KissMeData/008250/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185000	56090590	5090	5090	5090	5090	1841
3	20240910	184900	56090590	5090	5090	5090	5090	0
4	20240910	184800	56090590	5090	5090	5090	5090	0
5	20240910	184700	56090590	5090	5090	5090	5090	0
6	20240910	184600	56090590	5090	5090	5090	5090	0
7	20240910	184500	56090590	5090	5090	5090	5090	0
8	20240910	184400	56090590	5090	5090	5090	5090	0
9	20240910	184300	56090590	5090	5090	5090	5090	0
10	20240910	184200	56090590	5090	5090	5090	5090	0
11	20240910	184100	56090590	5090	5090	5090	5090	0
12	20240910	184000	56090590	5090	5090	5090	5090	0
13	20240910	183900	56090590	5090	5090	5090	5090	0
14	20240910	183800	56090590	5090	5090	5090	5090	0
15	20240910	183700	56090590	5090	5090	5090	5090	0
16	20240910	183600	56090590	5090	5090	5090	5090	0
17	20240910	183500	56090590	5090	5090	5090	5090	0
18	20240910	183400	56090590	5090	5090	5090	5090	0
19	20240910	183300	56090590	5090	5090	5090	5090	0
20	20240910	183200	56090590	5090	5090	5090	5090	0
21	20240910	183100	56090590	5090	5090	5090	5090	0
22	20240910	183000	56090590	5090	5090	5090	5090	0
23	20240910	182900	56090590	5090	5090	5090	5090	0
24	20240910	182800	56090590	5090	5090	5090	5090	0
25	20240910	182700	56090590	5090	5090	5090	5090	0
26	20240910	182600	56090590	5090	5090	5090	5090	0
27	20240910	182500	56090590	5090	5090	5090	5090	0
28	20240910	182400	56090590	5090	5090	5090	5090	0
29	20240910	182300	56090590	5090	5090	5090	5090	0
30	20240910	182200	56090590	5090	5090	5090	5090	0
31	20240910	182100	56090590	5090	5090	5090	5090	0
32	20240910	182000	56090590	5090	5090	5090	5090	1841
33	20240910	181900	56090590	5090	5090	5090	5090	0
34	20240910	181800	56090590	5090	5090	5090	5090	0
35	20240910	181700	56090590	5090	5090	5090	5090	0
36	20240910	181600	56090590	5090	5090	5090	5090	0
37	20240910	181500	56090590	5090	5090	5090	5090	0
38	20240910	181400	56090590	5090	5090	5090	5090	0
39	20240910	181300	56090590	5090	5090	5090	5090	0
40	20240910	181200	56090590	5090	5090	5090	5090	0
41	20240910	181100	56090590	5090	5090	5090	5090	0
42	20240910	181000	56090590	5090	5090	5090	5090	0
43	20240910	180900	56090590	5090	5090	5090	5090	0
44	20240910	180800	56090590	5090	5090	5090	5090	0
45	20240910	180700	56090590	5090	5090	5090	5090	0
46	20240910	180600	56090590	5090	5090	5090	5090	0
47	20240910	180500	56090590	5090	5090	5090	5090	0
48	20240910	180400	56090590	5090	5090	5090	5090	0
49	20240910	180300	56090590	5090	5090	5090	5090	0
50	20240910	180200	56090590	5090	5090	5090	5090	0
51	20240910	180100	56090590	5090	5090	5090	5090	0
52	20240910	180000	56090590	5090	5090	5090	5090	0
53	20240910	175900	56090590	5090	5090	5090	5090	0
54	20240910	175800	56090590	5090	5090	5090	5090	0
55	20240910	175700	56090590	5090	5090	5090	5090	0
56	20240910	175600	56090590	5090	5090	5090	5090	0
57	20240910	175500	56090590	5090	5090	5090	5090	0
58	20240910	175400	56090590	5090	5090	5090	5090	0
59	20240910	175300	56090590	5090	5090	5090	5090	0
60	20240910	175200	56090590	5090	5090	5090	5090	0
61	20240910	175100	56090590	5090	5090	5090	5090	0
62	20240910	175000	56090590	5090	5090	5090	5090	1841
63	20240910	174900	56090590	5090	5090	5090	5090	0
64	20240910	174800	56090590	5090	5090	5090	5090	0
65	20240910	174700	56090590	5090	5090	5090	5090	0
66	20240910	174600	56090590	5090	5090	5090	5090	0
67	20240910	174500	56090590	5090	5090	5090	5090	0
68	20240910	174400	56090590	5090	5090	5090	5090	0
69	20240910	174300	56090590	5090	5090	5090	5090	0
70	20240910	174200	56090590	5090	5090	5090	5090	0
71	20240910	174100	56090590	5090	5090	5090	5090	0
72	20240910	174000	56090590	5090	5090	5090	5090	0
73	20240910	173900	56090590	5090	5090	5090	5090	0
74	20240910	173800	56090590	5090	5090	5090	5090	0
75	20240910	173700	56090590	5090	5090	5090	5090	0
