KissMeData/005160/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184400	780220850	5990	5990	5990	5990	4668
3	20240912	184300	780220850	5990	5990	5990	5990	0
4	20240912	184200	780220850	5990	5990	5990	5990	0
5	20240912	184100	780220850	5990	5990	5990	5990	0
6	20240912	184000	780220850	5990	5990	5990	5990	0
7	20240912	183900	780220850	5990	5990	5990	5990	0
8	20240912	183800	780220850	5990	5990	5990	5990	0
9	20240912	183700	780220850	5990	5990	5990	5990	0
10	20240912	183600	780220850	5990	5990	5990	5990	0
11	20240912	183500	780220850	5990	5990	5990	5990	0
12	20240912	183400	780220850	5990	5990	5990	5990	0
13	20240912	183300	780220850	5990	5990	5990	5990	0
14	20240912	183200	780220850	5990	5990	5990	5990	0
15	20240912	183100	780220850	5990	5990	5990	5990	0
16	20240912	183000	780220850	5990	5990	5990	5990	0
17	20240912	182900	780220850	5990	5990	5990	5990	0
18	20240912	182800	780220850	5990	5990	5990	5990	0
19	20240912	182700	780220850	5990	5990	5990	5990	0
20	20240912	182600	780220850	5990	5990	5990	5990	0
21	20240912	182500	780220850	5990	5990	5990	5990	0
22	20240912	182400	780220850	5990	5990	5990	5990	0
23	20240912	182300	780220850	5990	5990	5990	5990	0
24	20240912	182200	780220850	5990	5990	5990	5990	0
25	20240912	182100	780220850	5990	5990	5990	5990	0
26	20240912	182000	780220850	5990	5990	5990	5990	0
27	20240912	181900	780220850	5990	5990	5990	5990	0
28	20240912	181800	780220850	5990	5990	5990	5990	0
29	20240912	181700	780220850	5990	5990	5990	5990	0
30	20240912	181600	780220850	5990	5990	5990	5990	0
31	20240912	181500	780220850	5990	5990	5990	5990	0
32	20240912	181400	780220850	5990	5990	5990	5990	4668
33	20240912	181300	780220850	5990	5990	5990	5990	0
34	20240912	181200	780220850	5990	5990	5990	5990	0
35	20240912	181100	780220850	5990	5990	5990	5990	0
36	20240912	181000	780220850	5990	5990	5990	5990	0
37	20240912	180900	780220850	5990	5990	5990	5990	0
38	20240912	180800	780220850	5990	5990	5990	5990	0
39	20240912	180700	780220850	5990	5990	5990	5990	0
40	20240912	180600	780220850	5990	5990	5990	5990	0
41	20240912	180500	780220850	5990	5990	5990	5990	0
42	20240912	180400	780220850	5990	5990	5990	5990	0
43	20240912	180300	780220850	5990	5990	5990	5990	0
44	20240912	180200	780220850	5990	5990	5990	5990	0
45	20240912	180100	780220850	5990	5990	5990	5990	0
46	20240912	180000	780220850	5990	5990	5990	5990	0
47	20240912	175900	780220850	5990	5990	5990	5990	0
48	20240912	175800	780220850	5990	5990	5990	5990	0
49	20240912	175700	780220850	5990	5990	5990	5990	0
50	20240912	175600	780220850	5990	5990	5990	5990	0
51	20240912	175500	780220850	5990	5990	5990	5990	0
52	20240912	175400	780220850	5990	5990	5990	5990	0
53	20240912	175300	780220850	5990	5990	5990	5990	0
54	20240912	175200	780220850	5990	5990	5990	5990	0
55	20240912	175100	780220850	5990	5990	5990	5990	0
56	20240912	175000	780220850	5990	5990	5990	5990	0
57	20240912	174900	780220850	5990	5990	5990	5990	0
58	20240912	174800	780220850	5990	5990	5990	5990	0
59	20240912	174700	780220850	5990	5990	5990	5990	0
60	20240912	174600	780220850	5990	5990	5990	5990	0
61	20240912	174500	780220850	5990	5990	5990	5990	0
62	20240912	174400	780220850	5990	5990	5990	5990	4668
63	20240912	174300	780220850	5990	5990	5990	5990	0
64	20240912	174200	780220850	5990	5990	5990	5990	0
65	20240912	174100	780220850	5990	5990	5990	5990	0
66	20240912	174000	780220850	5990	5990	5990	5990	0
67	20240912	173900	780220850	5990	5990	5990	5990	0
68	20240912	173800	780220850	5990	5990	5990	5990	0
69	20240912	173700	780220850	5990	5990	5990	5990	0
70	20240912	173600	780220850	5990	5990	5990	5990	0
71	20240912	173500	780220850	5990	5990	5990	5990	0
72	20240912	173400	780220850	5990	5990	5990	5990	0
73	20240912	173300	780220850	5990	5990	5990	5990	0
74	20240912	173200	780220850	5990	5990	5990	5990	0
75	20240912	173100	780220850	5990	5990	5990	5990	0
