KissMeData/005160/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184400	536218000	5920	5920	5920	5920	1613
3	20240913	184300	536218000	5920	5920	5920	5920	0
4	20240913	184200	536218000	5920	5920	5920	5920	0
5	20240913	184100	536218000	5920	5920	5920	5920	0
6	20240913	184000	536218000	5920	5920	5920	5920	0
7	20240913	183900	536218000	5920	5920	5920	5920	0
8	20240913	183800	536218000	5920	5920	5920	5920	0
9	20240913	183700	536218000	5920	5920	5920	5920	0
10	20240913	183600	536218000	5920	5920	5920	5920	0
11	20240913	183500	536218000	5920	5920	5920	5920	0
12	20240913	183400	536218000	5920	5920	5920	5920	0
13	20240913	183300	536218000	5920	5920	5920	5920	0
14	20240913	183200	536218000	5920	5920	5920	5920	0
15	20240913	183100	536218000	5920	5920	5920	5920	0
16	20240913	183000	536218000	5920	5920	5920	5920	0
17	20240913	182900	536218000	5920	5920	5920	5920	0
18	20240913	182800	536218000	5920	5920	5920	5920	0
19	20240913	182700	536218000	5920	5920	5920	5920	0
20	20240913	182600	536218000	5920	5920	5920	5920	0
21	20240913	182500	536218000	5920	5920	5920	5920	0
22	20240913	182400	536218000	5920	5920	5920	5920	0
23	20240913	182300	536218000	5920	5920	5920	5920	0
24	20240913	182200	536218000	5920	5920	5920	5920	0
25	20240913	182100	536218000	5920	5920	5920	5920	0
26	20240913	182000	536218000	5920	5920	5920	5920	0
27	20240913	181900	536218000	5920	5920	5920	5920	0
28	20240913	181800	536218000	5920	5920	5920	5920	0
29	20240913	181700	536218000	5920	5920	5920	5920	0
30	20240913	181600	536218000	5920	5920	5920	5920	0
31	20240913	181500	536218000	5920	5920	5920	5920	0
32	20240913	181400	536218000	5920	5920	5920	5920	1613
33	20240913	181300	536218000	5920	5920	5920	5920	0
34	20240913	181200	536218000	5920	5920	5920	5920	0
35	20240913	181100	536218000	5920	5920	5920	5920	0
36	20240913	181000	536218000	5920	5920	5920	5920	0
37	20240913	180900	536218000	5920	5920	5920	5920	0
38	20240913	180800	536218000	5920	5920	5920	5920	0
39	20240913	180700	536218000	5920	5920	5920	5920	0
40	20240913	180600	536218000	5920	5920	5920	5920	0
41	20240913	180500	536218000	5920	5920	5920	5920	0
42	20240913	180400	536218000	5920	5920	5920	5920	0
43	20240913	180300	536218000	5920	5920	5920	5920	0
44	20240913	180200	536218000	5920	5920	5920	5920	0
45	20240913	180100	536218000	5920	5920	5920	5920	0
46	20240913	180000	536218000	5920	5920	5920	5920	0
47	20240913	175900	536218000	5920	5920	5920	5920	0
48	20240913	175800	536218000	5920	5920	5920	5920	0
49	20240913	175700	536218000	5920	5920	5920	5920	0
50	20240913	175600	536218000	5920	5920	5920	5920	0
51	20240913	175500	536218000	5920	5920	5920	5920	0
52	20240913	175400	536218000	5920	5920	5920	5920	0
53	20240913	175300	536218000	5920	5920	5920	5920	0
54	20240913	175200	536218000	5920	5920	5920	5920	0
55	20240913	175100	536218000	5920	5920	5920	5920	0
56	20240913	175000	536218000	5920	5920	5920	5920	0
57	20240913	174900	536218000	5920	5920	5920	5920	0
58	20240913	174800	536218000	5920	5920	5920	5920	0
59	20240913	174700	536218000	5920	5920	5920	5920	0
60	20240913	174600	536218000	5920	5920	5920	5920	0
61	20240913	174500	536218000	5920	5920	5920	5920	0
62	20240913	174400	536218000	5920	5920	5920	5920	1613
63	20240913	174300	536218000	5920	5920	5920	5920	0
64	20240913	174200	536218000	5920	5920	5920	5920	0
65	20240913	174100	536218000	5920	5920	5920	5920	0
66	20240913	174000	536218000	5920	5920	5920	5920	0
67	20240913	173900	536218000	5920	5920	5920	5920	0
68	20240913	173800	536218000	5920	5920	5920	5920	0
69	20240913	173700	536218000	5920	5920	5920	5920	0
70	20240913	173600	536218000	5920	5920	5920	5920	0
71	20240913	173500	536218000	5920	5920	5920	5920	0
72	20240913	173400	536218000	5920	5920	5920	5920	0
73	20240913	173300	536218000	5920	5920	5920	5920	0
74	20240913	173200	536218000	5920	5920	5920	5920	0
75	20240913	173100	536218000	5920	5920	5920	5920	0