76	20240910	173600	56090590	5090	5090	5090	5090	0
77	20240910	173500	56090590	5090	5090	5090	5090	0
78	20240910	173400	56090590	5090	5090	5090	5090	0
79	20240910	173300	56090590	5090	5090	5090	5090	0
80	20240910	173200	56090590	5090	5090	5090	5090	0
81	20240910	173100	56090590	5090	5090	5090	5090	0
82	20240910	173000	56090590	5090	5090	5090	5090	0
83	20240910	172900	56090590	5090	5090	5090	5090	0
84	20240910	172800	56090590	5090	5090	5090	5090	0
85	20240910	172700	56090590	5090	5090	5090	5090	0
86	20240910	172600	56090590	5090	5090	5090	5090	0
87	20240910	172500	56090590	5090	5090	5090	5090	0
88	20240910	172400	56090590	5090	5090	5090	5090	0
89	20240910	172300	56090590	5090	5090	5090	5090	0
90	20240910	172200	56090590	5090	5090	5090	5090	0
91	20240910	172100	56090590	5090	5090	5090	5090	0
92	20240910	172000	56090590	5090	5090	5090	5090	1841
93	20240910	171900	56090590	5090	5090	5090	5090	0
94	20240910	171800	56090590	5090	5090	5090	5090	0
95	20240910	171700	56090590	5090	5090	5090	5090	0
96	20240910	171600	56090590	5090	5090	5090	5090	0
97	20240910	171500	56090590	5090	5090	5090	5090	0
98	20240910	171400	56090590	5090	5090	5090	5090	0
99	20240910	171300	56090590	5090	5090	5090	5090	0
100	20240910	171200	56090590	5090	5090	5090	5090	0
101	20240910	171100	56090590	5090	5090	5090	5090	0
102	20240910	171000	56090590	5090	5090	5090	5090	0
103	20240910	170900	56090590	5090	5090	5090	5090	0
104	20240910	170800	56090590	5090	5090	5090	5090	0
105	20240910	170700	56090590	5090	5090	5090	5090	0
106	20240910	170600	56090590	5090	5090	5090	5090	0
107	20240910	170500	56090590	5090	5090	5090	5090	0
108	20240910	170400	56090590	5090	5090	5090	5090	0
109	20240910	170300	56090590	5090	5090	5090	5090	0
110	20240910	170200	56090590	5090	5090	5090	5090	0
111	20240910	170100	56090590	5090	5090	5090	5090	0
112	20240910	170000	56090590	5090	5090	5090	5090	0
113	20240910	165900	56090590	5090	5090	5090	5090	0
114	20240910	165800	56090590	5090	5090	5090	5090	0
115	20240910	165700	56090590	5090	5090	5090	5090	0
116	20240910	165600	56090590	5090	5090	5090	5090	0
117	20240910	165500	56090590	5090	5090	5090	5090	0
118	20240910	165400	56090590	5090	5090	5090	5090	0
119	20240910	165300	56090590	5090	5090	5090	5090	0
120	20240910	165200	56090590	5090	5090	5090	5090	0
121	20240910	165100	56090590	5090	5090	5090	5090	0
122	20240910	165000	56090590	5090	5090	5090	5090	1841
123	20240910	164900	56090590	5090	5090	5090	5090	0
124	20240910	164800	56090590	5090	5090	5090	5090	0
125	20240910	164700	56090590	5090	5090	5090	5090	0
126	20240910	164600	56090590	5090	5090	5090	5090	0
127	20240910	164500	56090590	5090	5090	5090	5090	0
128	20240910	164400	56090590	5090	5090	5090	5090	0
129	20240910	164300	56090590	5090	5090	5090	5090	0
130	20240910	164200	56090590	5090	5090	5090	5090	0
131	20240910	164100	56090590	5090	5090	5090	5090	0
132	20240910	164000	56090590	5090	5090	5090	5090	0
133	20240910	163900	56090590	5090	5090	5090	5090	0
134	20240910	163800	56090590	5090	5090	5090	5090	0
135	20240910	163700	56090590	5090	5090	5090	5090	0
136	20240910	163600	56090590	5090	5090	5090	5090	0
137	20240910	163500	56090590	5090	5090	5090	5090	0
138	20240910	163400	56090590	5090	5090	5090	5090	0
139	20240910	163300	56090590	5090	5090	5090	5090	0
140	20240910	163200	56090590	5090	5090	5090	5090	0
141	20240910	163100	56090590	5090	5090	5090	5090	0
142	20240910	163000	56090590	5090	5090	5090	5090	0
143	20240910	162900	56090590	5090	5090	5090	5090	0
144	20240910	162800	56090590	5090	5090	5090	5090	0
145	20240910	162700	56090590	5090	5090	5090	5090	0
146	20240910	162600	56090590	5090	5090	5090	5090	0
147	20240910	162500	56090590	5090	5090	5090	5090	0
148	20240910	162400	56090590	5090	5090	5090	5090	0
149	20240910	162300	56090590	5090	5090	5090	5090	0