76	20240912	173000	780220850	5990	5990	5990	5990	0
77	20240912	172900	780220850	5990	5990	5990	5990	0
78	20240912	172800	780220850	5990	5990	5990	5990	0
79	20240912	172700	780220850	5990	5990	5990	5990	0
80	20240912	172600	780220850	5990	5990	5990	5990	0
81	20240912	172500	780220850	5990	5990	5990	5990	0
82	20240912	172400	780220850	5990	5990	5990	5990	0
83	20240912	172300	780220850	5990	5990	5990	5990	0
84	20240912	172200	780220850	5990	5990	5990	5990	0
85	20240912	172100	780220850	5990	5990	5990	5990	0
86	20240912	172000	780220850	5990	5990	5990	5990	0
87	20240912	171900	780220850	5990	5990	5990	5990	0
88	20240912	171800	780220850	5990	5990	5990	5990	0
89	20240912	171700	780220850	5990	5990	5990	5990	0
90	20240912	171600	780220850	5990	5990	5990	5990	0
91	20240912	171500	780220850	5990	5990	5990	5990	0
92	20240912	171400	780220850	5990	5990	5990	5990	4668
93	20240912	171300	780220850	5990	5990	5990	5990	0
94	20240912	171200	780220850	5990	5990	5990	5990	0
95	20240912	171100	780220850	5990	5990	5990	5990	0
96	20240912	171000	780220850	5990	5990	5990	5990	0
97	20240912	170900	780220850	5990	5990	5990	5990	0
98	20240912	170800	780220850	5990	5990	5990	5990	0
99	20240912	170700	780220850	5990	5990	5990	5990	0
100	20240912	170600	780220850	5990	5990	5990	5990	0
101	20240912	170500	780220850	5990	5990	5990	5990	0
102	20240912	170400	780220850	5990	5990	5990	5990	0
103	20240912	170300	780220850	5990	5990	5990	5990	0
104	20240912	170200	780220850	5990	5990	5990	5990	0
105	20240912	170100	780220850	5990	5990	5990	5990	0
106	20240912	170000	780220850	5990	5990	5990	5990	0
107	20240912	165900	780220850	5990	5990	5990	5990	0
108	20240912	165800	780220850	5990	5990	5990	5990	0
109	20240912	165700	780220850	5990	5990	5990	5990	0
110	20240912	165600	780220850	5990	5990	5990	5990	0
111	20240912	165500	780220850	5990	5990	5990	5990	0
112	20240912	165400	780220850	5990	5990	5990	5990	0
113	20240912	165300	780220850	5990	5990	5990	5990	0
114	20240912	165200	780220850	5990	5990	5990	5990	0
115	20240912	165100	780220850	5990	5990	5990	5990	0
116	20240912	165000	780220850	5990	5990	5990	5990	0
117	20240912	164900	780220850	5990	5990	5990	5990	0
118	20240912	164800	780220850	5990	5990	5990	5990	0
119	20240912	164700	780220850	5990	5990	5990	5990	0
120	20240912	164600	780220850	5990	5990	5990	5990	0
121	20240912	164500	780220850	5990	5990	5990	5990	0
122	20240912	164400	780220850	5990	5990	5990	5990	4668
123	20240912	164300	780220850	5990	5990	5990	5990	0
124	20240912	164200	780220850	5990	5990	5990	5990	0
125	20240912	164100	780220850	5990	5990	5990	5990	0
126	20240912	164000	780220850	5990	5990	5990	5990	0
127	20240912	163900	780220850	5990	5990	5990	5990	0
128	20240912	163800	780220850	5990	5990	5990	5990	0
129	20240912	163700	780220850	5990	5990	5990	5990	0
130	20240912	163600	780220850	5990	5990	5990	5990	0
131	20240912	163500	780220850	5990	5990	5990	5990	0
132	20240912	163400	780220850	5990	5990	5990	5990	0
133	20240912	163300	780220850	5990	5990	5990	5990	0
134	20240912	163200	780220850	5990	5990	5990	5990	0
135	20240912	163100	780220850	5990	5990	5990	5990	0
136	20240912	163000	780220850	5990	5990	5990	5990	0
137	20240912	162900	780220850	5990	5990	5990	5990	0
138	20240912	162800	780220850	5990	5990	5990	5990	0
139	20240912	162700	780220850	5990	5990	5990	5990	0
140	20240912	162600	780220850	5990	5990	5990	5990	0
141	20240912	162500	780220850	5990	5990	5990	5990	0
142	20240912	162400	780220850	5990	5990	5990	5990	0
143	20240912	162300	780220850	5990	5990	5990	5990	0
144	20240912	162200	780220850	5990	5990	5990	5990	0
145	20240912	162100	780220850	5990	5990	5990	5990	0
146	20240912	162000	780220850	5990	5990	5990	5990	0
147	20240912	161900	780220850	5990	5990	5990	5990	0
148	20240912	161800	780220850	5990	5990	5990	5990	0
149	20240912	161700	780220850	5990	5990	5990	5990	0
150	20240912	161600	780220850	5990	5990	5990	5990	0