76	20240913	173000	536218000	5920	5920	5920	5920	0
77	20240913	172900	536218000	5920	5920	5920	5920	0
78	20240913	172800	536218000	5920	5920	5920	5920	0
79	20240913	172700	536218000	5920	5920	5920	5920	0
80	20240913	172600	536218000	5920	5920	5920	5920	0
81	20240913	172500	536218000	5920	5920	5920	5920	0
82	20240913	172400	536218000	5920	5920	5920	5920	0
83	20240913	172300	536218000	5920	5920	5920	5920	0
84	20240913	172200	536218000	5920	5920	5920	5920	0
85	20240913	172100	536218000	5920	5920	5920	5920	0
86	20240913	172000	536218000	5920	5920	5920	5920	0
87	20240913	171900	536218000	5920	5920	5920	5920	0
88	20240913	171800	536218000	5920	5920	5920	5920	0
89	20240913	171700	536218000	5920	5920	5920	5920	0
90	20240913	171600	536218000	5920	5920	5920	5920	0
91	20240913	171500	536218000	5920	5920	5920	5920	0
92	20240913	171400	536218000	5920	5920	5920	5920	1613
93	20240913	171300	536218000	5920	5920	5920	5920	0
94	20240913	171200	536218000	5920	5920	5920	5920	0
95	20240913	171100	536218000	5920	5920	5920	5920	0
96	20240913	171000	536218000	5920	5920	5920	5920	0
97	20240913	170900	536218000	5920	5920	5920	5920	0
98	20240913	170800	536218000	5920	5920	5920	5920	0
99	20240913	170700	536218000	5920	5920	5920	5920	0
100	20240913	170600	536218000	5920	5920	5920	5920	0
101	20240913	170500	536218000	5920	5920	5920	5920	0
102	20240913	170400	536218000	5920	5920	5920	5920	0
103	20240913	170300	536218000	5920	5920	5920	5920	0
104	20240913	170200	536218000	5920	5920	5920	5920	0
105	20240913	170100	536218000	5920	5920	5920	5920	0
106	20240913	170000	536218000	5920	5920	5920	5920	0
107	20240913	165900	536218000	5920	5920	5920	5920	0
108	20240913	165800	536218000	5920	5920	5920	5920	0
109	20240913	165700	536218000	5920	5920	5920	5920	0
110	20240913	165600	536218000	5920	5920	5920	5920	0
111	20240913	165500	536218000	5920	5920	5920	5920	0
112	20240913	165400	536218000	5920	5920	5920	5920	0
113	20240913	165300	536218000	5920	5920	5920	5920	0
114	20240913	165200	536218000	5920	5920	5920	5920	0
115	20240913	165100	536218000	5920	5920	5920	5920	0
116	20240913	165000	536218000	5920	5920	5920	5920	0
117	20240913	164900	536218000	5920	5920	5920	5920	0
118	20240913	164800	536218000	5920	5920	5920	5920	0
119	20240913	164700	536218000	5920	5920	5920	5920	0
120	20240913	164600	536218000	5920	5920	5920	5920	0
121	20240913	164500	536218000	5920	5920	5920	5920	0
122	20240913	164400	536218000	5920	5920	5920	5920	1613
123	20240913	164300	536218000	5920	5920	5920	5920	0
124	20240913	164200	536218000	5920	5920	5920	5920	0
125	20240913	164100	536218000	5920	5920	5920	5920	0
126	20240913	164000	536218000	5920	5920	5920	5920	0
127	20240913	163900	536218000	5920	5920	5920	5920	0
128	20240913	163800	536218000	5920	5920	5920	5920	0
129	20240913	163700	536218000	5920	5920	5920	5920	0
130	20240913	163600	536218000	5920	5920	5920	5920	0
131	20240913	163500	536218000	5920	5920	5920	5920	0
132	20240913	163400	536218000	5920	5920	5920	5920	0
133	20240913	163300	536218000	5920	5920	5920	5920	0
134	20240913	163200	536218000	5920	5920	5920	5920	0
135	20240913	163100	536218000	5920	5920	5920	5920	0
136	20240913	163000	536218000	5920	5920	5920	5920	0
137	20240913	162900	536218000	5920	5920	5920	5920	0
138	20240913	162800	536218000	5920	5920	5920	5920	0
139	20240913	162700	536218000	5920	5920	5920	5920	0
140	20240913	162600	536218000	5920	5920	5920	5920	0
141	20240913	162500	536218000	5920	5920	5920	5920	0
142	20240913	162400	536218000	5920	5920	5920	5920	0
143	20240913	162300	536218000	5920	5920	5920	5920	0
144	20240913	162200	536218000	5920	5920	5920	5920	0
145	20240913	162100	536218000	5920	5920	5920	5920	0
146	20240913	162000	536218000	5920	5920	5920	5920	0
147	20240913	161900	536218000	5920	5920	5920	5920	0
148	20240913	161800	536218000	5920	5920	5920	5920	0
149	20240913	161700	536218000	5920	5920	5920	5920	0
