KissMeData/094840/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200000	93315460	5830	5830	5830	5830	230
3	20240911	195900	93315460	5830	5830	5830	5830	0
4	20240911	195800	93315460	5830	5830	5830	5830	0
5	20240911	195700	93315460	5830	5830	5830	5830	0
6	20240911	195600	93315460	5830	5830	5830	5830	0
7	20240911	195500	93315460	5830	5830	5830	5830	0
8	20240911	195400	93315460	5830	5830	5830	5830	0
9	20240911	195300	93315460	5830	5830	5830	5830	0
10	20240911	195200	93315460	5830	5830	5830	5830	0
11	20240911	195100	93315460	5830	5830	5830	5830	0
12	20240911	195000	93315460	5830	5830	5830	5830	0
13	20240911	194900	93315460	5830	5830	5830	5830	0
14	20240911	194800	93315460	5830	5830	5830	5830	0
15	20240911	194700	93315460	5830	5830	5830	5830	0
16	20240911	194600	93315460	5830	5830	5830	5830	0
17	20240911	194500	93315460	5830	5830	5830	5830	0
18	20240911	194400	93315460	5830	5830	5830	5830	0
19	20240911	194300	93315460	5830	5830	5830	5830	0
20	20240911	194200	93315460	5830	5830	5830	5830	0
21	20240911	194100	93315460	5830	5830	5830	5830	0
22	20240911	194000	93315460	5830	5830	5830	5830	0
23	20240911	193900	93315460	5830	5830	5830	5830	0
24	20240911	193800	93315460	5830	5830	5830	5830	0
25	20240911	193700	93315460	5830	5830	5830	5830	0
26	20240911	193600	93315460	5830	5830	5830	5830	0
27	20240911	193500	93315460	5830	5830	5830	5830	0
28	20240911	193400	93315460	5830	5830	5830	5830	0
29	20240911	193300	93315460	5830	5830	5830	5830	0
30	20240911	193200	93315460	5830	5830	5830	5830	0
31	20240911	193100	93315460	5830	5830	5830	5830	0
32	20240911	193000	93315460	5830	5830	5830	5830	230
33	20240911	192900	93315460	5830	5830	5830	5830	0
34	20240911	192800	93315460	5830	5830	5830	5830	0
35	20240911	192700	93315460	5830	5830	5830	5830	0
36	20240911	192600	93315460	5830	5830	5830	5830	0
37	20240911	192500	93315460	5830	5830	5830	5830	0
38	20240911	192400	93315460	5830	5830	5830	5830	0
39	20240911	192300	93315460	5830	5830	5830	5830	0
40	20240911	192200	93315460	5830	5830	5830	5830	0
41	20240911	192100	93315460	5830	5830	5830	5830	0
42	20240911	192000	93315460	5830	5830	5830	5830	0
43	20240911	191900	93315460	5830	5830	5830	5830	0
44	20240911	191800	93315460	5830	5830	5830	5830	0
45	20240911	191700	93315460	5830	5830	5830	5830	0
46	20240911	191600	93315460	5830	5830	5830	5830	0
47	20240911	191500	93315460	5830	5830	5830	5830	0
48	20240911	191400	93315460	5830	5830	5830	5830	0
49	20240911	191300	93315460	5830	5830	5830	5830	0
50	20240911	191200	93315460	5830	5830	5830	5830	0
51	20240911	191100	93315460	5830	5830	5830	5830	0
52	20240911	191000	93315460	5830	5830	5830	5830	0
53	20240911	190900	93315460	5830	5830	5830	5830	0
54	20240911	190800	93315460	5830	5830	5830	5830	0
55	20240911	190700	93315460	5830	5830	5830	5830	0
56	20240911	190600	93315460	5830	5830	5830	5830	0
57	20240911	190500	93315460	5830	5830	5830	5830	0
58	20240911	190400	93315460	5830	5830	5830	5830	0
59	20240911	190300	93315460	5830	5830	5830	5830	0
60	20240911	190200	93315460	5830	5830	5830	5830	0
61	20240911	190100	93315460	5830	5830	5830	5830	0
62	20240911	190000	93315460	5830	5830	5830	5830	230
63	20240911	185900	93315460	5830	5830	5830	5830	0
64	20240911	185800	93315460	5830	5830	5830	5830	0
65	20240911	185700	93315460	5830	5830	5830	5830	0
66	20240911	185600	93315460	5830	5830	5830	5830	0
67	20240911	185500	93315460	5830	5830	5830	5830	0
68	20240911	185400	93315460	5830	5830	5830	5830	0
69	20240911	185300	93315460	5830	5830	5830	5830	0
70	20240911	185200	93315460	5830	5830	5830	5830	0
71	20240911	185100	93315460	5830	5830	5830	5830	0
72	20240911	185000	93315460	5830	5830	5830	5830	0
73	20240911	184900	93315460	5830	5830	5830	5830	0
74	20240911	184800	93315460	5830	5830	5830	5830	0
75	20240911	184700	93315460	5830	5830	5830	5830	0
76	20240911	184600	93315460	5830	5830	5830	5830	0
77	20240911	184500	93315460	5830	5830	5830	5830	0
78	20240911	184400	93315460	5830	5830	5830	5830	0
79	20240911	184300	93315460	5830	5830	5830	5830	0
80	20240911	184200	93315460	5830	5830	5830	5830	0
81	20240911	184100	93315460	5830	5830	5830	5830	0
82	20240911	184000	93315460	5830	5830	5830	5830	0
83	20240911	183900	93315460	5830	5830	5830	5830	0
84	20240911	183800	93315460	5830	5830	5830	5830	0
