KissMeData/190650/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202800	29424360	5870	5870	5870	5870	238
3	20240913	202700	29424360	5870	5870	5870	5870	0
4	20240913	202600	29424360	5870	5870	5870	5870	0
5	20240913	202500	29424360	5870	5870	5870	5870	0
6	20240913	202400	29424360	5870	5870	5870	5870	0
7	20240913	202300	29424360	5870	5870	5870	5870	0
8	20240913	202200	29424360	5870	5870	5870	5870	0
9	20240913	202100	29424360	5870	5870	5870	5870	0
10	20240913	202000	29424360	5870	5870	5870	5870	0
11	20240913	201900	29424360	5870	5870	5870	5870	0
12	20240913	201800	29424360	5870	5870	5870	5870	0
13	20240913	201700	29424360	5870	5870	5870	5870	0
14	20240913	201600	29424360	5870	5870	5870	5870	0
15	20240913	201500	29424360	5870	5870	5870	5870	0
16	20240913	201400	29424360	5870	5870	5870	5870	0
17	20240913	201300	29424360	5870	5870	5870	5870	0
18	20240913	201200	29424360	5870	5870	5870	5870	0
19	20240913	201100	29424360	5870	5870	5870	5870	0
20	20240913	201000	29424360	5870	5870	5870	5870	0
21	20240913	200900	29424360	5870	5870	5870	5870	0
22	20240913	200800	29424360	5870	5870	5870	5870	0
23	20240913	200700	29424360	5870	5870	5870	5870	0
24	20240913	200600	29424360	5870	5870	5870	5870	0
25	20240913	200500	29424360	5870	5870	5870	5870	0
26	20240913	200400	29424360	5870	5870	5870	5870	0
27	20240913	200300	29424360	5870	5870	5870	5870	0
28	20240913	200200	29424360	5870	5870	5870	5870	0
29	20240913	200100	29424360	5870	5870	5870	5870	0
30	20240913	200000	29424360	5870	5870	5870	5870	0
31	20240913	195900	29424360	5870	5870	5870	5870	0
32	20240913	195800	29424360	5870	5870	5870	5870	238
33	20240913	195700	29424360	5870	5870	5870	5870	0
34	20240913	195600	29424360	5870	5870	5870	5870	0
35	20240913	195500	29424360	5870	5870	5870	5870	0
36	20240913	195400	29424360	5870	5870	5870	5870	0
37	20240913	195300	29424360	5870	5870	5870	5870	0
38	20240913	195200	29424360	5870	5870	5870	5870	0
39	20240913	195100	29424360	5870	5870	5870	5870	0
40	20240913	195000	29424360	5870	5870	5870	5870	0
41	20240913	194900	29424360	5870	5870	5870	5870	0
42	20240913	194800	29424360	5870	5870	5870	5870	0
43	20240913	194700	29424360	5870	5870	5870	5870	0
44	20240913	194600	29424360	5870	5870	5870	5870	0
45	20240913	194500	29424360	5870	5870	5870	5870	0
46	20240913	194400	29424360	5870	5870	5870	5870	0
47	20240913	194300	29424360	5870	5870	5870	5870	0
48	20240913	194200	29424360	5870	5870	5870	5870	0
49	20240913	194100	29424360	5870	5870	5870	5870	0
50	20240913	194000	29424360	5870	5870	5870	5870	0
51	20240913	193900	29424360	5870	5870	5870	5870	0
52	20240913	193800	29424360	5870	5870	5870	5870	0
53	20240913	193700	29424360	5870	5870	5870	5870	0
54	20240913	193600	29424360	5870	5870	5870	5870	0
55	20240913	193500	29424360	5870	5870	5870	5870	0
56	20240913	193400	29424360	5870	5870	5870	5870	0
57	20240913	193300	29424360	5870	5870	5870	5870	0
58	20240913	193200	29424360	5870	5870	5870	5870	0
59	20240913	193100	29424360	5870	5870	5870	5870	0
60	20240913	193000	29424360	5870	5870	5870	5870	0
61	20240913	192900	29424360	5870	5870	5870	5870	0
62	20240913	192800	29424360	5870	5870	5870	5870	238
63	20240913	192700	29424360	5870	5870	5870	5870	0
64	20240913	192600	29424360	5870	5870	5870	5870	0
65	20240913	192500	29424360	5870	5870	5870	5870	0
66	20240913	192400	29424360	5870	5870	5870	5870	0
67	20240913	192300	29424360	5870	5870	5870	5870	0