151	20240912	161500	780220850	5990	5990	5990	5990	0
152	20240912	161400	780220850	5990	5990	5990	5990	4668
153	20240912	161300	780220850	5990	5990	5990	5990	0
154	20240912	161200	780220850	5990	5990	5990	5990	0
155	20240912	161100	780220850	5990	5990	5990	5990	0
156	20240912	161000	780220850	5990	5990	5990	5990	0
157	20240912	160900	780220850	5990	5990	5990	5990	0
158	20240912	160800	780220850	5990	5990	5990	5990	0
159	20240912	160700	780220850	5990	5990	5990	5990	0
160	20240912	160600	780220850	5990	5990	5990	5990	0
161	20240912	160500	780220850	5990	5990	5990	5990	0
162	20240912	160400	780220850	5990	5990	5990	5990	0
163	20240912	160300	780220850	5990	5990	5990	5990	0
164	20240912	160200	780220850	5990	5990	5990	5990	0
165	20240912	160100	780220850	5990	5990	5990	5990	0
166	20240912	160000	780220850	5990	5990	5990	5990	0
167	20240912	155900	780220850	5990	5990	5990	5990	0
168	20240912	155800	780220850	5990	5990	5990	5990	0
169	20240912	155700	780220850	5990	5990	5990	5990	0
170	20240912	155600	780220850	5990	5990	5990	5990	0
171	20240912	155500	780220850	5990	5990	5990	5990	0
172	20240912	155400	780220850	5990	5990	5990	5990	0
173	20240912	155300	780220850	5990	5990	5990	5990	0
174	20240912	155200	780220850	5990	5990	5990	5990	0
175	20240912	155100	780220850	5990	5990	5990	5990	0
176	20240912	155000	780220850	5990	5990	5990	5990	0
177	20240912	154900	780220850	5990	5990	5990	5990	0
178	20240912	154800	780220850	5990	5990	5990	5990	0
179	20240912	154700	780220850	5990	5990	5990	5990	0
180	20240912	154600	780220850	5990	5990	5990	5990	0
181	20240912	154500	780220850	5990	5990	5990	5990	0
182	20240912	154400	780220850	5990	5990	5990	5990	4668
183	20240912	154300	780220850	5990	5990	5990	5990	0
184	20240912	154200	780220850	5990	5990	5990	5990	0
185	20240912	154100	780220850	5990	5990	5990	5990	0
186	20240912	154000	780220850	5990	5990	5990	5990	0
187	20240912	153900	780220850	5990	5990	5990	5990	0
188	20240912	153800	780220850	5990	5990	5990	5990	0
189	20240912	153700	780220850	5990	5990	5990	5990	0
190	20240912	153600	780220850	5990	5990	5990	5990	0
191	20240912	153500	780220850	5990	5990	5990	5990	0
192	20240912	153400	780220850	5990	5990	5990	5990	0
193	20240912	153300	780220850	5990	5990	5990	5990	0
194	20240912	153200	780220850	5990	5990	5990	5990	0
195	20240912	153100	780220850	5990	5990	5990	5990	0
196	20240912	153000	780220850	5990	5990	5990	5990	4668
197	20240912	152900	752259530	5970	5970	5970	5970	0
198	20240912	152800	752259530	5970	5970	5970	5970	0
199	20240912	152700	752259530	5970	5970	5970	5970	0
200	20240912	152600	752259530	5970	5970	5970	5970	0
201	20240912	152500	752259530	5970	5970	5970	5970	0
202	20240912	152400	752259530	5970	5970	5970	5970	0
203	20240912	152300	752259530	5970	5970	5970	5970	0
204	20240912	152200	752259530	5970	5970	5970	5970	0
205	20240912	152100	752259530	5970	5970	5970	5970	0
206	20240912	152000	752259530	5970	5970	5970	5970	0
207	20240912	151900	752259530	5970	5960	5970	5920	2477
208	20240912	151800	737535730	5970	5990	5990	5970	959
209	20240912	151700	731801880	5990	5990	5990	5980	164
210	20240912	151600	730821040	5990	6000	6000	5980	91
211	20240912	151500	730276690	6000	5970	6000	5960	661
212	20240912	151400	726321170	5960	5970	5990	5950	1354
213	20240912	151300	718242410	5990	5980	5990	5980	8
214	20240912	151200	718194540	5970	5990	5990	5970	91
215	20240912	151100	717651250	5970	5970	5970	5970	199
216	20240912	151000	716463220	5970	5990	5990	5970	1267
217	20240912	150900	708888140	5990	5990	5990	5980	712
218	20240912	150800	704623280	5990	5990	5990	5990	802
219	20240912	150700	699819300	5990	5990	5990	5990	662
220	20240912	150600	695853920	5990	5990	5990	5990	394
221	20240912	150500	693493860	5990	5990	5990	5990	1134
222	20240912	150400	686701200	5990	5990	5990	5990	55
223	20240912	150300	686371750	5990	5990	5990	5990	372