150	20240913	161600	536218000	5920	5920	5920	5920	0
151	20240913	161500	536218000	5920	5920	5920	5920	0
152	20240913	161400	536218000	5920	5920	5920	5920	1613
153	20240913	161300	536218000	5920	5920	5920	5920	0
154	20240913	161200	536218000	5920	5920	5920	5920	0
155	20240913	161100	536218000	5920	5920	5920	5920	0
156	20240913	161000	536218000	5920	5920	5920	5920	0
157	20240913	160900	536218000	5920	5920	5920	5920	0
158	20240913	160800	536218000	5920	5920	5920	5920	0
159	20240913	160700	536218000	5920	5920	5920	5920	0
160	20240913	160600	536218000	5920	5920	5920	5920	0
161	20240913	160500	536218000	5920	5920	5920	5920	0
162	20240913	160400	536218000	5920	5920	5920	5920	0
163	20240913	160300	536218000	5920	5920	5920	5920	0
164	20240913	160200	536218000	5920	5920	5920	5920	0
165	20240913	160100	536218000	5920	5920	5920	5920	0
166	20240913	160000	536218000	5920	5920	5920	5920	0
167	20240913	155900	536218000	5920	5920	5920	5920	0
168	20240913	155800	536218000	5920	5920	5920	5920	0
169	20240913	155700	536218000	5920	5920	5920	5920	0
170	20240913	155600	536218000	5920	5920	5920	5920	0
171	20240913	155500	536218000	5920	5920	5920	5920	0
172	20240913	155400	536218000	5920	5920	5920	5920	0
173	20240913	155300	536218000	5920	5920	5920	5920	0
174	20240913	155200	536218000	5920	5920	5920	5920	0
175	20240913	155100	536218000	5920	5920	5920	5920	0
176	20240913	155000	536218000	5920	5920	5920	5920	0
177	20240913	154900	536218000	5920	5920	5920	5920	0
178	20240913	154800	536218000	5920	5920	5920	5920	0
179	20240913	154700	536218000	5920	5920	5920	5920	0
180	20240913	154600	536218000	5920	5920	5920	5920	0
181	20240913	154500	536218000	5920	5920	5920	5920	0
182	20240913	154400	536218000	5920	5920	5920	5920	1613
183	20240913	154300	536218000	5920	5920	5920	5920	0
184	20240913	154200	536218000	5920	5920	5920	5920	0
185	20240913	154100	536218000	5920	5920	5920	5920	0
186	20240913	154000	536218000	5920	5920	5920	5920	0
187	20240913	153900	536218000	5920	5920	5920	5920	0
188	20240913	153800	536218000	5920	5920	5920	5920	0
189	20240913	153700	536218000	5920	5920	5920	5920	0
190	20240913	153600	536218000	5920	5920	5920	5920	0
191	20240913	153500	536218000	5920	5920	5920	5920	0
192	20240913	153400	536218000	5920	5920	5920	5920	0
193	20240913	153300	536218000	5920	5920	5920	5920	0
194	20240913	153200	536218000	5920	5920	5920	5920	0
195	20240913	153100	536218000	5920	5920	5920	5920	0
196	20240913	153000	536218000	5920	5920	5920	5920	1613
197	20240913	152900	526669040	5940	5940	5940	5940	0
198	20240913	152800	526669040	5940	5940	5940	5940	0
199	20240913	152700	526669040	5940	5940	5940	5940	0
200	20240913	152600	526669040	5940	5940	5940	5940	0
201	20240913	152500	526669040	5940	5940	5940	5940	0
202	20240913	152400	526669040	5940	5940	5940	5940	0
203	20240913	152300	526669040	5940	5940	5940	5940	0
204	20240913	152200	526669040	5940	5940	5940	5940	0
205	20240913	152100	526669040	5940	5940	5940	5940	0
206	20240913	152000	526669040	5940	5940	5940	5940	0
207	20240913	151900	526669040	5940	5940	5940	5940	51
208	20240913	151800	526366100	5920	5920	5920	5920	213
209	20240913	151700	525105140	5920	5940	5940	5920	338
210	20240913	151600	523104160	5930	5930	5930	5930	0
211	20240913	151500	523104160	5930	5930	5930	5930	80
212	20240913	151400	522629760	5940	5940	5940	5940	15
213	20240913	151300	522540660	5940	5930	5940	5930	587
214	20240913	151200	519059600	5930	5930	5930	5930	0
215	20240913	151100	519059600	5930	5930	5930	5930	207
216	20240913	151000	517832090	5920	5920	5920	5920	27
217	20240913	150900	517672250	5920	5930	5930	5920	174
218	20240913	150800	516642060	5930	5930	5930	5930	1
219	20240913	150700	516636130	5930	5930	5930	5930	5
220	20240913	150600	516606480	5920	5920	5920	5920	0
221	20240913	150500	516606480	5920	5920	5920	5920	116
222	20240913	150400	515919760	5920	5920	5920	5920	0
