KissMeData/019990/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190400	581819450	5820	5820	5820	5820	5606
3	20240911	190300	581819450	5820	5820	5820	5820	0
4	20240911	190200	581819450	5820	5820	5820	5820	0
5	20240911	190100	581819450	5820	5820	5820	5820	0
6	20240911	190000	581819450	5820	5820	5820	5820	0
7	20240911	185900	581819450	5820	5820	5820	5820	0
8	20240911	185800	581819450	5820	5820	5820	5820	0
9	20240911	185700	581819450	5820	5820	5820	5820	0
10	20240911	185600	581819450	5820	5820	5820	5820	0
11	20240911	185500	581819450	5820	5820	5820	5820	0
12	20240911	185400	581819450	5820	5820	5820	5820	0
13	20240911	185300	581819450	5820	5820	5820	5820	0
14	20240911	185200	581819450	5820	5820	5820	5820	0
15	20240911	185100	581819450	5820	5820	5820	5820	0
16	20240911	185000	581819450	5820	5820	5820	5820	0
17	20240911	184900	581819450	5820	5820	5820	5820	0
18	20240911	184800	581819450	5820	5820	5820	5820	0
19	20240911	184700	581819450	5820	5820	5820	5820	0
20	20240911	184600	581819450	5820	5820	5820	5820	0
21	20240911	184500	581819450	5820	5820	5820	5820	0
22	20240911	184400	581819450	5820	5820	5820	5820	0
23	20240911	184300	581819450	5820	5820	5820	5820	0
24	20240911	184200	581819450	5820	5820	5820	5820	0
25	20240911	184100	581819450	5820	5820	5820	5820	0
26	20240911	184000	581819450	5820	5820	5820	5820	0
27	20240911	183900	581819450	5820	5820	5820	5820	0
28	20240911	183800	581819450	5820	5820	5820	5820	0
29	20240911	183700	581819450	5820	5820	5820	5820	0
30	20240911	183600	581819450	5820	5820	5820	5820	0
31	20240911	183500	581819450	5820	5820	5820	5820	0
32	20240911	183400	581819450	5820	5820	5820	5820	5606
33	20240911	183300	581819450	5820	5820	5820	5820	0
34	20240911	183200	581819450	5820	5820	5820	5820	0
35	20240911	183100	581819450	5820	5820	5820	5820	0
36	20240911	183000	581819450	5820	5820	5820	5820	0
37	20240911	182900	581819450	5820	5820	5820	5820	0
38	20240911	182800	581819450	5820	5820	5820	5820	0
39	20240911	182700	581819450	5820	5820	5820	5820	0
40	20240911	182600	581819450	5820	5820	5820	5820	0
41	20240911	182500	581819450	5820	5820	5820	5820	0
42	20240911	182400	581819450	5820	5820	5820	5820	0
43	20240911	182300	581819450	5820	5820	5820	5820	0
44	20240911	182200	581819450	5820	5820	5820	5820	0
45	20240911	182100	581819450	5820	5820	5820	5820	0
46	20240911	182000	581819450	5820	5820	5820	5820	0
47	20240911	181900	581819450	5820	5820	5820	5820	0
48	20240911	181800	581819450	5820	5820	5820	5820	0
49	20240911	181700	581819450	5820	5820	5820	5820	0
50	20240911	181600	581819450	5820	5820	5820	5820	0
51	20240911	181500	581819450	5820	5820	5820	5820	0
52	20240911	181400	581819450	5820	5820	5820	5820	0
53	20240911	181300	581819450	5820	5820	5820	5820	0
54	20240911	181200	581819450	5820	5820	5820	5820	0
55	20240911	181100	581819450	5820	5820	5820	5820	0
56	20240911	181000	581819450	5820	5820	5820	5820	0
57	20240911	180900	581819450	5820	5820	5820	5820	0
58	20240911	180800	581819450	5820	5820	5820	5820	0
59	20240911	180700	581819450	5820	5820	5820	5820	0
60	20240911	180600	581819450	5820	5820	5820	5820	0
61	20240911	180500	581819450	5820	5820	5820	5820	0
62	20240911	180400	581819450	5820	5820	5820	5820	5606
63	20240911	180300	581819450	5820	5820	5820	5820	0
64	20240911	180200	581819450	5820	5820	5820	5820	0
65	20240911	180100	581819450	5820	5820	5820	5820	0
66	20240911	180000	581819450	5820	5820	5820	5820	0
67	20240911	175900	581819450	5820	5820	5820	5820	0
68	20240911	175800	581819450	5820	5820	5820	5820	0
69	20240911	175700	581819450	5820	5820	5820	5820	0
70	20240911	175600	581819450	5820	5820	5820	5820	0
71	20240911	175500	581819450	5820	5820	5820	5820	0
72	20240911	175400	581819450	5820	5820	5820	5820	0
73	20240911	175300	581819450	5820	5820	5820	5820	0
74	20240911	175200	581819450	5820	5820	5820	5820	0
75	20240911	175100	581819450	5820	5820	5820	5820	0
76	20240911	175000	581819450	5820	5820	5820	5820	0
77	20240911	174900	581819450	5820	5820	5820	5820	0