68	20240913	192200	29424360	5870	5870	5870	5870	0
69	20240913	192100	29424360	5870	5870	5870	5870	0
70	20240913	192000	29424360	5870	5870	5870	5870	0
71	20240913	191900	29424360	5870	5870	5870	5870	0
72	20240913	191800	29424360	5870	5870	5870	5870	0
73	20240913	191700	29424360	5870	5870	5870	5870	0
74	20240913	191600	29424360	5870	5870	5870	5870	0
75	20240913	191500	29424360	5870	5870	5870	5870	0
76	20240913	191400	29424360	5870	5870	5870	5870	0
77	20240913	191300	29424360	5870	5870	5870	5870	0
78	20240913	191200	29424360	5870	5870	5870	5870	0
79	20240913	191100	29424360	5870	5870	5870	5870	0
80	20240913	191000	29424360	5870	5870	5870	5870	0
81	20240913	190900	29424360	5870	5870	5870	5870	0
82	20240913	190800	29424360	5870	5870	5870	5870	0
83	20240913	190700	29424360	5870	5870	5870	5870	0
84	20240913	190600	29424360	5870	5870	5870	5870	0
85	20240913	190500	29424360	5870	5870	5870	5870	0
86	20240913	190400	29424360	5870	5870	5870	5870	0
87	20240913	190300	29424360	5870	5870	5870	5870	0
88	20240913	190200	29424360	5870	5870	5870	5870	0
89	20240913	190100	29424360	5870	5870	5870	5870	0
90	20240913	190000	29424360	5870	5870	5870	5870	0
91	20240913	185900	29424360	5870	5870	5870	5870	0
92	20240913	185800	29424360	5870	5870	5870	5870	238
93	20240913	185700	29424360	5870	5870	5870	5870	0
94	20240913	185600	29424360	5870	5870	5870	5870	0
95	20240913	185500	29424360	5870	5870	5870	5870	0
96	20240913	185400	29424360	5870	5870	5870	5870	0
97	20240913	185300	29424360	5870	5870	5870	5870	0
98	20240913	185200	29424360	5870	5870	5870	5870	0
99	20240913	185100	29424360	5870	5870	5870	5870	0
100	20240913	185000	29424360	5870	5870	5870	5870	0
101	20240913	184900	29424360	5870	5870	5870	5870	0
102	20240913	184800	29424360	5870	5870	5870	5870	0
103	20240913	184700	29424360	5870	5870	5870	5870	0
104	20240913	184600	29424360	5870	5870	5870	5870	0
105	20240913	184500	29424360	5870	5870	5870	5870	0
106	20240913	184400	29424360	5870	5870	5870	5870	0
107	20240913	184300	29424360	5870	5870	5870	5870	0
108	20240913	184200	29424360	5870	5870	5870	5870	0
109	20240913	184100	29424360	5870	5870	5870	5870	0
110	20240913	184000	29424360	5870	5870	5870	5870	0
111	20240913	183900	29424360	5870	5870	5870	5870	0
112	20240913	183800	29424360	5870	5870	5870	5870	0
113	20240913	183700	29424360	5870	5870	5870	5870	0
114	20240913	183600	29424360	5870	5870	5870	5870	0
115	20240913	183500	29424360	5870	5870	5870	5870	0
116	20240913	183400	29424360	5870	5870	5870	5870	0
117	20240913	183300	29424360	5870	5870	5870	5870	0
118	20240913	183200	29424360	5870	5870	5870	5870	0
119	20240913	183100	29424360	5870	5870	5870	5870	0
120	20240913	183000	29424360	5870	5870	5870	5870	0
121	20240913	182900	29424360	5870	5870	5870	5870	0
122	20240913	182800	29424360	5870	5870	5870	5870	238
123	20240913	182700	29424360	5870	5870	5870	5870	0
124	20240913	182600	29424360	5870	5870	5870	5870	0
125	20240913	182500	29424360	5870	5870	5870	5870	0
126	20240913	182400	29424360	5870	5870	5870	5870	0
127	20240913	182300	29424360	5870	5870	5870	5870	0
128	20240913	182200	29424360	5870	5870	5870	5870	0
129	20240913	182100	29424360	5870	5870	5870	5870	0
130	20240913	182000	29424360	5870	5870	5870	5870	0
131	20240913	181900	29424360	5870	5870	5870	5870	0
132	20240913	181800	29424360	5870	5870	5870	5870	0
133	20240913	181700	29424360	5870	5870	5870	5870	0
