KissMeData/044340/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192500	68802010	5980	5980	5980	5980	167
3	20240912	192400	68802010	5980	5980	5980	5980	0
4	20240912	192300	68802010	5980	5980	5980	5980	0
5	20240912	192200	68802010	5980	5980	5980	5980	0
6	20240912	192100	68802010	5980	5980	5980	5980	0
7	20240912	192000	68802010	5980	5980	5980	5980	0
8	20240912	191900	68802010	5980	5980	5980	5980	0
9	20240912	191800	68802010	5980	5980	5980	5980	0
10	20240912	191700	68802010	5980	5980	5980	5980	0
11	20240912	191600	68802010	5980	5980	5980	5980	0
12	20240912	191500	68802010	5980	5980	5980	5980	0
13	20240912	191400	68802010	5980	5980	5980	5980	0
14	20240912	191300	68802010	5980	5980	5980	5980	0
15	20240912	191200	68802010	5980	5980	5980	5980	0
16	20240912	191100	68802010	5980	5980	5980	5980	0
17	20240912	191000	68802010	5980	5980	5980	5980	0
18	20240912	190900	68802010	5980	5980	5980	5980	0
19	20240912	190800	68802010	5980	5980	5980	5980	0
20	20240912	190700	68802010	5980	5980	5980	5980	0
21	20240912	190600	68802010	5980	5980	5980	5980	0
22	20240912	190500	68802010	5980	5980	5980	5980	0
23	20240912	190400	68802010	5980	5980	5980	5980	0
24	20240912	190300	68802010	5980	5980	5980	5980	0
25	20240912	190200	68802010	5980	5980	5980	5980	0
26	20240912	190100	68802010	5980	5980	5980	5980	0
27	20240912	190000	68802010	5980	5980	5980	5980	0
28	20240912	185900	68802010	5980	5980	5980	5980	0
29	20240912	185800	68802010	5980	5980	5980	5980	0
30	20240912	185700	68802010	5980	5980	5980	5980	0
31	20240912	185600	68802010	5980	5980	5980	5980	0
32	20240912	185500	68802010	5980	5980	5980	5980	167
33	20240912	185400	68802010	5980	5980	5980	5980	0
34	20240912	185300	68802010	5980	5980	5980	5980	0
35	20240912	185200	68802010	5980	5980	5980	5980	0
36	20240912	185100	68802010	5980	5980	5980	5980	0
37	20240912	185000	68802010	5980	5980	5980	5980	0
38	20240912	184900	68802010	5980	5980	5980	5980	0
39	20240912	184800	68802010	5980	5980	5980	5980	0
40	20240912	184700	68802010	5980	5980	5980	5980	0
41	20240912	184600	68802010	5980	5980	5980	5980	0
42	20240912	184500	68802010	5980	5980	5980	5980	0
43	20240912	184400	68802010	5980	5980	5980	5980	0
44	20240912	184300	68802010	5980	5980	5980	5980	0
45	20240912	184200	68802010	5980	5980	5980	5980	0
46	20240912	184100	68802010	5980	5980	5980	5980	0
47	20240912	184000	68802010	5980	5980	5980	5980	0
48	20240912	183900	68802010	5980	5980	5980	5980	0
49	20240912	183800	68802010	5980	5980	5980	5980	0
50	20240912	183700	68802010	5980	5980	5980	5980	0
51	20240912	183600	68802010	5980	5980	5980	5980	0
52	20240912	183500	68802010	5980	5980	5980	5980	0
53	20240912	183400	68802010	5980	5980	5980	5980	0
54	20240912	183300	68802010	5980	5980	5980	5980	0
55	20240912	183200	68802010	5980	5980	5980	5980	0
56	20240912	183100	68802010	5980	5980	5980	5980	0
57	20240912	183000	68802010	5980	5980	5980	5980	0
58	20240912	182900	68802010	5980	5980	5980	5980	0
59	20240912	182800	68802010	5980	5980	5980	5980	0
60	20240912	182700	68802010	5980	5980	5980	5980	0
61	20240912	182600	68802010	5980	5980	5980	5980	0
62	20240912	182500	68802010	5980	5980	5980	5980	167
63	20240912	182400	68802010	5980	5980	5980	5980	0
64	20240912	182300	68802010	5980	5980	5980	5980	0
65	20240912	182200	68802010	5980	5980	5980	5980	0
66	20240912	182100	68802010	5980	5980	5980	5980	0
67	20240912	182000	68802010	5980	5980	5980	5980	0
68	20240912	181900	68802010	5980	5980	5980	5980	0
69	20240912	181800	68802010	5980	5980	5980	5980	0
70	20240912	181700	68802010	5980	5980	5980	5980	0
71	20240912	181600	68802010	5980	5980	5980	5980	0
72	20240912	181500	68802010	5980	5980	5980	5980	0
73	20240912	181400	68802010	5980	5980	5980	5980	0
74	20240912	181300	68802010	5980	5980	5980	5980	0
75	20240912	181200	68802010	5980	5980	5980	5980	0
76	20240912	181100	68802010	5980	5980	5980	5980	0
77	20240912	181000	68802010	5980	5980	5980	5980	0
78	20240912	180900	68802010	5980	5980	5980	5980	0
79	20240912	180800	68802010	5980	5980	5980	5980	0
80	20240912	180700	68802010	5980	5980	5980	5980	0