78	20240911	174800	581819450	5820	5820	5820	5820	0
79	20240911	174700	581819450	5820	5820	5820	5820	0
80	20240911	174600	581819450	5820	5820	5820	5820	0
81	20240911	174500	581819450	5820	5820	5820	5820	0
82	20240911	174400	581819450	5820	5820	5820	5820	0
83	20240911	174300	581819450	5820	5820	5820	5820	0
84	20240911	174200	581819450	5820	5820	5820	5820	0
85	20240911	174100	581819450	5820	5820	5820	5820	0
86	20240911	174000	581819450	5820	5820	5820	5820	0
87	20240911	173900	581819450	5820	5820	5820	5820	0
88	20240911	173800	581819450	5820	5820	5820	5820	0
89	20240911	173700	581819450	5820	5820	5820	5820	0
90	20240911	173600	581819450	5820	5820	5820	5820	0
91	20240911	173500	581819450	5820	5820	5820	5820	0
92	20240911	173400	581819450	5820	5820	5820	5820	5606
93	20240911	173300	581819450	5820	5820	5820	5820	0
94	20240911	173200	581819450	5820	5820	5820	5820	0
95	20240911	173100	581819450	5820	5820	5820	5820	0
96	20240911	173000	581819450	5820	5820	5820	5820	0
97	20240911	172900	581819450	5820	5820	5820	5820	0
98	20240911	172800	581819450	5820	5820	5820	5820	0
99	20240911	172700	581819450	5820	5820	5820	5820	0
100	20240911	172600	581819450	5820	5820	5820	5820	0
101	20240911	172500	581819450	5820	5820	5820	5820	0
102	20240911	172400	581819450	5820	5820	5820	5820	0
103	20240911	172300	581819450	5820	5820	5820	5820	0
104	20240911	172200	581819450	5820	5820	5820	5820	0
105	20240911	172100	581819450	5820	5820	5820	5820	0
106	20240911	172000	581819450	5820	5820	5820	5820	0
107	20240911	171900	581819450	5820	5820	5820	5820	0
108	20240911	171800	581819450	5820	5820	5820	5820	0
109	20240911	171700	581819450	5820	5820	5820	5820	0
110	20240911	171600	581819450	5820	5820	5820	5820	0
111	20240911	171500	581819450	5820	5820	5820	5820	0
112	20240911	171400	581819450	5820	5820	5820	5820	0
113	20240911	171300	581819450	5820	5820	5820	5820	0
114	20240911	171200	581819450	5820	5820	5820	5820	0
115	20240911	171100	581819450	5820	5820	5820	5820	0
116	20240911	171000	581819450	5820	5820	5820	5820	0
117	20240911	170900	581819450	5820	5820	5820	5820	0
118	20240911	170800	581819450	5820	5820	5820	5820	0
119	20240911	170700	581819450	5820	5820	5820	5820	0
120	20240911	170600	581819450	5820	5820	5820	5820	0
121	20240911	170500	581819450	5820	5820	5820	5820	0
122	20240911	170400	581819450	5820	5820	5820	5820	5606
123	20240911	170300	581819450	5820	5820	5820	5820	0
124	20240911	170200	581819450	5820	5820	5820	5820	0
125	20240911	170100	581819450	5820	5820	5820	5820	0
126	20240911	170000	581819450	5820	5820	5820	5820	0
127	20240911	165900	581819450	5820	5820	5820	5820	0
128	20240911	165800	581819450	5820	5820	5820	5820	0
129	20240911	165700	581819450	5820	5820	5820	5820	0
130	20240911	165600	581819450	5820	5820	5820	5820	0
131	20240911	165500	581819450	5820	5820	5820	5820	0
132	20240911	165400	581819450	5820	5820	5820	5820	0
133	20240911	165300	581819450	5820	5820	5820	5820	0
134	20240911	165200	581819450	5820	5820	5820	5820	0
135	20240911	165100	581819450	5820	5820	5820	5820	0
136	20240911	165000	581819450	5820	5820	5820	5820	0
137	20240911	164900	581819450	5820	5820	5820	5820	0
138	20240911	164800	581819450	5820	5820	5820	5820	0
139	20240911	164700	581819450	5820	5820	5820	5820	0
140	20240911	164600	581819450	5820	5820	5820	5820	0
141	20240911	164500	581819450	5820	5820	5820	5820	0
142	20240911	164400	581819450	5820	5820	5820	5820	0
143	20240911	164300	581819450	5820	5820	5820	5820	0
144	20240911	164200	581819450	5820	5820	5820	5820	0
145	20240911	164100	581819450	5820	5820	5820	5820	0
146	20240911	164000	581819450	5820	5820	5820	5820	0
147	20240911	163900	581819450	5820	5820	5820	5820	0
148	20240911	163800	581819450	5820	5820	5820	5820	0
149	20240911	163700	581819450	5820	5820	5820	5820	0
150	20240911	163600	581819450	5820	5820	5820	5820	0
151	20240911	163500	581819450	5820	5820	5820	5820	0
152	20240911	163400	581819450	5820	5820	5820	5820	5606
153	20240911	163300	581819450	5820	5820	5820	5820	0
154	20240911	163200	581819450	5820	5820	5820	5820	0