134	20240913	181600	29424360	5870	5870	5870	5870	0
135	20240913	181500	29424360	5870	5870	5870	5870	0
136	20240913	181400	29424360	5870	5870	5870	5870	0
137	20240913	181300	29424360	5870	5870	5870	5870	0
138	20240913	181200	29424360	5870	5870	5870	5870	0
139	20240913	181100	29424360	5870	5870	5870	5870	0
140	20240913	181000	29424360	5870	5870	5870	5870	0
141	20240913	180900	29424360	5870	5870	5870	5870	0
142	20240913	180800	29424360	5870	5870	5870	5870	0
143	20240913	180700	29424360	5870	5870	5870	5870	0
144	20240913	180600	29424360	5870	5870	5870	5870	0
145	20240913	180500	29424360	5870	5870	5870	5870	0
146	20240913	180400	29424360	5870	5870	5870	5870	0
147	20240913	180300	29424360	5870	5870	5870	5870	0
148	20240913	180200	29424360	5870	5870	5870	5870	0
149	20240913	180100	29424360	5870	5870	5870	5870	0
150	20240913	180000	29424360	5870	5870	5870	5870	0
151	20240913	175900	29424360	5870	5870	5870	5870	0
152	20240913	175800	29424360	5870	5870	5870	5870	238
153	20240913	175700	29424360	5870	5870	5870	5870	0
154	20240913	175600	29424360	5870	5870	5870	5870	0
155	20240913	175500	29424360	5870	5870	5870	5870	0
156	20240913	175400	29424360	5870	5870	5870	5870	0
157	20240913	175300	29424360	5870	5870	5870	5870	0
158	20240913	175200	29424360	5870	5870	5870	5870	0
159	20240913	175100	29424360	5870	5870	5870	5870	0
160	20240913	175000	29424360	5870	5870	5870	5870	0
161	20240913	174900	29424360	5870	5870	5870	5870	0
162	20240913	174800	29424360	5870	5870	5870	5870	0
163	20240913	174700	29424360	5870	5870	5870	5870	0
164	20240913	174600	29424360	5870	5870	5870	5870	0
165	20240913	174500	29424360	5870	5870	5870	5870	0
166	20240913	174400	29424360	5870	5870	5870	5870	0
167	20240913	174300	29424360	5870	5870	5870	5870	0
168	20240913	174200	29424360	5870	5870	5870	5870	0
169	20240913	174100	29424360	5870	5870	5870	5870	0
170	20240913	174000	29424360	5870	5870	5870	5870	0
171	20240913	173900	29424360	5870	5870	5870	5870	0
172	20240913	173800	29424360	5870	5870	5870	5870	0
173	20240913	173700	29424360	5870	5870	5870	5870	0
174	20240913	173600	29424360	5870	5870	5870	5870	0
175	20240913	173500	29424360	5870	5870	5870	5870	0
176	20240913	173400	29424360	5870	5870	5870	5870	0
177	20240913	173300	29424360	5870	5870	5870	5870	0
178	20240913	173200	29424360	5870	5870	5870	5870	0
179	20240913	173100	29424360	5870	5870	5870	5870	0
180	20240913	173000	29424360	5870	5870	5870	5870	0
181	20240913	172900	29424360	5870	5870	5870	5870	0
182	20240913	172800	29424360	5870	5870	5870	5870	238
183	20240913	172700	29424360	5870	5870	5870	5870	0
184	20240913	172600	29424360	5870	5870	5870	5870	0
185	20240913	172500	29424360	5870	5870	5870	5870	0
186	20240913	172400	29424360	5870	5870	5870	5870	0
187	20240913	172300	29424360	5870	5870	5870	5870	0
188	20240913	172200	29424360	5870	5870	5870	5870	0
189	20240913	172100	29424360	5870	5870	5870	5870	0
190	20240913	172000	29424360	5870	5870	5870	5870	0
191	20240913	171900	29424360	5870	5870	5870	5870	0
192	20240913	171800	29424360	5870	5870	5870	5870	0
193	20240913	171700	29424360	5870	5870	5870	5870	0
194	20240913	171600	29424360	5870	5870	5870	5870	0
195	20240913	171500	29424360	5870	5870	5870	5870	0
196	20240913	171400	29424360	5870	5870	5870	5870	0
197	20240913	171300	29424360	5870	5870	5870	5870	0
198	20240913	171200	29424360	5870	5870	5870	5870	0