224	20240912	150200	684143470	6000	5990	6000	5990	1199
225	20240912	150100	676959710	5990	5990	6000	5990	164
226	20240912	150000	675977340	5990	5990	5990	5990	496
227	20240912	145900	673006300	5980	5980	5980	5980	851
228	20240912	145800	667917320	5980	5980	5980	5980	0
229	20240912	145700	667917320	5980	5990	5990	5980	999
230	20240912	145600	661938310	5990	5990	5990	5990	310
231	20240912	145500	660081410	5980	5980	5980	5980	120
232	20240912	145400	659363810	5980	5990	6000	5980	1856
233	20240912	145300	648245000	5980	5980	5980	5980	0
234	20240912	145200	648245000	5980	5980	5980	5980	500
235	20240912	145100	645255000	5980	5980	5980	5980	0
236	20240912	145000	645255000	5980	5970	5980	5970	2202
237	20240912	144900	632097050	5980	5980	5980	5980	125
238	20240912	144800	631349550	5980	5980	5980	5980	6
239	20240912	144700	631313670	5970	5970	5970	5970	396
240	20240912	144600	628949550	5980	5970	5980	5970	941
241	20240912	144500	623323490	5970	5970	5970	5970	0
242	20240912	144400	623323490	5970	5970	5970	5970	252
243	20240912	144300	621819050	5970	5970	5970	5970	303
244	20240912	144200	620010140	5970	5950	5970	5950	1343
245	20240912	144100	611993430	5950	5950	5950	5950	600
246	20240912	144000	608423430	5960	5960	5960	5960	0
247	20240912	143900	608423430	5960	5950	5960	5950	1402
248	20240912	143800	600073200	5950	5950	5950	5950	84
249	20240912	143700	599573400	5950	5950	5950	5950	40
250	20240912	143600	599335400	5950	5950	5950	5950	512
251	20240912	143500	596289000	5940	5940	5940	5940	1045
252	20240912	143400	590081700	5930	5940	5940	5930	200
253	20240912	143300	588895650	5930	5940	5940	5930	1200
254	20240912	143200	581772650	5940	5940	5940	5940	0
255	20240912	143100	581772650	5940	5940	5940	5940	500
256	20240912	143000	578802650	5950	5940	5950	5940	463
257	20240912	142900	576051430	5950	5950	5950	5950	0
258	20240912	142800	576051430	5950	5950	5950	5950	0
259	20240912	142700	576051430	5950	5950	5950	5950	343
260	20240912	142600	574010580	5950	5950	5950	5950	104
261	20240912	142500	573391780	5950	5950	5950	5950	0
262	20240912	142400	573391780	5950	5950	5950	5950	0
263	20240912	142300	573391780	5950	5950	5950	5950	0
264	20240912	142200	573391780	5950	5950	5950	5950	14
265	20240912	142100	573308480	5950	5950	5950	5950	500
266	20240912	142000	570333480	5950	5940	5950	5940	1305
267	20240912	141900	562573990	5940	5940	5940	5940	896
268	20240912	141800	557251750	5930	5930	5930	5930	0
269	20240912	141700	557251750	5930	5930	5930	5930	67
270	20240912	141600	556854440	5930	5930	5930	5930	1
271	20240912	141500	556848510	5940	5940	5940	5940	104
272	20240912	141400	556230750	5950	5950	5950	5950	0
273	20240912	141300	556230750	5950	5950	5950	5950	0
274	20240912	141200	556230750	5950	5950	5950	5950	2
275	20240912	141100	556218850	5950	5950	5950	5950	305
276	20240912	141000	554404100	5950	5940	5950	5940	1047
277	20240912	140900	548184420	5930	5930	5930	5930	0
278	20240912	140800	548184420	5930	5930	5930	5930	494
279	20240912	140700	545255000	5940	5940	5940	5940	0
280	20240912	140600	545255000	5940	5940	5940	5940	6
281	20240912	140500	545219360	5940	5940	5940	5940	0
282	20240912	140400	545219360	5940	5930	5940	5930	2
283	20240912	140300	545207490	5940	5940	5940	5940	0
284	20240912	140200	545207490	5940	5940	5940	5940	446
285	20240912	140100	542558250	5930	5930	5930	5930	54
286	20240912	140000	542238030	5940	5940	5940	5940	10
287	20240912	135900	542178630	5950	5950	5950	5950	0
288	20240912	135800	542178630	5950	5950	5950	5950	0
289	20240912	135700	542178630	5950	5950	5950	5950	0
290	20240912	135600	542178630	5950	5950	5950	5950	50
291	20240912	135500	541881130	5950	5950	5950	5950	10
292	20240912	135400	541821630	5950	5950	5950	5950	0
293	20240912	135300	541821630	5950	5950	5950	5950	500
294	20240912	135200	538846630	5950	5950	5950	5950	2
295	20240912	135100	538834730	5930	5930	5930	5930	150
