KissMeData/049520/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192800	174817420	5390	5390	5390	5390	50
3	20240912	192700	174817420	5390	5390	5390	5390	0
4	20240912	192600	174817420	5390	5390	5390	5390	0
5	20240912	192500	174817420	5390	5390	5390	5390	0
6	20240912	192400	174817420	5390	5390	5390	5390	0
7	20240912	192300	174817420	5390	5390	5390	5390	0
8	20240912	192200	174817420	5390	5390	5390	5390	0
9	20240912	192100	174817420	5390	5390	5390	5390	0
10	20240912	192000	174817420	5390	5390	5390	5390	0
11	20240912	191900	174817420	5390	5390	5390	5390	0
12	20240912	191800	174817420	5390	5390	5390	5390	0
13	20240912	191700	174817420	5390	5390	5390	5390	0
14	20240912	191600	174817420	5390	5390	5390	5390	0
15	20240912	191500	174817420	5390	5390	5390	5390	0
16	20240912	191400	174817420	5390	5390	5390	5390	0
17	20240912	191300	174817420	5390	5390	5390	5390	0
18	20240912	191200	174817420	5390	5390	5390	5390	0
19	20240912	191100	174817420	5390	5390	5390	5390	0
20	20240912	191000	174817420	5390	5390	5390	5390	0
21	20240912	190900	174817420	5390	5390	5390	5390	0
22	20240912	190800	174817420	5390	5390	5390	5390	0
23	20240912	190700	174817420	5390	5390	5390	5390	0
24	20240912	190600	174817420	5390	5390	5390	5390	0
25	20240912	190500	174817420	5390	5390	5390	5390	0
26	20240912	190400	174817420	5390	5390	5390	5390	0
27	20240912	190300	174817420	5390	5390	5390	5390	0
28	20240912	190200	174817420	5390	5390	5390	5390	0
29	20240912	190100	174817420	5390	5390	5390	5390	0
30	20240912	190000	174817420	5390	5390	5390	5390	0
31	20240912	185900	174817420	5390	5390	5390	5390	0
32	20240912	185800	174817420	5390	5390	5390	5390	50
33	20240912	185700	174817420	5390	5390	5390	5390	0
34	20240912	185600	174817420	5390	5390	5390	5390	0
35	20240912	185500	174817420	5390	5390	5390	5390	0
36	20240912	185400	174817420	5390	5390	5390	5390	0
37	20240912	185300	174817420	5390	5390	5390	5390	0
38	20240912	185200	174817420	5390	5390	5390	5390	0
39	20240912	185100	174817420	5390	5390	5390	5390	0
40	20240912	185000	174817420	5390	5390	5390	5390	0
41	20240912	184900	174817420	5390	5390	5390	5390	0
42	20240912	184800	174817420	5390	5390	5390	5390	0
43	20240912	184700	174817420	5390	5390	5390	5390	0
44	20240912	184600	174817420	5390	5390	5390	5390	0
45	20240912	184500	174817420	5390	5390	5390	5390	0
46	20240912	184400	174817420	5390	5390	5390	5390	0
47	20240912	184300	174817420	5390	5390	5390	5390	0
48	20240912	184200	174817420	5390	5390	5390	5390	0
49	20240912	184100	174817420	5390	5390	5390	5390	0
50	20240912	184000	174817420	5390	5390	5390	5390	0
51	20240912	183900	174817420	5390	5390	5390	5390	0
52	20240912	183800	174817420	5390	5390	5390	5390	0
53	20240912	183700	174817420	5390	5390	5390	5390	0
54	20240912	183600	174817420	5390	5390	5390	5390	0
55	20240912	183500	174817420	5390	5390	5390	5390	0
56	20240912	183400	174817420	5390	5390	5390	5390	0
57	20240912	183300	174817420	5390	5390	5390	5390	0
58	20240912	183200	174817420	5390	5390	5390	5390	0
59	20240912	183100	174817420	5390	5390	5390	5390	0
60	20240912	183000	174817420	5390	5390	5390	5390	0
61	20240912	182900	174817420	5390	5390	5390	5390	0
62	20240912	182800	174817420	5390	5390	5390	5390	50
63	20240912	182700	174817420	5390	5390	5390	5390	0
64	20240912	182600	174817420	5390	5390	5390	5390	0
65	20240912	182500	174817420	5390	5390	5390	5390	0
66	20240912	182400	174817420	5390	5390	5390	5390	0
67	20240912	182300	174817420	5390	5390	5390	5390	0
68	20240912	182200	174817420	5390	5390	5390	5390	0
69	20240912	182100	174817420	5390	5390	5390	5390	0
70	20240912	182000	174817420	5390	5390	5390	5390	0
71	20240912	181900	174817420	5390	5390	5390	5390	0
72	20240912	181800	174817420	5390	5390	5390	5390	0
73	20240912	181700	174817420	5390	5390	5390	5390	0
74	20240912	181600	174817420	5390	5390	5390	5390	0
75	20240912	181500	174817420	5390	5390	5390	5390	0
76	20240912	181400	174817420	5390	5390	5390	5390	0
77	20240912	181300	174817420	5390	5390	5390	5390	0
78	20240912	181200	174817420	5390	5390	5390	5390	0
79	20240912	181100	174817420	5390	5390	5390	5390	0
80	20240912	181000	174817420	5390	5390	5390	5390	0