81	20240912	180600	68802010	5980	5980	5980	5980	0
82	20240912	180500	68802010	5980	5980	5980	5980	0
83	20240912	180400	68802010	5980	5980	5980	5980	0
84	20240912	180300	68802010	5980	5980	5980	5980	0
85	20240912	180200	68802010	5980	5980	5980	5980	0
86	20240912	180100	68802010	5980	5980	5980	5980	0
87	20240912	180000	68802010	5980	5980	5980	5980	0
88	20240912	175900	68802010	5980	5980	5980	5980	0
89	20240912	175800	68802010	5980	5980	5980	5980	0
90	20240912	175700	68802010	5980	5980	5980	5980	0
91	20240912	175600	68802010	5980	5980	5980	5980	0
92	20240912	175500	68802010	5980	5980	5980	5980	167
93	20240912	175400	68802010	5980	5980	5980	5980	0
94	20240912	175300	68802010	5980	5980	5980	5980	0
95	20240912	175200	68802010	5980	5980	5980	5980	0
96	20240912	175100	68802010	5980	5980	5980	5980	0
97	20240912	175000	68802010	5980	5980	5980	5980	0
98	20240912	174900	68802010	5980	5980	5980	5980	0
99	20240912	174800	68802010	5980	5980	5980	5980	0
100	20240912	174700	68802010	5980	5980	5980	5980	0
101	20240912	174600	68802010	5980	5980	5980	5980	0
102	20240912	174500	68802010	5980	5980	5980	5980	0
103	20240912	174400	68802010	5980	5980	5980	5980	0
104	20240912	174300	68802010	5980	5980	5980	5980	0
105	20240912	174200	68802010	5980	5980	5980	5980	0
106	20240912	174100	68802010	5980	5980	5980	5980	0
107	20240912	174000	68802010	5980	5980	5980	5980	0
108	20240912	173900	68802010	5980	5980	5980	5980	0
109	20240912	173800	68802010	5980	5980	5980	5980	0
110	20240912	173700	68802010	5980	5980	5980	5980	0
111	20240912	173600	68802010	5980	5980	5980	5980	0
112	20240912	173500	68802010	5980	5980	5980	5980	0
113	20240912	173400	68802010	5980	5980	5980	5980	0
114	20240912	173300	68802010	5980	5980	5980	5980	0
115	20240912	173200	68802010	5980	5980	5980	5980	0
116	20240912	173100	68802010	5980	5980	5980	5980	0
117	20240912	173000	68802010	5980	5980	5980	5980	0
118	20240912	172900	68802010	5980	5980	5980	5980	0
119	20240912	172800	68802010	5980	5980	5980	5980	0
120	20240912	172700	68802010	5980	5980	5980	5980	0
121	20240912	172600	68802010	5980	5980	5980	5980	0
122	20240912	172500	68802010	5980	5980	5980	5980	167
123	20240912	172400	68802010	5980	5980	5980	5980	0
124	20240912	172300	68802010	5980	5980	5980	5980	0
125	20240912	172200	68802010	5980	5980	5980	5980	0
126	20240912	172100	68802010	5980	5980	5980	5980	0
127	20240912	172000	68802010	5980	5980	5980	5980	0
128	20240912	171900	68802010	5980	5980	5980	5980	0
129	20240912	171800	68802010	5980	5980	5980	5980	0
130	20240912	171700	68802010	5980	5980	5980	5980	0
131	20240912	171600	68802010	5980	5980	5980	5980	0
132	20240912	171500	68802010	5980	5980	5980	5980	0
133	20240912	171400	68802010	5980	5980	5980	5980	0
134	20240912	171300	68802010	5980	5980	5980	5980	0
135	20240912	171200	68802010	5980	5980	5980	5980	0
136	20240912	171100	68802010	5980	5980	5980	5980	0
137	20240912	171000	68802010	5980	5980	5980	5980	0
138	20240912	170900	68802010	5980	5980	5980	5980	0
139	20240912	170800	68802010	5980	5980	5980	5980	0
140	20240912	170700	68802010	5980	5980	5980	5980	0
141	20240912	170600	68802010	5980	5980	5980	5980	0
142	20240912	170500	68802010	5980	5980	5980	5980	0
143	20240912	170400	68802010	5980	5980	5980	5980	0
144	20240912	170300	68802010	5980	5980	5980	5980	0
145	20240912	170200	68802010	5980	5980	5980	5980	0
146	20240912	170100	68802010	5980	5980	5980	5980	0
147	20240912	170000	68802010	5980	5980	5980	5980	0
148	20240912	165900	68802010	5980	5980	5980	5980	0
149	20240912	165800	68802010	5980	5980	5980	5980	0
150	20240912	165700	68802010	5980	5980	5980	5980	0
151	20240912	165600	68802010	5980	5980	5980	5980	0
152	20240912	165500	68802010	5980	5980	5980	5980	167
153	20240912	165400	68802010	5980	5980	5980	5980	0
154	20240912	165300	68802010	5980	5980	5980	5980	0
155	20240912	165200	68802010	5980	5980	5980	5980	0
156	20240912	165100	68802010	5980	5980	5980	5980	0
157	20240912	165000	68802010	5980	5980	5980	5980	0
158	20240912	164900	68802010	5980	5980	5980	5980	0
