KissMeData/003680/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184000	87546150	5080	5080	5080	5080	1151
3	20240911	183900	87546150	5080	5080	5080	5080	0
4	20240911	183800	87546150	5080	5080	5080	5080	0
5	20240911	183700	87546150	5080	5080	5080	5080	0
6	20240911	183600	87546150	5080	5080	5080	5080	0
7	20240911	183500	87546150	5080	5080	5080	5080	0
8	20240911	183400	87546150	5080	5080	5080	5080	0
9	20240911	183300	87546150	5080	5080	5080	5080	0
10	20240911	183200	87546150	5080	5080	5080	5080	0
11	20240911	183100	87546150	5080	5080	5080	5080	0
12	20240911	183000	87546150	5080	5080	5080	5080	0
13	20240911	182900	87546150	5080	5080	5080	5080	0
14	20240911	182800	87546150	5080	5080	5080	5080	0
15	20240911	182700	87546150	5080	5080	5080	5080	0
16	20240911	182600	87546150	5080	5080	5080	5080	0
17	20240911	182500	87546150	5080	5080	5080	5080	0
18	20240911	182400	87546150	5080	5080	5080	5080	0
19	20240911	182300	87546150	5080	5080	5080	5080	0
20	20240911	182200	87546150	5080	5080	5080	5080	0
21	20240911	182100	87546150	5080	5080	5080	5080	0
22	20240911	182000	87546150	5080	5080	5080	5080	0
23	20240911	181900	87546150	5080	5080	5080	5080	0
24	20240911	181800	87546150	5080	5080	5080	5080	0
25	20240911	181700	87546150	5080	5080	5080	5080	0
26	20240911	181600	87546150	5080	5080	5080	5080	0
27	20240911	181500	87546150	5080	5080	5080	5080	0
28	20240911	181400	87546150	5080	5080	5080	5080	0
29	20240911	181300	87546150	5080	5080	5080	5080	0
30	20240911	181200	87546150	5080	5080	5080	5080	0
31	20240911	181100	87546150	5080	5080	5080	5080	0
32	20240911	181000	87546150	5080	5080	5080	5080	1151
33	20240911	180900	87546150	5080	5080	5080	5080	0
34	20240911	180800	87546150	5080	5080	5080	5080	0
35	20240911	180700	87546150	5080	5080	5080	5080	0
36	20240911	180600	87546150	5080	5080	5080	5080	0
37	20240911	180500	87546150	5080	5080	5080	5080	0
38	20240911	180400	87546150	5080	5080	5080	5080	0
39	20240911	180300	87546150	5080	5080	5080	5080	0
40	20240911	180200	87546150	5080	5080	5080	5080	0
41	20240911	180100	87546150	5080	5080	5080	5080	0
42	20240911	180000	87546150	5080	5080	5080	5080	0
43	20240911	175900	87546150	5080	5080	5080	5080	0
44	20240911	175800	87546150	5080	5080	5080	5080	0
45	20240911	175700	87546150	5080	5080	5080	5080	0
46	20240911	175600	87546150	5080	5080	5080	5080	0
47	20240911	175500	87546150	5080	5080	5080	5080	0
48	20240911	175400	87546150	5080	5080	5080	5080	0
49	20240911	175300	87546150	5080	5080	5080	5080	0
50	20240911	175200	87546150	5080	5080	5080	5080	0
51	20240911	175100	87546150	5080	5080	5080	5080	0
52	20240911	175000	87546150	5080	5080	5080	5080	0
53	20240911	174900	87546150	5080	5080	5080	5080	0
54	20240911	174800	87546150	5080	5080	5080	5080	0
55	20240911	174700	87546150	5080	5080	5080	5080	0
56	20240911	174600	87546150	5080	5080	5080	5080	0
57	20240911	174500	87546150	5080	5080	5080	5080	0
58	20240911	174400	87546150	5080	5080	5080	5080	0
59	20240911	174300	87546150	5080	5080	5080	5080	0
60	20240911	174200	87546150	5080	5080	5080	5080	0
61	20240911	174100	87546150	5080	5080	5080	5080	0
62	20240911	174000	87546150	5080	5080	5080	5080	1151
63	20240911	173900	87546150	5080	5080	5080	5080	0
64	20240911	173800	87546150	5080	5080	5080	5080	0
65	20240911	173700	87546150	5080	5080	5080	5080	0
66	20240911	173600	87546150	5080	5080	5080	5080	0
67	20240911	173500	87546150	5080	5080	5080	5080	0
68	20240911	173400	87546150	5080	5080	5080	5080	0
69	20240911	173300	87546150	5080	5080	5080	5080	0
70	20240911	173200	87546150	5080	5080	5080	5080	0
71	20240911	173100	87546150	5080	5080	5080	5080	0
72	20240911	173000	87546150	5080	5080	5080	5080	0
73	20240911	172900	87546150	5080	5080	5080	5080	0
74	20240911	172800	87546150	5080	5080	5080	5080	0