150	20240910	162200	56090590	5090	5090	5090	5090	0
151	20240910	162100	56090590	5090	5090	5090	5090	0
152	20240910	162000	56090590	5090	5090	5090	5090	1841
153	20240910	161900	56090590	5090	5090	5090	5090	0
154	20240910	161800	56090590	5090	5090	5090	5090	0
155	20240910	161700	56090590	5090	5090	5090	5090	0
156	20240910	161600	56090590	5090	5090	5090	5090	0
157	20240910	161500	56090590	5090	5090	5090	5090	0
158	20240910	161400	56090590	5090	5090	5090	5090	0
159	20240910	161300	56090590	5090	5090	5090	5090	0
160	20240910	161200	56090590	5090	5090	5090	5090	0
161	20240910	161100	56090590	5090	5090	5090	5090	0
162	20240910	161000	56090590	5090	5090	5090	5090	0
163	20240910	160900	56090590	5090	5090	5090	5090	0
164	20240910	160800	56090590	5090	5090	5090	5090	0
165	20240910	160700	56090590	5090	5090	5090	5090	0
166	20240910	160600	56090590	5090	5090	5090	5090	0
167	20240910	160500	56090590	5090	5090	5090	5090	0
168	20240910	160400	56090590	5090	5090	5090	5090	0
169	20240910	160300	56090590	5090	5090	5090	5090	0
170	20240910	160200	56090590	5090	5090	5090	5090	0
171	20240910	160100	56090590	5090	5090	5090	5090	0
172	20240910	160000	56090590	5090	5090	5090	5090	0
173	20240910	155900	56090590	5090	5090	5090	5090	0
174	20240910	155800	56090590	5090	5090	5090	5090	0
175	20240910	155700	56090590	5090	5090	5090	5090	0
176	20240910	155600	56090590	5090	5090	5090	5090	0
177	20240910	155500	56090590	5090	5090	5090	5090	0
178	20240910	155400	56090590	5090	5090	5090	5090	0
179	20240910	155300	56090590	5090	5090	5090	5090	0
180	20240910	155200	56090590	5090	5090	5090	5090	0
181	20240910	155100	56090590	5090	5090	5090	5090	0
182	20240910	155000	56090590	5090	5090	5090	5090	1841
183	20240910	154900	56090590	5090	5090	5090	5090	0
184	20240910	154800	56090590	5090	5090	5090	5090	0
185	20240910	154700	56090590	5090	5090	5090	5090	0
186	20240910	154600	56090590	5090	5090	5090	5090	0
187	20240910	154500	56090590	5090	5090	5090	5090	0
188	20240910	154400	56090590	5090	5090	5090	5090	0
189	20240910	154300	56090590	5090	5090	5090	5090	0
190	20240910	154200	56090590	5090	5090	5090	5090	0
191	20240910	154100	56090590	5090	5090	5090	5090	0
192	20240910	154000	56090590	5090	5090	5090	5090	0
193	20240910	153900	56090590	5090	5090	5090	5090	0
194	20240910	153800	56090590	5090	5090	5090	5090	0
195	20240910	153700	56090590	5090	5090	5090	5090	0
196	20240910	153600	56090590	5090	5090	5090	5090	0
197	20240910	153500	56090590	5090	5090	5090	5090	0
198	20240910	153400	56090590	5090	5090	5090	5090	0
199	20240910	153300	56090590	5090	5090	5090	5090	0
200	20240910	153200	56090590	5090	5090	5090	5090	0
201	20240910	153100	56090590	5090	5090	5090	5090	0
202	20240910	153000	56090590	5090	5090	5090	5090	1841
203	20240910	152900	46719900	5070	5070	5070	5070	0
204	20240910	152800	46719900	5070	5070	5070	5070	0
205	20240910	152700	46719900	5070	5070	5070	5070	0
206	20240910	152600	46719900	5070	5070	5070	5070	0
207	20240910	152500	46719900	5070	5070	5070	5070	0
208	20240910	152400	46719900	5070	5070	5070	5070	0
209	20240910	152300	46719900	5070	5070	5070	5070	0
210	20240910	152200	46719900	5070	5070	5070	5070	0
211	20240910	152100	46719900	5070	5070	5070	5070	0
212	20240910	152000	46719900	5070	5070	5070	5070	0
213	20240910	151900	46719900	5070	5070	5070	5070	1
214	20240910	151800	46714830	5070	5070	5070	5070	0
215	20240910	151700	46714830	5070	5070	5070	5070	0
216	20240910	151600	46714830	5070	5060	5070	5060	297
217	20240910	151500	45211070	5060	5060	5060	5060	0
218	20240910	151400	45211070	5060	5060	5060	5060	0
219	20240910	151300	45211070	5060	5060	5060	5060	0
220	20240910	151200	45211070	5060	5060	5060	5060	0
221	20240910	151100	45211070	5060	5060	5060	5060	0
222	20240910	151000	45211070	5060	5060	5060	5060	0
223	20240910	150900	45211070	5060	5060	5060	5060	0