159	20240912	164800	68802010	5980	5980	5980	5980	0
160	20240912	164700	68802010	5980	5980	5980	5980	0
161	20240912	164600	68802010	5980	5980	5980	5980	0
162	20240912	164500	68802010	5980	5980	5980	5980	0
163	20240912	164400	68802010	5980	5980	5980	5980	0
164	20240912	164300	68802010	5980	5980	5980	5980	0
165	20240912	164200	68802010	5980	5980	5980	5980	0
166	20240912	164100	68802010	5980	5980	5980	5980	0
167	20240912	164000	68802010	5980	5980	5980	5980	0
168	20240912	163900	68802010	5980	5980	5980	5980	0
169	20240912	163800	68802010	5980	5980	5980	5980	0
170	20240912	163700	68802010	5980	5980	5980	5980	0
171	20240912	163600	68802010	5980	5980	5980	5980	0
172	20240912	163500	68802010	5980	5980	5980	5980	0
173	20240912	163400	68802010	5980	5980	5980	5980	0
174	20240912	163300	68802010	5980	5980	5980	5980	0
175	20240912	163200	68802010	5980	5980	5980	5980	0
176	20240912	163100	68802010	5980	5980	5980	5980	0
177	20240912	163000	68802010	5980	5980	5980	5980	0
178	20240912	162900	68802010	5980	5980	5980	5980	0
179	20240912	162800	68802010	5980	5980	5980	5980	0
180	20240912	162700	68802010	5980	5980	5980	5980	0
181	20240912	162600	68802010	5980	5980	5980	5980	0
182	20240912	162500	68802010	5980	5980	5980	5980	167
183	20240912	162400	68802010	5980	5980	5980	5980	0
184	20240912	162300	68802010	5980	5980	5980	5980	0
185	20240912	162200	68802010	5980	5980	5980	5980	0
186	20240912	162100	68802010	5980	5980	5980	5980	0
187	20240912	162000	68802010	5980	5980	5980	5980	0
188	20240912	161900	68802010	5980	5980	5980	5980	0
189	20240912	161800	68802010	5980	5980	5980	5980	0
190	20240912	161700	68802010	5980	5980	5980	5980	0
191	20240912	161600	68802010	5980	5980	5980	5980	0
192	20240912	161500	68802010	5980	5980	5980	5980	0
193	20240912	161400	68802010	5980	5980	5980	5980	0
194	20240912	161300	68802010	5980	5980	5980	5980	0
195	20240912	161200	68802010	5980	5980	5980	5980	0
196	20240912	161100	68802010	5980	5980	5980	5980	0
197	20240912	161000	68802010	5980	5980	5980	5980	0
198	20240912	160900	68802010	5980	5980	5980	5980	0
199	20240912	160800	68802010	5980	5980	5980	5980	0
200	20240912	160700	68802010	5980	5980	5980	5980	0
201	20240912	160600	68802010	5980	5980	5980	5980	0
202	20240912	160500	68802010	5980	5980	5980	5980	0
203	20240912	160400	68802010	5980	5980	5980	5980	0
204	20240912	160300	68802010	5980	5980	5980	5980	0
205	20240912	160200	68802010	5980	5980	5980	5980	0
206	20240912	160100	68802010	5980	5980	5980	5980	0
207	20240912	160000	68802010	5980	5980	5980	5980	0
208	20240912	155900	68802010	5980	5980	5980	5980	0
209	20240912	155800	68802010	5980	5980	5980	5980	0
210	20240912	155700	68802010	5980	5980	5980	5980	0
211	20240912	155600	68802010	5980	5980	5980	5980	0
212	20240912	155500	68802010	5980	5980	5980	5980	167
213	20240912	155400	68802010	5980	5980	5980	5980	0
214	20240912	155300	68802010	5980	5980	5980	5980	0
215	20240912	155200	68802010	5980	5980	5980	5980	0
216	20240912	155100	68802010	5980	5980	5980	5980	0
217	20240912	155000	68802010	5980	5980	5980	5980	0
218	20240912	154900	68802010	5980	5980	5980	5980	0
219	20240912	154800	68802010	5980	5980	5980	5980	0
220	20240912	154700	68802010	5980	5980	5980	5980	0
221	20240912	154600	68802010	5980	5980	5980	5980	0
222	20240912	154500	68802010	5980	5980	5980	5980	0
223	20240912	154400	68802010	5980	5980	5980	5980	0
224	20240912	154300	68802010	5980	5980	5980	5980	0
225	20240912	154200	68802010	5980	5980	5980	5980	0
226	20240912	154100	68802010	5980	5980	5980	5980	0
227	20240912	154000	68802010	5980	5980	5980	5980	0
228	20240912	153900	68802010	5980	5980	5980	5980	0
229	20240912	153800	68802010	5980	5980	5980	5980	0
230	20240912	153700	68802010	5980	5980	5980	5980	0
231	20240912	153600	68802010	5980	5980	5980	5980	0
232	20240912	153500	68802010	5980	5980	5980	5980	0
233	20240912	153400	68802010	5980	5980	5980	5980	0
234	20240912	153300	68802010	5980	5980	5980	5980	0
235	20240912	153200	68802010	5980	5980	5980	5980	0
236	20240912	153100	68802010	5980	5980	5980	5980	0