81	20240912	180900	174817420	5390	5390	5390	5390	0
82	20240912	180800	174817420	5390	5390	5390	5390	0
83	20240912	180700	174817420	5390	5390	5390	5390	0
84	20240912	180600	174817420	5390	5390	5390	5390	0
85	20240912	180500	174817420	5390	5390	5390	5390	0
86	20240912	180400	174817420	5390	5390	5390	5390	0
87	20240912	180300	174817420	5390	5390	5390	5390	0
88	20240912	180200	174817420	5390	5390	5390	5390	0
89	20240912	180100	174817420	5390	5390	5390	5390	0
90	20240912	180000	174817420	5390	5390	5390	5390	0
91	20240912	175900	174817420	5390	5390	5390	5390	0
92	20240912	175800	174817420	5390	5390	5390	5390	50
93	20240912	175700	174817420	5390	5390	5390	5390	0
94	20240912	175600	174817420	5390	5390	5390	5390	0
95	20240912	175500	174817420	5390	5390	5390	5390	0
96	20240912	175400	174817420	5390	5390	5390	5390	0
97	20240912	175300	174817420	5390	5390	5390	5390	0
98	20240912	175200	174817420	5390	5390	5390	5390	0
99	20240912	175100	174817420	5390	5390	5390	5390	0
100	20240912	175000	174817420	5390	5390	5390	5390	0
101	20240912	174900	174817420	5390	5390	5390	5390	0
102	20240912	174800	174817420	5390	5390	5390	5390	0
103	20240912	174700	174817420	5390	5390	5390	5390	0
104	20240912	174600	174817420	5390	5390	5390	5390	0
105	20240912	174500	174817420	5390	5390	5390	5390	0
106	20240912	174400	174817420	5390	5390	5390	5390	0
107	20240912	174300	174817420	5390	5390	5390	5390	0
108	20240912	174200	174817420	5390	5390	5390	5390	0
109	20240912	174100	174817420	5390	5390	5390	5390	0
110	20240912	174000	174817420	5390	5390	5390	5390	0
111	20240912	173900	174817420	5390	5390	5390	5390	0
112	20240912	173800	174817420	5390	5390	5390	5390	0
113	20240912	173700	174817420	5390	5390	5390	5390	0
114	20240912	173600	174817420	5390	5390	5390	5390	0
115	20240912	173500	174817420	5390	5390	5390	5390	0
116	20240912	173400	174817420	5390	5390	5390	5390	0
117	20240912	173300	174817420	5390	5390	5390	5390	0
118	20240912	173200	174817420	5390	5390	5390	5390	0
119	20240912	173100	174817420	5390	5390	5390	5390	0
120	20240912	173000	174817420	5390	5390	5390	5390	0
121	20240912	172900	174817420	5390	5390	5390	5390	0
122	20240912	172800	174817420	5390	5390	5390	5390	50
123	20240912	172700	174817420	5390	5390	5390	5390	0
124	20240912	172600	174817420	5390	5390	5390	5390	0
125	20240912	172500	174817420	5390	5390	5390	5390	0
126	20240912	172400	174817420	5390	5390	5390	5390	0
127	20240912	172300	174817420	5390	5390	5390	5390	0
128	20240912	172200	174817420	5390	5390	5390	5390	0
129	20240912	172100	174817420	5390	5390	5390	5390	0
130	20240912	172000	174817420	5390	5390	5390	5390	0
131	20240912	171900	174817420	5390	5390	5390	5390	0
132	20240912	171800	174817420	5390	5390	5390	5390	0
133	20240912	171700	174817420	5390	5390	5390	5390	0
134	20240912	171600	174817420	5390	5390	5390	5390	0
135	20240912	171500	174817420	5390	5390	5390	5390	0
136	20240912	171400	174817420	5390	5390	5390	5390	0
137	20240912	171300	174817420	5390	5390	5390	5390	0
138	20240912	171200	174817420	5390	5390	5390	5390	0
139	20240912	171100	174817420	5390	5390	5390	5390	0
140	20240912	171000	174817420	5390	5390	5390	5390	0
141	20240912	170900	174817420	5390	5390	5390	5390	0
142	20240912	170800	174817420	5390	5390	5390	5390	0
143	20240912	170700	174817420	5390	5390	5390	5390	0
144	20240912	170600	174817420	5390	5390	5390	5390	0
145	20240912	170500	174817420	5390	5390	5390	5390	0
146	20240912	170400	174817420	5390	5390	5390	5390	0
147	20240912	170300	174817420	5390	5390	5390	5390	0
148	20240912	170200	174817420	5390	5390	5390	5390	0
149	20240912	170100	174817420	5390	5390	5390	5390	0
150	20240912	170000	174817420	5390	5390	5390	5390	0
151	20240912	165900	174817420	5390	5390	5390	5390	0
152	20240912	165800	174817420	5390	5390	5390	5390	50
153	20240912	165700	174817420	5390	5390	5390	5390	0
154	20240912	165600	174817420	5390	5390	5390	5390	0
155	20240912	165500	174817420	5390	5390	5390	5390	0
156	20240912	165400	174817420	5390	5390	5390	5390	0
157	20240912	165300	174817420	5390	5390	5390	5390	0
158	20240912	165200	174817420	5390	5390	5390	5390	0