224	20240910	150800	45211070	5060	5060	5060	5060	7
225	20240910	150700	45175650	5060	5060	5060	5060	0
226	20240910	150600	45175650	5060	5060	5060	5060	1
227	20240910	150500	45170590	5030	5030	5030	5030	0
228	20240910	150400	45170590	5030	5030	5030	5030	0
229	20240910	150300	45170590	5030	5030	5030	5030	0
230	20240910	150200	45170590	5030	5030	5030	5030	229
231	20240910	150100	44018720	5060	5060	5060	5060	7
232	20240910	150000	43983300	5060	5060	5060	5060	0
233	20240910	145900	43983300	5060	5060	5060	5060	0
234	20240910	145800	43983300	5060	5060	5060	5060	0
235	20240910	145700	43983300	5060	5060	5060	5060	0
236	20240910	145600	43983300	5060	5060	5060	5060	0
237	20240910	145500	43983300	5060	5060	5060	5060	0
238	20240910	145400	43983300	5060	5060	5060	5060	0
239	20240910	145300	43983300	5060	5060	5060	5060	0
240	20240910	145200	43983300	5060	5060	5060	5060	0
241	20240910	145100	43983300	5060	5060	5060	5060	0
242	20240910	145000	43983300	5060	5060	5060	5060	0
243	20240910	144900	43983300	5060	5060	5060	5060	0
244	20240910	144800	43983300	5060	5060	5060	5060	2
245	20240910	144700	43973180	5060	5060	5060	5060	0
246	20240910	144600	43973180	5060	5060	5060	5060	0
247	20240910	144500	43973180	5060	5060	5060	5060	2
248	20240910	144400	43963060	5060	5060	5060	5060	0
249	20240910	144300	43963060	5060	5060	5060	5060	1
250	20240910	144200	43958000	5060	5060	5060	5060	0
251	20240910	144100	43958000	5060	5060	5060	5060	0
252	20240910	144000	43958000	5060	5060	5060	5060	0
253	20240910	143900	43958000	5060	5060	5060	5060	0
254	20240910	143800	43958000	5060	5060	5060	5060	0
255	20240910	143700	43958000	5060	5060	5060	5060	0
256	20240910	143600	43958000	5060	5060	5060	5060	0
257	20240910	143500	43958000	5060	5060	5060	5060	0
258	20240910	143400	43958000	5060	5060	5060	5060	0
259	20240910	143300	43958000	5060	5060	5060	5060	0
260	20240910	143200	43958000	5060	5060	5060	5060	0
261	20240910	143100	43958000	5060	5060	5060	5060	0
262	20240910	143000	43958000	5060	5060	5060	5060	0
263	20240910	142900	43958000	5060	5060	5060	5060	0
264	20240910	142800	43958000	5060	5060	5060	5060	10
265	20240910	142700	43907400	5060	5060	5060	5060	0
266	20240910	142600	43907400	5060	5060	5060	5060	0
267	20240910	142500	43907400	5060	5060	5060	5060	0
268	20240910	142400	43907400	5060	5060	5060	5060	1
269	20240910	142300	43902340	5040	5040	5040	5040	0
270	20240910	142200	43902340	5040	5040	5040	5040	0
271	20240910	142100	43902340	5040	5040	5040	5040	0
272	20240910	142000	43902340	5040	5040	5040	5040	0
273	20240910	141900	43902340	5040	5040	5040	5040	0
274	20240910	141800	43902340	5040	5040	5040	5040	1
275	20240910	141700	43897300	5040	5040	5040	5040	1
276	20240910	141600	43892260	5060	5060	5060	5060	0
277	20240910	141500	43892260	5060	5060	5060	5060	0
278	20240910	141400	43892260	5060	5060	5060	5060	0
279	20240910	141300	43892260	5060	5060	5060	5060	0
280	20240910	141200	43892260	5060	5060	5060	5060	1
281	20240910	141100	43887200	5030	5030	5030	5030	0
282	20240910	141000	43887200	5030	5060	5060	5030	3000
283	20240910	140900	28767120	5060	5060	5060	5060	0
284	20240910	140800	28767120	5060	5060	5060	5060	0
285	20240910	140700	28767120	5060	5060	5060	5060	0
286	20240910	140600	28767120	5060	5060	5060	5060	0
287	20240910	140500	28767120	5060	5060	5060	5060	0
288	20240910	140400	28767120	5060	5060	5060	5060	0
289	20240910	140300	28767120	5060	5060	5060	5060	1
290	20240910	140200	28762060	5060	5060	5060	5060	0
291	20240910	140100	28762060	5060	5060	5060	5060	0
292	20240910	140000	28762060	5060	5060	5060	5060	0
293	20240910	135900	28762060	5060	5060	5060	5060	0
294	20240910	135800	28762060	5060	5060	5060	5060	0
295	20240910	135700	28762060	5060	5060	5060	5060	10
296	20240910	135600	28711460	5060	5060	5060	5060	0
297	20240910	135500	28711460	5060	5060	5060	5060	0