85	20240911	183700	93315460	5830	5830	5830	5830	0
86	20240911	183600	93315460	5830	5830	5830	5830	0
87	20240911	183500	93315460	5830	5830	5830	5830	0
88	20240911	183400	93315460	5830	5830	5830	5830	0
89	20240911	183300	93315460	5830	5830	5830	5830	0
90	20240911	183200	93315460	5830	5830	5830	5830	0
91	20240911	183100	93315460	5830	5830	5830	5830	0
92	20240911	183000	93315460	5830	5830	5830	5830	230
93	20240911	182900	93315460	5830	5830	5830	5830	0
94	20240911	182800	93315460	5830	5830	5830	5830	0
95	20240911	182700	93315460	5830	5830	5830	5830	0
96	20240911	182600	93315460	5830	5830	5830	5830	0
97	20240911	182500	93315460	5830	5830	5830	5830	0
98	20240911	182400	93315460	5830	5830	5830	5830	0
99	20240911	182300	93315460	5830	5830	5830	5830	0
100	20240911	182200	93315460	5830	5830	5830	5830	0
101	20240911	182100	93315460	5830	5830	5830	5830	0
102	20240911	182000	93315460	5830	5830	5830	5830	0
103	20240911	181900	93315460	5830	5830	5830	5830	0
104	20240911	181800	93315460	5830	5830	5830	5830	0
105	20240911	181700	93315460	5830	5830	5830	5830	0
106	20240911	181600	93315460	5830	5830	5830	5830	0
107	20240911	181500	93315460	5830	5830	5830	5830	0
108	20240911	181400	93315460	5830	5830	5830	5830	0
109	20240911	181300	93315460	5830	5830	5830	5830	0
110	20240911	181200	93315460	5830	5830	5830	5830	0
111	20240911	181100	93315460	5830	5830	5830	5830	0
112	20240911	181000	93315460	5830	5830	5830	5830	0
113	20240911	180900	93315460	5830	5830	5830	5830	0
114	20240911	180800	93315460	5830	5830	5830	5830	0
115	20240911	180700	93315460	5830	5830	5830	5830	0
116	20240911	180600	93315460	5830	5830	5830	5830	0
117	20240911	180500	93315460	5830	5830	5830	5830	0
118	20240911	180400	93315460	5830	5830	5830	5830	0
119	20240911	180300	93315460	5830	5830	5830	5830	0
120	20240911	180200	93315460	5830	5830	5830	5830	0
121	20240911	180100	93315460	5830	5830	5830	5830	0
122	20240911	180000	93315460	5830	5830	5830	5830	230
123	20240911	175900	93315460	5830	5830	5830	5830	0
124	20240911	175800	93315460	5830	5830	5830	5830	0
125	20240911	175700	93315460	5830	5830	5830	5830	0
126	20240911	175600	93315460	5830	5830	5830	5830	0
127	20240911	175500	93315460	5830	5830	5830	5830	0
128	20240911	175400	93315460	5830	5830	5830	5830	0
129	20240911	175300	93315460	5830	5830	5830	5830	0
130	20240911	175200	93315460	5830	5830	5830	5830	0
131	20240911	175100	93315460	5830	5830	5830	5830	0
132	20240911	175000	93315460	5830	5830	5830	5830	0
133	20240911	174900	93315460	5830	5830	5830	5830	0
134	20240911	174800	93315460	5830	5830	5830	5830	0
135	20240911	174700	93315460	5830	5830	5830	5830	0
136	20240911	174600	93315460	5830	5830	5830	5830	0
137	20240911	174500	93315460	5830	5830	5830	5830	0
138	20240911	174400	93315460	5830	5830	5830	5830	0
139	20240911	174300	93315460	5830	5830	5830	5830	0
140	20240911	174200	93315460	5830	5830	5830	5830	0
141	20240911	174100	93315460	5830	5830	5830	5830	0
142	20240911	174000	93315460	5830	5830	5830	5830	0
143	20240911	173900	93315460	5830	5830	5830	5830	0
144	20240911	173800	93315460	5830	5830	5830	5830	0
145	20240911	173700	93315460	5830	5830	5830	5830	0
146	20240911	173600	93315460	5830	5830	5830	5830	0
147	20240911	173500	93315460	5830	5830	5830	5830	0
148	20240911	173400	93315460	5830	5830	5830	5830	0
149	20240911	173300	93315460	5830	5830	5830	5830	0
150	20240911	173200	93315460	5830	5830	5830	5830	0
151	20240911	173100	93315460	5830	5830	5830	5830	0
152	20240911	173000	93315460	5830	5830	5830	5830	230
153	20240911	172900	93315460	5830	5830	5830	5830	0
154	20240911	172800	93315460	5830	5830	5830	5830	0
155	20240911	172700	93315460	5830	5830	5830	5830	0
156	20240911	172600	93315460	5830	5830	5830	5830	0
157	20240911	172500	93315460	5830	5830	5830	5830	0
158	20240911	172400	93315460	5830	5830	5830	5830	0
159	20240911	172300	93315460	5830	5830	5830	5830	0
160	20240911	172200	93315460	5830	5830	5830	5830	0
161	20240911	172100	93315460	5830	5830	5830	5830	0
162	20240911	172000	93315460	5830	5830	5830	5830	0
163	20240911	171900	93315460	5830	5830	5830	5830	0
164	20240911	171800	93315460	5830	5830	5830	5830	0
165	20240911	171700	93315460	5830	5830	5830	5830	0
166	20240911	171600	93315460	5830	5830	5830	5830	0
167	20240911	171500	93315460	5830	5830	5830	5830	0