199	20240913	171100	29424360	5870	5870	5870	5870	0
200	20240913	171000	29424360	5870	5870	5870	5870	0
201	20240913	170900	29424360	5870	5870	5870	5870	0
202	20240913	170800	29424360	5870	5870	5870	5870	0
203	20240913	170700	29424360	5870	5870	5870	5870	0
204	20240913	170600	29424360	5870	5870	5870	5870	0
205	20240913	170500	29424360	5870	5870	5870	5870	0
206	20240913	170400	29424360	5870	5870	5870	5870	0
207	20240913	170300	29424360	5870	5870	5870	5870	0
208	20240913	170200	29424360	5870	5870	5870	5870	0
209	20240913	170100	29424360	5870	5870	5870	5870	0
210	20240913	170000	29424360	5870	5870	5870	5870	0
211	20240913	165900	29424360	5870	5870	5870	5870	0
212	20240913	165800	29424360	5870	5870	5870	5870	238
213	20240913	165700	29424360	5870	5870	5870	5870	0
214	20240913	165600	29424360	5870	5870	5870	5870	0
215	20240913	165500	29424360	5870	5870	5870	5870	0
216	20240913	165400	29424360	5870	5870	5870	5870	0
217	20240913	165300	29424360	5870	5870	5870	5870	0
218	20240913	165200	29424360	5870	5870	5870	5870	0
219	20240913	165100	29424360	5870	5870	5870	5870	0
220	20240913	165000	29424360	5870	5870	5870	5870	0
221	20240913	164900	29424360	5870	5870	5870	5870	0
222	20240913	164800	29424360	5870	5870	5870	5870	0
223	20240913	164700	29424360	5870	5870	5870	5870	0
224	20240913	164600	29424360	5870	5870	5870	5870	0
225	20240913	164500	29424360	5870	5870	5870	5870	0
226	20240913	164400	29424360	5870	5870	5870	5870	0
227	20240913	164300	29424360	5870	5870	5870	5870	0
228	20240913	164200	29424360	5870	5870	5870	5870	0
229	20240913	164100	29424360	5870	5870	5870	5870	0
230	20240913	164000	29424360	5870	5870	5870	5870	0
231	20240913	163900	29424360	5870	5870	5870	5870	0
232	20240913	163800	29424360	5870	5870	5870	5870	0
233	20240913	163700	29424360	5870	5870	5870	5870	0
234	20240913	163600	29424360	5870	5870	5870	5870	0
235	20240913	163500	29424360	5870	5870	5870	5870	0
236	20240913	163400	29424360	5870	5870	5870	5870	0
237	20240913	163300	29424360	5870	5870	5870	5870	0
238	20240913	163200	29424360	5870	5870	5870	5870	0
239	20240913	163100	29424360	5870	5870	5870	5870	0
240	20240913	163000	29424360	5870	5870	5870	5870	0
241	20240913	162900	29424360	5870	5870	5870	5870	0
242	20240913	162800	29424360	5870	5870	5870	5870	238
243	20240913	162700	29424360	5870	5870	5870	5870	0
244	20240913	162600	29424360	5870	5870	5870	5870	0
245	20240913	162500	29424360	5870	5870	5870	5870	0
246	20240913	162400	29424360	5870	5870	5870	5870	0
247	20240913	162300	29424360	5870	5870	5870	5870	0
248	20240913	162200	29424360	5870	5870	5870	5870	0
249	20240913	162100	29424360	5870	5870	5870	5870	0
250	20240913	162000	29424360	5870	5870	5870	5870	0
251	20240913	161900	29424360	5870	5870	5870	5870	0
252	20240913	161800	29424360	5870	5870	5870	5870	0
253	20240913	161700	29424360	5870	5870	5870	5870	0
254	20240913	161600	29424360	5870	5870	5870	5870	0
255	20240913	161500	29424360	5870	5870	5870	5870	0
256	20240913	161400	29424360	5870	5870	5870	5870	0
257	20240913	161300	29424360	5870	5870	5870	5870	0
258	20240913	161200	29424360	5870	5870	5870	5870	0
259	20240913	161100	29424360	5870	5870	5870	5870	0
260	20240913	161000	29424360	5870	5870	5870	5870	0
261	20240913	160900	29424360	5870	5870	5870	5870	0
262	20240913	160800	29424360	5870	5870	5870	5870	0
263	20240913	160700	29424360	5870	5870	5870	5870	0