159	20240912	165100	174817420	5390	5390	5390	5390	0
160	20240912	165000	174817420	5390	5390	5390	5390	0
161	20240912	164900	174817420	5390	5390	5390	5390	0
162	20240912	164800	174817420	5390	5390	5390	5390	0
163	20240912	164700	174817420	5390	5390	5390	5390	0
164	20240912	164600	174817420	5390	5390	5390	5390	0
165	20240912	164500	174817420	5390	5390	5390	5390	0
166	20240912	164400	174817420	5390	5390	5390	5390	0
167	20240912	164300	174817420	5390	5390	5390	5390	0
168	20240912	164200	174817420	5390	5390	5390	5390	0
169	20240912	164100	174817420	5390	5390	5390	5390	0
170	20240912	164000	174817420	5390	5390	5390	5390	0
171	20240912	163900	174817420	5390	5390	5390	5390	0
172	20240912	163800	174817420	5390	5390	5390	5390	0
173	20240912	163700	174817420	5390	5390	5390	5390	0
174	20240912	163600	174817420	5390	5390	5390	5390	0
175	20240912	163500	174817420	5390	5390	5390	5390	0
176	20240912	163400	174817420	5390	5390	5390	5390	0
177	20240912	163300	174817420	5390	5390	5390	5390	0
178	20240912	163200	174817420	5390	5390	5390	5390	0
179	20240912	163100	174817420	5390	5390	5390	5390	0
180	20240912	163000	174817420	5390	5390	5390	5390	0
181	20240912	162900	174817420	5390	5390	5390	5390	0
182	20240912	162800	174817420	5390	5390	5390	5390	50
183	20240912	162700	174817420	5390	5390	5390	5390	0
184	20240912	162600	174817420	5390	5390	5390	5390	0
185	20240912	162500	174817420	5390	5390	5390	5390	0
186	20240912	162400	174817420	5390	5390	5390	5390	0
187	20240912	162300	174817420	5390	5390	5390	5390	0
188	20240912	162200	174817420	5390	5390	5390	5390	0
189	20240912	162100	174817420	5390	5390	5390	5390	0
190	20240912	162000	174817420	5390	5390	5390	5390	0
191	20240912	161900	174817420	5390	5390	5390	5390	0
192	20240912	161800	174817420	5390	5390	5390	5390	0
193	20240912	161700	174817420	5390	5390	5390	5390	0
194	20240912	161600	174817420	5390	5390	5390	5390	0
195	20240912	161500	174817420	5390	5390	5390	5390	0
196	20240912	161400	174817420	5390	5390	5390	5390	0
197	20240912	161300	174817420	5390	5390	5390	5390	0
198	20240912	161200	174817420	5390	5390	5390	5390	0
199	20240912	161100	174817420	5390	5390	5390	5390	0
200	20240912	161000	174817420	5390	5390	5390	5390	0
201	20240912	160900	174817420	5390	5390	5390	5390	0
202	20240912	160800	174817420	5390	5390	5390	5390	0
203	20240912	160700	174817420	5390	5390	5390	5390	0
204	20240912	160600	174817420	5390	5390	5390	5390	0
205	20240912	160500	174817420	5390	5390	5390	5390	0
206	20240912	160400	174817420	5390	5390	5390	5390	0
207	20240912	160300	174817420	5390	5390	5390	5390	0
208	20240912	160200	174817420	5390	5390	5390	5390	0
209	20240912	160100	174817420	5390	5390	5390	5390	0
210	20240912	160000	174817420	5390	5390	5390	5390	0
211	20240912	155900	174817420	5390	5390	5390	5390	0
212	20240912	155800	174817420	5390	5390	5390	5390	50
213	20240912	155700	174817420	5390	5390	5390	5390	0
214	20240912	155600	174817420	5390	5390	5390	5390	0
215	20240912	155500	174817420	5390	5390	5390	5390	0
216	20240912	155400	174817420	5390	5390	5390	5390	0
217	20240912	155300	174817420	5390	5390	5390	5390	0
218	20240912	155200	174817420	5390	5390	5390	5390	0
219	20240912	155100	174817420	5390	5390	5390	5390	0
220	20240912	155000	174817420	5390	5390	5390	5390	0
221	20240912	154900	174817420	5390	5390	5390	5390	0
222	20240912	154800	174817420	5390	5390	5390	5390	0
223	20240912	154700	174817420	5390	5390	5390	5390	0
224	20240912	154600	174817420	5390	5390	5390	5390	0
225	20240912	154500	174817420	5390	5390	5390	5390	0
226	20240912	154400	174817420	5390	5390	5390	5390	0
227	20240912	154300	174817420	5390	5390	5390	5390	0
228	20240912	154200	174817420	5390	5390	5390	5390	0
229	20240912	154100	174817420	5390	5390	5390	5390	0
230	20240912	154000	174817420	5390	5390	5390	5390	0
231	20240912	153900	174817420	5390	5390	5390	5390	0
232	20240912	153800	174817420	5390	5390	5390	5390	0
233	20240912	153700	174817420	5390	5390	5390	5390	0
234	20240912	153600	174817420	5390	5390	5390	5390	0
235	20240912	153500	174817420	5390	5390	5390	5390	0
236	20240912	153400	174817420	5390	5390	5390	5390	0
237	20240912	153300	174817420	5390	5390	5390	5390	0