298	20240910	135400	28711460	5060	5060	5060	5060	0
299	20240910	135300	28711460	5060	5060	5060	5060	0
300	20240910	135200	28711460	5060	5060	5060	5060	1
301	20240910	135100	28706400	5060	5060	5060	5060	0
302	20240910	135000	28706400	5060	5060	5060	5060	0
303	20240910	134900	28706400	5060	5060	5060	5060	0
304	20240910	134800	28706400	5060	5060	5060	5060	0
305	20240910	134700	28706400	5060	5060	5060	5060	0
306	20240910	134600	28706400	5060	5060	5060	5060	0
307	20240910	134500	28706400	5060	5060	5060	5060	0
308	20240910	134400	28706400	5060	5060	5060	5060	4
309	20240910	134300	28686160	5060	5060	5060	5060	2
310	20240910	134200	28676040	5060	5060	5060	5060	0
311	20240910	134100	28676040	5060	5060	5060	5060	0
312	20240910	134000	28676040	5060	5060	5060	5060	1
313	20240910	133900	28670980	5090	5090	5090	5090	0
314	20240910	133800	28670980	5090	5090	5090	5090	0
315	20240910	133700	28670980	5090	5090	5090	5090	0
316	20240910	133600	28670980	5090	5090	5090	5090	0
317	20240910	133500	28670980	5090	5090	5090	5090	0
318	20240910	133400	28670980	5090	5090	5090	5090	0
319	20240910	133300	28670980	5090	5090	5090	5090	0
320	20240910	133200	28670980	5090	5090	5090	5090	0
321	20240910	133100	28670980	5090	5090	5090	5090	0
322	20240910	133000	28670980	5090	5090	5090	5090	0
323	20240910	132900	28670980	5090	5090	5090	5090	0
324	20240910	132800	28670980	5090	5090	5090	5090	0
325	20240910	132700	28670980	5090	5090	5090	5090	0
326	20240910	132600	28670980	5090	5090	5090	5090	0
327	20240910	132500	28670980	5090	5090	5090	5090	0
328	20240910	132400	28670980	5090	5090	5090	5090	0
329	20240910	132300	28670980	5090	5090	5090	5090	0
330	20240910	132200	28670980	5090	5090	5090	5090	0
331	20240910	132100	28670980	5090	5090	5090	5090	0
332	20240910	132000	28670980	5090	5090	5090	5090	0
333	20240910	131900	28670980	5090	5090	5090	5090	0
334	20240910	131800	28670980	5090	5090	5090	5090	0
335	20240910	131700	28670980	5090	5090	5090	5090	0
336	20240910	131600	28670980	5090	5090	5090	5090	0
337	20240910	131500	28670980	5090	5090	5090	5090	0
338	20240910	131400	28670980	5090	5090	5090	5090	0
339	20240910	131300	28670980	5090	5090	5090	5090	0
340	20240910	131200	28670980	5090	5090	5090	5090	1
341	20240910	131100	28665890	5090	5090	5090	5090	0
342	20240910	131000	28665890	5090	5090	5090	5090	0
343	20240910	130900	28665890	5090	5090	5090	5090	0
344	20240910	130800	28665890	5090	5090	5090	5090	0
345	20240910	130700	28665890	5090	5090	5090	5090	0
346	20240910	130600	28665890	5090	5090	5090	5090	0
347	20240910	130500	28665890	5090	5090	5090	5090	0
348	20240910	130400	28665890	5090	5090	5090	5090	0
349	20240910	130300	28665890	5090	5090	5090	5090	0
350	20240910	130200	28665890	5090	5090	5090	5090	0
351	20240910	130100	28665890	5090	5090	5090	5090	0
352	20240910	130000	28665890	5090	5090	5090	5090	0
353	20240910	125900	28665890	5090	5090	5090	5090	0
354	20240910	125800	28665890	5090	5090	5090	5090	0
355	20240910	125700	28665890	5090	5090	5090	5090	1
356	20240910	125600	28660800	5090	5090	5090	5090	0
357	20240910	125500	28660800	5090	5090	5090	5090	1
358	20240910	125400	28655710	5050	5050	5050	5050	0
359	20240910	125300	28655710	5050	5050	5050	5050	0
360	20240910	125200	28655710	5050	5050	5050	5050	0
361	20240910	125100	28655710	5050	5050	5050	5050	0
362	20240910	125000	28655710	5050	5050	5050	5050	0
363	20240910	124900	28655710	5050	5050	5050	5050	56
364	20240910	124800	28372910	5090	5090	5090	5090	0
365	20240910	124700	28372910	5090	5090	5090	5090	0
366	20240910	124600	28372910	5090	5090	5090	5090	0
367	20240910	124500	28372910	5090	5090	5090	5090	0
368	20240910	124400	28372910	5090	5090	5090	5090	0
369	20240910	124300	28372910	5090	5090	5090	5090	1
370	20240910	124200	28367820	5050	5050	5050	5050	0