155	20240911	163100	581819450	5820	5820	5820	5820	0
156	20240911	163000	581819450	5820	5820	5820	5820	0
157	20240911	162900	581819450	5820	5820	5820	5820	0
158	20240911	162800	581819450	5820	5820	5820	5820	0
159	20240911	162700	581819450	5820	5820	5820	5820	0
160	20240911	162600	581819450	5820	5820	5820	5820	0
161	20240911	162500	581819450	5820	5820	5820	5820	0
162	20240911	162400	581819450	5820	5820	5820	5820	0
163	20240911	162300	581819450	5820	5820	5820	5820	0
164	20240911	162200	581819450	5820	5820	5820	5820	0
165	20240911	162100	581819450	5820	5820	5820	5820	0
166	20240911	162000	581819450	5820	5820	5820	5820	0
167	20240911	161900	581819450	5820	5820	5820	5820	0
168	20240911	161800	581819450	5820	5820	5820	5820	0
169	20240911	161700	581819450	5820	5820	5820	5820	0
170	20240911	161600	581819450	5820	5820	5820	5820	0
171	20240911	161500	581819450	5820	5820	5820	5820	0
172	20240911	161400	581819450	5820	5820	5820	5820	0
173	20240911	161300	581819450	5820	5820	5820	5820	0
174	20240911	161200	581819450	5820	5820	5820	5820	0
175	20240911	161100	581819450	5820	5820	5820	5820	0
176	20240911	161000	581819450	5820	5820	5820	5820	0
177	20240911	160900	581819450	5820	5820	5820	5820	0
178	20240911	160800	581819450	5820	5820	5820	5820	0
179	20240911	160700	581819450	5820	5820	5820	5820	0
180	20240911	160600	581819450	5820	5820	5820	5820	0
181	20240911	160500	581819450	5820	5820	5820	5820	0
182	20240911	160400	581819450	5820	5820	5820	5820	5606
183	20240911	160300	581819450	5820	5820	5820	5820	0
184	20240911	160200	581819450	5820	5820	5820	5820	0
185	20240911	160100	581819450	5820	5820	5820	5820	0
186	20240911	160000	581819450	5820	5820	5820	5820	0
187	20240911	155900	581819450	5820	5820	5820	5820	0
188	20240911	155800	581819450	5820	5820	5820	5820	0
189	20240911	155700	581819450	5820	5820	5820	5820	0
190	20240911	155600	581819450	5820	5820	5820	5820	0
191	20240911	155500	581819450	5820	5820	5820	5820	0
192	20240911	155400	581819450	5820	5820	5820	5820	0
193	20240911	155300	581819450	5820	5820	5820	5820	0
194	20240911	155200	581819450	5820	5820	5820	5820	0
195	20240911	155100	581819450	5820	5820	5820	5820	0
196	20240911	155000	581819450	5820	5820	5820	5820	0
197	20240911	154900	581819450	5820	5820	5820	5820	0
198	20240911	154800	581819450	5820	5820	5820	5820	0
199	20240911	154700	581819450	5820	5820	5820	5820	0
200	20240911	154600	581819450	5820	5820	5820	5820	0
201	20240911	154500	581819450	5820	5820	5820	5820	0
202	20240911	154400	581819450	5820	5820	5820	5820	0
203	20240911	154300	581819450	5820	5820	5820	5820	0
204	20240911	154200	581819450	5820	5820	5820	5820	0
205	20240911	154100	581819450	5820	5820	5820	5820	0
206	20240911	154000	581819450	5820	5820	5820	5820	0
207	20240911	153900	581819450	5820	5820	5820	5820	0
208	20240911	153800	581819450	5820	5820	5820	5820	0
209	20240911	153700	581819450	5820	5820	5820	5820	0
210	20240911	153600	581819450	5820	5820	5820	5820	0
211	20240911	153500	581819450	5820	5820	5820	5820	0
212	20240911	153400	581819450	5820	5820	5820	5820	5606
213	20240911	153300	581819450	5820	5820	5820	5820	0
214	20240911	153200	581819450	5820	5820	5820	5820	0
215	20240911	153100	581819450	5820	5820	5820	5820	0
216	20240911	153000	581819450	5820	5820	5820	5820	5606
217	20240911	152900	549192530	5770	5770	5770	5770	0
218	20240911	152800	549192530	5770	5770	5770	5770	0
219	20240911	152700	549192530	5770	5770	5770	5770	0
220	20240911	152600	549192530	5770	5770	5770	5770	0
221	20240911	152500	549192530	5770	5770	5770	5770	0
222	20240911	152400	549192530	5770	5770	5770	5770	0
223	20240911	152300	549192530	5770	5770	5770	5770	0
224	20240911	152200	549192530	5770	5770	5770	5770	0
225	20240911	152100	549192530	5770	5770	5770	5770	0
226	20240911	152000	549192530	5770	5770	5770	5770	0
227	20240911	151900	549192530	5770	5800	5810	5770	1899
228	20240911	151800	538197500	5790	5790	5800	5790	297
229	20240911	151700	536477410	5790	5790	5790	5790	0
230	20240911	151600	536477410	5790	5780	5790	5780	61