75	20240911	172700	87546150	5080	5080	5080	5080	0
76	20240911	172600	87546150	5080	5080	5080	5080	0
77	20240911	172500	87546150	5080	5080	5080	5080	0
78	20240911	172400	87546150	5080	5080	5080	5080	0
79	20240911	172300	87546150	5080	5080	5080	5080	0
80	20240911	172200	87546150	5080	5080	5080	5080	0
81	20240911	172100	87546150	5080	5080	5080	5080	0
82	20240911	172000	87546150	5080	5080	5080	5080	0
83	20240911	171900	87546150	5080	5080	5080	5080	0
84	20240911	171800	87546150	5080	5080	5080	5080	0
85	20240911	171700	87546150	5080	5080	5080	5080	0
86	20240911	171600	87546150	5080	5080	5080	5080	0
87	20240911	171500	87546150	5080	5080	5080	5080	0
88	20240911	171400	87546150	5080	5080	5080	5080	0
89	20240911	171300	87546150	5080	5080	5080	5080	0
90	20240911	171200	87546150	5080	5080	5080	5080	0
91	20240911	171100	87546150	5080	5080	5080	5080	0
92	20240911	171000	87546150	5080	5080	5080	5080	1151
93	20240911	170900	87546150	5080	5080	5080	5080	0
94	20240911	170800	87546150	5080	5080	5080	5080	0
95	20240911	170700	87546150	5080	5080	5080	5080	0
96	20240911	170600	87546150	5080	5080	5080	5080	0
97	20240911	170500	87546150	5080	5080	5080	5080	0
98	20240911	170400	87546150	5080	5080	5080	5080	0
99	20240911	170300	87546150	5080	5080	5080	5080	0
100	20240911	170200	87546150	5080	5080	5080	5080	0
101	20240911	170100	87546150	5080	5080	5080	5080	0
102	20240911	170000	87546150	5080	5080	5080	5080	0
103	20240911	165900	87546150	5080	5080	5080	5080	0
104	20240911	165800	87546150	5080	5080	5080	5080	0
105	20240911	165700	87546150	5080	5080	5080	5080	0
106	20240911	165600	87546150	5080	5080	5080	5080	0
107	20240911	165500	87546150	5080	5080	5080	5080	0
108	20240911	165400	87546150	5080	5080	5080	5080	0
109	20240911	165300	87546150	5080	5080	5080	5080	0
110	20240911	165200	87546150	5080	5080	5080	5080	0
111	20240911	165100	87546150	5080	5080	5080	5080	0
112	20240911	165000	87546150	5080	5080	5080	5080	0
113	20240911	164900	87546150	5080	5080	5080	5080	0
114	20240911	164800	87546150	5080	5080	5080	5080	0
115	20240911	164700	87546150	5080	5080	5080	5080	0
116	20240911	164600	87546150	5080	5080	5080	5080	0
117	20240911	164500	87546150	5080	5080	5080	5080	0
118	20240911	164400	87546150	5080	5080	5080	5080	0
119	20240911	164300	87546150	5080	5080	5080	5080	0
120	20240911	164200	87546150	5080	5080	5080	5080	0
121	20240911	164100	87546150	5080	5080	5080	5080	0
122	20240911	164000	87546150	5080	5080	5080	5080	1151
123	20240911	163900	87546150	5080	5080	5080	5080	0
124	20240911	163800	87546150	5080	5080	5080	5080	0
125	20240911	163700	87546150	5080	5080	5080	5080	0
126	20240911	163600	87546150	5080	5080	5080	5080	0
127	20240911	163500	87546150	5080	5080	5080	5080	0
128	20240911	163400	87546150	5080	5080	5080	5080	0
129	20240911	163300	87546150	5080	5080	5080	5080	0
130	20240911	163200	87546150	5080	5080	5080	5080	0
131	20240911	163100	87546150	5080	5080	5080	5080	0
132	20240911	163000	87546150	5080	5080	5080	5080	0
133	20240911	162900	87546150	5080	5080	5080	5080	0
134	20240911	162800	87546150	5080	5080	5080	5080	0
135	20240911	162700	87546150	5080	5080	5080	5080	0
136	20240911	162600	87546150	5080	5080	5080	5080	0
137	20240911	162500	87546150	5080	5080	5080	5080	0
138	20240911	162400	87546150	5080	5080	5080	5080	0
139	20240911	162300	87546150	5080	5080	5080	5080	0
140	20240911	162200	87546150	5080	5080	5080	5080	0
141	20240911	162100	87546150	5080	5080	5080	5080	0
142	20240911	162000	87546150	5080	5080	5080	5080	0
143	20240911	161900	87546150	5080	5080	5080	5080	0
144	20240911	161800	87546150	5080	5080	5080	5080	0
145	20240911	161700	87546150	5080	5080	5080	5080	0
146	20240911	161600	87546150	5080	5080	5080	5080	0
147	20240911	161500	87546150	5080	5080	5080	5080	0