371	20240910	124100	28367820	5050	5050	5050	5050	0
372	20240910	124000	28367820	5050	5050	5050	5050	347
373	20240910	123900	26615470	5060	5060	5060	5060	0
374	20240910	123800	26615470	5060	5070	5070	5060	653
375	20240910	123700	23311280	5080	5080	5080	5080	0
376	20240910	123600	23311280	5080	5080	5080	5080	0
377	20240910	123500	23311280	5080	5080	5080	5080	0
378	20240910	123400	23311280	5080	5080	5080	5080	0
379	20240910	123300	23311280	5080	5080	5080	5080	0
380	20240910	123200	23311280	5080	5070	5080	5070	2
381	20240910	123100	23301130	5060	5060	5060	5060	0
382	20240910	123000	23301130	5060	5060	5060	5060	0
383	20240910	122900	23301130	5060	5060	5060	5060	0
384	20240910	122800	23301130	5060	5060	5060	5060	0
385	20240910	122700	23301130	5060	5060	5060	5060	0
386	20240910	122600	23301130	5060	5060	5060	5060	0
387	20240910	122500	23301130	5060	5060	5060	5060	0
388	20240910	122400	23301130	5060	5060	5060	5060	180
389	20240910	122300	22390330	5070	5070	5070	5070	0
390	20240910	122200	22390330	5070	5070	5070	5070	0
391	20240910	122100	22390330	5070	5070	5070	5070	59
392	20240910	122000	22091200	5070	5070	5070	5070	100
393	20240910	121900	21584200	5080	5080	5080	5080	0
394	20240910	121800	21584200	5080	5080	5080	5080	0
395	20240910	121700	21584200	5080	5080	5080	5080	0
396	20240910	121600	21584200	5080	5080	5080	5080	0
397	20240910	121500	21584200	5080	5080	5080	5080	0
398	20240910	121400	21584200	5080	5080	5080	5080	0
399	20240910	121300	21584200	5080	5080	5080	5080	0
400	20240910	121200	21584200	5080	5080	5080	5080	0
401	20240910	121100	21584200	5080	5080	5080	5080	0
402	20240910	121000	21584200	5080	5080	5080	5080	21
403	20240910	120900	21477520	5080	5080	5080	5080	0
404	20240910	120800	21477520	5080	5080	5080	5080	0
405	20240910	120700	21477520	5080	5080	5080	5080	0
406	20240910	120600	21477520	5080	5080	5080	5080	0
407	20240910	120500	21477520	5080	5080	5080	5080	0
408	20240910	120400	21477520	5080	5080	5080	5080	0
409	20240910	120300	21477520	5080	5080	5080	5080	0
410	20240910	120200	21477520	5080	5080	5080	5080	0
411	20240910	120100	21477520	5080	5080	5080	5080	0
412	20240910	120000	21477520	5080	5080	5080	5080	0
413	20240910	115900	21477520	5080	5080	5080	5080	0
414	20240910	115800	21477520	5080	5080	5080	5080	0
415	20240910	115700	21477520	5080	5080	5080	5080	0
416	20240910	115600	21477520	5080	5080	5080	5080	0
417	20240910	115500	21477520	5080	5080	5080	5080	1
418	20240910	115400	21472440	5100	5100	5100	5100	1
419	20240910	115300	21467340	5070	5070	5070	5070	0
420	20240910	115200	21467340	5070	5070	5070	5070	0
421	20240910	115100	21467340	5070	5070	5070	5070	0
422	20240910	115000	21467340	5070	5070	5070	5070	0
423	20240910	114900	21467340	5070	5070	5070	5070	0
424	20240910	114800	21467340	5070	5070	5070	5070	0
425	20240910	114700	21467340	5070	5070	5070	5070	0
426	20240910	114600	21467340	5070	5070	5070	5070	0
427	20240910	114500	21467340	5070	5070	5070	5070	0
428	20240910	114400	21467340	5070	5070	5070	5070	0
429	20240910	114300	21467340	5070	5070	5070	5070	0
430	20240910	114200	21467340	5070	5070	5070	5070	0
431	20240910	114100	21467340	5070	5070	5070	5070	0
432	20240910	114000	21467340	5070	5070	5070	5070	0
433	20240910	113900	21467340	5070	5070	5070	5070	0
434	20240910	113800	21467340	5070	5070	5070	5070	0
435	20240910	113700	21467340	5070	5070	5070	5070	0
436	20240910	113600	21467340	5070	5080	5080	5070	250
437	20240910	113500	20199330	5080	5080	5080	5080	0
438	20240910	113400	20199330	5080	5080	5080	5080	0
439	20240910	113300	20199330	5080	5080	5080	5080	0
440	20240910	113200	20199330	5080	5080	5080	5080	0
441	20240910	113100	20199330	5080	5080	5080	5080	0
442	20240910	113000	20199330	5080	5080	5080	5080	0
443	20240910	112900	20199330	5080	5080	5080	5080	0
444	20240910	112800	20199330	5080	5080	5080	5080	0