231	20240911	151500	536124820	5790	5790	5790	5790	6
232	20240911	151400	536090080	5790	5790	5790	5790	1
233	20240911	151300	536084290	5780	5780	5780	5780	150
234	20240911	151200	535217290	5800	5800	5800	5800	1
235	20240911	151100	535211490	5800	5780	5800	5780	619
236	20240911	151000	531625730	5770	5770	5770	5770	202
237	20240911	150900	530460190	5770	5800	5800	5760	238
238	20240911	150800	529086910	5770	5770	5770	5770	50
239	20240911	150700	528798410	5800	5800	5800	5800	0
240	20240911	150600	528798410	5800	5800	5800	5800	0
241	20240911	150500	528798410	5800	5760	5800	5760	1246
242	20240911	150400	521621410	5800	5790	5800	5760	31
243	20240911	150300	521442520	5800	5800	5800	5790	53
244	20240911	150200	521135620	5800	5800	5800	5800	0
245	20240911	150100	521135620	5800	5800	5800	5800	0
246	20240911	150000	521135620	5800	5800	5800	5800	1000
247	20240911	145900	515335620	5800	5800	5800	5800	0
248	20240911	145800	515335620	5800	5780	5800	5780	6
249	20240911	145700	515300870	5800	5800	5800	5800	0
250	20240911	145600	515300870	5800	5790	5800	5790	4
251	20240911	145500	515277700	5800	5800	5800	5800	7
252	20240911	145400	515237100	5800	5790	5800	5790	6
253	20240911	145300	515202350	5800	5790	5800	5790	29
254	20240911	145200	515034390	5790	5790	5790	5790	40
255	20240911	145100	514802790	5790	5790	5790	5790	0
256	20240911	145000	514802790	5790	5790	5790	5790	4
257	20240911	144900	514779630	5760	5770	5790	5760	299
258	20240911	144800	513051300	5770	5770	5770	5770	10
259	20240911	144700	512993600	5770	5770	5770	5770	5
260	20240911	144600	512964750	5770	5780	5780	5770	510
261	20240911	144500	510021950	5770	5770	5770	5770	1
262	20240911	144400	510016180	5780	5780	5780	5780	0
263	20240911	144300	510016180	5780	5780	5780	5780	0
264	20240911	144200	510016180	5780	5780	5780	5780	0
265	20240911	144100	510016180	5780	5780	5780	5780	0
266	20240911	144000	510016180	5780	5780	5780	5780	0
267	20240911	143900	510016180	5780	5780	5780	5780	0
268	20240911	143800	510016180	5780	5770	5780	5770	9
269	20240911	143700	509964240	5780	5780	5780	5780	0
270	20240911	143600	509964240	5780	5780	5780	5780	0
271	20240911	143500	509964240	5780	5780	5780	5780	0
272	20240911	143400	509964240	5780	5780	5780	5780	0
273	20240911	143300	509964240	5780	5780	5780	5780	0
274	20240911	143200	509964240	5780	5780	5780	5780	3
275	20240911	143100	509946900	5770	5760	5770	5760	812
276	20240911	143000	505269660	5760	5760	5760	5760	108
277	20240911	142900	504647580	5780	5760	5780	5760	12
278	20240911	142800	504578340	5780	5760	5780	5760	61
279	20240911	142700	504226860	5760	5780	5780	5760	557
280	20240911	142600	501018520	5770	5780	5780	5770	433
281	20240911	142500	498520080	5770	5760	5780	5760	242
282	20240911	142400	497124230	5770	5770	5770	5760	2881
283	20240911	142300	480527460	5780	5780	5780	5780	1
284	20240911	142200	480521680	5770	5780	5780	5770	2515
285	20240911	142100	466006420	5780	5780	5780	5780	0
286	20240911	142000	466006420	5780	5790	5790	5780	31
287	20240911	141900	465827230	5790	5780	5790	5780	1080
288	20240911	141800	459584820	5790	5780	5790	5780	101
289	20240911	141700	459001030	5790	5790	5790	5790	1
290	20240911	141600	458995240	5800	5800	5800	5800	0
291	20240911	141500	458995240	5800	5790	5800	5790	204
292	20240911	141400	457814070	5800	5790	5800	5790	589
293	20240911	141300	454403750	5790	5790	5790	5790	0
294	20240911	141200	454403750	5790	5780	5790	5780	501
295	20240911	141100	451507960	5780	5800	5800	5780	932
296	20240911	141000	446115960	5800	5810	5810	5800	42
297	20240911	140900	445872350	5810	5810	5810	5810	10
298	20240911	140800	445814250	5820	5820	5820	5820	0
299	20240911	140700	445814250	5820	5820	5820	5820	0
300	20240911	140600	445814250	5820	5800	5820	5800	3141
301	20240911	140500	427591520	5800	5800	5800	5800	0
302	20240911	140400	427591520	5800	5800	5800	5800	0
303	20240911	140300	427591520	5800	5800	5800	5800	0
304	20240911	140200	427591520	5800	5800	5800	5800	179
305	20240911	140100	426553320	5800	5800	5800	5800	0