264	20240913	160600	29424360	5870	5870	5870	5870	0
265	20240913	160500	29424360	5870	5870	5870	5870	0
266	20240913	160400	29424360	5870	5870	5870	5870	0
267	20240913	160300	29424360	5870	5870	5870	5870	0
268	20240913	160200	29424360	5870	5870	5870	5870	0
269	20240913	160100	29424360	5870	5870	5870	5870	0
270	20240913	160000	29424360	5870	5870	5870	5870	0
271	20240913	155900	29424360	5870	5870	5870	5870	0
272	20240913	155800	29424360	5870	5870	5870	5870	238
273	20240913	155700	29424360	5870	5870	5870	5870	0
274	20240913	155600	29424360	5870	5870	5870	5870	0
275	20240913	155500	29424360	5870	5870	5870	5870	0
276	20240913	155400	29424360	5870	5870	5870	5870	0
277	20240913	155300	29424360	5870	5870	5870	5870	0
278	20240913	155200	29424360	5870	5870	5870	5870	0
279	20240913	155100	29424360	5870	5870	5870	5870	0
280	20240913	155000	29424360	5870	5870	5870	5870	0
281	20240913	154900	29424360	5870	5870	5870	5870	0
282	20240913	154800	29424360	5870	5870	5870	5870	0
283	20240913	154700	29424360	5870	5870	5870	5870	0
284	20240913	154600	29424360	5870	5870	5870	5870	0
285	20240913	154500	29424360	5870	5870	5870	5870	0
286	20240913	154400	29424360	5870	5870	5870	5870	0
287	20240913	154300	29424360	5870	5870	5870	5870	0
288	20240913	154200	29424360	5870	5870	5870	5870	0
289	20240913	154100	29424360	5870	5870	5870	5870	0
290	20240913	154000	29424360	5870	5870	5870	5870	0
291	20240913	153900	29424360	5870	5870	5870	5870	0
292	20240913	153800	29424360	5870	5870	5870	5870	0
293	20240913	153700	29424360	5870	5870	5870	5870	0
294	20240913	153600	29424360	5870	5870	5870	5870	0
295	20240913	153500	29424360	5870	5870	5870	5870	0
296	20240913	153400	29424360	5870	5870	5870	5870	0
297	20240913	153300	29424360	5870	5870	5870	5870	0
298	20240913	153200	29424360	5870	5870	5870	5870	0
299	20240913	153100	29424360	5870	5870	5870	5870	0
300	20240913	153000	29424360	5870	5870	5870	5870	238
301	20240913	152900	28027300	5870	5870	5870	5870	0
302	20240913	152800	28027300	5870	5870	5870	5870	0
303	20240913	152700	28027300	5870	5870	5870	5870	0
304	20240913	152600	28027300	5870	5870	5870	5870	0
305	20240913	152500	28027300	5870	5870	5870	5870	0
306	20240913	152400	28027300	5870	5870	5870	5870	0
307	20240913	152300	28027300	5870	5870	5870	5870	0
308	20240913	152200	28027300	5870	5870	5870	5870	0
309	20240913	152100	28027300	5870	5870	5870	5870	0
310	20240913	152000	28027300	5870	5870	5870	5870	0
311	20240913	151900	28027300	5870	5870	5870	5870	0
312	20240913	151800	28027300	5870	5870	5870	5870	1
313	20240913	151700	28021430	5850	5850	5850	5850	1
314	20240913	151600	28015580	5870	5870	5870	5870	0
315	20240913	151500	28015580	5870	5870	5870	5870	0
316	20240913	151400	28015580	5870	5870	5870	5870	3
317	20240913	151300	27997970	5870	5870	5870	5870	0
318	20240913	151200	27997970	5870	5870	5870	5860	3
319	20240913	151100	27980370	5870	5870	5870	5870	0
320	20240913	151000	27980370	5870	5870	5870	5870	0
321	20240913	150900	27980370	5870	5870	5870	5870	0
322	20240913	150800	27980370	5870	5870	5870	5870	0
323	20240913	150700	27980370	5870	5870	5870	5870	0
324	20240913	150600	27980370	5870	5870	5870	5870	0
325	20240913	150500	27980370	5870	5870	5870	5870	0
326	20240913	150400	27980370	5870	5870	5870	5870	1
327	20240913	150300	27974500	5840	5850	5850	5840	21
328	20240913	150200	27851830	5870	5870	5870	5870	0
329	20240913	150100	27851830	5870	5870	5870	5870	0