223	20240913	150300	515919760	5920	5920	5920	5920	175
224	20240913	150200	514883760	5930	5930	5930	5930	0
225	20240913	150100	514883760	5930	5930	5930	5930	1
226	20240913	150000	514877830	5910	5910	5910	5910	0
227	20240913	145900	514877830	5910	5910	5910	5910	0
228	20240913	145800	514877830	5910	5910	5910	5910	0
229	20240913	145700	514877830	5910	5910	5910	5910	521
230	20240913	145600	511798720	5900	5900	5900	5900	9
231	20240913	145500	511745620	5900	5920	5920	5900	146
232	20240913	145400	510883120	5900	5900	5900	5900	1136
233	20240913	145300	504180720	5910	5910	5910	5910	6
234	20240913	145200	504145260	5910	5910	5910	5910	0
235	20240913	145100	504145260	5910	5910	5910	5910	0
236	20240913	145000	504145260	5910	5910	5910	5910	22
237	20240913	144900	504015240	5910	5910	5910	5910	0
238	20240913	144800	504015240	5910	5910	5910	5910	0
239	20240913	144700	504015240	5910	5910	5910	5910	0
240	20240913	144600	504015240	5910	5910	5910	5910	69
241	20240913	144500	503607450	5910	5910	5910	5910	89
242	20240913	144400	503081460	5900	5900	5920	5900	1978
243	20240913	144300	491397160	5920	5920	5920	5920	107
244	20240913	144200	490763720	5880	5890	5920	5880	2918
245	20240913	144100	473568490	5920	5920	5920	5920	1
246	20240913	144000	473562570	5930	5930	5930	5930	0
247	20240913	143900	473562570	5930	5930	5930	5930	1501
248	20240913	143800	464661640	5920	5920	5920	5920	0
249	20240913	143700	464661640	5920	5920	5920	5920	0
250	20240913	143600	464661640	5920	5920	5920	5920	0
251	20240913	143500	464661640	5920	5920	5920	5920	1000
252	20240913	143400	458741640	5920	5920	5920	5910	181
253	20240913	143300	457670220	5910	5910	5910	5910	0
254	20240913	143200	457670220	5910	5910	5910	5910	20
255	20240913	143100	457552020	5910	5910	5910	5910	0
256	20240913	143000	457552020	5910	5910	5910	5910	10
257	20240913	142900	457492920	5910	5910	5910	5910	0
258	20240913	142800	457492920	5910	5910	5910	5910	0
259	20240913	142700	457492920	5910	5910	5910	5910	0
260	20240913	142600	457492920	5910	5910	5910	5910	0
261	20240913	142500	457492920	5910	5910	5910	5910	0
262	20240913	142400	457492920	5910	5910	5910	5910	0
263	20240913	142300	457492920	5910	5890	5910	5890	6249
264	20240913	142200	420627920	5890	5890	5890	5890	2
265	20240913	142100	420616140	5890	5890	5890	5890	3
266	20240913	142000	420598470	5890	5890	5890	5890	0
267	20240913	141900	420598470	5890	5890	5890	5890	0
268	20240913	141800	420598470	5890	5890	5890	5890	10
269	20240913	141700	420539570	5880	5880	5880	5880	3
270	20240913	141600	420521930	5880	5880	5880	5880	0
271	20240913	141500	420521930	5880	5890	5890	5880	5643
272	20240913	141400	387341080	5890	5900	5900	5890	368
273	20240913	141300	385173460	5900	5900	5900	5900	0
274	20240913	141200	385173460	5900	5900	5900	5900	0
275	20240913	141100	385173460	5900	5900	5900	5900	75
276	20240913	141000	384730960	5900	5900	5900	5900	0
277	20240913	140900	384730960	5900	5900	5900	5900	5
278	20240913	140800	384701460	5900	5900	5900	5900	274
279	20240913	140700	383084860	5900	5900	5900	5900	0
280	20240913	140600	383084860	5900	5910	5910	5900	485
281	20240913	140500	380218730	5910	5910	5910	5910	0
282	20240913	140400	380218730	5910	5910	5910	5910	0
283	20240913	140300	380218730	5910	5910	5910	5910	0
284	20240913	140200	380218730	5910	5910	5910	5910	0
285	20240913	140100	380218730	5910	5910	5910	5910	0
286	20240913	140000	380218730	5910	5910	5910	5910	0
287	20240913	135900	380218730	5910	5910	5910	5910	0
288	20240913	135800	380218730	5910	5910	5910	5910	7
289	20240913	135700	380177360	5910	5910	5910	5910	20
290	20240913	135600	380059160	5880	5880	5880	5880	0
291	20240913	135500	380059160	5880	5880	5880	5880	0
292	20240913	135400	380059160	5880	5910	5910	5880	121
293	20240913	135300	379344710	5880	5900	5910	5880	24
294	20240913	135200	379203540	5880	5880	5880	5880	300
295	20240913	135100	377439540	5900	5900	5900	5900	0