237	20240912	153000	68802010	5980	5980	5980	5980	167
238	20240912	152900	67803350	5980	5980	5980	5980	0
239	20240912	152800	67803350	5980	5980	5980	5980	0
240	20240912	152700	67803350	5980	5980	5980	5980	0
241	20240912	152600	67803350	5980	5980	5980	5980	0
242	20240912	152500	67803350	5980	5980	5980	5980	0
243	20240912	152400	67803350	5980	5980	5980	5980	0
244	20240912	152300	67803350	5980	5980	5980	5980	0
245	20240912	152200	67803350	5980	5980	5980	5980	0
246	20240912	152100	67803350	5980	5980	5980	5980	0
247	20240912	152000	67803350	5980	5980	5980	5980	0
248	20240912	151900	67803350	5980	5970	5980	5960	22
249	20240912	151800	67672070	5980	5980	5980	5980	1
250	20240912	151700	67666090	5980	5980	5980	5980	0
251	20240912	151600	67666090	5980	5980	5980	5980	0
252	20240912	151500	67666090	5980	5980	5980	5980	10
253	20240912	151400	67606290	5980	5980	5980	5980	4
254	20240912	151300	67582370	5970	5970	5970	5970	108
255	20240912	151200	66937610	5970	5970	5970	5970	2
256	20240912	151100	66925670	5970	5970	5970	5970	13
257	20240912	151000	66848060	5960	5950	5960	5950	197
258	20240912	150900	65673950	5950	5950	5960	5920	75
259	20240912	150800	65229220	5960	5960	5960	5960	1
260	20240912	150700	65223260	5960	5960	5960	5960	0
261	20240912	150600	65223260	5960	5960	5960	5960	0
262	20240912	150500	65223260	5960	5960	5960	5960	0
263	20240912	150400	65223260	5960	5950	5960	5950	14
264	20240912	150300	65139940	5960	5950	5960	5950	10
265	20240912	150200	65080400	5950	5940	5960	5940	18
266	20240912	150100	64973290	5900	5960	5960	5900	35
267	20240912	150000	64766450	5970	5970	5970	5970	0
268	20240912	145900	64766450	5970	5960	5970	5960	5
269	20240912	145800	64736640	5970	5960	5970	5960	5
270	20240912	145700	64706820	5960	5960	5960	5960	1
271	20240912	145600	64700860	5950	5950	5950	5950	20
272	20240912	145500	64581860	5960	5960	5960	5960	0
273	20240912	145400	64581860	5960	5960	5960	5960	1
274	20240912	145300	64575900	5960	5960	5960	5960	0
275	20240912	145200	64575900	5960	5960	5960	5960	0
276	20240912	145100	64575900	5960	5960	5960	5960	0
277	20240912	145000	64575900	5960	5960	5960	5960	2
278	20240912	144900	64563980	5950	5950	5960	5950	41
279	20240912	144800	64319810	5950	5950	5950	5950	2
280	20240912	144700	64307910	5940	5940	5940	5940	82
281	20240912	144600	63820830	5940	5940	5940	5940	0
282	20240912	144500	63820830	5940	5940	5940	5940	0
283	20240912	144400	63820830	5940	5940	5940	5940	0
284	20240912	144300	63820830	5940	5940	5940	5940	0
285	20240912	144200	63820830	5940	5940	5940	5940	2
286	20240912	144100	63808950	5940	5940	5940	5940	1
287	20240912	144000	63803010	5940	5940	5940	5940	0
288	20240912	143900	63803010	5940	5940	5940	5940	0
289	20240912	143800	63803010	5940	5940	5940	5940	0
290	20240912	143700	63803010	5940	5940	5940	5940	0
291	20240912	143600	63803010	5940	5940	5940	5940	0
292	20240912	143500	63803010	5940	5940	5940	5940	0
293	20240912	143400	63803010	5940	5940	5940	5940	4
294	20240912	143300	63779250	5940	5940	5940	5940	0
295	20240912	143200	63779250	5940	5940	5940	5940	0
296	20240912	143100	63779250	5940	5940	5940	5940	0
297	20240912	143000	63779250	5940	5940	5940	5940	0
298	20240912	142900	63779250	5940	5940	5940	5940	4
299	20240912	142800	63755490	5930	5930	5930	5930	285
300	20240912	142700	62065440	5930	5930	5930	5930	2
301	20240912	142600	62053580	5930	5930	5930	5930	0
302	20240912	142500	62053580	5930	5930	5930	5930	0
303	20240912	142400	62053580	5930	5930	5930	5930	0
304	20240912	142300	62053580	5930	5930	5930	5930	0
305	20240912	142200	62053580	5930	5930	5930	5930	13
306	20240912	142100	61976490	5930	5920	5930	5920	37
307	20240912	142000	61757430	5930	5930	5930	5930	0
308	20240912	141900	61757430	5930	5930	5930	5930	0
309	20240912	141800	61757430	5930	5930	5930	5930	1
310	20240912	141700	61751500	5930	5930	5930	5930	0
311	20240912	141600	61751500	5930	5930	5930	5930	0
312	20240912	141500	61751500	5930	5930	5930	5930	0
313	20240912	141400	61751500	5930	5930	5930	5930	0
314	20240912	141300	61751500	5930	5930	5930	5930	0