330	20240913	150000	27851830	5870	5860	5870	5860	2
331	20240913	145900	27840100	5870	5870	5870	5870	0
332	20240913	145800	27840100	5870	5870	5870	5870	0
333	20240913	145700	27840100	5870	5870	5870	5870	0
334	20240913	145600	27840100	5870	5870	5870	5870	0
335	20240913	145500	27840100	5870	5870	5870	5870	9
336	20240913	145400	27787270	5870	5870	5870	5870	0
337	20240913	145300	27787270	5870	5870	5870	5870	0
338	20240913	145200	27787270	5870	5870	5870	5870	1
339	20240913	145100	27781400	5800	5800	5800	5800	0
340	20240913	145000	27781400	5800	5880	5880	5800	399
341	20240913	144900	25458560	5890	5890	5890	5890	0
342	20240913	144800	25458560	5890	5890	5890	5890	2
343	20240913	144700	25446780	5880	5880	5880	5880	2
344	20240913	144600	25435020	5890	5890	5890	5890	0
345	20240913	144500	25435020	5890	5890	5890	5890	0
346	20240913	144400	25435020	5890	5890	5890	5890	0
347	20240913	144300	25435020	5890	5890	5890	5890	0
348	20240913	144200	25435020	5890	5890	5890	5890	0
349	20240913	144100	25435020	5890	5890	5890	5890	59
350	20240913	144000	25087510	5890	5890	5890	5890	9
351	20240913	143900	25034500	5890	5880	5890	5880	21
352	20240913	143800	24911010	5890	5890	5890	5890	0
353	20240913	143700	24911010	5890	5880	5890	5880	25
354	20240913	143600	24764000	5890	5890	5890	5890	0
355	20240913	143500	24764000	5890	5890	5890	5890	0
356	20240913	143400	24764000	5890	5890	5890	5890	0
357	20240913	143300	24764000	5890	5890	5890	5890	0
358	20240913	143200	24764000	5890	5890	5890	5890	0
359	20240913	143100	24764000	5890	5890	5890	5890	0
360	20240913	143000	24764000	5890	5890	5890	5890	0
361	20240913	142900	24764000	5890	5890	5890	5890	0
362	20240913	142800	24764000	5890	5890	5890	5890	0
363	20240913	142700	24764000	5890	5890	5890	5890	0
364	20240913	142600	24764000	5890	5890	5890	5890	0
365	20240913	142500	24764000	5890	5890	5890	5890	10
366	20240913	142400	24705100	5890	5890	5890	5890	0
367	20240913	142300	24705100	5890	5890	5890	5890	0
368	20240913	142200	24705100	5890	5890	5890	5890	65
369	20240913	142100	24322250	5900	5900	5900	5900	0
370	20240913	142000	24322250	5900	5870	5900	5870	663
371	20240913	141900	20410640	5880	5860	5880	5860	3
372	20240913	141800	20393040	5860	5860	5860	5860	1
373	20240913	141700	20387180	5880	5880	5880	5880	0
374	20240913	141600	20387180	5880	5880	5880	5880	0
375	20240913	141500	20387180	5880	5880	5880	5880	0
376	20240913	141400	20387180	5880	5880	5880	5880	0
377	20240913	141300	20387180	5880	5880	5880	5880	0
378	20240913	141200	20387180	5880	5880	5880	5880	1
379	20240913	141100	20381300	5900	5900	5900	5900	0
380	20240913	141000	20381300	5900	5850	5900	5850	90
381	20240913	140900	19851750	5850	5830	5850	5830	76
382	20240913	140800	19408560	5840	5830	5840	5830	60
383	20240913	140700	19058750	5830	5830	5830	5830	102
384	20240913	140600	18464090	5830	5830	5830	5830	0
385	20240913	140500	18464090	5830	5830	5830	5830	0
386	20240913	140400	18464090	5830	5830	5830	5830	0
387	20240913	140300	18464090	5830	5830	5830	5830	1
388	20240913	140200	18458260	5820	5820	5820	5820	0
389	20240913	140100	18458260	5820	5820	5820	5820	0
390	20240913	140000	18458260	5820	5820	5820	5820	10
391	20240913	135900	18400060	5830	5820	5830	5820	127
392	20240913	135800	17660870	5820	5820	5820	5820	178
393	20240913	135700	16624910	5830	5830	5830	5830	2
394	20240913	135600	16613250	5820	5820	5820	5820	200