168	20240911	171400	93315460	5830	5830	5830	5830	0
169	20240911	171300	93315460	5830	5830	5830	5830	0
170	20240911	171200	93315460	5830	5830	5830	5830	0
171	20240911	171100	93315460	5830	5830	5830	5830	0
172	20240911	171000	93315460	5830	5830	5830	5830	0
173	20240911	170900	93315460	5830	5830	5830	5830	0
174	20240911	170800	93315460	5830	5830	5830	5830	0
175	20240911	170700	93315460	5830	5830	5830	5830	0
176	20240911	170600	93315460	5830	5830	5830	5830	0
177	20240911	170500	93315460	5830	5830	5830	5830	0
178	20240911	170400	93315460	5830	5830	5830	5830	0
179	20240911	170300	93315460	5830	5830	5830	5830	0
180	20240911	170200	93315460	5830	5830	5830	5830	0
181	20240911	170100	93315460	5830	5830	5830	5830	0
182	20240911	170000	93315460	5830	5830	5830	5830	230
183	20240911	165900	93315460	5830	5830	5830	5830	0
184	20240911	165800	93315460	5830	5830	5830	5830	0
185	20240911	165700	93315460	5830	5830	5830	5830	0
186	20240911	165600	93315460	5830	5830	5830	5830	0
187	20240911	165500	93315460	5830	5830	5830	5830	0
188	20240911	165400	93315460	5830	5830	5830	5830	0
189	20240911	165300	93315460	5830	5830	5830	5830	0
190	20240911	165200	93315460	5830	5830	5830	5830	0
191	20240911	165100	93315460	5830	5830	5830	5830	0
192	20240911	165000	93315460	5830	5830	5830	5830	0
193	20240911	164900	93315460	5830	5830	5830	5830	0
194	20240911	164800	93315460	5830	5830	5830	5830	0
195	20240911	164700	93315460	5830	5830	5830	5830	0
196	20240911	164600	93315460	5830	5830	5830	5830	0
197	20240911	164500	93315460	5830	5830	5830	5830	0
198	20240911	164400	93315460	5830	5830	5830	5830	0
199	20240911	164300	93315460	5830	5830	5830	5830	0
200	20240911	164200	93315460	5830	5830	5830	5830	0
201	20240911	164100	93315460	5830	5830	5830	5830	0
202	20240911	164000	93315460	5830	5830	5830	5830	0
203	20240911	163900	93315460	5830	5830	5830	5830	0
204	20240911	163800	93315460	5830	5830	5830	5830	0
205	20240911	163700	93315460	5830	5830	5830	5830	0
206	20240911	163600	93315460	5830	5830	5830	5830	0
207	20240911	163500	93315460	5830	5830	5830	5830	0
208	20240911	163400	93315460	5830	5830	5830	5830	0
209	20240911	163300	93315460	5830	5830	5830	5830	0
210	20240911	163200	93315460	5830	5830	5830	5830	0
211	20240911	163100	93315460	5830	5830	5830	5830	0
212	20240911	163000	93315460	5830	5830	5830	5830	230
213	20240911	162900	93315460	5830	5830	5830	5830	0
214	20240911	162800	93315460	5830	5830	5830	5830	0
215	20240911	162700	93315460	5830	5830	5830	5830	0
216	20240911	162600	93315460	5830	5830	5830	5830	0
217	20240911	162500	93315460	5830	5830	5830	5830	0
218	20240911	162400	93315460	5830	5830	5830	5830	0
219	20240911	162300	93315460	5830	5830	5830	5830	0
220	20240911	162200	93315460	5830	5830	5830	5830	0
221	20240911	162100	93315460	5830	5830	5830	5830	0
222	20240911	162000	93315460	5830	5830	5830	5830	0
223	20240911	161900	93315460	5830	5830	5830	5830	0
224	20240911	161800	93315460	5830	5830	5830	5830	0
225	20240911	161700	93315460	5830	5830	5830	5830	0
226	20240911	161600	93315460	5830	5830	5830	5830	0
227	20240911	161500	93315460	5830	5830	5830	5830	0
228	20240911	161400	93315460	5830	5830	5830	5830	0
229	20240911	161300	93315460	5830	5830	5830	5830	0
230	20240911	161200	93315460	5830	5830	5830	5830	0
231	20240911	161100	93315460	5830	5830	5830	5830	0
232	20240911	161000	93315460	5830	5830	5830	5830	0
233	20240911	160900	93315460	5830	5830	5830	5830	0
234	20240911	160800	93315460	5830	5830	5830	5830	0
235	20240911	160700	93315460	5830	5830	5830	5830	0
236	20240911	160600	93315460	5830	5830	5830	5830	0
237	20240911	160500	93315460	5830	5830	5830	5830	0
238	20240911	160400	93315460	5830	5830	5830	5830	0
239	20240911	160300	93315460	5830	5830	5830	5830	0
240	20240911	160200	93315460	5830	5830	5830	5830	0
241	20240911	160100	93315460	5830	5830	5830	5830	0
242	20240911	160000	93315460	5830	5830	5830	5830	230
243	20240911	155900	93315460	5830	5830	5830	5830	0
244	20240911	155800	93315460	5830	5830	5830	5830	0
245	20240911	155700	93315460	5830	5830	5830	5830	0
246	20240911	155600	93315460	5830	5830	5830	5830	0
247	20240911	155500	93315460	5830	5830	5830	5830	0
248	20240911	155400	93315460	5830	5830	5830	5830	0
249	20240911	155300	93315460	5830	5830	5830	5830	0
250	20240911	155200	93315460	5830	5830	5830	5830	0