445	20240910	112700	20199330	5080	5080	5080	5080	0
446	20240910	112600	20199330	5080	5080	5080	5080	0
447	20240910	112500	20199330	5080	5080	5080	5080	0
448	20240910	112400	20199330	5080	5080	5080	5080	0
449	20240910	112300	20199330	5080	5080	5080	5080	0
450	20240910	112200	20199330	5080	5080	5080	5080	2
451	20240910	112100	20189170	5090	5090	5090	5090	0
452	20240910	112000	20189170	5090	5090	5090	5090	0
453	20240910	111900	20189170	5090	5090	5090	5090	0
454	20240910	111800	20189170	5090	5090	5090	5090	2
455	20240910	111700	20178990	5080	5080	5080	5080	0
456	20240910	111600	20178990	5080	5090	5090	5080	101
457	20240910	111500	19665900	5090	5090	5090	5090	4
458	20240910	111400	19645540	5080	5080	5080	5080	0
459	20240910	111300	19645540	5080	5080	5080	5080	0
460	20240910	111200	19645540	5080	5080	5080	5080	0
461	20240910	111100	19645540	5080	5080	5080	5080	100
462	20240910	111000	19137540	5090	5090	5090	5090	0
463	20240910	110900	19137540	5090	5090	5090	5090	0
464	20240910	110800	19137540	5090	5090	5090	5090	0
465	20240910	110700	19137540	5090	5090	5090	5090	0
466	20240910	110600	19137540	5090	5090	5090	5090	0
467	20240910	110500	19137540	5090	5090	5090	5090	0
468	20240910	110400	19137540	5090	5090	5090	5090	40
469	20240910	110300	18933940	5100	5100	5100	5100	0
470	20240910	110200	18933940	5100	5100	5100	5100	0
471	20240910	110100	18933940	5100	5100	5100	5100	0
472	20240910	110000	18933940	5100	5100	5100	5100	0
473	20240910	105900	18933940	5100	5100	5100	5100	0
474	20240910	105800	18933940	5100	5100	5100	5100	0
475	20240910	105700	18933940	5100	5100	5100	5100	0
476	20240910	105600	18933940	5100	5100	5100	5100	0
477	20240910	105500	18933940	5100	5100	5100	5100	0
478	20240910	105400	18933940	5100	5100	5100	5100	0
479	20240910	105300	18933940	5100	5100	5100	5100	0
480	20240910	105200	18933940	5100	5100	5100	5100	0
481	20240910	105100	18933940	5100	5100	5100	5100	0
482	20240910	105000	18933940	5100	5100	5100	5100	0
483	20240910	104900	18933940	5100	5100	5100	5100	0
484	20240910	104800	18933940	5100	5100	5100	5100	0
485	20240910	104700	18933940	5100	5100	5100	5100	0
486	20240910	104600	18933940	5100	5100	5100	5100	0
487	20240910	104500	18933940	5100	5100	5100	5100	0
488	20240910	104400	18933940	5100	5100	5100	5100	0
489	20240910	104300	18933940	5100	5100	5100	5100	0
490	20240910	104200	18933940	5100	5100	5100	5100	12
491	20240910	104100	18872740	5090	5090	5090	5090	0
492	20240910	104000	18872740	5090	5090	5090	5090	0
493	20240910	103900	18872740	5090	5090	5090	5090	0
494	20240910	103800	18872740	5090	5090	5090	5090	0
495	20240910	103700	18872740	5090	5090	5090	5090	0
496	20240910	103600	18872740	5090	5090	5090	5090	0
497	20240910	103500	18872740	5090	5090	5090	5090	0
498	20240910	103400	18872740	5090	5090	5090	5090	0
499	20240910	103300	18872740	5090	5090	5090	5090	0
500	20240910	103200	18872740	5090	5090	5090	5090	0
501	20240910	103100	18872740	5090	5090	5090	5090	0
502	20240910	103000	18872740	5090	5090	5090	5090	0
503	20240910	102900	18872740	5090	5090	5090	5090	0
504	20240910	102800	18872740	5090	5090	5090	5090	0
505	20240910	102700	18872740	5090	5090	5090	5090	0
506	20240910	102600	18872740	5090	5090	5090	5090	0
507	20240910	102500	18872740	5090	5090	5090	5090	0
508	20240910	102400	18872740	5090	5090	5090	5090	0
509	20240910	102300	18872740	5090	5090	5090	5090	0
510	20240910	102200	18872740	5090	5090	5090	5090	0
511	20240910	102100	18872740	5090	5080	5090	5080	388
512	20240910	102000	16899820	5080	5080	5080	5080	0
513	20240910	101900	16899820	5080	5080	5080	5080	0
514	20240910	101800	16899820	5080	5080	5080	5080	0
515	20240910	101700	16899820	5080	5080	5080	5080	0
516	20240910	101600	16899820	5080	5080	5080	5080	0
517	20240910	101500	16899820	5080	5080	5080	5080	0
518	20240910	101400	16899820	5080	5080	5080	5080	0