238	20240912	153200	174817420	5390	5390	5390	5390	0
239	20240912	153100	174817420	5390	5390	5390	5390	0
240	20240912	153000	174817420	5390	5390	5390	5390	50
241	20240912	152900	174547920	5360	5360	5360	5360	0
242	20240912	152800	174547920	5360	5360	5360	5360	0
243	20240912	152700	174547920	5360	5360	5360	5360	0
244	20240912	152600	174547920	5360	5360	5360	5360	0
245	20240912	152500	174547920	5360	5360	5360	5360	0
246	20240912	152400	174547920	5360	5360	5360	5360	0
247	20240912	152300	174547920	5360	5360	5360	5360	0
248	20240912	152200	174547920	5360	5360	5360	5360	0
249	20240912	152100	174547920	5360	5360	5360	5360	0
250	20240912	152000	174547920	5360	5360	5360	5360	0
251	20240912	151900	174547920	5360	5340	5360	5330	21
252	20240912	151800	174435930	5380	5380	5380	5380	0
253	20240912	151700	174435930	5380	5380	5380	5380	0
254	20240912	151600	174435930	5380	5380	5380	5380	0
255	20240912	151500	174435930	5380	5380	5380	5380	0
256	20240912	151400	174435930	5380	5380	5380	5380	0
257	20240912	151300	174435930	5380	5380	5380	5380	1
258	20240912	151200	174430550	5350	5350	5350	5350	0
259	20240912	151100	174430550	5350	5380	5380	5350	7
260	20240912	151000	174393070	5350	5360	5360	5350	3
261	20240912	150900	174377010	5380	5380	5380	5380	0
262	20240912	150800	174377010	5380	5380	5380	5380	0
263	20240912	150700	174377010	5380	5380	5380	5380	1
264	20240912	150600	174371630	5350	5350	5350	5350	0
265	20240912	150500	174371630	5350	5350	5350	5350	3
266	20240912	150400	174355580	5390	5380	5390	5380	3
267	20240912	150300	174339430	5380	5380	5380	5380	29
268	20240912	150200	174183410	5390	5380	5390	5370	1917
269	20240912	150100	163869950	5370	5360	5370	5360	2744
270	20240912	150000	149152070	5350	5340	5350	5340	1709
271	20240912	145900	140009890	5340	5340	5340	5340	0
272	20240912	145800	140009890	5340	5340	5340	5340	0
273	20240912	145700	140009890	5340	5340	5340	5340	0
274	20240912	145600	140009890	5340	5340	5340	5340	0
275	20240912	145500	140009890	5340	5340	5340	5340	0
276	20240912	145400	140009890	5340	5340	5340	5340	100
277	20240912	145300	139475890	5340	5340	5340	5340	340
278	20240912	145200	137660290	5340	5340	5340	5340	0
279	20240912	145100	137660290	5340	5340	5340	5340	0
280	20240912	145000	137660290	5340	5340	5340	5340	0
281	20240912	144900	137660290	5340	5340	5340	5340	0
282	20240912	144800	137660290	5340	5340	5340	5340	0
283	20240912	144700	137660290	5340	5340	5340	5340	0
284	20240912	144600	137660290	5340	5340	5340	5340	0
285	20240912	144500	137660290	5340	5340	5340	5340	0
286	20240912	144400	137660290	5340	5340	5340	5340	0
287	20240912	144300	137660290	5340	5340	5340	5340	0
288	20240912	144200	137660290	5340	5340	5340	5340	0
289	20240912	144100	137660290	5340	5340	5340	5340	0
290	20240912	144000	137660290	5340	5340	5340	5340	0
291	20240912	143900	137660290	5340	5340	5340	5340	0
292	20240912	143800	137660290	5340	5340	5340	5340	2
293	20240912	143700	137649610	5300	5300	5300	5300	2000
294	20240912	143600	127049610	5340	5300	5340	5300	45
295	20240912	143500	126810990	5340	5340	5340	5340	0
296	20240912	143400	126810990	5340	5340	5340	5340	0
297	20240912	143300	126810990	5340	5340	5340	5340	0
298	20240912	143200	126810990	5340	5340	5340	5340	100
299	20240912	143100	126276990	5340	5340	5340	5340	0
300	20240912	143000	126276990	5340	5340	5340	5340	0
301	20240912	142900	126276990	5340	5340	5340	5340	0
302	20240912	142800	126276990	5340	5340	5340	5340	0
303	20240912	142700	126276990	5340	5340	5340	5340	0
304	20240912	142600	126276990	5340	5340	5340	5340	0
305	20240912	142500	126276990	5340	5340	5340	5340	0
306	20240912	142400	126276990	5340	5340	5340	5340	0
307	20240912	142300	126276990	5340	5340	5340	5340	0
308	20240912	142200	126276990	5340	5340	5340	5340	0
309	20240912	142100	126276990	5340	5340	5340	5340	0
310	20240912	142000	126276990	5340	5340	5340	5340	10
311	20240912	141900	126223590	5340	5340	5340	5340	0
312	20240912	141800	126223590	5340	5340	5340	5340	0
313	20240912	141700	126223590	5340	5340	5340	5340	0
314	20240912	141600	126223590	5340	5340	5340	5340	0