148	20240911	161400	87546150	5080	5080	5080	5080	0
149	20240911	161300	87546150	5080	5080	5080	5080	0
150	20240911	161200	87546150	5080	5080	5080	5080	0
151	20240911	161100	87546150	5080	5080	5080	5080	0
152	20240911	161000	87546150	5080	5080	5080	5080	1151
153	20240911	160900	87546150	5080	5080	5080	5080	0
154	20240911	160800	87546150	5080	5080	5080	5080	0
155	20240911	160700	87546150	5080	5080	5080	5080	0
156	20240911	160600	87546150	5080	5080	5080	5080	0
157	20240911	160500	87546150	5080	5080	5080	5080	0
158	20240911	160400	87546150	5080	5080	5080	5080	0
159	20240911	160300	87546150	5080	5080	5080	5080	0
160	20240911	160200	87546150	5080	5080	5080	5080	0
161	20240911	160100	87546150	5080	5080	5080	5080	0
162	20240911	160000	87546150	5080	5080	5080	5080	0
163	20240911	155900	87546150	5080	5080	5080	5080	0
164	20240911	155800	87546150	5080	5080	5080	5080	0
165	20240911	155700	87546150	5080	5080	5080	5080	0
166	20240911	155600	87546150	5080	5080	5080	5080	0
167	20240911	155500	87546150	5080	5080	5080	5080	0
168	20240911	155400	87546150	5080	5080	5080	5080	0
169	20240911	155300	87546150	5080	5080	5080	5080	0
170	20240911	155200	87546150	5080	5080	5080	5080	0
171	20240911	155100	87546150	5080	5080	5080	5080	0
172	20240911	155000	87546150	5080	5080	5080	5080	0
173	20240911	154900	87546150	5080	5080	5080	5080	0
174	20240911	154800	87546150	5080	5080	5080	5080	0
175	20240911	154700	87546150	5080	5080	5080	5080	0
176	20240911	154600	87546150	5080	5080	5080	5080	0
177	20240911	154500	87546150	5080	5080	5080	5080	0
178	20240911	154400	87546150	5080	5080	5080	5080	0
179	20240911	154300	87546150	5080	5080	5080	5080	0
180	20240911	154200	87546150	5080	5080	5080	5080	0
181	20240911	154100	87546150	5080	5080	5080	5080	0
182	20240911	154000	87546150	5080	5080	5080	5080	1151
183	20240911	153900	87546150	5080	5080	5080	5080	0
184	20240911	153800	87546150	5080	5080	5080	5080	0
185	20240911	153700	87546150	5080	5080	5080	5080	0
186	20240911	153600	87546150	5080	5080	5080	5080	0
187	20240911	153500	87546150	5080	5080	5080	5080	0
188	20240911	153400	87546150	5080	5080	5080	5080	0
189	20240911	153300	87546150	5080	5080	5080	5080	0
190	20240911	153200	87546150	5080	5080	5080	5080	0
191	20240911	153100	87546150	5080	5080	5080	5080	0
192	20240911	153000	87546150	5080	5080	5080	5080	1151
193	20240911	152900	81699070	5100	5100	5100	5100	0
194	20240911	152800	81699070	5100	5100	5100	5100	0
195	20240911	152700	81699070	5100	5100	5100	5100	0
196	20240911	152600	81699070	5100	5100	5100	5100	0
197	20240911	152500	81699070	5100	5100	5100	5100	0
198	20240911	152400	81699070	5100	5100	5100	5100	0
199	20240911	152300	81699070	5100	5100	5100	5100	0
200	20240911	152200	81699070	5100	5100	5100	5100	0
201	20240911	152100	81699070	5100	5100	5100	5100	0
202	20240911	152000	81699070	5100	5100	5100	5100	0
203	20240911	151900	81699070	5100	5080	5100	5060	669
204	20240911	151800	78310870	5100	5080	5100	5080	16
205	20240911	151700	78229550	5120	5120	5120	5120	0
206	20240911	151600	78229550	5120	5080	5120	5080	521
207	20240911	151500	75578530	5080	5060	5080	5060	1231
208	20240911	151400	69337430	5070	5070	5070	5070	15
209	20240911	151300	69261380	5070	5070	5070	5070	0
210	20240911	151200	69261380	5070	5070	5070	5050	43
211	20240911	151100	69044110	5070	5070	5070	5070	0
212	20240911	151000	69044110	5070	5070	5070	5070	2
213	20240911	150900	69033970	5060	5060	5060	5060	200
214	20240911	150800	68021970	5070	5070	5070	5070	0
215	20240911	150700	68021970	5070	5070	5070	5070	0
216	20240911	150600	68021970	5070	5070	5070	5070	0
217	20240911	150500	68021970	5070	5070	5070	5070	50
218	20240911	150400	67768470	5070	5070	5070	5070	0
219	20240911	150300	67768470	5070	5070	5070	5070	5