306	20240911	140000	426553320	5800	5800	5800	5800	66
307	20240911	135900	426170520	5810	5810	5810	5810	0
308	20240911	135800	426170520	5810	5810	5810	5810	0
309	20240911	135700	426170520	5810	5810	5810	5810	0
310	20240911	135600	426170520	5810	5800	5810	5800	85
311	20240911	135500	425677320	5790	5780	5790	5780	586
312	20240911	135400	422290230	5780	5780	5780	5780	0
313	20240911	135300	422290230	5780	5780	5780	5780	7
314	20240911	135200	422249770	5780	5780	5780	5780	0
315	20240911	135100	422249770	5780	5780	5780	5780	225
316	20240911	135000	420949270	5800	5800	5800	5800	0
317	20240911	134900	420949270	5800	5800	5800	5800	0
318	20240911	134800	420949270	5800	5800	5800	5800	0
319	20240911	134700	420949270	5800	5800	5800	5800	0
320	20240911	134600	420949270	5800	5800	5800	5800	0
321	20240911	134500	420949270	5800	5800	5800	5800	0
322	20240911	134400	420949270	5800	5800	5800	5800	0
323	20240911	134300	420949270	5800	5800	5800	5800	0
324	20240911	134200	420949270	5800	5800	5800	5790	100
325	20240911	134100	420369280	5800	5780	5800	5780	166
326	20240911	134000	419407800	5780	5780	5780	5780	0
327	20240911	133900	419407800	5780	5770	5780	5760	1404
328	20240911	133800	411318950	5780	5780	5780	5780	14
329	20240911	133700	411238030	5800	5800	5800	5800	0
330	20240911	133600	411238030	5800	5800	5800	5800	0
331	20240911	133500	411238030	5800	5800	5800	5800	0
332	20240911	133400	411238030	5800	5800	5800	5800	0
333	20240911	133300	411238030	5800	5800	5800	5800	1
334	20240911	133200	411232230	5810	5810	5810	5810	0
335	20240911	133100	411232230	5810	5810	5810	5810	0
336	20240911	133000	411232230	5810	5810	5810	5770	92
337	20240911	132900	410701190	5800	5780	5800	5750	3744
338	20240911	132800	389120810	5790	5810	5830	5780	3414
339	20240911	132700	369354760	5800	5840	5840	5800	1603
340	20240911	132600	360049220	5840	5840	5840	5840	10
341	20240911	132500	359990820	5840	5840	5840	5840	0
342	20240911	132400	359990820	5840	5840	5840	5840	1
343	20240911	132300	359984980	5820	5820	5820	5820	95
344	20240911	132200	359432080	5820	5820	5820	5820	170
345	20240911	132100	358442680	5850	5850	5850	5850	0
346	20240911	132000	358442680	5850	5850	5850	5850	0
347	20240911	131900	358442680	5850	5850	5850	5850	0
348	20240911	131800	358442680	5850	5850	5850	5850	0
349	20240911	131700	358442680	5850	5850	5850	5850	0
350	20240911	131600	358442680	5850	5820	5850	5810	463
351	20240911	131500	355751860	5850	5850	5850	5850	10
352	20240911	131400	355693360	5820	5820	5820	5820	0
353	20240911	131300	355693360	5820	5820	5820	5820	0
354	20240911	131200	355693360	5820	5850	5850	5820	41
355	20240911	131100	355453940	5820	5860	5860	5820	43
356	20240911	131000	355203360	5860	5860	5860	5860	0
357	20240911	130900	355203360	5860	5860	5860	5860	30
358	20240911	130800	355027560	5860	5860	5860	5860	2
359	20240911	130700	355015840	5860	5860	5860	5860	0
360	20240911	130600	355015840	5860	5860	5860	5860	50
361	20240911	130500	354722840	5860	5860	5860	5860	0
362	20240911	130400	354722840	5860	5860	5860	5860	0
363	20240911	130300	354722840	5860	5820	5860	5820	27
364	20240911	130200	354565550	5860	5860	5860	5860	0
365	20240911	130100	354565550	5860	5860	5860	5860	0
366	20240911	130000	354565550	5860	5860	5860	5860	0
367	20240911	125900	354565550	5860	5860	5860	5860	0
368	20240911	125800	354565550	5860	5860	5860	5860	0
369	20240911	125700	354565550	5860	5860	5860	5860	0
370	20240911	125600	354565550	5860	5830	5860	5810	725
371	20240911	125500	350340690	5830	5830	5830	5830	0
372	20240911	125400	350340690	5830	5830	5830	5830	80
373	20240911	125300	349874290	5830	5830	5830	5830	50
374	20240911	125200	349582790	5840	5850	5850	5840	213
375	20240911	125100	348338850	5860	5860	5860	5860	0
376	20240911	125000	348338850	5860	5860	5860	5860	0
377	20240911	124900	348338850	5860	5860	5860	5860	0
378	20240911	124800	348338850	5860	5860	5860	5860	1
379	20240911	124700	348332990	5860	5860	5860	5860	1
380	20240911	124600	348327130	5870	5870	5870	5870	0