296	20240912	135000	537945230	5930	5930	5930	5930	51
297	20240912	134900	537642800	5930	5930	5930	5930	0
298	20240912	134800	537642800	5930	5930	5930	5930	0
299	20240912	134700	537642800	5930	5930	5930	5930	0
300	20240912	134600	537642800	5930	5930	5930	5930	126
301	20240912	134500	536895620	5930	5930	5930	5930	124
302	20240912	134400	536160300	5930	5930	5930	5930	13
303	20240912	134300	536083210	5930	5930	5930	5930	0
304	20240912	134200	536083210	5930	5930	5930	5930	0
305	20240912	134100	536083210	5930	5930	5930	5930	50
306	20240912	134000	535786710	5930	5930	5930	5930	0
307	20240912	133900	535786710	5930	5930	5930	5930	1000
308	20240912	133800	529856710	5930	5930	5930	5930	0
309	20240912	133700	529856710	5930	5930	5930	5930	250
310	20240912	133600	528374210	5930	5930	5930	5930	0
311	20240912	133500	528374210	5930	5950	5950	5930	31
312	20240912	133400	528190360	5950	5950	5950	5950	0
313	20240912	133300	528190360	5950	5950	5950	5950	10
314	20240912	133200	528130860	5950	5950	5950	5950	0
315	20240912	133100	528130860	5950	5950	5950	5950	10
316	20240912	133000	528071360	5950	5950	5950	5950	0
317	20240912	132900	528071360	5950	5940	5950	5940	2196
318	20240912	132800	515013700	5930	5930	5930	5930	1
319	20240912	132700	515007770	5940	5940	5940	5940	0
320	20240912	132600	515007770	5940	5930	5940	5930	836
321	20240912	132500	510048830	5930	5940	5940	5930	5
322	20240912	132400	510019150	5940	5940	5940	5940	54
323	20240912	132300	509698390	5940	5940	5940	5940	166
324	20240912	132200	508712350	5950	5930	5950	5930	897
325	20240912	132100	503393120	5930	5940	5940	5930	600
326	20240912	132000	499835090	5940	5940	5940	5940	10
327	20240912	131900	499775690	5930	5930	5930	5930	200
328	20240912	131800	498589690	5930	5940	5950	5930	214
329	20240912	131700	497318600	5940	5950	5950	5940	165
330	20240912	131600	496338080	5950	5950	5950	5950	50
331	20240912	131500	496040580	5950	5950	5950	5950	150
332	20240912	131400	495148080	5950	5950	5950	5950	57
333	20240912	131300	494808930	5960	5960	5960	5960	257
334	20240912	131200	493277210	5960	5960	5960	5960	0
335	20240912	131100	493277210	5960	5960	5960	5960	0
336	20240912	131000	493277210	5960	5960	5960	5960	0
337	20240912	130900	493277210	5960	5960	5960	5960	221
338	20240912	130800	491960050	5950	5950	5950	5950	4
339	20240912	130700	491936250	5950	5950	5950	5950	1693
340	20240912	130600	481862900	5940	5950	5950	5940	180
341	20240912	130500	480793400	5940	5940	5940	5940	10
342	20240912	130400	480734000	5940	5940	5940	5940	10
343	20240912	130300	480674600	5930	5930	5930	5930	2
344	20240912	130200	480662740	5930	5930	5930	5930	0
345	20240912	130100	480662740	5930	5930	5930	5930	22
346	20240912	130000	480532280	5940	5950	5950	5940	13
347	20240912	125900	480455010	5950	5950	5950	5950	30
348	20240912	125800	480276510	5940	5930	5940	5930	1299
349	20240912	125700	472561480	5930	5920	5930	5920	18
350	20240912	125600	472454870	5920	5920	5920	5920	200
351	20240912	125500	471270870	5920	5920	5920	5920	0
352	20240912	125400	471270870	5920	5920	5920	5920	1064
353	20240912	125300	464971990	5920	5920	5920	5920	40
354	20240912	125200	464735190	5930	5930	5930	5930	100
355	20240912	125100	464142190	5940	5940	5940	5940	200
356	20240912	125000	462954190	5930	5930	5930	5930	2109
357	20240912	124900	450447820	5920	5920	5920	5920	0
358	20240912	124800	450447820	5920	5920	5920	5920	0
359	20240912	124700	450447820	5920	5920	5920	5920	1000
360	20240912	124600	444527820	5920	5920	5920	5920	0
361	20240912	124500	444527820	5920	5920	5920	5920	0
362	20240912	124400	444527820	5920	5920	5920	5920	593
363	20240912	124300	441017260	5920	5920	5920	5920	1285
364	20240912	124200	433410060	5910	5910	5910	5910	250
365	20240912	124100	431932560	5910	5910	5910	5910	0
366	20240912	124000	431932560	5910	5910	5910	5910	1013
367	20240912	123900	425945730	5880	5900	5900	5880	500
368	20240912	123800	423003010	5900	5910	5910	5900	11