315	20240912	141200	61751500	5930	5930	5930	5930	0
316	20240912	141100	61751500	5930	5930	5930	5930	0
317	20240912	141000	61751500	5930	5930	5930	5930	0
318	20240912	140900	61751500	5930	5930	5930	5930	0
319	20240912	140800	61751500	5930	5930	5930	5930	7
320	20240912	140700	61709990	5930	5930	5930	5930	0
321	20240912	140600	61709990	5930	5930	5930	5930	0
322	20240912	140500	61709990	5930	5930	5930	5930	3
323	20240912	140400	61692200	5930	5930	5930	5930	2
324	20240912	140300	61680340	5930	5930	5930	5930	1
325	20240912	140200	61674410	5930	5930	5930	5930	2
326	20240912	140100	61662550	5920	5930	5930	5920	41
327	20240912	140000	61419820	5930	5930	5930	5930	0
328	20240912	135900	61419820	5930	5930	5930	5930	0
329	20240912	135800	61419820	5930	5930	5930	5930	0
330	20240912	135700	61419820	5930	5930	5930	5930	0
331	20240912	135600	61419820	5930	5930	5930	5930	14
332	20240912	135500	61336800	5920	5920	5920	5920	10
333	20240912	135400	61277600	5930	5930	5930	5930	0
334	20240912	135300	61277600	5930	5930	5930	5930	0
335	20240912	135200	61277600	5930	5930	5930	5930	0
336	20240912	135100	61277600	5930	5920	5930	5920	25
337	20240912	135000	61129570	5920	5920	5920	5920	56
338	20240912	134900	60798050	5920	5920	5920	5920	0
339	20240912	134800	60798050	5920	5920	5920	5920	0
340	20240912	134700	60798050	5920	5920	5920	5920	0
341	20240912	134600	60798050	5920	5920	5920	5920	2
342	20240912	134500	60786210	5920	5920	5920	5920	0
343	20240912	134400	60786210	5920	5920	5920	5920	0
344	20240912	134300	60786210	5920	5920	5920	5920	0
345	20240912	134200	60786210	5920	5920	5920	5920	0
346	20240912	134100	60786210	5920	5920	5920	5920	1
347	20240912	134000	60780290	5920	5920	5920	5920	0
348	20240912	133900	60780290	5920	5920	5920	5920	0
349	20240912	133800	60780290	5920	5920	5920	5920	0
350	20240912	133700	60780290	5920	5920	5920	5920	0
351	20240912	133600	60780290	5920	5920	5920	5920	0
352	20240912	133500	60780290	5920	5920	5920	5920	2
353	20240912	133400	60768450	5920	5900	5920	5900	57
354	20240912	133300	60432130	5920	5920	5920	5920	2
355	20240912	133200	60420290	5900	5910	5910	5900	100
356	20240912	133100	59830280	5920	5920	5920	5920	3
357	20240912	133000	59812520	5910	5900	5910	5900	474
358	20240912	132900	57012670	5910	5910	5910	5910	1
359	20240912	132800	57006760	5910	5910	5910	5910	0
360	20240912	132700	57006760	5910	5910	5910	5910	0
361	20240912	132600	57006760	5910	5910	5910	5910	0
362	20240912	132500	57006760	5910	5910	5910	5910	1
363	20240912	132400	57000850	5910	5910	5910	5910	0
364	20240912	132300	57000850	5910	5910	5910	5910	0
365	20240912	132200	57000850	5910	5910	5910	5910	0
366	20240912	132100	57000850	5910	5910	5910	5910	0
367	20240912	132000	57000850	5910	5910	5910	5910	0
368	20240912	131900	57000850	5910	5910	5910	5910	0
369	20240912	131800	57000850	5910	5910	5910	5910	0
370	20240912	131700	57000850	5910	5910	5910	5910	0
371	20240912	131600	57000850	5910	5910	5910	5910	0
372	20240912	131500	57000850	5910	5910	5910	5910	5
373	20240912	131400	56971300	5910	5910	5910	5910	0
374	20240912	131300	56971300	5910	5910	5910	5910	0
375	20240912	131200	56971300	5910	5910	5910	5910	0
376	20240912	131100	56971300	5910	5910	5910	5910	0
377	20240912	131000	56971300	5910	5910	5910	5910	2
378	20240912	130900	56959480	5900	5900	5900	5900	1
379	20240912	130800	56953580	5910	5910	5910	5910	0
380	20240912	130700	56953580	5910	5910	5910	5910	4
381	20240912	130600	56929940	5910	5910	5910	5910	0
382	20240912	130500	56929940	5910	5910	5910	5910	3
383	20240912	130400	56912210	5910	5890	5910	5890	1459
384	20240912	130300	48304090	5900	5880	5900	5880	3863
385	20240912	130200	25546130	5890	5890	5890	5890	86
386	20240912	130100	25039590	5890	5890	5890	5890	0
387	20240912	130000	25039590	5890	5890	5890	5890	4
388	20240912	125900	25016030	5890	5890	5890	5890	0
389	20240912	125800	25016030	5890	5890	5890	5890	10
390	20240912	125700	24957130	5890	5890	5890	5890	0
391	20240912	125600	24957130	5890	5890	5890	5890	0
392	20240912	125500	24957130	5890	5890	5890	5890	0