381	20240911	124500	348327130	5870	5870	5870	5870	0
382	20240911	124400	348327130	5870	5870	5870	5870	0
383	20240911	124300	348327130	5870	5870	5870	5870	0
384	20240911	124200	348327130	5870	5870	5870	5870	1
385	20240911	124100	348321260	5860	5860	5860	5860	85
386	20240911	124000	347823160	5860	5860	5860	5860	4
387	20240911	123900	347799720	5860	5860	5860	5860	67
388	20240911	123800	347407100	5870	5850	5870	5850	6
389	20240911	123700	347371940	5840	5840	5840	5840	0
390	20240911	123600	347371940	5840	5840	5840	5840	42
391	20240911	123500	347126660	5840	5840	5840	5840	164
392	20240911	123400	346168900	5840	5840	5840	5840	8
393	20240911	123300	346122180	5830	5830	5830	5830	307
394	20240911	123200	344332370	5830	5830	5830	5830	1
395	20240911	123100	344326540	5830	5830	5830	5830	2
396	20240911	123000	344314880	5830	5830	5830	5830	200
397	20240911	122900	343148880	5840	5840	5840	5840	4
398	20240911	122800	343125520	5820	5820	5820	5820	14
399	20240911	122700	343044040	5820	5820	5820	5820	0
400	20240911	122600	343044040	5820	5820	5820	5820	320
401	20240911	122500	341181640	5820	5820	5820	5820	0
402	20240911	122400	341181640	5820	5820	5820	5820	15
403	20240911	122300	341094340	5810	5810	5810	5810	0
404	20240911	122200	341094340	5810	5810	5810	5810	0
405	20240911	122100	341094340	5810	5810	5810	5810	0
406	20240911	122000	341094340	5810	5820	5820	5810	80
407	20240911	121900	340629470	5840	5840	5840	5840	0
408	20240911	121800	340629470	5840	5840	5840	5840	0
409	20240911	121700	340629470	5840	5840	5840	5840	0
410	20240911	121600	340629470	5840	5820	5840	5810	465
411	20240911	121500	337927670	5830	5830	5830	5830	21
412	20240911	121400	337805240	5840	5840	5840	5840	0
413	20240911	121300	337805240	5840	5840	5840	5840	0
414	20240911	121200	337805240	5840	5820	5840	5820	618
415	20240911	121100	334208250	5840	5840	5840	5840	0
416	20240911	121000	334208250	5840	5840	5840	5840	18
417	20240911	120900	334103130	5830	5830	5830	5830	0
418	20240911	120800	334103130	5830	5830	5830	5830	100
419	20240911	120700	333520130	5830	5830	5830	5830	26
420	20240911	120600	333368550	5830	5830	5830	5830	0
421	20240911	120500	333368550	5830	5810	5830	5810	62
422	20240911	120400	333008090	5810	5810	5810	5810	251
423	20240911	120300	331549780	5830	5830	5830	5830	0
424	20240911	120200	331549780	5830	5830	5830	5830	2
425	20240911	120100	331538120	5840	5820	5840	5820	51
426	20240911	120000	331240780	5790	5820	5820	5790	2800
427	20240911	115900	315010910	5860	5860	5860	5860	0
428	20240911	115800	315010910	5860	5860	5860	5860	0
429	20240911	115700	315010910	5860	5860	5860	5860	0
430	20240911	115600	315010910	5860	5860	5860	5860	4
431	20240911	115500	314987470	5830	5830	5830	5830	557
432	20240911	115400	311740160	5870	5870	5870	5870	0
433	20240911	115300	311740160	5870	5870	5870	5870	0
434	20240911	115200	311740160	5870	5870	5870	5870	0
435	20240911	115100	311740160	5870	5870	5870	5870	0
436	20240911	115000	311740160	5870	5870	5870	5870	11
437	20240911	114900	311675590	5860	5860	5860	5860	3
438	20240911	114800	311658010	5860	5860	5860	5860	3
439	20240911	114700	311640430	5860	5860	5860	5860	0
440	20240911	114600	311640430	5860	5840	5860	5840	2648
441	20240911	114500	296152030	5850	5840	5850	5840	3050
442	20240911	114400	278309680	5860	5860	5860	5860	0
443	20240911	114300	278309680	5860	5860	5860	5860	0
444	20240911	114200	278309680	5860	5860	5860	5860	0
445	20240911	114100	278309680	5860	5850	5860	5850	223
446	20240911	114000	277005050	5860	5860	5860	5860	1
447	20240911	113900	276999190	5860	5860	5860	5860	0
448	20240911	113800	276999190	5860	5870	5870	5810	81
449	20240911	113700	276526910	5870	5870	5870	5870	0
450	20240911	113600	276526910	5870	5860	5870	5800	3501
451	20240911	113500	256139280	5860	5860	5860	5860	144
452	20240911	113400	255295440	5870	5870	5870	5870	36
453	20240911	113300	255084120	5860	5860	5860	5860	0
454	20240911	113200	255084120	5860	5860	5860	5860	350
455	20240911	113100	253033120	5870	5860	5870	5860	38