220	20240911	150200	67743120	5070	5070	5070	5070	0
221	20240911	150100	67743120	5070	5070	5070	5070	2
222	20240911	150000	67732980	5050	5050	5050	5050	0
223	20240911	145900	67732980	5050	5050	5050	5050	0
224	20240911	145800	67732980	5050	5050	5050	5050	0
225	20240911	145700	67732980	5050	5050	5050	5050	0
226	20240911	145600	67732980	5050	5050	5050	5050	3
227	20240911	145500	67717830	5070	5070	5070	5070	0
228	20240911	145400	67717830	5070	5070	5070	5070	0
229	20240911	145300	67717830	5070	5070	5070	5070	0
230	20240911	145200	67717830	5070	5070	5070	5070	0
231	20240911	145100	67717830	5070	5070	5070	5070	5
232	20240911	145000	67692480	5070	5070	5070	5070	0
233	20240911	144900	67692480	5070	5070	5070	5070	0
234	20240911	144800	67692480	5070	5070	5070	5070	0
235	20240911	144700	67692480	5070	5070	5070	5070	1
236	20240911	144600	67687410	5050	5050	5050	5050	10
237	20240911	144500	67636910	5090	5090	5090	5090	0
238	20240911	144400	67636910	5090	5090	5090	5090	0
239	20240911	144300	67636910	5090	5090	5090	5090	0
240	20240911	144200	67636910	5090	5090	5090	5090	0
241	20240911	144100	67636910	5090	5090	5090	5090	0
242	20240911	144000	67636910	5090	5090	5090	5090	0
243	20240911	143900	67636910	5090	5090	5090	5090	0
244	20240911	143800	67636910	5090	5090	5090	5090	0
245	20240911	143700	67636910	5090	5080	5090	5080	32
246	20240911	143600	67474330	5100	5100	5100	5100	0
247	20240911	143500	67474330	5100	5100	5100	5100	2
248	20240911	143400	67464130	5090	5090	5090	5090	400
249	20240911	143300	65428130	5090	5090	5090	5090	1
250	20240911	143200	65423040	5090	5090	5090	5090	2
251	20240911	143100	65412860	5040	5040	5040	5040	0
252	20240911	143000	65412860	5040	5040	5040	5040	98
253	20240911	142900	64918940	5050	5060	5060	5050	731
254	20240911	142800	61223860	5060	5100	5100	5060	48
255	20240911	142700	60979420	5100	5100	5100	5100	0
256	20240911	142600	60979420	5100	5100	5100	5100	0
257	20240911	142500	60979420	5100	5100	5100	5100	7
258	20240911	142400	60943720	5100	5100	5100	5100	0
259	20240911	142300	60943720	5100	5100	5100	5100	0
260	20240911	142200	60943720	5100	5060	5100	5060	338
261	20240911	142100	59233360	5100	5100	5100	5100	0
262	20240911	142000	59233360	5100	5100	5100	5100	0
263	20240911	141900	59233360	5100	5100	5100	5100	0
264	20240911	141800	59233360	5100	5100	5100	5100	0
265	20240911	141700	59233360	5100	5100	5100	5100	150
266	20240911	141600	58468360	5100	5100	5100	5060	2004
267	20240911	141500	48313010	5070	5100	5100	5070	3
268	20240911	141400	48297740	5080	5080	5080	5080	97
269	20240911	141300	47804980	5100	5100	5100	5100	0
270	20240911	141200	47804980	5100	5100	5100	5100	0
271	20240911	141100	47804980	5100	5100	5100	5100	0
272	20240911	141000	47804980	5100	5100	5100	5100	0
273	20240911	140900	47804980	5100	5100	5100	5100	0
274	20240911	140800	47804980	5100	5100	5100	5100	0
275	20240911	140700	47804980	5100	5100	5100	5100	0
276	20240911	140600	47804980	5100	5100	5100	5100	0
277	20240911	140500	47804980	5100	5100	5100	5100	0
278	20240911	140400	47804980	5100	5100	5100	5100	1
279	20240911	140300	47799880	5100	5100	5100	5100	19
280	20240911	140200	47702980	5100	5100	5100	5100	0
281	20240911	140100	47702980	5100	5100	5100	5100	0
282	20240911	140000	47702980	5100	5100	5100	5100	0
283	20240911	135900	47702980	5100	5100	5100	5100	0
284	20240911	135800	47702980	5100	5100	5100	5100	0
285	20240911	135700	47702980	5100	5100	5100	5100	0
286	20240911	135600	47702980	5100	5100	5100	5100	0
287	20240911	135500	47702980	5100	5100	5100	5100	0
288	20240911	135400	47702980	5100	5100	5100	5100	0
289	20240911	135300	47702980	5100	5100	5100	5100	0
290	20240911	135200	47702980	5100	5090	5100	5070	233
291	20240911	135100	46521210	5100	5100	5100	5100	0
292	20240911	135000	46521210	5100	5100	5100	5100	0