393	20240912	125400	24957130	5890	5890	5890	5890	3
394	20240912	125300	24939460	5890	5890	5890	5890	4
395	20240912	125200	24915900	5890	5890	5890	5890	0
396	20240912	125100	24915900	5890	5890	5890	5890	8
397	20240912	125000	24868780	5890	5890	5890	5890	0
398	20240912	124900	24868780	5890	5890	5890	5890	0
399	20240912	124800	24868780	5890	5890	5890	5890	0
400	20240912	124700	24868780	5890	5890	5890	5890	0
401	20240912	124600	24868780	5890	5890	5890	5890	0
402	20240912	124500	24868780	5890	5890	5890	5890	0
403	20240912	124400	24868780	5890	5890	5890	5890	0
404	20240912	124300	24868780	5890	5890	5890	5890	0
405	20240912	124200	24868780	5890	5890	5890	5890	0
406	20240912	124100	24868780	5890	5890	5890	5890	0
407	20240912	124000	24868780	5890	5890	5890	5890	0
408	20240912	123900	24868780	5890	5890	5890	5890	0
409	20240912	123800	24868780	5890	5890	5890	5890	0
410	20240912	123700	24868780	5890	5890	5890	5890	0
411	20240912	123600	24868780	5890	5890	5890	5890	0
412	20240912	123500	24868780	5890	5890	5890	5890	0
413	20240912	123400	24868780	5890	5890	5890	5890	0
414	20240912	123300	24868780	5890	5890	5890	5890	0
415	20240912	123200	24868780	5890	5890	5890	5890	0
416	20240912	123100	24868780	5890	5890	5890	5890	0
417	20240912	123000	24868780	5890	5880	5890	5880	2
418	20240912	122900	24857010	5890	5890	5890	5890	0
419	20240912	122800	24857010	5890	5890	5890	5890	0
420	20240912	122700	24857010	5890	5890	5890	5890	0
421	20240912	122600	24857010	5890	5890	5890	5890	0
422	20240912	122500	24857010	5890	5890	5890	5890	0
423	20240912	122400	24857010	5890	5880	5890	5880	11
424	20240912	122300	24792230	5890	5890	5890	5890	0
425	20240912	122200	24792230	5890	5890	5890	5890	0
426	20240912	122100	24792230	5890	5890	5890	5890	3
427	20240912	122000	24774560	5880	5880	5880	5880	0
428	20240912	121900	24774560	5880	5880	5880	5880	92
429	20240912	121800	24233600	5880	5880	5880	5880	0
430	20240912	121700	24233600	5880	5880	5880	5880	0
431	20240912	121600	24233600	5880	5880	5880	5880	0
432	20240912	121500	24233600	5880	5880	5880	5880	0
433	20240912	121400	24233600	5880	5880	5880	5880	0
434	20240912	121300	24233600	5880	5880	5880	5880	0
435	20240912	121200	24233600	5880	5880	5880	5880	0
436	20240912	121100	24233600	5880	5880	5880	5880	0
437	20240912	121000	24233600	5880	5880	5880	5880	0
438	20240912	120900	24233600	5880	5880	5880	5880	0
439	20240912	120800	24233600	5880	5880	5880	5880	0
440	20240912	120700	24233600	5880	5880	5880	5880	2
441	20240912	120600	24221840	5880	5880	5880	5880	33
442	20240912	120500	24027800	5880	5880	5880	5880	1
443	20240912	120400	24021920	5870	5870	5870	5870	4
444	20240912	120300	23998440	5870	5870	5880	5870	11
445	20240912	120200	23933780	5880	5880	5880	5880	3
446	20240912	120100	23916140	5870	5870	5870	5870	2
447	20240912	120000	23904400	5890	5890	5890	5890	0
448	20240912	115900	23904400	5890	5890	5890	5890	0
449	20240912	115800	23904400	5890	5890	5890	5890	4
450	20240912	115700	23880840	5890	5890	5890	5890	20
451	20240912	115600	23763040	5890	5890	5890	5890	100
452	20240912	115500	23174040	5890	5890	5890	5890	0
453	20240912	115400	23174040	5890	5890	5890	5890	0
454	20240912	115300	23174040	5890	5890	5890	5890	0
455	20240912	115200	23174040	5890	5890	5890	5890	0
456	20240912	115100	23174040	5890	5890	5890	5890	0
457	20240912	115000	23174040	5890	5890	5890	5890	0
458	20240912	114900	23174040	5890	5870	5890	5870	2
459	20240912	114800	23162280	5890	5890	5890	5850	870
460	20240912	114700	18072360	5880	5880	5890	5880	9
461	20240912	114600	18019400	5890	5880	5890	5880	2
462	20240912	114500	18007630	5890	5890	5890	5890	0
463	20240912	114400	18007630	5890	5880	5890	5880	3
464	20240912	114300	17989970	5870	5870	5870	5870	2
465	20240912	114200	17978230	5880	5860	5890	5860	101
466	20240912	114100	17386180	5850	5880	5880	5850	500
467	20240912	114000	14455870	5890	5890	5890	5890	0
468	20240912	113900	14455870	5890	5890	5890	5890	0
469	20240912	113800	14455870	5890	5890	5890	5890	0
470	20240912	113700	14455870	5890	5890	5890	5890	0