296	20240913	135000	377439540	5900	5900	5900	5900	0
297	20240913	134900	377439540	5900	5900	5900	5900	0
298	20240913	134800	377439540	5900	5900	5900	5900	0
299	20240913	134700	377439540	5900	5900	5900	5900	4
300	20240913	134600	377415940	5900	5900	5900	5900	1001
301	20240913	134500	371510040	5900	5900	5900	5900	50
302	20240913	134400	371215040	5870	5870	5870	5870	0
303	20240913	134300	371215040	5870	5870	5870	5870	0
304	20240913	134200	371215040	5870	5870	5870	5870	913
305	20240913	134100	365855730	5840	5840	5840	5840	0
306	20240913	134000	365855730	5840	5840	5840	5840	0
307	20240913	133900	365855730	5840	5840	5840	5840	0
308	20240913	133800	365855730	5840	5840	5840	5840	0
309	20240913	133700	365855730	5840	5840	5840	5840	100
310	20240913	133600	365271730	5840	5850	5850	5840	500
311	20240913	133500	362351630	5850	5840	5850	5840	210
312	20240913	133400	361125130	5840	5860	5860	5840	1337
313	20240913	133300	353314530	5870	5870	5870	5870	0
314	20240913	133200	353314530	5870	5870	5870	5870	0
315	20240913	133100	353314530	5870	5870	5870	5870	1
316	20240913	133000	353308660	5850	5850	5850	5850	5
317	20240913	132900	353279410	5890	5890	5890	5890	0
318	20240913	132800	353279410	5890	5890	5890	5890	298
319	20240913	132700	351524190	5890	5890	5890	5890	103
320	20240913	132600	350917520	5900	5900	5900	5900	0
321	20240913	132500	350917520	5900	5900	5900	5900	0
322	20240913	132400	350917520	5900	5900	5900	5900	0
323	20240913	132300	350917520	5900	5900	5900	5900	0
324	20240913	132200	350917520	5900	5900	5900	5900	0
325	20240913	132100	350917520	5900	5900	5900	5900	0
326	20240913	132000	350917520	5900	5900	5900	5900	0
327	20240913	131900	350917520	5900	5850	5900	5850	968
328	20240913	131800	345254670	5860	5860	5860	5860	678
329	20240913	131700	341281590	5860	5860	5860	5860	0
330	20240913	131600	341281590	5860	5860	5860	5860	0
331	20240913	131500	341281590	5860	5860	5860	5860	110
332	20240913	131400	340636990	5860	5860	5860	5860	0
333	20240913	131300	340636990	5860	5860	5860	5860	5
334	20240913	131200	340607690	5860	5850	5860	5850	3
335	20240913	131100	340590130	5860	5860	5860	5860	1
336	20240913	131000	340584270	5850	5860	5860	5850	70
337	20240913	130900	340174570	5860	5860	5860	5860	2
338	20240913	130800	340162850	5860	5860	5860	5860	385
339	20240913	130700	337906750	5870	5860	5870	5860	51
340	20240913	130600	337607880	5870	5870	5870	5870	298
341	20240913	130500	335858620	5890	5890	5890	5890	501
342	20240913	130400	332907730	5890	5890	5890	5890	1
343	20240913	130300	332901840	5890	5890	5890	5890	0
344	20240913	130200	332901840	5890	5890	5890	5890	0
345	20240913	130100	332901840	5890	5890	5890	5890	1
346	20240913	130000	332895950	5900	5900	5900	5900	0
347	20240913	125900	332895950	5900	5900	5900	5900	0
348	20240913	125800	332895950	5900	5900	5900	5880	242
349	20240913	125700	331472170	5890	5890	5890	5890	0
350	20240913	125600	331472170	5890	5890	5890	5890	810
351	20240913	125500	326701270	5890	5890	5890	5890	0
352	20240913	125400	326701270	5890	5890	5890	5890	200
353	20240913	125300	325523270	5880	5880	5880	5880	0
354	20240913	125200	325523270	5880	5880	5880	5880	0
355	20240913	125100	325523270	5880	5880	5880	5880	0
356	20240913	125000	325523270	5880	5880	5880	5880	0
357	20240913	124900	325523270	5880	5880	5880	5880	0
358	20240913	124800	325523270	5880	5880	5880	5880	0
359	20240913	124700	325523270	5880	5880	5880	5880	1699
360	20240913	124600	315533150	5890	5890	5890	5890	0
361	20240913	124500	315533150	5890	5890	5890	5890	13
362	20240913	124400	315456580	5890	5890	5890	5890	0
363	20240913	124300	315456580	5890	5890	5890	5890	0
364	20240913	124200	315456580	5890	5870	5890	5870	227
365	20240913	124100	314120010	5880	5880	5880	5880	0
366	20240913	124000	314120010	5880	5870	5880	5870	110
367	20240913	123900	313473310	5880	5880	5880	5880	0
368	20240913	123800	313473310	5880	5880	5880	5880	0