315	20240912	141500	126223590	5340	5340	5340	5340	0
316	20240912	141400	126223590	5340	5330	5340	5330	46
317	20240912	141300	125978050	5330	5330	5330	5330	0
318	20240912	141200	125978050	5330	5330	5330	5330	36
319	20240912	141100	125786170	5340	5340	5340	5340	0
320	20240912	141000	125786170	5340	5320	5340	5320	40
321	20240912	140900	125573230	5320	5320	5320	5320	0
322	20240912	140800	125573230	5320	5320	5320	5320	0
323	20240912	140700	125573230	5320	5320	5320	5320	0
324	20240912	140600	125573230	5320	5320	5320	5320	0
325	20240912	140500	125573230	5320	5320	5320	5320	0
326	20240912	140400	125573230	5320	5320	5320	5320	3
327	20240912	140300	125557270	5290	5290	5290	5290	0
328	20240912	140200	125557270	5290	5300	5300	5290	1000
329	20240912	140100	120265120	5340	5340	5340	5340	0
330	20240912	140000	120265120	5340	5340	5340	5340	0
331	20240912	135900	120265120	5340	5340	5340	5340	2
332	20240912	135800	120254440	5310	5310	5310	5310	200
333	20240912	135700	119192440	5340	5340	5340	5340	2
334	20240912	135600	119181760	5320	5320	5320	5320	0
335	20240912	135500	119181760	5320	5320	5320	5320	0
336	20240912	135400	119181760	5320	5320	5320	5320	1
337	20240912	135300	119176440	5340	5340	5340	5340	0
338	20240912	135200	119176440	5340	5340	5340	5340	0
339	20240912	135100	119176440	5340	5340	5340	5340	0
340	20240912	135000	119176440	5340	5340	5340	5340	0
341	20240912	134900	119176440	5340	5340	5340	5340	0
342	20240912	134800	119176440	5340	5340	5340	5340	0
343	20240912	134700	119176440	5340	5340	5340	5340	0
344	20240912	134600	119176440	5340	5340	5340	5340	0
345	20240912	134500	119176440	5340	5340	5340	5340	0
346	20240912	134400	119176440	5340	5340	5340	5340	0
347	20240912	134300	119176440	5340	5340	5340	5340	0
348	20240912	134200	119176440	5340	5340	5340	5340	0
349	20240912	134100	119176440	5340	5340	5340	5340	0
350	20240912	134000	119176440	5340	5340	5340	5340	0
351	20240912	133900	119176440	5340	5340	5340	5340	0
352	20240912	133800	119176440	5340	5340	5340	5340	0
353	20240912	133700	119176440	5340	5340	5340	5340	0
354	20240912	133600	119176440	5340	5340	5340	5340	21
355	20240912	133500	119064300	5350	5350	5350	5350	0
356	20240912	133400	119064300	5350	5350	5350	5350	0
357	20240912	133300	119064300	5350	5350	5350	5350	0
358	20240912	133200	119064300	5350	5350	5350	5350	0
359	20240912	133100	119064300	5350	5350	5350	5350	0
360	20240912	133000	119064300	5350	5350	5350	5350	0
361	20240912	132900	119064300	5350	5350	5350	5350	0
362	20240912	132800	119064300	5350	5350	5350	5350	0
363	20240912	132700	119064300	5350	5350	5350	5350	0
364	20240912	132600	119064300	5350	5350	5350	5350	0
365	20240912	132500	119064300	5350	5350	5350	5350	0
366	20240912	132400	119064300	5350	5350	5350	5350	0
367	20240912	132300	119064300	5350	5350	5350	5350	0
368	20240912	132200	119064300	5350	5350	5350	5350	0
369	20240912	132100	119064300	5350	5350	5350	5350	0
370	20240912	132000	119064300	5350	5350	5350	5350	0
371	20240912	131900	119064300	5350	5350	5350	5350	0
372	20240912	131800	119064300	5350	5350	5350	5350	0
373	20240912	131700	119064300	5350	5350	5350	5350	0
374	20240912	131600	119064300	5350	5350	5350	5350	700
375	20240912	131500	115319300	5350	5350	5350	5350	0
376	20240912	131400	115319300	5350	5350	5350	5350	0
377	20240912	131300	115319300	5350	5350	5350	5350	0
378	20240912	131200	115319300	5350	5350	5350	5350	0
379	20240912	131100	115319300	5350	5350	5350	5350	0
380	20240912	131000	115319300	5350	5350	5350	5350	0
381	20240912	130900	115319300	5350	5350	5350	5350	0
382	20240912	130800	115319300	5350	5350	5350	5350	73
383	20240912	130700	114928750	5340	5340	5340	5340	0
384	20240912	130600	114928750	5340	5330	5340	5330	428
385	20240912	130500	112647500	5330	5330	5330	5330	0
386	20240912	130400	112647500	5330	5330	5330	5330	0
387	20240912	130300	112647500	5330	5330	5330	5330	0
388	20240912	130200	112647500	5330	5330	5330	5330	0
389	20240912	130100	112647500	5330	5330	5330	5330	0
390	20240912	130000	112647500	5330	5330	5330	5330	0
391	20240912	125900	112647500	5330	5330	5330	5330	0
392	20240912	125800	112647500	5330	5330	5330	5330	0