471	20240912	113600	14455870	5890	5890	5890	5890	0
472	20240912	113500	14455870	5890	5890	5890	5890	0
473	20240912	113400	14455870	5890	5890	5890	5890	0
474	20240912	113300	14455870	5890	5890	5890	5890	2
475	20240912	113200	14444090	5890	5890	5890	5890	1
476	20240912	113100	14438200	5890	5890	5890	5890	0
477	20240912	113000	14438200	5890	5890	5890	5890	0
478	20240912	112900	14438200	5890	5890	5890	5890	0
479	20240912	112800	14438200	5890	5890	5890	5890	0
480	20240912	112700	14438200	5890	5890	5890	5890	0
481	20240912	112600	14438200	5890	5890	5890	5890	0
482	20240912	112500	14438200	5890	5890	5890	5890	10
483	20240912	112400	14379300	5890	5890	5890	5890	0
484	20240912	112300	14379300	5890	5890	5890	5890	0
485	20240912	112200	14379300	5890	5890	5890	5890	0
486	20240912	112100	14379300	5890	5890	5890	5890	0
487	20240912	112000	14379300	5890	5890	5890	5890	0
488	20240912	111900	14379300	5890	5890	5890	5890	0
489	20240912	111800	14379300	5890	5890	5890	5890	0
490	20240912	111700	14379300	5890	5890	5890	5890	0
491	20240912	111600	14379300	5890	5890	5890	5890	1
492	20240912	111500	14373410	5890	5890	5890	5890	0
493	20240912	111400	14373410	5890	5890	5890	5890	20
494	20240912	111300	14255610	5890	5890	5890	5890	0
495	20240912	111200	14255610	5890	5890	5890	5890	0
496	20240912	111100	14255610	5890	5890	5890	5890	0
497	20240912	111000	14255610	5890	5890	5890	5890	0
498	20240912	110900	14255610	5890	5890	5890	5890	0
499	20240912	110800	14255610	5890	5890	5890	5890	15
500	20240912	110700	14167260	5890	5890	5890	5890	0
501	20240912	110600	14167260	5890	5890	5890	5890	0
502	20240912	110500	14167260	5890	5890	5890	5890	0
503	20240912	110400	14167260	5890	5890	5890	5890	1
504	20240912	110300	14161370	5890	5890	5890	5890	0
505	20240912	110200	14161370	5890	5890	5890	5890	10
506	20240912	110100	14102470	5890	5890	5890	5890	0
507	20240912	110000	14102470	5890	5890	5890	5890	1
508	20240912	105900	14096580	5890	5890	5890	5890	0
509	20240912	105800	14096580	5890	5890	5890	5890	1
510	20240912	105700	14090690	5880	5880	5880	5880	1
511	20240912	105600	14084810	5890	5890	5890	5890	0
512	20240912	105500	14084810	5890	5890	5890	5890	1
513	20240912	105400	14078920	5890	5890	5890	5890	2
514	20240912	105300	14067140	5890	5890	5890	5890	0
515	20240912	105200	14067140	5890	5890	5890	5890	0
516	20240912	105100	14067140	5890	5890	5890	5890	0
517	20240912	105000	14067140	5890	5890	5890	5890	0
518	20240912	104900	14067140	5890	5890	5890	5890	1
519	20240912	104800	14061250	5880	5880	5880	5880	0
520	20240912	104700	14061250	5880	5880	5880	5880	60
521	20240912	104600	13708450	5870	5870	5870	5870	0
522	20240912	104500	13708450	5870	5870	5870	5870	0
523	20240912	104400	13708450	5870	5870	5870	5870	1
524	20240912	104300	13702580	5870	5870	5870	5870	0
525	20240912	104200	13702580	5870	5870	5870	5870	0
526	20240912	104100	13702580	5870	5870	5870	5870	13
527	20240912	104000	13626270	5870	5870	5870	5870	6
528	20240912	103900	13591050	5870	5870	5870	5870	2
529	20240912	103800	13579310	5870	5870	5870	5870	0
530	20240912	103700	13579310	5870	5870	5870	5870	1
531	20240912	103600	13573440	5860	5860	5860	5860	0
532	20240912	103500	13573440	5860	5860	5860	5860	0
533	20240912	103400	13573440	5860	5870	5870	5860	2
534	20240912	103300	13561710	5870	5870	5870	5870	0
535	20240912	103200	13561710	5870	5870	5870	5870	2
536	20240912	103100	13549970	5860	5860	5860	5860	0
537	20240912	103000	13549970	5860	5860	5860	5860	46
538	20240912	102900	13280410	5860	5870	5870	5860	14
539	20240912	102800	13198270	5870	5870	5880	5870	136
540	20240912	102700	12399940	5880	5880	5880	5880	0
541	20240912	102600	12399940	5880	5880	5880	5880	5
542	20240912	102500	12370540	5880	5880	5880	5880	20
543	20240912	102400	12252940	5880	5880	5880	5880	0
544	20240912	102300	12252940	5880	5880	5880	5880	2
545	20240912	102200	12241180	5880	5880	5880	5880	0
546	20240912	102100	12241180	5880	5880	5880	5880	9
547	20240912	102000	12188260	5880	5890	5890	5880	39
548	20240912	101900	11958930	5880	5880	5880	5880	18