251	20240911	155100	93315460	5830	5830	5830	5830	0
252	20240911	155000	93315460	5830	5830	5830	5830	0
253	20240911	154900	93315460	5830	5830	5830	5830	0
254	20240911	154800	93315460	5830	5830	5830	5830	0
255	20240911	154700	93315460	5830	5830	5830	5830	0
256	20240911	154600	93315460	5830	5830	5830	5830	0
257	20240911	154500	93315460	5830	5830	5830	5830	0
258	20240911	154400	93315460	5830	5830	5830	5830	0
259	20240911	154300	93315460	5830	5830	5830	5830	0
260	20240911	154200	93315460	5830	5830	5830	5830	0
261	20240911	154100	93315460	5830	5830	5830	5830	0
262	20240911	154000	93315460	5830	5830	5830	5830	0
263	20240911	153900	93315460	5830	5830	5830	5830	0
264	20240911	153800	93315460	5830	5830	5830	5830	0
265	20240911	153700	93315460	5830	5830	5830	5830	0
266	20240911	153600	93315460	5830	5830	5830	5830	0
267	20240911	153500	93315460	5830	5830	5830	5830	0
268	20240911	153400	93315460	5830	5830	5830	5830	0
269	20240911	153300	93315460	5830	5830	5830	5830	0
270	20240911	153200	93315460	5830	5830	5830	5830	0
271	20240911	153100	93315460	5830	5830	5830	5830	0
272	20240911	153000	93315460	5830	5830	5830	5830	460
273	20240911	152900	91974560	5850	5850	5850	5850	0
274	20240911	152800	91974560	5850	5850	5850	5850	0
275	20240911	152700	91974560	5850	5850	5850	5850	0
276	20240911	152600	91974560	5850	5850	5850	5850	0
277	20240911	152500	91974560	5850	5850	5850	5850	0
278	20240911	152400	91974560	5850	5850	5850	5850	0
279	20240911	152300	91974560	5850	5850	5850	5850	0
280	20240911	152200	91974560	5850	5850	5850	5850	0
281	20240911	152100	91974560	5850	5850	5850	5850	0
282	20240911	152000	91974560	5850	5850	5850	5850	0
283	20240911	151900	91974560	5850	5820	5850	5820	47
284	20240911	151800	91699840	5810	5810	5810	5810	159
285	20240911	151700	90776050	5810	5810	5810	5810	149
286	20240911	151600	89910360	5810	5810	5810	5810	0
287	20240911	151500	89910360	5810	5810	5810	5810	111
288	20240911	151400	89265450	5800	5800	5800	5800	0
289	20240911	151300	89265450	5800	5810	5810	5800	43
290	20240911	151200	89015710	5800	5800	5800	5800	0
291	20240911	151100	89015710	5800	5800	5800	5800	0
292	20240911	151000	89015710	5800	5800	5800	5800	240
293	20240911	150900	87623710	5850	5850	5850	5850	0
294	20240911	150800	87623710	5850	5850	5850	5850	55
295	20240911	150700	87301960	5850	5800	5850	5800	220
296	20240911	150600	86021850	5800	5810	5810	5800	420
297	20240911	150500	83584810	5800	5800	5800	5800	0
298	20240911	150400	83584810	5800	5800	5800	5800	0
299	20240911	150300	83584810	5800	5800	5800	5800	0
300	20240911	150200	83584810	5800	5800	5800	5800	30
301	20240911	150100	83410810	5800	5800	5800	5800	160
302	20240911	150000	82482810	5800	5800	5800	5800	0
303	20240911	145900	82482810	5800	5800	5800	5800	0
304	20240911	145800	82482810	5800	5800	5800	5800	0
305	20240911	145700	82482810	5800	5800	5800	5800	0
306	20240911	145600	82482810	5800	5800	5800	5800	220
307	20240911	145500	81206810	5820	5820	5820	5820	0
308	20240911	145400	81206810	5820	5820	5820	5820	1
309	20240911	145300	81200990	5820	5820	5820	5820	0
310	20240911	145200	81200990	5820	5800	5830	5800	321
311	20240911	145100	79337840	5790	5790	5790	5790	0
312	20240911	145000	79337840	5790	5790	5790	5790	0
313	20240911	144900	79337840	5790	5790	5790	5790	1
314	20240911	144800	79332050	5790	5790	5790	5790	0
315	20240911	144700	79332050	5790	5790	5790	5790	0
316	20240911	144600	79332050	5790	5800	5800	5790	100
317	20240911	144500	78752790	5790	5790	5790	5790	0
318	20240911	144400	78752790	5790	5790	5790	5790	0
319	20240911	144300	78752790	5790	5790	5790	5790	0
320	20240911	144200	78752790	5790	5790	5790	5790	0
321	20240911	144100	78752790	5790	5790	5790	5790	0
322	20240911	144000	78752790	5790	5790	5790	5790	0
323	20240911	143900	78752790	5790	5790	5790	5790	0
324	20240911	143800	78752790	5790	5800	5800	5790	350
325	20240911	143700	76726190	5790	5800	5800	5790	450
326	20240911	143600	74120040	5820	5820	5820	5810	150
327	20240911	143500	73247870	5880	5880	5880	5880	0
328	20240911	143400	73247870	5880	5880	5880	5880	0
329	20240911	143300	73247870	5880	5800	5880	5800	200
330	20240911	143200	72084260	5800	5800	5800	5800	0
331	20240911	143100	72084260	5800	5810	5810	5800	350
332	20240911	143000	70052440	5820	5830	5830	5820	212