293	20240911	134900	46521210	5100	5100	5100	5100	0
294	20240911	134800	46521210	5100	5100	5100	5100	2
295	20240911	134700	46511010	5070	5070	5070	5070	106
296	20240911	134600	45973590	5100	5100	5100	5100	0
297	20240911	134500	45973590	5100	5100	5100	5100	0
298	20240911	134400	45973590	5100	5100	5100	5100	0
299	20240911	134300	45973590	5100	5100	5100	5100	0
300	20240911	134200	45973590	5100	5100	5100	5100	0
301	20240911	134100	45973590	5100	5100	5100	5100	0
302	20240911	134000	45973590	5100	5100	5100	5100	0
303	20240911	133900	45973590	5100	5100	5100	5100	0
304	20240911	133800	45973590	5100	5100	5100	5100	0
305	20240911	133700	45973590	5100	5100	5100	5100	0
306	20240911	133600	45973590	5100	5100	5100	5100	2
307	20240911	133500	45963390	5080	5080	5080	5080	0
308	20240911	133400	45963390	5080	5080	5080	5080	0
309	20240911	133300	45963390	5080	5080	5080	5080	10
310	20240911	133200	45912590	5080	5080	5080	5080	0
311	20240911	133100	45912590	5080	5080	5080	5080	20
312	20240911	133000	45810990	5100	5080	5100	5080	57
313	20240911	132900	45521390	5100	5100	5100	5100	2
314	20240911	132800	45511190	5090	5090	5090	5090	0
315	20240911	132700	45511190	5090	5090	5090	5090	37
316	20240911	132600	45322860	5090	5090	5090	5090	20
317	20240911	132500	45221060	5090	5090	5090	5090	0
318	20240911	132400	45221060	5090	5090	5090	5090	0
319	20240911	132300	45221060	5090	5090	5090	5090	0
320	20240911	132200	45221060	5090	5090	5090	5090	0
321	20240911	132100	45221060	5090	5090	5090	5090	0
322	20240911	132000	45221060	5090	5090	5090	5090	0
323	20240911	131900	45221060	5090	5090	5090	5090	0
324	20240911	131800	45221060	5090	5090	5090	5090	0
325	20240911	131700	45221060	5090	5090	5090	5090	0
326	20240911	131600	45221060	5090	5090	5090	5090	0
327	20240911	131500	45221060	5090	5090	5090	5090	0
328	20240911	131400	45221060	5090	5090	5090	5090	20
329	20240911	131300	45119260	5090	5090	5090	5090	30
330	20240911	131200	44966560	5090	5090	5090	5090	0
331	20240911	131100	44966560	5090	5090	5090	5090	10
332	20240911	131000	44915660	5090	5090	5090	5090	0
333	20240911	130900	44915660	5090	5090	5090	5090	0
334	20240911	130800	44915660	5090	5090	5090	5090	0
335	20240911	130700	44915660	5090	5090	5090	5090	0
336	20240911	130600	44915660	5090	5090	5090	5090	0
337	20240911	130500	44915660	5090	5090	5090	5090	0
338	20240911	130400	44915660	5090	5090	5090	5090	0
339	20240911	130300	44915660	5090	5090	5090	5090	0
340	20240911	130200	44915660	5090	5090	5090	5090	0
341	20240911	130100	44915660	5090	5090	5090	5090	0
342	20240911	130000	44915660	5090	5090	5090	5090	0
343	20240911	125900	44915660	5090	5090	5090	5090	0
344	20240911	125800	44915660	5090	5090	5090	5090	0
345	20240911	125700	44915660	5090	5090	5090	5090	0
346	20240911	125600	44915660	5090	5090	5090	5090	0
347	20240911	125500	44915660	5090	5090	5090	5090	0
348	20240911	125400	44915660	5090	5090	5090	5090	0
349	20240911	125300	44915660	5090	5090	5090	5090	0
350	20240911	125200	44915660	5090	5090	5090	5090	0
351	20240911	125100	44915660	5090	5090	5090	5090	1
352	20240911	125000	44910570	5090	5090	5090	5090	0
353	20240911	124900	44910570	5090	5090	5090	5090	0
354	20240911	124800	44910570	5090	5090	5090	5090	0
355	20240911	124700	44910570	5090	5090	5090	5090	0
356	20240911	124600	44910570	5090	5090	5090	5090	0
357	20240911	124500	44910570	5090	5090	5090	5090	1
358	20240911	124400	44905480	5070	5070	5070	5070	0
359	20240911	124300	44905480	5070	5070	5070	5070	0
360	20240911	124200	44905480	5070	5070	5070	5070	0
361	20240911	124100	44905480	5070	5070	5070	5070	441
362	20240911	124000	42669610	5090	5090	5090	5090	0
363	20240911	123900	42669610	5090	5090	5090	5090	0
364	20240911	123800	42669610	5090	5090	5090	5090	2