456	20240911	113000	252810280	5860	5860	5860	5860	28
457	20240911	112900	252646200	5860	5870	5870	5860	1375
458	20240911	112800	244586720	5900	5900	5900	5900	0
459	20240911	112700	244586720	5900	5900	5900	5900	0
460	20240911	112600	244586720	5900	5900	5900	5900	0
461	20240911	112500	244586720	5900	5900	5900	5900	0
462	20240911	112400	244586720	5900	5900	5900	5900	0
463	20240911	112300	244586720	5900	5900	5900	5900	90
464	20240911	112200	244055720	5900	5900	5900	5900	0
465	20240911	112100	244055720	5900	5900	5900	5900	100
466	20240911	112000	243465720	5910	5910	5910	5910	0
467	20240911	111900	243465720	5910	5910	5910	5910	4
468	20240911	111800	243442080	5900	5900	5900	5900	0
469	20240911	111700	243442080	5900	5900	5900	5900	300
470	20240911	111600	241672080	5900	5900	5900	5900	2
471	20240911	111500	241660280	5900	5900	5900	5900	0
472	20240911	111400	241660280	5900	5900	5900	5900	100
473	20240911	111300	241070280	5900	5900	5900	5900	0
474	20240911	111200	241070280	5900	5880	5900	5880	36
475	20240911	111100	240858160	5860	5860	5860	5860	0
476	20240911	111000	240858160	5860	5870	5870	5860	20
477	20240911	110900	240740880	5890	5890	5890	5890	0
478	20240911	110800	240740880	5890	5880	5890	5880	8
479	20240911	110700	240693820	5880	5880	5880	5880	0
480	20240911	110600	240693820	5880	5880	5880	5880	0
481	20240911	110500	240693820	5880	5870	5880	5870	2
482	20240911	110400	240682070	5850	5870	5870	5850	193
483	20240911	110300	239551590	5850	5850	5850	5850	10
484	20240911	110200	239493090	5850	5900	5900	5850	4901
485	20240911	110100	210799450	5890	5890	5890	5890	120
486	20240911	110000	210092650	5890	5890	5890	5890	0
487	20240911	105900	210092650	5890	5870	5890	5870	1985
488	20240911	105800	198440620	5880	5880	5880	5880	136
489	20240911	105700	197640940	5880	5890	5890	5880	552
490	20240911	105600	194395140	5870	5880	5880	5870	858
491	20240911	105500	189351950	5880	5900	5900	5880	1101
492	20240911	105400	182866280	5900	5900	5900	5900	66
493	20240911	105300	182476880	5910	5910	5910	5910	0
494	20240911	105200	182476880	5910	5910	5910	5910	0
495	20240911	105100	182476880	5910	5910	5910	5910	5
496	20240911	105000	182447330	5910	5910	5910	5910	0
497	20240911	104900	182447330	5910	5910	5910	5910	21
498	20240911	104800	182323220	5910	5910	5910	5910	0
499	20240911	104700	182323220	5910	5910	5920	5910	220
500	20240911	104600	181023010	5910	5910	5910	5910	25
501	20240911	104500	180875260	5910	5910	5910	5910	433
502	20240911	104400	178316230	5910	5910	5910	5910	0
503	20240911	104300	178316230	5910	5910	5910	5910	302
504	20240911	104200	176531410	5910	5900	5910	5900	428
505	20240911	104100	174005930	5920	5920	5920	5920	95
506	20240911	104000	173443530	5920	5910	5920	5910	30
507	20240911	103900	173266110	5900	5900	5900	5900	21
508	20240911	103800	173142210	5900	5900	5900	5900	0
509	20240911	103700	173142210	5900	5900	5900	5900	0
510	20240911	103600	173142210	5900	5920	5920	5900	100
511	20240911	103500	172551210	5920	5920	5920	5920	950
512	20240911	103400	166927210	5900	5900	5900	5900	0
513	20240911	103300	166927210	5900	5910	5910	5900	339
514	20240911	103200	164924710	5920	5920	5920	5920	1
515	20240911	103100	164918790	5920	5920	5920	5920	1
516	20240911	103000	164912870	5910	5910	5910	5910	167
517	20240911	102900	163925900	5910	5910	5910	5910	0
518	20240911	102800	163925900	5910	5910	5910	5910	0
519	20240911	102700	163925900	5910	5910	5910	5910	10
520	20240911	102600	163866800	5920	5920	5920	5920	0
521	20240911	102500	163866800	5920	5920	5920	5920	0
522	20240911	102400	163866800	5920	5920	5920	5920	1
523	20240911	102300	163860880	5920	5930	5930	5920	1403
524	20240911	102200	155552350	5940	5940	5940	5940	0
525	20240911	102100	155552350	5940	5940	5940	5940	332
526	20240911	102000	153580270	5930	5930	5930	5930	0
527	20240911	101900	153580270	5930	5930	5930	5930	2
528	20240911	101800	153568410	5940	5940	5940	5940	0
529	20240911	101700	153568410	5940	5940	5940	5940	0
530	20240911	101600	153568410	5940	5940	5940	5940	1