369	20240912	123700	422938090	5910	5910	5910	5910	0
370	20240912	123600	422938090	5910	5910	5910	5910	10
371	20240912	123500	422878990	5910	5910	5910	5910	10
372	20240912	123400	422819890	5910	5910	5910	5910	0
373	20240912	123300	422819890	5910	5910	5910	5910	0
374	20240912	123200	422819890	5910	5910	5910	5910	0
375	20240912	123100	422819890	5910	5900	5910	5900	73
376	20240912	123000	422389180	5910	5920	5920	5910	1106
377	20240912	122900	415842940	5910	5910	5910	5910	100
378	20240912	122800	415251940	5900	5910	5910	5900	1487
379	20240912	122700	406473860	5910	5910	5910	5910	0
380	20240912	122600	406473860	5910	5910	5910	5910	2048
381	20240912	122500	394370180	5900	5900	5900	5900	171
382	20240912	122400	393361280	5900	5900	5900	5900	984
383	20240912	122300	387555680	5900	5900	5900	5900	2001
384	20240912	122200	375749780	5900	5900	5900	5900	0
385	20240912	122100	375749780	5900	5890	5900	5890	2602
386	20240912	122000	360414520	5880	5880	5880	5880	100
387	20240912	121900	359826520	5870	5870	5870	5870	300
388	20240912	121800	358065520	5870	5870	5870	5870	347
389	20240912	121700	356028630	5880	5880	5880	5880	1
390	20240912	121600	356022750	5880	5880	5880	5880	165
391	20240912	121500	355052550	5880	5880	5880	5880	100
392	20240912	121400	354464550	5880	5880	5880	5880	300
393	20240912	121300	352700550	5890	5880	5890	5880	481
394	20240912	121200	349868470	5880	5880	5880	5880	50
395	20240912	121100	349574470	5870	5870	5870	5870	0
396	20240912	121000	349574470	5870	5870	5870	5870	0
397	20240912	120900	349574470	5870	5870	5870	5870	0
398	20240912	120800	349574470	5870	5870	5870	5870	0
399	20240912	120700	349574470	5870	5870	5870	5870	350
400	20240912	120600	347519970	5870	5870	5870	5870	0
401	20240912	120500	347519970	5870	5870	5870	5870	1
402	20240912	120400	347514100	5870	5870	5870	5870	129
403	20240912	120300	346756870	5870	5870	5870	5870	0
404	20240912	120200	346756870	5870	5870	5870	5870	35
405	20240912	120100	346551420	5880	5880	5880	5880	0
406	20240912	120000	346551420	5880	5880	5880	5880	0
407	20240912	115900	346551420	5880	5880	5880	5880	519
408	20240912	115800	343499700	5860	5860	5860	5860	0
409	20240912	115700	343499700	5860	5860	5860	5860	0
410	20240912	115600	343499700	5860	5860	5860	5860	0
411	20240912	115500	343499700	5860	5860	5860	5860	0
412	20240912	115400	343499700	5860	5860	5860	5860	0
413	20240912	115300	343499700	5860	5860	5860	5860	0
414	20240912	115200	343499700	5860	5860	5860	5860	0
415	20240912	115100	343499700	5860	5880	5890	5860	2001
416	20240912	115000	331746500	5860	5860	5860	5860	0
417	20240912	114900	331746500	5860	5860	5860	5860	1000
418	20240912	114800	325886500	5870	5870	5870	5870	0
419	20240912	114700	325886500	5870	5870	5870	5870	175
420	20240912	114600	324859250	5860	5860	5860	5860	1
421	20240912	114500	324853390	5870	5870	5870	5870	210
422	20240912	114400	323620690	5870	5870	5870	5870	1301
423	20240912	114300	315983820	5870	5870	5870	5870	0
424	20240912	114200	315983820	5870	5870	5870	5870	0
425	20240912	114100	315983820	5870	5870	5870	5870	0
426	20240912	114000	315983820	5870	5870	5870	5870	0
427	20240912	113900	315983820	5870	5870	5870	5870	0
428	20240912	113800	315983820	5870	5870	5870	5870	0
429	20240912	113700	315983820	5870	5870	5870	5870	0
430	20240912	113600	315983820	5870	5870	5870	5870	15
431	20240912	113500	315895770	5860	5860	5860	5860	199
432	20240912	113400	314729630	5850	5850	5850	5850	343
433	20240912	113300	312723080	5850	5850	5850	5850	0
434	20240912	113200	312723080	5850	5850	5850	5850	0
435	20240912	113100	312723080	5850	5850	5850	5850	20
436	20240912	113000	312606080	5840	5840	5840	5840	168
437	20240912	112900	311624960	5810	5810	5810	5810	0
438	20240912	112800	311624960	5810	5810	5810	5810	0
439	20240912	112700	311624960	5810	5810	5810	5810	0
440	20240912	112600	311624960	5810	5810	5810	5810	0
441	20240912	112500	311624960	5810	5810	5810	5810	0