365	20240911	123700	42659430	5070	5070	5070	5070	0
366	20240911	123600	42659430	5070	5070	5070	5070	0
367	20240911	123500	42659430	5070	5070	5070	5070	0
368	20240911	123400	42659430	5070	5070	5070	5070	0
369	20240911	123300	42659430	5070	5070	5070	5070	0
370	20240911	123200	42659430	5070	5070	5070	5070	0
371	20240911	123100	42659430	5070	5070	5070	5070	171
372	20240911	123000	41792460	5090	5090	5090	5090	0
373	20240911	122900	41792460	5090	5090	5090	5090	2
374	20240911	122800	41782280	5070	5070	5070	5070	46
375	20240911	122700	41549060	5100	5100	5100	5100	0
376	20240911	122600	41549060	5100	5100	5100	5100	0
377	20240911	122500	41549060	5100	5100	5100	5100	0
378	20240911	122400	41549060	5100	5100	5100	5100	0
379	20240911	122300	41549060	5100	5100	5100	5100	2
380	20240911	122200	41538860	5070	5070	5070	5070	0
381	20240911	122100	41538860	5070	5070	5070	5070	0
382	20240911	122000	41538860	5070	5070	5070	5070	0
383	20240911	121900	41538860	5070	5100	5100	5070	54
384	20240911	121800	41265020	5070	5070	5070	5070	0
385	20240911	121700	41265020	5070	5070	5070	5070	0
386	20240911	121600	41265020	5070	5070	5070	5070	0
387	20240911	121500	41265020	5070	5070	5070	5070	140
388	20240911	121400	40555220	5100	5100	5100	5100	0
389	20240911	121300	40555220	5100	5100	5100	5100	2
390	20240911	121200	40545020	5070	5080	5080	5070	450
391	20240911	121100	38261460	5100	5100	5100	5100	0
392	20240911	121000	38261460	5100	5100	5100	5100	0
393	20240911	120900	38261460	5100	5100	5100	5100	0
394	20240911	120800	38261460	5100	5090	5100	5090	20
395	20240911	120700	38159650	5080	5080	5080	5080	84
396	20240911	120600	37732930	5080	5080	5080	5080	0
397	20240911	120500	37732930	5080	5080	5080	5080	17
398	20240911	120400	37646570	5100	5100	5100	5100	0
399	20240911	120300	37646570	5100	5100	5100	5100	0
400	20240911	120200	37646570	5100	5100	5100	5100	0
401	20240911	120100	37646570	5100	5100	5100	5100	0
402	20240911	120000	37646570	5100	5100	5100	5100	0
403	20240911	115900	37646570	5100	5100	5100	5100	0
404	20240911	115800	37646570	5100	5090	5100	5090	82
405	20240911	115700	37229170	5100	5100	5100	5100	2
406	20240911	115600	37218970	5090	5090	5090	5090	0
407	20240911	115500	37218970	5090	5090	5090	5090	18
408	20240911	115400	37127350	5090	5090	5090	5090	23
409	20240911	115300	37010280	5100	5100	5100	5100	0
410	20240911	115200	37010280	5100	5100	5100	5100	0
411	20240911	115100	37010280	5100	5100	5100	5100	0
412	20240911	115000	37010280	5100	5100	5100	5100	0
413	20240911	114900	37010280	5100	5090	5100	5090	79
414	20240911	114800	36608150	5090	5090	5090	5090	0
415	20240911	114700	36608150	5090	5090	5090	5090	0
416	20240911	114600	36608150	5090	5090	5090	5090	0
417	20240911	114500	36608150	5090	5090	5090	5090	0
418	20240911	114400	36608150	5090	5090	5090	5090	0
419	20240911	114300	36608150	5090	5090	5090	5090	0
420	20240911	114200	36608150	5090	5090	5090	5090	0
421	20240911	114100	36608150	5090	5090	5090	5090	0
422	20240911	114000	36608150	5090	5090	5090	5090	2
423	20240911	113900	36597970	5090	5090	5090	5090	0
424	20240911	113800	36597970	5090	5090	5090	5090	0
425	20240911	113700	36597970	5090	5090	5090	5090	0
426	20240911	113600	36597970	5090	5090	5090	5090	0
427	20240911	113500	36597970	5090	5090	5090	5090	0
428	20240911	113400	36597970	5090	5090	5090	5090	0
429	20240911	113300	36597970	5090	5090	5090	5090	0
430	20240911	113200	36597970	5090	5090	5090	5090	0
431	20240911	113100	36597970	5090	5090	5090	5090	0
432	20240911	113000	36597970	5090	5090	5090	5090	0
433	20240911	112900	36597970	5090	5090	5090	5090	0
434	20240911	112800	36597970	5090	5090	5090	5090	0
435	20240911	112700	36597970	5090	5090	5090	5090	51
436	20240911	112600	36338380	5090	5090	5090	5090	0
437	20240911	112500	36338380	5090	5090	5090	5090	0