333	20240911	142900	68818590	5820	5820	5820	5820	227
334	20240911	142800	67497450	5820	5820	5820	5820	0
335	20240911	142700	67497450	5820	5830	5830	5820	164
336	20240911	142600	66542830	5840	5840	5840	5840	0
337	20240911	142500	66542830	5840	5840	5840	5840	0
338	20240911	142400	66542830	5840	5840	5840	5840	0
339	20240911	142300	66542830	5840	5840	5840	5840	0
340	20240911	142200	66542830	5840	5840	5840	5840	90
341	20240911	142100	66017230	5830	5830	5830	5830	0
342	20240911	142000	66017230	5830	5830	5830	5830	0
343	20240911	141900	66017230	5830	5830	5830	5830	0
344	20240911	141800	66017230	5830	5830	5830	5830	0
345	20240911	141700	66017230	5830	5830	5830	5830	0
346	20240911	141600	66017230	5830	5830	5830	5830	0
347	20240911	141500	66017230	5830	5830	5830	5830	0
348	20240911	141400	66017230	5830	5830	5830	5830	100
349	20240911	141300	65434230	5830	5830	5830	5830	50
350	20240911	141200	65142730	5830	5830	5830	5830	0
351	20240911	141100	65142730	5830	5830	5830	5830	0
352	20240911	141000	65142730	5830	5830	5830	5830	50
353	20240911	140900	64851230	5830	5830	5830	5830	0
354	20240911	140800	64851230	5830	5830	5830	5830	0
355	20240911	140700	64851230	5830	5830	5830	5830	1
356	20240911	140600	64845400	5840	5840	5840	5840	0
357	20240911	140500	64845400	5840	5840	5840	5840	0
358	20240911	140400	64845400	5840	5840	5840	5840	0
359	20240911	140300	64845400	5840	5840	5840	5840	0
360	20240911	140200	64845400	5840	5840	5840	5840	0
361	20240911	140100	64845400	5840	5840	5840	5840	0
362	20240911	140000	64845400	5840	5840	5840	5840	0
363	20240911	135900	64845400	5840	5840	5840	5840	0
364	20240911	135800	64845400	5840	5840	5840	5840	226
365	20240911	135700	63525560	5840	5840	5840	5840	0
366	20240911	135600	63525560	5840	5840	5840	5840	0
367	20240911	135500	63525560	5840	5840	5840	5840	0
368	20240911	135400	63525560	5840	5840	5840	5840	0
369	20240911	135300	63525560	5840	5840	5840	5840	0
370	20240911	135200	63525560	5840	5840	5840	5840	0
371	20240911	135100	63525560	5840	5840	5840	5840	0
372	20240911	135000	63525560	5840	5840	5840	5840	0
373	20240911	134900	63525560	5840	5840	5840	5840	0
374	20240911	134800	63525560	5840	5840	5840	5840	2
375	20240911	134700	63513880	5850	5850	5850	5850	0
376	20240911	134600	63513880	5850	5850	5850	5850	0
377	20240911	134500	63513880	5850	5850	5850	5850	0
378	20240911	134400	63513880	5850	5850	5850	5850	0
379	20240911	134300	63513880	5850	5850	5850	5850	0
380	20240911	134200	63513880	5850	5850	5850	5850	0
381	20240911	134100	63513880	5850	5850	5850	5850	0
382	20240911	134000	63513880	5850	5850	5850	5850	2
383	20240911	133900	63502180	5860	5860	5860	5860	0
384	20240911	133800	63502180	5860	5860	5860	5860	0
385	20240911	133700	63502180	5860	5860	5860	5860	0
386	20240911	133600	63502180	5860	5860	5860	5860	0
387	20240911	133500	63502180	5860	5860	5860	5860	0
388	20240911	133400	63502180	5860	5860	5860	5860	1
389	20240911	133300	63496320	5830	5840	5840	5830	5
390	20240911	133200	63467150	5840	5840	5840	5840	0
391	20240911	133100	63467150	5840	5840	5840	5840	0
392	20240911	133000	63467150	5840	5840	5840	5840	0
393	20240911	132900	63467150	5840	5830	5840	5830	7
394	20240911	132800	63426310	5880	5880	5880	5880	0
395	20240911	132700	63426310	5880	5880	5880	5880	0
396	20240911	132600	63426310	5880	5870	5880	5870	2000
397	20240911	132500	51678610	5820	5830	5830	5820	37
398	20240911	132400	51463260	5870	5870	5870	5870	0
399	20240911	132300	51463260	5870	5870	5870	5870	0
400	20240911	132200	51463260	5870	5870	5870	5870	1
401	20240911	132100	51457390	5830	5830	5830	5830	20
402	20240911	132000	51340790	5830	5830	5830	5830	50
403	20240911	131900	51049290	5830	5830	5830	5830	0
404	20240911	131800	51049290	5830	5830	5830	5830	50
405	20240911	131700	50757790	5880	5880	5880	5880	0
406	20240911	131600	50757790	5880	5880	5880	5880	0
407	20240911	131500	50757790	5880	5880	5880	5880	0
408	20240911	131400	50757790	5880	5880	5880	5880	0
409	20240911	131300	50757790	5880	5880	5880	5880	0
410	20240911	131200	50757790	5880	5880	5880	5880	0
411	20240911	131100	50757790	5880	5880	5880	5880	0
412	20240911	131000	50757790	5880	5880	5880	5880	0
413	20240911	130900	50757790	5880	5880	5880	5880	0
414	20240911	130800	50757790	5880	5880	5880	5880	0