442	20240912	112400	311624960	5810	5810	5810	5810	0
443	20240912	112300	311624960	5810	5810	5810	5810	0
444	20240912	112200	311624960	5810	5810	5810	5810	0
445	20240912	112100	311624960	5810	5820	5820	5810	53
446	20240912	112000	311316530	5830	5830	5830	5830	0
447	20240912	111900	311316530	5830	5830	5830	5810	246
448	20240912	111800	309883150	5840	5840	5840	5840	100
449	20240912	111700	309299150	5830	5830	5830	5830	1000
450	20240912	111600	303469150	5810	5810	5810	5810	2064
451	20240912	111500	291477310	5810	5810	5810	5810	0
452	20240912	111400	291477310	5810	5810	5810	5810	0
453	20240912	111300	291477310	5810	5810	5810	5810	10
454	20240912	111200	291419210	5810	5810	5810	5810	0
455	20240912	111100	291419210	5810	5810	5810	5810	0
456	20240912	111000	291419210	5810	5810	5810	5810	0
457	20240912	110900	291419210	5810	5830	5830	5810	1000
458	20240912	110800	285599330	5840	5840	5840	5840	0
459	20240912	110700	285599330	5840	5840	5840	5840	1000
460	20240912	110600	279759330	5830	5830	5830	5830	0
461	20240912	110500	279759330	5830	5830	5830	5830	0
462	20240912	110400	279759330	5830	5830	5830	5830	0
463	20240912	110300	279759330	5830	5830	5830	5830	10
464	20240912	110200	279701030	5830	5830	5830	5830	0
465	20240912	110100	279701030	5830	5830	5830	5830	173
466	20240912	110000	278692440	5830	5830	5830	5830	0
467	20240912	105900	278692440	5830	5830	5830	5830	189
468	20240912	105800	277590570	5830	5830	5830	5830	0
469	20240912	105700	277590570	5830	5830	5830	5830	0
470	20240912	105600	277590570	5830	5830	5830	5830	6
471	20240912	105500	277555590	5830	5830	5830	5830	0
472	20240912	105400	277555590	5830	5830	5830	5830	0
473	20240912	105300	277555590	5830	5830	5830	5830	0
474	20240912	105200	277555590	5830	5830	5830	5830	0
475	20240912	105100	277555590	5830	5830	5830	5830	0
476	20240912	105000	277555590	5830	5830	5830	5830	10
477	20240912	104900	277497290	5830	5830	5830	5830	0
478	20240912	104800	277497290	5830	5830	5830	5830	317
479	20240912	104700	275649180	5830	5830	5830	5830	130
480	20240912	104600	274891280	5820	5820	5820	5820	0
481	20240912	104500	274891280	5820	5820	5820	5820	0
482	20240912	104400	274891280	5820	5820	5820	5820	0
483	20240912	104300	274891280	5820	5820	5820	5820	0
484	20240912	104200	274891280	5820	5820	5820	5820	3
485	20240912	104100	274873820	5820	5820	5820	5820	0
486	20240912	104000	274873820	5820	5820	5820	5820	0
487	20240912	103900	274873820	5820	5820	5820	5820	0
488	20240912	103800	274873820	5820	5820	5820	5820	0
489	20240912	103700	274873820	5820	5820	5820	5820	39
490	20240912	103600	274646840	5820	5820	5820	5820	869
491	20240912	103500	269589260	5820	5820	5820	5820	200
492	20240912	103400	268425260	5810	5810	5810	5810	0
493	20240912	103300	268425260	5810	5810	5810	5810	0
494	20240912	103200	268425260	5810	5810	5810	5810	0
495	20240912	103100	268425260	5810	5810	5810	5810	0
496	20240912	103000	268425260	5810	5810	5810	5810	0
497	20240912	102900	268425260	5810	5810	5810	5810	85
498	20240912	102800	267931410	5800	5800	5800	5800	0
499	20240912	102700	267931410	5800	5800	5800	5800	0
500	20240912	102600	267931410	5800	5820	5820	5800	323
501	20240912	102500	266054550	5820	5820	5820	5820	4
502	20240912	102400	266031270	5820	5820	5820	5820	98
503	20240912	102300	265460910	5800	5800	5800	5800	0
504	20240912	102200	265460910	5800	5800	5800	5800	0
505	20240912	102100	265460910	5800	5800	5800	5800	20
506	20240912	102000	265344910	5820	5820	5820	5820	2
507	20240912	101900	265333270	5810	5810	5810	5810	0
508	20240912	101800	265333270	5810	5810	5810	5810	0
509	20240912	101700	265333270	5810	5820	5820	5810	510
510	20240912	101600	262370160	5810	5810	5810	5810	36
511	20240912	101500	262161000	5790	5790	5790	5790	561
512	20240912	101400	258912810	5790	5790	5790	5790	705
513	20240912	101300	254830860	5810	5810	5810	5810	18
514	20240912	101200	254726280	5830	5830	5830	5830	0