438	20240911	112400	36338380	5090	5090	5090	5090	0
439	20240911	112300	36338380	5090	5090	5090	5090	2
440	20240911	112200	36328200	5100	5100	5100	5100	0
441	20240911	112100	36328200	5100	5100	5100	5100	0
442	20240911	112000	36328200	5100	5100	5100	5100	18
443	20240911	111900	36236400	5100	5100	5100	5100	0
444	20240911	111800	36236400	5100	5100	5100	5100	0
445	20240911	111700	36236400	5100	5100	5100	5100	0
446	20240911	111600	36236400	5100	5100	5100	5100	0
447	20240911	111500	36236400	5100	5100	5100	5100	0
448	20240911	111400	36236400	5100	5100	5100	5100	1
449	20240911	111300	36231300	5100	5100	5100	5100	0
450	20240911	111200	36231300	5100	5100	5100	5100	0
451	20240911	111100	36231300	5100	5090	5100	5090	93
452	20240911	111000	35757910	5090	5090	5090	5090	0
453	20240911	110900	35757910	5090	5090	5090	5090	0
454	20240911	110800	35757910	5090	5090	5090	5090	0
455	20240911	110700	35757910	5090	5090	5090	5090	0
456	20240911	110600	35757910	5090	5090	5090	5090	0
457	20240911	110500	35757910	5090	5090	5090	5090	0
458	20240911	110400	35757910	5090	5090	5090	5090	0
459	20240911	110300	35757910	5090	5090	5090	5090	0
460	20240911	110200	35757910	5090	5090	5090	5090	1
461	20240911	110100	35752820	5090	5090	5090	5090	0
462	20240911	110000	35752820	5090	5090	5090	5090	2
463	20240911	105900	35742640	5060	5060	5060	5060	0
464	20240911	105800	35742640	5060	5060	5060	5060	0
465	20240911	105700	35742640	5060	5060	5060	5060	20
466	20240911	105600	35641440	5080	5080	5080	5070	1512
467	20240911	105500	27965600	5090	5090	5090	5090	601
468	20240911	105400	24906510	5100	5100	5100	5100	518
469	20240911	105300	22264710	5100	5100	5100	5100	10
470	20240911	105200	22213710	5100	5100	5100	5100	0
471	20240911	105100	22213710	5100	5100	5100	5100	0
472	20240911	105000	22213710	5100	5100	5100	5100	0
473	20240911	104900	22213710	5100	5100	5100	5100	0
474	20240911	104800	22213710	5100	5100	5100	5100	0
475	20240911	104700	22213710	5100	5100	5100	5100	0
476	20240911	104600	22213710	5100	5100	5100	5100	0
477	20240911	104500	22213710	5100	5100	5100	5100	0
478	20240911	104400	22213710	5100	5100	5100	5100	0
479	20240911	104300	22213710	5100	5100	5100	5100	0
480	20240911	104200	22213710	5100	5100	5100	5100	0
481	20240911	104100	22213710	5100	5100	5100	5100	0
482	20240911	104000	22213710	5100	5100	5100	5100	0
483	20240911	103900	22213710	5100	5100	5100	5100	0
484	20240911	103800	22213710	5100	5100	5100	5100	0
485	20240911	103700	22213710	5100	5100	5100	5100	0
486	20240911	103600	22213710	5100	5100	5100	5100	0
487	20240911	103500	22213710	5100	5100	5100	5100	0
488	20240911	103400	22213710	5100	5100	5100	5100	131
489	20240911	103300	21545610	5110	5110	5110	5110	20
490	20240911	103200	21443410	5120	5120	5120	5120	0
491	20240911	103100	21443410	5120	5120	5120	5120	0
492	20240911	103000	21443410	5120	5120	5120	5120	0
493	20240911	102900	21443410	5120	5120	5120	5120	10
494	20240911	102800	21392210	5120	5120	5120	5120	0
495	20240911	102700	21392210	5120	5120	5120	5120	0
496	20240911	102600	21392210	5120	5120	5120	5120	0
497	20240911	102500	21392210	5120	5120	5120	5120	522
498	20240911	102400	18719570	5120	5120	5120	5120	350
499	20240911	102300	16927570	5120	5120	5120	5120	0
500	20240911	102200	16927570	5120	5120	5120	5120	0
501	20240911	102100	16927570	5120	5120	5120	5120	89
502	20240911	102000	16471890	5120	5120	5120	5120	0
503	20240911	101900	16471890	5120	5120	5120	5120	0
504	20240911	101800	16471890	5120	5120	5120	5120	0
505	20240911	101700	16471890	5120	5120	5120	5120	0
506	20240911	101600	16471890	5120	5120	5120	5120	0
507	20240911	101500	16471890	5120	5100	5120	5100	5
508	20240911	101400	16446370	5120	5120	5120	5120	0
509	20240911	101300	16446370	5120	5120	5120	5120	2