415	20240911	130700	50757790	5880	5880	5880	5880	0
416	20240911	130600	50757790	5880	5880	5880	5880	0
417	20240911	130500	50757790	5880	5880	5880	5880	0
418	20240911	130400	50757790	5880	5880	5880	5880	0
419	20240911	130300	50757790	5880	5880	5880	5880	0
420	20240911	130200	50757790	5880	5880	5880	5880	0
421	20240911	130100	50757790	5880	5880	5880	5880	0
422	20240911	130000	50757790	5880	5880	5880	5880	0
423	20240911	125900	50757790	5880	5880	5880	5880	0
424	20240911	125800	50757790	5880	5880	5880	5880	0
425	20240911	125700	50757790	5880	5880	5880	5880	0
426	20240911	125600	50757790	5880	5880	5880	5880	0
427	20240911	125500	50757790	5880	5880	5880	5880	0
428	20240911	125400	50757790	5880	5880	5880	5880	0
429	20240911	125300	50757790	5880	5880	5880	5880	0
430	20240911	125200	50757790	5880	5880	5880	5880	0
431	20240911	125100	50757790	5880	5880	5880	5880	0
432	20240911	125000	50757790	5880	5880	5880	5880	1
433	20240911	124900	50751910	5880	5880	5880	5880	0
434	20240911	124800	50751910	5880	5880	5880	5880	37
435	20240911	124700	50534350	5880	5880	5880	5880	0
436	20240911	124600	50534350	5880	5880	5880	5880	0
437	20240911	124500	50534350	5880	5880	5880	5880	1
438	20240911	124400	50528470	5880	5880	5880	5880	0
439	20240911	124300	50528470	5880	5880	5880	5880	1
440	20240911	124200	50522590	5830	5840	5840	5830	21
441	20240911	124100	50400150	5880	5880	5880	5880	0
442	20240911	124000	50400150	5880	5880	5880	5880	572
443	20240911	123900	47036790	5880	5860	5880	5860	37
444	20240911	123800	46819690	5870	5870	5870	5870	0
445	20240911	123700	46819690	5870	5870	5870	5870	0
446	20240911	123600	46819690	5870	5870	5870	5870	0
447	20240911	123500	46819690	5870	5870	5870	5870	0
448	20240911	123400	46819690	5870	5870	5870	5870	0
449	20240911	123300	46819690	5870	5870	5870	5870	0
450	20240911	123200	46819690	5870	5870	5870	5870	0
451	20240911	123100	46819690	5870	5870	5870	5870	0
452	20240911	123000	46819690	5870	5870	5870	5870	0
453	20240911	122900	46819690	5870	5870	5870	5870	0
454	20240911	122800	46819690	5870	5870	5870	5870	0
455	20240911	122700	46819690	5870	5870	5870	5870	0
456	20240911	122600	46819690	5870	5870	5870	5870	2
457	20240911	122500	46807950	5840	5840	5840	5840	0
458	20240911	122400	46807950	5840	5840	5840	5840	0
459	20240911	122300	46807950	5840	5840	5840	5840	0
460	20240911	122200	46807950	5840	5840	5840	5840	0
461	20240911	122100	46807950	5840	5840	5840	5840	0
462	20240911	122000	46807950	5840	5840	5840	5840	0
463	20240911	121900	46807950	5840	5840	5840	5840	0
464	20240911	121800	46807950	5840	5840	5840	5840	0
465	20240911	121700	46807950	5840	5840	5840	5840	50
466	20240911	121600	46515950	5880	5880	5880	5880	0
467	20240911	121500	46515950	5880	5880	5880	5880	0
468	20240911	121400	46515950	5880	5880	5880	5880	0
469	20240911	121300	46515950	5880	5880	5880	5880	0
470	20240911	121200	46515950	5880	5880	5880	5880	0
471	20240911	121100	46515950	5880	5880	5880	5880	0
472	20240911	121000	46515950	5880	5880	5880	5880	0
473	20240911	120900	46515950	5880	5880	5880	5880	0
474	20240911	120800	46515950	5880	5880	5880	5880	0
475	20240911	120700	46515950	5880	5880	5880	5880	0
476	20240911	120600	46515950	5880	5880	5880	5880	0
477	20240911	120500	46515950	5880	5880	5880	5880	0
478	20240911	120400	46515950	5880	5880	5880	5880	0
479	20240911	120300	46515950	5880	5880	5880	5880	0
480	20240911	120200	46515950	5880	5880	5880	5880	0
481	20240911	120100	46515950	5880	5880	5880	5880	0
482	20240911	120000	46515950	5880	5880	5880	5880	1
483	20240911	115900	46510070	5880	5880	5880	5880	0
484	20240911	115800	46510070	5880	5880	5880	5880	0
485	20240911	115700	46510070	5880	5880	5880	5880	0
486	20240911	115600	46510070	5880	5880	5880	5880	0
487	20240911	115500	46510070	5880	5880	5880	5880	0
488	20240911	115400	46510070	5880	5880	5880	5880	0
489	20240911	115300	46510070	5880	5880	5880	5880	0
490	20240911	115200	46510070	5880	5880	5880	5880	72
491	20240911	115100	46086710	5880	5870	5880	5870	70
492	20240911	115000	45675310	5840	5840	5840	5840	0
493	20240911	114900	45675310	5840	5840	5840	5840	0
494	20240911	114800	45675310	5840	5840	5840	5840	0
495	20240911	114700	45675310	5840	5840	5840	5840	0
496	20240911	114600	45675310	5840	5840	5840	5840	0
497	20240911	114500	45675310	5840	5840	5840	5840	1