531	20240911	101500	153562470	5950	5950	5950	5950	80
532	20240911	101400	153086470	5950	5950	5950	5950	0
533	20240911	101300	153086470	5950	5950	5950	5950	46
534	20240911	101200	152812770	5950	5950	5950	5950	86
535	20240911	101100	152301070	5950	5940	5950	5940	17
536	20240911	101000	152199950	5920	5920	5920	5920	41
537	20240911	100900	151957230	5950	5950	5950	5950	1
538	20240911	100800	151951280	5920	5940	5940	5920	108
539	20240911	100700	151310820	5930	5970	5970	5930	5883
540	20240911	100600	116189430	5970	5920	5980	5920	6194
541	20240911	100500	79214260	5950	5940	5950	5920	516
542	20240911	100400	76149200	5920	5930	5940	5920	182
543	20240911	100300	75070040	5930	5910	5930	5910	157
544	20240911	100200	74140690	5920	5920	5920	5920	2
545	20240911	100100	74128850	5910	5910	5910	5910	498
546	20240911	100000	71185670	5920	5920	5920	5920	0
547	20240911	095900	71185670	5920	5920	5920	5920	0
548	20240911	095800	71185670	5920	5920	5920	5920	219
549	20240911	095700	69889190	5920	5910	5920	5910	430
550	20240911	095600	67346140	5910	5910	5910	5910	1
551	20240911	095500	67340230	5890	5900	5900	5890	112
552	20240911	095400	66680430	5910	5910	5910	5910	0
553	20240911	095300	66680430	5910	5890	5910	5890	108
554	20240911	095200	66043210	5880	5880	5880	5880	0
555	20240911	095100	66043210	5880	5890	5890	5880	116
556	20240911	095000	65361120	5880	5880	5880	5880	148
557	20240911	094900	64490880	5890	5890	5890	5890	136
558	20240911	094800	63689840	5890	5890	5890	5890	96
559	20240911	094700	63124400	5900	5910	5910	5900	1243
560	20240911	094600	55790660	5910	5910	5910	5910	0
561	20240911	094500	55790660	5910	5910	5910	5910	20
562	20240911	094400	55672460	5910	5910	5910	5910	162
563	20240911	094300	54715040	5910	5910	5920	5910	414
564	20240911	094200	52268140	5920	5920	5920	5920	9
565	20240911	094100	52214860	5920	5920	5920	5920	196
566	20240911	094000	51054540	5920	5920	5920	5920	0
567	20240911	093900	51054540	5920	5920	5930	5920	52
568	20240911	093800	50746310	5920	5900	5920	5900	33
569	20240911	093700	50551350	5900	5900	5900	5900	30
570	20240911	093600	50374350	5900	5900	5900	5900	0
571	20240911	093500	50374350	5900	5900	5900	5900	0
572	20240911	093400	50374350	5900	5900	5900	5900	1
573	20240911	093300	50368450	5900	5910	5910	5900	83
574	20240911	093200	49878250	5900	5900	5900	5900	0
575	20240911	093100	49878250	5900	5890	5900	5890	435
576	20240911	093000	47315270	5900	5890	5900	5890	100
577	20240911	092900	46725770	5880	5880	5880	5880	0
578	20240911	092800	46725770	5880	5920	5920	5880	1000
579	20240911	092700	40824060	5920	5920	5940	5920	8
580	20240911	092600	40776680	5920	5920	5920	5920	57
581	20240911	092500	40439240	5910	5910	5910	5910	92
582	20240911	092400	39895520	5910	5940	5940	5910	501
583	20240911	092300	36919610	5930	5900	5930	5900	527
584	20240911	092200	33794790	5900	5900	5900	5900	182
585	20240911	092100	32720990	5900	5900	5900	5900	0
586	20240911	092000	32720990	5900	5900	5900	5900	194
587	20240911	091900	31576390	5890	5890	5890	5890	0
588	20240911	091800	31576390	5890	5890	5890	5890	85
589	20240911	091700	31075740	5920	5900	5920	5900	301
590	20240911	091600	29299800	5900	5900	5900	5900	31
591	20240911	091500	29116900	5900	5900	5900	5900	0
592	20240911	091400	29116900	5900	5900	5900	5900	455
593	20240911	091300	26432400	5920	5920	5920	5920	1
594	20240911	091200	26426480	5920	5910	5920	5900	303
595	20240911	091100	24636760	5900	5900	5900	5900	324
596	20240911	091000	22725160	5930	5920	5930	5920	42
597	20240911	090900	22476470	5910	5910	5910	5910	1
598	20240911	090800	22470560	5890	5890	5890	5890	4
599	20240911	090700	22447000	5930	5930	5930	5930	0
600	20240911	090600	22447000	5930	5930	5930	5930	0
601	20240911	090500	22447000	5930	5900	5930	5880	911
602	20240911	090400	17077250	5930	5900	5930	5900	205
603	20240911	090300	15863140	5870	5870	5870	5870	0
604	20240911	090200	15863140	5870	5870	5870	5870	368
605	20240911	090100	13702980	5890	5870	5890	5870	400
606	20240911	090000	11350980	5870	5870	5900	5870	1683