369	20240913	123700	313473310	5880	5880	5880	5880	50
370	20240913	123600	313179310	5860	5860	5860	5860	0
371	20240913	123500	313179310	5860	5860	5860	5860	0
372	20240913	123400	313179310	5860	5860	5860	5860	20
373	20240913	123300	313062110	5870	5870	5870	5870	0
374	20240913	123200	313062110	5870	5870	5870	5870	0
375	20240913	123100	313062110	5870	5870	5870	5870	0
376	20240913	123000	313062110	5870	5870	5870	5870	967
377	20240913	122900	307385820	5860	5860	5860	5860	83
378	20240913	122800	306899440	5860	5860	5860	5860	10
379	20240913	122700	306840840	5860	5860	5860	5860	10
380	20240913	122600	306782240	5860	5860	5860	5860	10
381	20240913	122500	306723640	5850	5850	5850	5850	0
382	20240913	122400	306723640	5850	5850	5850	5850	0
383	20240913	122300	306723640	5850	5850	5850	5850	0
384	20240913	122200	306723640	5850	5850	5850	5850	516
385	20240913	122100	303705040	5850	5850	5850	5850	3
386	20240913	122000	303687490	5850	5850	5850	5850	0
387	20240913	121900	303687490	5850	5850	5850	5850	0
388	20240913	121800	303687490	5850	5850	5850	5850	0
389	20240913	121700	303687490	5850	5850	5850	5850	0
390	20240913	121600	303687490	5850	5850	5850	5850	34
391	20240913	121500	303488590	5850	5850	5850	5850	0
392	20240913	121400	303488590	5850	5850	5850	5850	0
393	20240913	121300	303488590	5850	5850	5850	5850	105
394	20240913	121200	302874340	5850	5850	5850	5850	105
395	20240913	121100	302260090	5850	5850	5850	5850	30
396	20240913	121000	302084590	5850	5850	5850	5850	2
397	20240913	120900	302072890	5850	5850	5850	5850	0
398	20240913	120800	302072890	5850	5850	5850	5850	0
399	20240913	120700	302072890	5850	5850	5850	5850	0
400	20240913	120600	302072890	5850	5850	5850	5850	5
401	20240913	120500	302043640	5850	5850	5850	5850	0
402	20240913	120400	302043640	5850	5850	5850	5850	233
403	20240913	120300	300680590	5840	5840	5840	5840	1
404	20240913	120200	300674750	5840	5840	5840	5840	0
405	20240913	120100	300674750	5840	5840	5840	5840	0
406	20240913	120000	300674750	5840	5840	5840	5840	0
407	20240913	115900	300674750	5840	5840	5840	5840	0
408	20240913	115800	300674750	5840	5840	5840	5840	0
409	20240913	115700	300674750	5840	5840	5840	5840	22
410	20240913	115600	300546270	5850	5850	5850	5850	5
411	20240913	115500	300517020	5850	5850	5850	5850	0
412	20240913	115400	300517020	5850	5840	5850	5840	975
413	20240913	115300	294817190	5840	5840	5840	5840	204
414	20240913	115200	293625830	5840	5840	5840	5840	5
415	20240913	115100	293596630	5840	5840	5840	5840	127
416	20240913	115000	292854950	5840	5840	5840	5840	519
417	20240913	114900	289823990	5840	5840	5840	5840	50
418	20240913	114800	289531990	5830	5830	5830	5830	1
419	20240913	114700	289526160	5820	5820	5820	5820	0
420	20240913	114600	289526160	5820	5820	5820	5820	1
421	20240913	114500	289520340	5820	5820	5820	5820	100
422	20240913	114400	288938340	5820	5820	5820	5810	25
423	20240913	114300	288792850	5820	5820	5820	5820	0
424	20240913	114200	288792850	5820	5820	5820	5820	59
425	20240913	114100	288449470	5820	5820	5820	5820	1
426	20240913	114000	288443650	5820	5820	5820	5820	2
427	20240913	113900	288432010	5820	5820	5820	5820	3
428	20240913	113800	288414550	5810	5810	5810	5810	1
429	20240913	113700	288408740	5820	5810	5820	5810	18
430	20240913	113600	288303990	5820	5810	5820	5810	1341
431	20240913	113500	280502780	5820	5820	5820	5820	50
432	20240913	113400	280211780	5820	5820	5820	5820	80
433	20240913	113300	279746180	5820	5820	5820	5820	261
434	20240913	113200	278227160	5820	5820	5820	5820	2
435	20240913	113100	278215520	5840	5840	5840	5840	7
436	20240913	113000	278174640	5830	5830	5830	5830	0
437	20240913	112900	278174640	5830	5830	5830	5830	1
438	20240913	112800	278168810	5830	5830	5830	5830	17
439	20240913	112700	278069700	5830	5830	5830	5830	0
440	20240913	112600	278069700	5830	5830	5830	5830	10
441	20240913	112500	278011400	5810	5820	5820	5810	50