549	20240912	101800	11853090	5890	5890	5890	5890	0
550	20240912	101700	11853090	5890	5900	5910	5890	370
551	20240912	101600	9670420	5910	5910	5910	5910	0
552	20240912	101500	9670420	5910	5910	5910	5910	0
553	20240912	101400	9670420	5910	5910	5910	5910	1
554	20240912	101300	9664510	5920	5920	5920	5920	1
555	20240912	101200	9658590	5920	5920	5920	5920	0
556	20240912	101100	9658590	5920	5920	5920	5920	0
557	20240912	101000	9658590	5920	5920	5920	5920	0
558	20240912	100900	9658590	5920	5920	5920	5920	0
559	20240912	100800	9658590	5920	5920	5920	5920	10
560	20240912	100700	9599390	5920	5920	5920	5920	1
561	20240912	100600	9593470	5920	5920	5920	5920	0
562	20240912	100500	9593470	5920	5920	5920	5920	0
563	20240912	100400	9593470	5920	5920	5920	5920	1
564	20240912	100300	9587550	5920	5910	5920	5910	225
565	20240912	100200	8257790	5920	5920	5920	5920	1
566	20240912	100100	8251870	5920	5920	5920	5920	0
567	20240912	100000	8251870	5920	5920	5920	5920	1
568	20240912	095900	8245950	5920	5920	5920	5920	50
569	20240912	095800	7949950	5920	5920	5920	5920	0
570	20240912	095700	7949950	5920	5920	5920	5920	1
571	20240912	095600	7944030	5920	5920	5920	5920	7
572	20240912	095500	7902590	5930	5930	5930	5930	0
573	20240912	095400	7902590	5930	5930	5930	5930	0
574	20240912	095300	7902590	5930	5930	5930	5930	1
575	20240912	095200	7896660	5930	5930	5930	5930	0
576	20240912	095100	7896660	5930	5930	5930	5930	0
577	20240912	095000	7896660	5930	5930	5930	5930	0
578	20240912	094900	7896660	5930	5930	5930	5930	0
579	20240912	094800	7896660	5930	5920	5930	5920	23
580	20240912	094700	7760490	5930	5930	5930	5930	3
581	20240912	094600	7742700	5920	5920	5920	5920	0
582	20240912	094500	7742700	5920	5920	5920	5920	0
583	20240912	094400	7742700	5920	5920	5920	5920	0
584	20240912	094300	7742700	5920	5930	5930	5920	47
585	20240912	094200	7464440	5930	5930	5930	5930	20
586	20240912	094100	7345840	5940	5940	5940	5940	0
587	20240912	094000	7345840	5940	5940	5940	5940	0
588	20240912	093900	7345840	5940	5940	5940	5940	2
589	20240912	093800	7333960	5940	5940	5940	5940	1
590	20240912	093700	7328020	5940	5940	5940	5940	2
591	20240912	093600	7316140	5930	5930	5930	5930	0
592	20240912	093500	7316140	5930	5940	5940	5930	4
593	20240912	093400	7292410	5940	5940	5940	5940	2
594	20240912	093300	7280530	5940	5940	5940	5940	0
595	20240912	093200	7280530	5940	5940	5940	5940	0
596	20240912	093100	7280530	5940	5930	5940	5920	150
597	20240912	093000	6391010	5920	5930	5930	5920	108
598	20240912	092900	5751630	5930	5940	5940	5930	4
599	20240912	092800	5727880	5940	5940	5940	5940	0
600	20240912	092700	5727880	5940	5940	5940	5940	0
601	20240912	092600	5727880	5940	5910	5940	5910	20
602	20240912	092500	5609380	5940	5940	5940	5940	0
603	20240912	092400	5609380	5940	5940	5940	5940	0
604	20240912	092300	5609380	5940	5940	5950	5920	8
605	20240912	092200	5561870	5940	5930	5950	5930	3
606	20240912	092100	5544050	5940	5980	5980	5920	57
607	20240912	092000	5205770	5950	5950	5980	5920	120
608	20240912	091900	4492250	5980	5960	5980	5960	9
609	20240912	091800	4438450	5980	5980	5980	5950	258
610	20240912	091700	2902760	5980	5980	5980	5980	48
611	20240912	091600	2615720	5980	5970	5980	5970	105
612	20240912	091500	1988850	5970	5960	5970	5960	128
613	20240912	091400	1225860	5960	5950	5960	5950	31
614	20240912	091300	1041110	5960	5960	5960	5960	0
615	20240912	091200	1041110	5960	5950	5960	5950	4
616	20240912	091100	1017280	5960	5950	5960	5950	2
617	20240912	091000	1005370	5970	5970	5970	5970	2
618	20240912	090900	993430	5970	5960	5970	5960	5
619	20240912	090800	963600	5970	5970	5970	5970	1
620	20240912	090700	957630	5940	5960	5970	5940	13
621	20240912	090600	880320	5970	5970	5970	5970	1
622	20240912	090500	874350	5970	5970	5970	5970	13
623	20240912	090400	796740	5980	5980	5980	5980	0
624	20240912	090300	796740	5980	5980	5980	5980	0
625	20240912	090200	796740	5980	5970	5980	5960	27
626	20240912	090100	635720	5960	5920	5960	5920	87
627	20240912	090000	118220	5920	5920	5920	5920	18