395	20240913	135500	15449250	5810	5810	5810	5810	0
396	20240913	135400	15449250	5810	5810	5810	5810	0
397	20240913	135300	15449250	5810	5810	5810	5810	0
398	20240913	135200	15449250	5810	5810	5810	5810	130
399	20240913	135100	14693950	5800	5800	5800	5800	10
400	20240913	135000	14635950	5800	5800	5800	5800	117
401	20240913	134900	13957350	5790	5790	5790	5790	155
402	20240913	134800	13059900	5790	5790	5790	5790	0
403	20240913	134700	13059900	5790	5790	5790	5790	1
404	20240913	134600	13054110	5790	5790	5790	5790	0
405	20240913	134500	13054110	5790	5790	5790	5790	0
406	20240913	134400	13054110	5790	5790	5790	5790	0
407	20240913	134300	13054110	5790	5790	5790	5790	11
408	20240913	134200	12990420	5790	5790	5790	5790	0
409	20240913	134100	12990420	5790	5790	5790	5790	0
410	20240913	134000	12990420	5790	5790	5790	5790	0
411	20240913	133900	12990420	5790	5790	5790	5790	0
412	20240913	133800	12990420	5790	5790	5790	5790	0
413	20240913	133700	12990420	5790	5790	5790	5790	0
414	20240913	133600	12990420	5790	5790	5790	5790	0
415	20240913	133500	12990420	5790	5790	5790	5790	0
416	20240913	133400	12990420	5790	5790	5790	5790	0
417	20240913	133300	12990420	5790	5790	5790	5790	0
418	20240913	133200	12990420	5790	5790	5790	5790	0
419	20240913	133100	12990420	5790	5790	5790	5790	0
420	20240913	133000	12990420	5790	5790	5790	5790	0
421	20240913	132900	12990420	5790	5790	5790	5790	0
422	20240913	132800	12990420	5790	5790	5790	5790	35
423	20240913	132700	12787770	5790	5790	5790	5790	0
424	20240913	132600	12787770	5790	5790	5790	5790	0
425	20240913	132500	12787770	5790	5780	5790	5780	40
426	20240913	132400	12556440	5780	5780	5780	5780	0
427	20240913	132300	12556440	5780	5780	5780	5780	0
428	20240913	132200	12556440	5780	5780	5780	5780	0
429	20240913	132100	12556440	5780	5780	5780	5780	0
430	20240913	132000	12556440	5780	5780	5780	5780	0
431	20240913	131900	12556440	5780	5780	5780	5780	0
432	20240913	131800	12556440	5780	5780	5780	5780	0
433	20240913	131700	12556440	5780	5780	5780	5780	0
434	20240913	131600	12556440	5780	5780	5780	5780	0
435	20240913	131500	12556440	5780	5780	5780	5780	0
436	20240913	131400	12556440	5780	5780	5780	5780	0
437	20240913	131300	12556440	5780	5780	5780	5780	0
438	20240913	131200	12556440	5780	5780	5780	5780	0
439	20240913	131100	12556440	5780	5780	5780	5780	0
440	20240913	131000	12556440	5780	5780	5780	5780	0
441	20240913	130900	12556440	5780	5780	5780	5780	0
442	20240913	130800	12556440	5780	5780	5780	5780	0
443	20240913	130700	12556440	5780	5780	5780	5780	0
444	20240913	130600	12556440	5780	5780	5780	5780	0
445	20240913	130500	12556440	5780	5780	5780	5780	0
446	20240913	130400	12556440	5780	5780	5780	5780	0
447	20240913	130300	12556440	5780	5780	5780	5780	0
448	20240913	130200	12556440	5780	5780	5780	5780	1
449	20240913	130100	12550660	5780	5780	5780	5780	0
450	20240913	130000	12550660	5780	5780	5780	5780	0
451	20240913	125900	12550660	5780	5780	5780	5780	0
452	20240913	125800	12550660	5780	5780	5780	5780	10
453	20240913	125700	12492860	5780	5780	5780	5780	0
454	20240913	125600	12492860	5780	5770	5780	5770	2
455	20240913	125500	12481310	5790	5790	5790	5790	0
456	20240913	125400	12481310	5790	5790	5790	5790	0
457	20240913	125300	12481310	5790	5790	5790	5790	0
458	20240913	125200	12481310	5790	5790	5790	5790	0
459	20240913	125100	12481310	5790	5790	5790	5790	0