442	20240913	112400	277720870	5810	5810	5810	5810	0
443	20240913	112300	277720870	5810	5820	5820	5810	672
444	20240913	112200	273812760	5820	5840	5840	5820	1001
445	20240913	112100	267985460	5840	5840	5840	5840	0
446	20240913	112000	267985460	5840	5840	5840	5830	1081
447	20240913	111900	261679430	5840	5840	5840	5840	250
448	20240913	111800	260219430	5850	5850	5850	5850	10
449	20240913	111700	260160930	5850	5850	5850	5850	222
450	20240913	111600	258862230	5870	5860	5870	5850	10
451	20240913	111500	258803700	5870	5870	5870	5870	0
452	20240913	111400	258803700	5870	5870	5870	5870	0
453	20240913	111300	258803700	5870	5870	5870	5870	0
454	20240913	111200	258803700	5870	5850	5870	5850	12
455	20240913	111100	258733480	5870	5850	5870	5850	11
456	20240913	111000	258669110	5870	5870	5870	5850	36
457	20240913	110900	258458470	5840	5840	5840	5840	25
458	20240913	110800	258312470	5880	5880	5880	5880	0
459	20240913	110700	258312470	5880	5880	5880	5880	0
460	20240913	110600	258312470	5880	5880	5880	5880	0
461	20240913	110500	258312470	5880	5880	5880	5880	0
462	20240913	110400	258312470	5880	5880	5880	5880	1
463	20240913	110300	258306590	5890	5890	5890	5890	0
464	20240913	110200	258306590	5890	5860	5890	5850	2016
465	20240913	110100	246502830	5890	5890	5890	5890	1
466	20240913	110000	246496940	5860	5900	5900	5860	740
467	20240913	105900	242156060	5870	5870	5870	5870	22
468	20240913	105800	242026920	5900	5900	5900	5900	0
469	20240913	105700	242026920	5900	5900	5900	5900	0
470	20240913	105600	242026920	5900	5890	5900	5890	3
471	20240913	105500	242009240	5890	5890	5890	5890	2
472	20240913	105400	241997460	5890	5890	5890	5890	0
473	20240913	105300	241997460	5890	5870	5890	5870	412
474	20240913	105200	239579000	5870	5870	5870	5870	11
475	20240913	105100	239514430	5870	5860	5870	5860	57
476	20240913	105000	239180390	5870	5860	5870	5850	102
477	20240913	104900	238583650	5850	5860	5860	5850	155
478	20240913	104800	237675850	5860	5860	5860	5860	0
479	20240913	104700	237675850	5860	5860	5860	5860	0
480	20240913	104600	237675850	5860	5870	5870	5860	1024
481	20240913	104500	231669940	5900	5880	5900	5880	21
482	20240913	104400	231546440	5900	5900	5900	5900	86
483	20240913	104300	231039040	5900	5870	5900	5870	380
484	20240913	104200	228808210	5880	5930	5930	5880	5881
485	20240913	104100	194137350	5920	5920	5920	5920	110
486	20240913	104000	193486150	5920	5910	5920	5910	103
487	20240913	103900	192877290	5920	5920	5920	5920	0
488	20240913	103800	192877290	5920	5920	5920	5920	0
489	20240913	103700	192877290	5920	5920	5920	5920	0
490	20240913	103600	192877290	5920	5920	5920	5920	100
491	20240913	103500	192285290	5920	5920	5920	5920	1
492	20240913	103400	192279370	5920	5920	5920	5920	101
493	20240913	103300	191681450	5910	5910	5910	5910	1000
494	20240913	103200	185771450	5920	5920	5920	5920	1
495	20240913	103100	185765530	5910	5910	5910	5910	1
496	20240913	103000	185759620	5920	5920	5920	5910	1320
497	20240913	102900	177949910	5960	5960	5960	5960	0
498	20240913	102800	177949910	5960	5960	5960	5960	0
499	20240913	102700	177949910	5960	5960	5960	5960	0
500	20240913	102600	177949910	5960	5960	5960	5960	0
501	20240913	102500	177949910	5960	5930	5960	5930	2
502	20240913	102400	177938020	5960	5940	5960	5940	21
503	20240913	102300	177813260	5960	5960	5960	5960	11
504	20240913	102200	177747700	5950	5940	5950	5940	161
505	20240913	102100	176789760	5950	5950	5950	5950	0
506	20240913	102000	176789760	5950	5920	5950	5920	22
507	20240913	101900	176659340	5950	5930	5950	5920	342
508	20240913	101800	174634150	5960	5960	5960	5960	0
509	20240913	101700	174634150	5960	5930	5960	5930	26
510	20240913	101600	174479860	5940	5940	5940	5940	959
511	20240913	101500	168783400	5940	5940	5940	5940	0
512	20240913	101400	168783400	5940	5940	5940	5940	43
513	20240913	101300	168527980	5940	5940	5940	5940	0