498	20240911	114400	45669470	5860	5860	5860	5860	2
499	20240911	114300	45657750	5860	5860	5860	5860	0
500	20240911	114200	45657750	5860	5860	5860	5860	0
501	20240911	114100	45657750	5860	5860	5860	5860	0
502	20240911	114000	45657750	5860	5860	5860	5860	0
503	20240911	113900	45657750	5860	5860	5860	5860	0
504	20240911	113800	45657750	5860	5860	5860	5860	0
505	20240911	113700	45657750	5860	5860	5860	5860	0
506	20240911	113600	45657750	5860	5860	5860	5860	0
507	20240911	113500	45657750	5860	5860	5860	5860	0
508	20240911	113400	45657750	5860	5860	5860	5860	0
509	20240911	113300	45657750	5860	5860	5860	5860	0
510	20240911	113200	45657750	5860	5860	5860	5860	0
511	20240911	113100	45657750	5860	5860	5860	5860	330
512	20240911	113000	43723950	5860	5860	5860	5860	0
513	20240911	112900	43723950	5860	5840	5860	5840	205
514	20240911	112800	42524900	5840	5840	5840	5840	19
515	20240911	112700	42413940	5820	5820	5820	5820	0
516	20240911	112600	42413940	5820	5820	5820	5820	0
517	20240911	112500	42413940	5820	5820	5820	5820	0
518	20240911	112400	42413940	5820	5820	5820	5820	190
519	20240911	112300	41308140	5820	5820	5820	5820	0
520	20240911	112200	41308140	5820	5820	5820	5820	0
521	20240911	112100	41308140	5820	5820	5820	5820	0
522	20240911	112000	41308140	5820	5820	5820	5820	0
523	20240911	111900	41308140	5820	5820	5820	5820	0
524	20240911	111800	41308140	5820	5820	5820	5820	0
525	20240911	111700	41308140	5820	5820	5820	5820	0
526	20240911	111600	41308140	5820	5820	5820	5820	0
527	20240911	111500	41308140	5820	5840	5840	5820	50
528	20240911	111400	41017080	5850	5850	5850	5850	0
529	20240911	111300	41017080	5850	5850	5850	5850	0
530	20240911	111200	41017080	5850	5850	5850	5850	0
531	20240911	111100	41017080	5850	5850	5850	5850	3
532	20240911	111000	40999530	5850	5850	5850	5850	0
533	20240911	110900	40999530	5850	5850	5850	5850	0
534	20240911	110800	40999530	5850	5850	5850	5850	0
535	20240911	110700	40999530	5850	5850	5850	5850	0
536	20240911	110600	40999530	5850	5850	5850	5850	0
537	20240911	110500	40999530	5850	5850	5850	5850	0
538	20240911	110400	40999530	5850	5850	5850	5850	0
539	20240911	110300	40999530	5850	5850	5850	5850	0
540	20240911	110200	40999530	5850	5850	5850	5850	332
541	20240911	110100	39057330	5850	5850	5850	5850	0
542	20240911	110000	39057330	5850	5850	5850	5850	0
543	20240911	105900	39057330	5850	5850	5850	5850	0
544	20240911	105800	39057330	5850	5850	5850	5850	0
545	20240911	105700	39057330	5850	5830	5850	5830	50
546	20240911	105600	38765730	5800	5800	5800	5800	0
547	20240911	105500	38765730	5800	5800	5800	5800	0
548	20240911	105400	38765730	5800	5830	5830	5800	600
549	20240911	105300	35284010	5860	5860	5860	5860	0
550	20240911	105200	35284010	5860	5860	5860	5860	0
551	20240911	105100	35284010	5860	5860	5860	5860	0
552	20240911	105000	35284010	5860	5860	5860	5860	0
553	20240911	104900	35284010	5860	5860	5860	5860	0
554	20240911	104800	35284010	5860	5860	5860	5860	20
555	20240911	104700	35166810	5830	5830	5830	5830	57
556	20240911	104600	34834500	5830	5830	5830	5830	0
557	20240911	104500	34834500	5830	5830	5830	5830	0
558	20240911	104400	34834500	5830	5830	5830	5830	0
559	20240911	104300	34834500	5830	5830	5830	5830	190
560	20240911	104200	33726800	5820	5820	5820	5820	0
561	20240911	104100	33726800	5820	5820	5820	5820	0
562	20240911	104000	33726800	5820	5820	5820	5820	0
563	20240911	103900	33726800	5820	5820	5820	5820	400
564	20240911	103800	31398800	5820	5820	5820	5820	0
565	20240911	103700	31398800	5820	5820	5820	5820	0
566	20240911	103600	31398800	5820	5830	5830	5820	500
567	20240911	103500	28488530	5830	5830	5830	5830	0
568	20240911	103400	28488530	5830	5850	5850	5830	50
569	20240911	103300	28196570	5870	5880	5880	5870	814
570	20240911	103200	23413090	5890	5890	5890	5890	0
571	20240911	103100	23413090	5890	5890	5890	5890	0
572	20240911	103000	23413090	5890	5890	5890	5890	10
573	20240911	102900	23354190	5910	5910	5910	5910	0
574	20240911	102800	23354190	5910	5910	5910	5910	0
575	20240911	102700	23354190	5910	5910	5910	5910	16
576	20240911	102600	23259630	5900	5900	5900	5900	0
577	20240911	102500	23259630	5900	5900	5900	5900	0
578	20240911	102400	23259630	5900	5900	5900	5900	100
579	20240911	102300	22669630	5900	5900	5900	5900	83