510	20240911	101200	16436130	5100	5100	5100	5100	246
511	20240911	101100	15181530	5110	5130	5130	5110	150
512	20240911	101000	14414990	5110	5110	5110	5110	100
513	20240911	100900	13903990	5130	5130	5130	5130	20
514	20240911	100800	13801390	5150	5150	5150	5150	0
515	20240911	100700	13801390	5150	5150	5150	5150	2
516	20240911	100600	13791090	5140	5150	5150	5140	3
517	20240911	100500	13775650	5150	5150	5150	5150	0
518	20240911	100400	13775650	5150	5150	5150	5150	0
519	20240911	100300	13775650	5150	5150	5150	5150	0
520	20240911	100200	13775650	5150	5150	5150	5150	72
521	20240911	100100	13404850	5150	5150	5150	5150	0
522	20240911	100000	13404850	5150	5150	5150	5150	2
523	20240911	095900	13394550	5150	5150	5150	5150	0
524	20240911	095800	13394550	5150	5150	5150	5150	0
525	20240911	095700	13394550	5150	5150	5150	5150	0
526	20240911	095600	13394550	5150	5140	5150	5140	346
527	20240911	095500	11615760	5140	5120	5140	5120	95
528	20240911	095400	11128690	5120	5120	5120	5120	12
529	20240911	095300	11067250	5130	5130	5130	5130	121
530	20240911	095200	10446520	5140	5140	5140	5140	0
531	20240911	095100	10446520	5140	5140	5140	5140	0
532	20240911	095000	10446520	5140	5140	5140	5140	0
533	20240911	094900	10446520	5140	5140	5140	5140	0
534	20240911	094800	10446520	5140	5140	5140	5140	0
535	20240911	094700	10446520	5140	5140	5140	5140	0
536	20240911	094600	10446520	5140	5140	5140	5140	0
537	20240911	094500	10446520	5140	5140	5140	5140	0
538	20240911	094400	10446520	5140	5140	5140	5140	0
539	20240911	094300	10446520	5140	5140	5140	5140	1
540	20240911	094200	10441380	5130	5130	5130	5130	0
541	20240911	094100	10441380	5130	5130	5130	5130	3
542	20240911	094000	10425990	5140	5140	5140	5140	44
543	20240911	093900	10199830	5140	5140	5140	5140	120
544	20240911	093800	9583030	5140	5140	5140	5140	0
545	20240911	093700	9583030	5140	5140	5140	5140	0
546	20240911	093600	9583030	5140	5140	5140	5140	1
547	20240911	093500	9577890	5140	5140	5140	5140	0
548	20240911	093400	9577890	5140	5140	5140	5140	1
549	20240911	093300	9572750	5140	5130	5140	5130	24
550	20240911	093200	9449620	5120	5120	5120	5120	0
551	20240911	093100	9449620	5120	5120	5120	5120	0
552	20240911	093000	9449620	5120	5120	5120	5120	0
553	20240911	092900	9449620	5120	5120	5120	5120	5
554	20240911	092800	9424020	5140	5140	5140	5140	10
555	20240911	092700	9372620	5140	5140	5140	5140	0
556	20240911	092600	9372620	5140	5140	5140	5140	5
557	20240911	092500	9346920	5120	5120	5120	5120	30
558	20240911	092400	9193320	5150	5130	5150	5130	351
559	20240911	092300	7392330	5130	5130	5130	5130	19
560	20240911	092200	7294860	5130	5130	5130	5130	2
561	20240911	092100	7284600	5100	5100	5100	5100	0
562	20240911	092000	7284600	5100	5100	5100	5100	30
563	20240911	091900	7131600	5110	5110	5110	5110	0
564	20240911	091800	7131600	5110	5110	5110	5110	0
565	20240911	091700	7131600	5110	5110	5110	5110	0
566	20240911	091600	7131600	5110	5110	5110	5110	0
567	20240911	091500	7131600	5110	5110	5110	5110	0
568	20240911	091400	7131600	5110	5110	5110	5110	174
569	20240911	091300	6242460	5110	5110	5110	5110	0
570	20240911	091200	6242460	5110	5110	5110	5110	0
571	20240911	091100	6242460	5110	5110	5110	5110	1
572	20240911	091000	6237350	5090	5090	5090	5090	0
573	20240911	090900	6237350	5090	5090	5090	5090	449
574	20240911	090800	3951940	5130	5130	5130	5130	0
575	20240911	090700	3951940	5130	5130	5130	5130	0
576	20240911	090600	3951940	5130	5130	5130	5130	0
577	20240911	090500	3951940	5130	5130	5130	5130	0
578	20240911	090400	3951940	5130	5130	5130	5130	1
579	20240911	090300	3946810	5090	5090	5090	5090	0
580	20240911	090200	3946810	5090	5090	5090	5090	0
581	20240911	090100	3946810	5090	5120	5120	5090	188
582	20240911	090000	2984340	5120	5090	5120	5090	584