8860	0
576	20240913	090300	1053220	8860	8860	8860	8860	0
577	20240913	090200	1053220	8860	8860	8860	8860	0
578	20240913	090100	1053220	8860	8860	8860	8860	52
579	20240913	090000	592500	8860	8790	8860	8790	67