514	20240913	101200	168527980	5940	5940	5940	5940	0
515	20240913	101100	168527980	5940	5940	5940	5940	2
516	20240913	101000	168516100	5920	5920	5920	5920	302
517	20240913	100900	166728260	5960	5960	5960	5960	0
518	20240913	100800	166728260	5960	5960	5960	5960	0
519	20240913	100700	166728260	5960	5960	5960	5960	0
520	20240913	100600	166728260	5960	5960	5960	5960	3
521	20240913	100500	166710380	5960	5920	5960	5920	10
522	20240913	100400	166651140	5920	5970	5970	5920	24
523	20240913	100300	166508960	5980	5980	5980	5980	0
524	20240913	100200	166508960	5980	5980	5980	5980	0
525	20240913	100100	166508960	5980	5940	5980	5930	751
526	20240913	100000	162048480	5940	5930	5940	5920	403
527	20240913	095900	159661270	5940	5990	5990	5940	487
528	20240913	095800	156747230	5990	5990	5990	5990	1
529	20240913	095700	156741240	5990	5990	5990	5940	286
530	20240913	095600	155032620	6000	6000	6000	6000	0
531	20240913	095500	155032620	6000	6000	6000	6000	0
532	20240913	095400	155032620	6000	5960	6000	5950	205
533	20240913	095300	153810350	6000	6000	6000	6000	0
534	20240913	095200	153810350	6000	6000	6000	6000	0
535	20240913	095100	153810350	6000	5990	6000	5990	50
536	20240913	095000	153510360	6000	6000	6000	6000	1
537	20240913	094900	153504360	5990	5980	5990	5980	1319
538	20240913	094800	145616670	5980	5980	5980	5980	1
539	20240913	094700	145610690	5980	5980	5980	5980	13
540	20240913	094600	145532950	5950	5950	5950	5950	0
541	20240913	094500	145532950	5950	5950	5950	5950	23
542	20240913	094400	145396100	5950	5940	5950	5940	1748
543	20240913	094300	135012970	5940	5920	5940	5920	29
544	20240913	094200	134841220	5920	5920	5920	5920	1
545	20240913	094100	134835300	5920	5940	5940	5920	16
546	20240913	094000	134740480	5930	5940	5940	5920	243
547	20240913	093900	133299640	5940	5940	5940	5920	28
548	20240913	093800	133133430	5940	5930	5940	5930	2
549	20240913	093700	133121560	5890	5890	5890	5890	0
550	20240913	093600	133121560	5890	5910	5910	5890	100
551	20240913	093500	132530990	5910	5910	5910	5910	0
552	20240913	093400	132530990	5910	5910	5910	5910	144
553	20240913	093300	131679950	5910	5910	5910	5910	50
554	20240913	093200	131384450	5910	5910	5910	5910	39
555	20240913	093100	131153960	5940	5940	5940	5940	0
556	20240913	093000	131153960	5940	5900	5940	5900	1002
557	20240913	092900	125213900	5900	5900	5900	5900	40
558	20240913	092800	124977900	5900	5900	5900	5900	14
559	20240913	092700	124895300	5900	5900	5900	5900	9
560	20240913	092600	124842200	5880	5890	5890	5880	860
561	20240913	092500	119778800	5880	5880	5880	5880	0
562	20240913	092400	119778800	5880	5880	5880	5880	502
563	20240913	092300	116827040	5880	5910	5910	5880	2956
564	20240913	092200	99380880	5920	5920	5920	5920	1980
565	20240913	092100	87659280	5940	5940	5940	5940	1
566	20240913	092000	87653340	5920	5920	5920	5920	20
567	20240913	091900	87534940	5910	5920	5920	5910	62
568	20240913	091800	87167910	5920	5920	5920	5920	30
569	20240913	091700	86990310	5920	5920	5920	5920	0
570	20240913	091600	86990310	5920	5920	5920	5920	500
571	20240913	091500	84030310	5900	5900	5900	5900	199
572	20240913	091400	82856210	5940	5890	5940	5870	50
573	20240913	091300	82561210	5890	5900	5900	5890	262
574	20240913	091200	81015810	5900	5910	5920	5900	1362
575	20240913	091100	72973360	5910	5950	5950	5910	2550
576	20240913	091000	57854420	5960	5960	5960	5960	0
577	20240913	090900	57854420	5960	5960	5960	5960	6
578	20240913	090800	57818660	5960	5950	5960	5940	1087
579	20240913	090700	51344240	5950	5960	5960	5950	400
580	20240913	090600	48964070	5960	5960	5960	5960	0
581	20240913	090500	48964070	5960	5960	5960	5960	5
582	20240913	090400	48934270	5950	5970	5970	5950	1876
583	20240913	090300	37734610	5970	6020	6020	5970	3481
584	20240913	090200	16855750	6020	6010	6020	6010	60
585	20240913	090100	16494650	6040	6040	6040	6040	1150
586	20240913	090000	9548650	6000	5990	6000	5990	1594