393	20240912	125700	112647500	5330	5330	5330	5330	1
394	20240912	125600	112642170	5310	5310	5310	5310	0
395	20240912	125500	112642170	5310	5310	5310	5310	0
396	20240912	125400	112642170	5310	5310	5310	5310	0
397	20240912	125300	112642170	5310	5310	5310	5310	0
398	20240912	125200	112642170	5310	5310	5310	5310	0
399	20240912	125100	112642170	5310	5310	5310	5310	0
400	20240912	125000	112642170	5310	5310	5310	5310	500
401	20240912	124900	109987170	5320	5320	5320	5320	0
402	20240912	124800	109987170	5320	5320	5320	5320	0
403	20240912	124700	109987170	5320	5320	5320	5320	0
404	20240912	124600	109987170	5320	5320	5320	5320	0
405	20240912	124500	109987170	5320	5320	5320	5320	0
406	20240912	124400	109987170	5320	5320	5320	5320	0
407	20240912	124300	109987170	5320	5320	5320	5320	0
408	20240912	124200	109987170	5320	5320	5320	5320	1
409	20240912	124100	109981850	5300	5300	5300	5300	774
410	20240912	124000	105879650	5300	5300	5300	5300	1
411	20240912	123900	105874350	5300	5300	5300	5300	0
412	20240912	123800	105874350	5300	5300	5300	5300	0
413	20240912	123700	105874350	5300	5300	5300	5300	41
414	20240912	123600	105657050	5300	5300	5300	5300	0
415	20240912	123500	105657050	5300	5300	5300	5300	0
416	20240912	123400	105657050	5300	5300	5300	5300	0
417	20240912	123300	105657050	5300	5300	5300	5300	0
418	20240912	123200	105657050	5300	5300	5300	5300	0
419	20240912	123100	105657050	5300	5300	5300	5300	0
420	20240912	123000	105657050	5300	5300	5300	5300	0
421	20240912	122900	105657050	5300	5300	5300	5300	1
422	20240912	122800	105651750	5320	5320	5320	5320	0
423	20240912	122700	105651750	5320	5320	5320	5320	0
424	20240912	122600	105651750	5320	5320	5320	5320	0
425	20240912	122500	105651750	5320	5320	5320	5320	0
426	20240912	122400	105651750	5320	5320	5320	5320	0
427	20240912	122300	105651750	5320	5320	5320	5320	0
428	20240912	122200	105651750	5320	5320	5320	5320	0
429	20240912	122100	105651750	5320	5320	5320	5320	0
430	20240912	122000	105651750	5320	5320	5320	5320	0
431	20240912	121900	105651750	5320	5320	5320	5320	1
432	20240912	121800	105646430	5330	5330	5330	5330	0
433	20240912	121700	105646430	5330	5330	5330	5330	1
434	20240912	121600	105641100	5250	5330	5330	5250	2426
435	20240912	121500	92825880	5340	5340	5340	5340	0
436	20240912	121400	92825880	5340	5340	5340	5340	1
437	20240912	121300	92820540	5360	5360	5360	5360	0
438	20240912	121200	92820540	5360	5360	5360	5360	0
439	20240912	121100	92820540	5360	5360	5360	5360	0
440	20240912	121000	92820540	5360	5360	5360	5360	0
441	20240912	120900	92820540	5360	5360	5360	5360	0
442	20240912	120800	92820540	5360	5360	5360	5360	0
443	20240912	120700	92820540	5360	5360	5360	5360	0
444	20240912	120600	92820540	5360	5360	5360	5360	3
445	20240912	120500	92804460	5340	5340	5340	5340	0
446	20240912	120400	92804460	5340	5340	5340	5340	0
447	20240912	120300	92804460	5340	5340	5340	5340	1
448	20240912	120200	92799120	5340	5340	5340	5340	1
449	20240912	120100	92793780	5360	5360	5360	5360	0
450	20240912	120000	92793780	5360	5360	5360	5360	0
451	20240912	115900	92793780	5360	5360	5360	5360	0
452	20240912	115800	92793780	5360	5360	5360	5360	0
453	20240912	115700	92793780	5360	5360	5360	5360	0
454	20240912	115600	92793780	5360	5360	5360	5360	0
455	20240912	115500	92793780	5360	5360	5360	5360	0
456	20240912	115400	92793780	5360	5350	5360	5350	1862
457	20240912	115300	82820840	5360	5360	5360	5360	0
458	20240912	115200	82820840	5360	5360	5360	5360	0
459	20240912	115100	82820840	5360	5360	5360	5360	0
460	20240912	115000	82820840	5360	5360	5360	5360	0
461	20240912	114900	82820840	5360	5360	5360	5360	0
462	20240912	114800	82820840	5360	5360	5360	5360	0
463	20240912	114700	82820840	5360	5360	5360	5360	0
464	20240912	114600	82820840	5360	5360	5360	5360	0
465	20240912	114500	82820840	5360	5360	5360	5360	0
466	20240912	114400	82820840	5360	5360	5360	5360	0
467	20240912	114300	82820840	5360	5360	5360	5360	0
468	20240912	114200	82820840	5360	5360	5360	5360	0
469	20240912	114100	82820840	5360	5360	5360	5360	23
470	20240912	114000	82697560	5360	5360	5360	5360	13
471	20240912	113900	82627880	5360	5360	5360	5360	0