515	20240912	101100	254726280	5830	5830	5830	5830	2
516	20240912	101000	254714620	5830	5830	5830	5830	4
517	20240912	100900	254691300	5830	5830	5830	5830	0
518	20240912	100800	254691300	5830	5830	5830	5830	0
519	20240912	100700	254691300	5830	5830	5830	5830	0
520	20240912	100600	254691300	5830	5830	5830	5830	1
521	20240912	100500	254685470	5830	5810	5830	5800	1302
522	20240912	100400	247130080	5810	5810	5810	5810	300
523	20240912	100300	245387080	5810	5830	5830	5810	13
524	20240912	100200	245311490	5830	5830	5830	5830	19
525	20240912	100100	245200720	5830	5830	5830	5830	50
526	20240912	100000	244909220	5830	5830	5830	5830	0
527	20240912	095900	244909220	5830	5830	5830	5830	0
528	20240912	095800	244909220	5830	5830	5830	5830	1215
529	20240912	095700	237825770	5810	5810	5810	5810	600
530	20240912	095600	234339770	5810	5810	5810	5810	20
531	20240912	095500	234223570	5810	5810	5810	5810	200
532	20240912	095400	233061570	5810	5830	5830	5810	2822
533	20240912	095300	216638850	5830	5830	5830	5830	0
534	20240912	095200	216638850	5830	5840	5860	5830	1547
535	20240912	095100	207608570	5840	5840	5840	5840	23
536	20240912	095000	207474250	5840	5840	5840	5840	1000
537	20240912	094900	201634250	5850	5850	5850	5850	8
538	20240912	094800	201587450	5870	5870	5870	5870	0
539	20240912	094700	201587450	5870	5870	5870	5870	0
540	20240912	094600	201587450	5870	5870	5870	5870	0
541	20240912	094500	201587450	5870	5870	5870	5870	1
542	20240912	094400	201581580	5840	5840	5840	5840	0
543	20240912	094300	201581580	5840	5860	5860	5840	1636
544	20240912	094200	192014770	5850	5860	5860	5850	1612
545	20240912	094100	182571840	5890	5890	5890	5890	600
546	20240912	094000	179037840	5890	5890	5890	5890	164
547	20240912	093900	178071880	5860	5900	5900	5860	23
548	20240912	093800	177936580	5900	5870	5900	5870	87
549	20240912	093700	177425730	5870	5870	5870	5870	122
550	20240912	093600	176709590	5850	5850	5850	5850	0
551	20240912	093500	176709590	5850	5850	5850	5850	30
552	20240912	093400	176534090	5850	5850	5860	5850	106
553	20240912	093300	175913980	5860	5860	5860	5860	84
554	20240912	093200	175421740	5860	5870	5870	5860	394
555	20240912	093100	173112070	5870	5870	5880	5870	486
556	20240912	093000	170259240	5880	5890	5890	5880	537
557	20240912	092900	167097880	5900	5900	5900	5900	84
558	20240912	092800	166602280	5900	5900	5900	5900	105
559	20240912	092700	165982780	5900	5900	5900	5900	162
560	20240912	092600	165026980	5900	5910	5910	5900	330
561	20240912	092500	163079920	5910	5910	5910	5910	897
562	20240912	092400	157778650	5900	5910	5910	5900	315
563	20240912	092300	155920000	5900	5890	5900	5890	1143
564	20240912	092200	149178220	5880	5880	5880	5880	20
565	20240912	092100	149060620	5870	5870	5870	5870	201
566	20240912	092000	147880750	5900	5890	5900	5890	1333
567	20240912	091900	140016150	5870	5870	5870	5870	1030
568	20240912	091800	133970050	5860	5880	5880	5860	1509
569	20240912	091700	125107330	5880	5910	5910	5880	81
570	20240912	091600	124630520	5910	5920	5920	5900	1024
571	20240912	091500	118588540	5900	5870	5900	5870	5617
572	20240912	091400	85523830	5870	5870	5870	5870	0
573	20240912	091300	85523830	5870	5850	5870	5850	1097
574	20240912	091200	79085800	5850	5850	5850	5850	1020
575	20240912	091100	73118800	5850	5840	5860	5840	1530
576	20240912	091000	64183180	5840	5840	5840	5840	2220
577	20240912	090900	51218380	5850	5840	5850	5840	450
578	20240912	090800	48587380	5840	5850	5870	5840	1337
579	20240912	090700	40777380	5870	5860	5870	5860	55
580	20240912	090600	40454960	5870	5880	5880	5850	572
581	20240912	090500	37101510	5880	5900	5900	5880	46
582	20240912	090400	36830620	5910	5850	5940	5850	1255
583	20240912	090300	29430900	5840	5840	5840	5840	0
584	20240912	090200	29430900	5840	5910	5910	5840	510
585	20240912	090100	26451730	5850	5890	5890	5850	1041
586	20240912	090000	20321880	5930	5810	5930	5810	3480