580	20240911	102200	22179930	5900	5910	5950	5900	802
581	20240911	102100	17429040	5900	5860	5900	5860	321
582	20240911	102000	15542530	5850	5850	5850	5850	8
583	20240911	101900	15495730	5840	5840	5840	5840	0
584	20240911	101800	15495730	5840	5840	5840	5840	0
585	20240911	101700	15495730	5840	5840	5840	5840	0
586	20240911	101600	15495730	5840	5840	5840	5840	0
587	20240911	101500	15495730	5840	5840	5840	5840	84
588	20240911	101400	15005170	5830	5830	5830	5830	0
589	20240911	101300	15005170	5830	5830	5830	5830	0
590	20240911	101200	15005170	5830	5830	5830	5830	0
591	20240911	101100	15005170	5830	5830	5830	5830	0
592	20240911	101000	15005170	5830	5830	5830	5830	0
593	20240911	100900	15005170	5830	5830	5830	5830	0
594	20240911	100800	15005170	5830	5830	5830	5830	0
595	20240911	100700	15005170	5830	5830	5860	5830	43
596	20240911	100600	14754450	5830	5830	5830	5830	0
597	20240911	100500	14754450	5830	5830	5830	5830	0
598	20240911	100400	14754450	5830	5830	5830	5830	0
599	20240911	100300	14754450	5830	5830	5830	5830	0
600	20240911	100200	14754450	5830	5830	5830	5830	0
601	20240911	100100	14754450	5830	5830	5830	5830	0
602	20240911	100000	14754450	5830	5830	5830	5830	0
603	20240911	095900	14754450	5830	5830	5830	5830	0
604	20240911	095800	14754450	5830	5830	5830	5830	0
605	20240911	095700	14754450	5830	5830	5830	5830	0
606	20240911	095600	14754450	5830	5830	5830	5830	0
607	20240911	095500	14754450	5830	5830	5830	5830	0
608	20240911	095400	14754450	5830	5830	5830	5830	0
609	20240911	095300	14754450	5830	5830	5830	5830	0
610	20240911	095200	14754450	5830	5830	5830	5830	200
611	20240911	095100	13588450	5830	5830	5830	5830	1000
612	20240911	095000	7758450	5840	5840	5840	5840	0
613	20240911	094900	7758450	5840	5840	5840	5840	0
614	20240911	094800	7758450	5840	5850	5850	5840	301
615	20240911	094700	6000250	5850	5850	5850	5850	50
616	20240911	094600	5707750	5860	5860	5860	5860	37
617	20240911	094500	5490930	5870	5860	5870	5860	20
618	20240911	094400	5373630	5870	5870	5870	5870	0
619	20240911	094300	5373630	5870	5870	5870	5870	0
620	20240911	094200	5373630	5870	5870	5870	5870	0
621	20240911	094100	5373630	5870	5870	5870	5870	0
622	20240911	094000	5373630	5870	5870	5870	5870	1
623	20240911	093900	5367760	5870	5870	5870	5870	1
624	20240911	093800	5361890	5850	5850	5850	5850	0
625	20240911	093700	5361890	5850	5850	5850	5850	0
626	20240911	093600	5361890	5850	5850	5850	5850	0
627	20240911	093500	5361890	5850	5850	5850	5850	49
628	20240911	093400	5075240	5840	5840	5840	5840	0
629	20240911	093300	5075240	5840	5840	5840	5840	13
630	20240911	093200	4999320	5860	5860	5860	5860	0
631	20240911	093100	4999320	5860	5860	5860	5860	0
632	20240911	093000	4999320	5860	5860	5860	5860	1
633	20240911	092900	4993460	5870	5870	5870	5870	0
634	20240911	092800	4993460	5870	5870	5870	5870	0
635	20240911	092700	4993460	5870	5870	5870	5870	0
636	20240911	092600	4993460	5870	5870	5870	5870	20
637	20240911	092500	4876060	5870	5870	5870	5870	0
638	20240911	092400	4876060	5870	5820	5870	5820	2
639	20240911	092300	4864370	5820	5820	5820	5820	19
640	20240911	092200	4753790	5820	5820	5820	5820	0
641	20240911	092100	4753790	5820	5820	5820	5820	0
642	20240911	092000	4753790	5820	5820	5820	5820	219
643	20240911	091900	3479210	5820	5820	5820	5820	0
644	20240911	091800	3479210	5820	5820	5820	5820	0
645	20240911	091700	3479210	5820	5840	5840	5820	50
646	20240911	091600	3187870	5840	5840	5840	5840	45
647	20240911	091500	2925070	5860	5860	5860	5860	0
648	20240911	091400	2925070	5860	5860	5860	5860	0
649	20240911	091300	2925070	5860	5860	5860	5860	0
650	20240911	091200	2925070	5860	5860	5860	5860	0
651	20240911	091100	2925070	5860	5860	5860	5860	0
652	20240911	091000	2925070	5860	5860	5860	5860	30
653	20240911	090900	2749270	5880	5860	5880	5860	130
654	20240911	090800	1985740	5790	5790	5790	5790	0
655	20240911	090700	1985740	5790	5790	5790	5790	43
656	20240911	090600	1736770	5770	5770	5770	5770	0
657	20240911	090500	1736770	5770	5770	5770	5770	0
658	20240911	090400	1736770	5770	5770	5770	5770	0
659	20240911	090300	1736770	5770	5770	5770	5770	0
660	20240911	090200	1736770	5770	5770	5770	5770	0
661	20240911	090100	1736770	5770	5770	5770	5770	0
662	20240911	090000	1736770	5770	5770	5770	5770	301