472	20240912	113800	82627880	5360	5360	5360	5360	0
473	20240912	113700	82627880	5360	5360	5360	5360	0
474	20240912	113600	82627880	5360	5340	5360	5340	503
475	20240912	113500	79941810	5340	5340	5340	5340	0
476	20240912	113400	79941810	5340	5330	5340	5330	3
477	20240912	113300	79925800	5320	5320	5320	5320	0
478	20240912	113200	79925800	5320	5320	5320	5320	0
479	20240912	113100	79925800	5320	5320	5320	5320	0
480	20240912	113000	79925800	5320	5320	5320	5320	51
481	20240912	112900	79654480	5350	5350	5350	5350	0
482	20240912	112800	79654480	5350	5350	5350	5350	0
483	20240912	112700	79654480	5350	5350	5350	5350	0
484	20240912	112600	79654480	5350	5350	5350	5350	0
485	20240912	112500	79654480	5350	5350	5350	5350	0
486	20240912	112400	79654480	5350	5350	5350	5350	0
487	20240912	112300	79654480	5350	5350	5350	5350	0
488	20240912	112200	79654480	5350	5350	5350	5350	0
489	20240912	112100	79654480	5350	5350	5350	5350	0
490	20240912	112000	79654480	5350	5350	5350	5350	0
491	20240912	111900	79654480	5350	5350	5350	5350	0
492	20240912	111800	79654480	5350	5350	5350	5350	0
493	20240912	111700	79654480	5350	5350	5350	5350	0
494	20240912	111600	79654480	5350	5350	5350	5350	0
495	20240912	111500	79654480	5350	5350	5350	5350	0
496	20240912	111400	79654480	5350	5350	5350	5350	0
497	20240912	111300	79654480	5350	5340	5350	5340	700
498	20240912	111200	75911540	5340	5340	5340	5340	0
499	20240912	111100	75911540	5340	5340	5340	5340	0
500	20240912	111000	75911540	5340	5340	5340	5340	0
501	20240912	110900	75911540	5340	5340	5340	5340	0
502	20240912	110800	75911540	5340	5340	5340	5340	0
503	20240912	110700	75911540	5340	5340	5340	5340	0
504	20240912	110600	75911540	5340	5340	5340	5340	0
505	20240912	110500	75911540	5340	5340	5340	5340	38
506	20240912	110400	75708620	5340	5340	5340	5340	0
507	20240912	110300	75708620	5340	5340	5340	5340	74
508	20240912	110200	75313460	5340	5340	5340	5340	64
509	20240912	110100	74971700	5340	5340	5340	5340	10
510	20240912	110000	74918300	5340	5340	5340	5340	0
511	20240912	105900	74918300	5340	5340	5340	5340	0
512	20240912	105800	74918300	5340	5340	5340	5340	84
513	20240912	105700	74469740	5340	5340	5340	5340	0
514	20240912	105600	74469740	5340	5340	5340	5340	0
515	20240912	105500	74469740	5340	5340	5340	5340	0
516	20240912	105400	74469740	5340	5340	5340	5340	0
517	20240912	105300	74469740	5340	5340	5340	5340	0
518	20240912	105200	74469740	5340	5340	5340	5340	0
519	20240912	105100	74469740	5340	5340	5340	5340	0
520	20240912	105000	74469740	5340	5340	5340	5340	0
521	20240912	104900	74469740	5340	5340	5340	5340	1
522	20240912	104800	74464400	5300	5300	5300	5300	0
523	20240912	104700	74464400	5300	5300	5300	5300	0
524	20240912	104600	74464400	5300	5300	5300	5300	0
525	20240912	104500	74464400	5300	5300	5300	5300	0
526	20240912	104400	74464400	5300	5300	5300	5300	300
527	20240912	104300	72874400	5340	5340	5340	5340	0
528	20240912	104200	72874400	5340	5340	5340	5340	0
529	20240912	104100	72874400	5340	5340	5340	5340	0
530	20240912	104000	72874400	5340	5330	5340	5330	1300
531	20240912	103900	65935500	5300	5300	5300	5300	0
532	20240912	103800	65935500	5300	5310	5310	5300	421
533	20240912	103700	63704100	5300	5300	5300	5300	0
534	20240912	103600	63704100	5300	5300	5300	5300	0
535	20240912	103500	63704100	5300	5300	5300	5300	0
536	20240912	103400	63704100	5300	5300	5300	5300	14
537	20240912	103300	63629900	5340	5340	5340	5340	0
538	20240912	103200	63629900	5340	5340	5340	5340	0
539	20240912	103100	63629900	5340	5340	5340	5340	0
540	20240912	103000	63629900	5340	5340	5340	5340	0
541	20240912	102900	63629900	5340	5340	5340	5340	0
542	20240912	102800	63629900	5340	5340	5340	5340	0
543	20240912	102700	63629900	5340	5340	5340	5340	1
544	20240912	102600	63624560	5310	5310	5310	5310	0
545	20240912	102500	63624560	5310	5310	5310	5310	0
546	20240912	102400	63624560	5310	5310	5310	5310	0
547	20240912	102300	63624560	5310	5310	5310	5310	0
548	20240912	102200	63624560	5310	5330	5330	5310	201
549	20240912	102100	62557090	5340	5340	5340	5340	0
550	20240912	102000	62557090	5340	5310	5340	5310	4
551	20240912	101900	62535820	5310	5310	5310	5310	3