519	20240910	101300	16899820	5080	5080	5080	5080	0
520	20240910	101200	16899820	5080	5080	5080	5080	0
521	20240910	101100	16899820	5080	5080	5080	5080	0
522	20240910	101000	16899820	5080	5080	5080	5080	0
523	20240910	100900	16899820	5080	5080	5080	5080	0
524	20240910	100800	16899820	5080	5080	5080	5080	0
525	20240910	100700	16899820	5080	5080	5080	5080	0
526	20240910	100600	16899820	5080	5080	5080	5080	0
527	20240910	100500	16899820	5080	5080	5080	5080	0
528	20240910	100400	16899820	5080	5080	5080	5080	14
529	20240910	100300	16828700	5080	5080	5080	5080	0
530	20240910	100200	16828700	5080	5080	5080	5080	36
531	20240910	100100	16645820	5090	5090	5090	5090	10
532	20240910	100000	16594920	5080	5080	5080	5080	0
533	20240910	095900	16594920	5080	5080	5080	5080	0
534	20240910	095800	16594920	5080	5080	5080	5080	0
535	20240910	095700	16594920	5080	5080	5080	5080	0
536	20240910	095600	16594920	5080	5080	5080	5080	0
537	20240910	095500	16594920	5080	5080	5080	5080	0
538	20240910	095400	16594920	5080	5080	5080	5080	0
539	20240910	095300	16594920	5080	5080	5080	5080	500
540	20240910	095200	14054920	5090	5090	5090	5090	2
541	20240910	095100	14044740	5080	5080	5080	5080	60
542	20240910	095000	13739940	5080	5080	5080	5080	0
543	20240910	094900	13739940	5080	5080	5080	5080	0
544	20240910	094800	13739940	5080	5080	5080	5080	0
545	20240910	094700	13739940	5080	5080	5080	5080	0
546	20240910	094600	13739940	5080	5080	5080	5080	0
547	20240910	094500	13739940	5080	5080	5080	5080	0
548	20240910	094400	13739940	5080	5080	5080	5080	0
549	20240910	094300	13739940	5080	5080	5080	5080	0
550	20240910	094200	13739940	5080	5080	5080	5080	0
551	20240910	094100	13739940	5080	5080	5080	5080	0
552	20240910	094000	13739940	5080	5120	5120	5080	54
553	20240910	093900	13463540	5100	5100	5100	5100	46
554	20240910	093800	13228940	5100	5100	5100	5100	0
555	20240910	093700	13228940	5100	5100	5100	5100	2
556	20240910	093600	13218740	5100	5100	5100	5100	0
557	20240910	093500	13218740	5100	5080	5100	5080	493
558	20240910	093400	10704480	5100	5100	5100	5100	0
559	20240910	093300	10704480	5100	5100	5100	5100	0
560	20240910	093200	10704480	5100	5100	5100	5100	2
561	20240910	093100	10694280	5080	5080	5080	5080	0
562	20240910	093000	10694280	5080	5090	5090	5080	173
563	20240910	092900	9814840	5090	5120	5120	5090	1700
564	20240910	092800	1155600	5160	5160	5160	5160	1
565	20240910	092700	1150440	5150	5150	5150	5150	1
566	20240910	092600	1145290	5150	5150	5150	5150	0
567	20240910	092500	1145290	5150	5150	5150	5150	0
568	20240910	092400	1145290	5150	5150	5150	5150	0
569	20240910	092300	1145290	5150	5150	5150	5150	0
570	20240910	092200	1145290	5150	5150	5150	5150	0
571	20240910	092100	1145290	5150	5150	5150	5150	0
572	20240910	092000	1145290	5150	5150	5150	5150	0
573	20240910	091900	1145290	5150	5150	5150	5150	0
574	20240910	091800	1145290	5150	5150	5150	5150	0
575	20240910	091700	1145290	5150	5150	5150	5150	0
576	20240910	091600	1145290	5150	5150	5150	5150	0
577	20240910	091500	1145290	5150	5150	5150	5150	0
578	20240910	091400	1145290	5150	5150	5150	5150	0
579	20240910	091300	1145290	5150	5120	5150	5100	101
580	20240910	091200	629360	5100	5130	5130	5100	100
581	20240910	091100	117990	5130	5130	5130	5130	0
582	20240910	091000	117990	5130	5130	5130	5130	0
583	20240910	090900	117990	5130	5130	5130	5130	0
584	20240910	090800	117990	5130	5130	5130	5130	0
585	20240910	090700	117990	5130	5130	5130	5130	10
586	20240910	090600	66690	5130	5130	5130	5130	0
587	20240910	090500	66690	5130	5130	5130	5130	0
588	20240910	090400	66690	5130	5130	5130	5130	0
589	20240910	090300	66690	5130	5130	5130	5130	0
590	20240910	090200	66690	5130	5130	5130	5130	0
591	20240910	090100	66690	5130	5130	5130	5130	0
592	20240910	090000	66690	5130	5130	5130	5130	13