552	20240912	101800	62519890	5340	5340	5340	5340	0
553	20240912	101700	62519890	5340	5340	5340	5340	0
554	20240912	101600	62519890	5340	5340	5340	5340	0
555	20240912	101500	62519890	5340	5340	5340	5340	500
556	20240912	101400	59849890	5320	5320	5320	5320	0
557	20240912	101300	59849890	5320	5320	5320	5320	0
558	20240912	101200	59849890	5320	5320	5320	5320	0
559	20240912	101100	59849890	5320	5320	5320	5320	0
560	20240912	101000	59849890	5320	5320	5320	5320	50
561	20240912	100900	59583890	5350	5330	5350	5330	31
562	20240912	100800	59418640	5350	5350	5350	5350	0
563	20240912	100700	59418640	5350	5350	5350	5350	152
564	20240912	100600	58605440	5350	5340	5350	5330	221
565	20240912	100500	57424700	5350	5350	5350	5350	0
566	20240912	100400	57424700	5350	5350	5350	5350	150
567	20240912	100300	56622200	5350	5350	5350	5330	1002
568	20240912	100200	51261520	5320	5320	5320	5320	1
569	20240912	100100	51256200	5320	5320	5320	5320	0
570	20240912	100000	51256200	5320	5320	5320	5320	0
571	20240912	095900	51256200	5320	5320	5320	5320	1
572	20240912	095800	51250880	5320	5320	5320	5320	0
573	20240912	095700	51250880	5320	5320	5320	5320	23
574	20240912	095600	51128520	5330	5330	5330	5330	0
575	20240912	095500	51128520	5330	5330	5330	5330	0
576	20240912	095400	51128520	5330	5330	5330	5330	0
577	20240912	095300	51128520	5330	5330	5330	5330	0
578	20240912	095200	51128520	5330	5330	5330	5330	100
579	20240912	095100	50595520	5320	5320	5320	5320	0
580	20240912	095000	50595520	5320	5320	5320	5320	0
581	20240912	094900	50595520	5320	5320	5320	5320	0
582	20240912	094800	50595520	5320	5350	5350	5320	118
583	20240912	094700	49964760	5350	5350	5350	5350	0
584	20240912	094600	49964760	5350	5350	5350	5350	0
585	20240912	094500	49964760	5350	5350	5350	5350	123
586	20240912	094400	49306710	5350	5350	5350	5350	0
587	20240912	094300	49306710	5350	5350	5350	5350	164
588	20240912	094200	48429310	5350	5340	5350	5340	4
589	20240912	094100	48407940	5320	5320	5320	5320	0
590	20240912	094000	48407940	5320	5320	5320	5320	100
591	20240912	093900	47875940	5310	5310	5310	5310	0
592	20240912	093800	47875940	5310	5350	5350	5310	34
593	20240912	093700	47694800	5310	5310	5310	5310	0
594	20240912	093600	47694800	5310	5310	5310	5310	0
595	20240912	093500	47694800	5310	5310	5310	5310	0
596	20240912	093400	47694800	5310	5310	5310	5310	0
597	20240912	093300	47694800	5310	5350	5350	5310	1329
598	20240912	093200	40598300	5350	5350	5350	5350	4
599	20240912	093100	40576900	5350	5350	5350	5350	106
600	20240912	093000	40009800	5340	5340	5340	5340	0
601	20240912	092900	40009800	5340	5340	5340	5340	7
602	20240912	092800	39972420	5380	5370	5380	5370	200
603	20240912	092700	38896620	5320	5320	5320	5320	0
604	20240912	092600	38896620	5320	5320	5380	5320	1042
605	20240912	092500	33302470	5320	5340	5340	5320	3000
606	20240912	092400	17311750	5380	5370	5380	5370	4
607	20240912	092300	17290240	5350	5350	5350	5350	4
608	20240912	092200	17268840	5340	5340	5340	5340	0
609	20240912	092100	17268840	5340	5340	5340	5340	0
610	20240912	092000	17268840	5340	5340	5340	5340	1
611	20240912	091900	17263500	5410	5410	5410	5410	0
612	20240912	091800	17263500	5410	5410	5410	5410	0
613	20240912	091700	17263500	5410	5410	5410	5410	0
614	20240912	091600	17263500	5410	5410	5410	5410	0
615	20240912	091500	17263500	5410	5400	5410	5400	5
616	20240912	091400	17236460	5380	5380	5380	5380	1242
617	20240912	091300	10554500	5420	5410	5420	5410	6
618	20240912	091200	10522010	5330	5380	5420	5330	1841
619	20240912	091100	572260	5380	5380	5380	5380	0
620	20240912	091000	572260	5380	5380	5380	5380	0
621	20240912	090900	572260	5380	5360	5380	5360	8
622	20240912	090800	529330	5370	5370	5370	5370	0
623	20240912	090700	529330	5370	5370	5370	5370	0
624	20240912	090600	529330	5370	5370	5370	5370	1
625	20240912	090500	523960	5380	5380	5380	5380	0
626	20240912	090400	523960	5380	5380	5380	5380	0
627	20240912	090300	523960	5380	5380	5380	5380	0
628	20240912	090200	523960	5380	5370	5380	5370	4
629	20240912	090100	502460	5370	5370	5370	5370	18
630	20240912	090000	405800	5270	5390	5390	5250	76