460	20240913	125000	12481310	5790	5790	5790	5790	0
461	20240913	124900	12481310	5790	5790	5790	5790	0
462	20240913	124800	12481310	5790	5790	5790	5790	0
463	20240913	124700	12481310	5790	5790	5790	5790	0
464	20240913	124600	12481310	5790	5790	5790	5790	0
465	20240913	124500	12481310	5790	5790	5790	5790	0
466	20240913	124400	12481310	5790	5790	5790	5790	0
467	20240913	124300	12481310	5790	5790	5790	5790	1
468	20240913	124200	12475520	5790	5770	5790	5740	94
469	20240913	124100	11935760	5780	5780	5780	5780	0
470	20240913	124000	11935760	5780	5780	5780	5780	1
471	20240913	123900	11929980	5780	5780	5780	5780	0
472	20240913	123800	11929980	5780	5780	5780	5780	0
473	20240913	123700	11929980	5780	5780	5780	5780	0
474	20240913	123600	11929980	5780	5780	5780	5780	0
475	20240913	123500	11929980	5780	5780	5780	5780	0
476	20240913	123400	11929980	5780	5780	5780	5780	0
477	20240913	123300	11929980	5780	5780	5780	5780	0
478	20240913	123200	11929980	5780	5780	5780	5780	0
479	20240913	123100	11929980	5780	5780	5780	5780	1
480	20240913	123000	11924200	5780	5780	5780	5780	0
481	20240913	122900	11924200	5780	5780	5780	5780	0
482	20240913	122800	11924200	5780	5780	5780	5780	0
483	20240913	122700	11924200	5780	5780	5780	5780	0
484	20240913	122600	11924200	5780	5780	5780	5780	0
485	20240913	122500	11924200	5780	5780	5780	5780	0
486	20240913	122400	11924200	5780	5780	5780	5780	0
487	20240913	122300	11924200	5780	5780	5780	5780	7
488	20240913	122200	11883740	5780	5780	5780	5780	0
489	20240913	122100	11883740	5780	5780	5780	5780	0
490	20240913	122000	11883740	5780	5780	5780	5780	2
491	20240913	121900	11872180	5780	5780	5780	5780	0
492	20240913	121800	11872180	5780	5780	5780	5780	0
493	20240913	121700	11872180	5780	5780	5780	5780	0
494	20240913	121600	11872180	5780	5780	5780	5780	0
495	20240913	121500	11872180	5780	5780	5780	5780	0
496	20240913	121400	11872180	5780	5780	5780	5780	0
497	20240913	121300	11872180	5780	5780	5780	5780	0
498	20240913	121200	11872180	5780	5780	5780	5780	0
499	20240913	121100	11872180	5780	5780	5780	5780	0
500	20240913	121000	11872180	5780	5780	5780	5780	0
501	20240913	120900	11872180	5780	5780	5780	5780	0
502	20240913	120800	11872180	5780	5780	5780	5780	0
503	20240913	120700	11872180	5780	5780	5780	5780	0
504	20240913	120600	11872180	5780	5780	5780	5780	0
505	20240913	120500	11872180	5780	5780	5780	5780	0
506	20240913	120400	11872180	5780	5780	5780	5780	0
507	20240913	120300	11872180	5780	5780	5780	5780	10
508	20240913	120200	11814380	5780	5780	5780	5780	0
509	20240913	120100	11814380	5780	5780	5780	5780	0
510	20240913	120000	11814380	5780	5780	5780	5780	0
511	20240913	115900	11814380	5780	5780	5780	5780	2
512	20240913	115800	11802820	5780	5780	5780	5780	0
513	20240913	115700	11802820	5780	5780	5780	5780	0
514	20240913	115600	11802820	5780	5780	5780	5780	0
515	20240913	115500	11802820	5780	5780	5780	5780	0
516	20240913	115400	11802820	5780	5750	5780	5750	21
517	20240913	115300	11682040	5750	5750	5750	5750	0
518	20240913	115200	11682040	5750	5750	5750	5750	0
519	20240913	115100	11682040	5750	5770	5770	5750	30
520	20240913	115000	11509480	5780	5780	5780	5780	1
521	20240913	114900	11503700	5790	5790	5790	5790	0
522	20240913	114800	11503700	5790	5790	5790	5790	0
523	20240913	114700	11503700	5790	5790	5790	5790	0
524	20240913	114600	11503700	5790	5790	5790	5790	0
525	20240913	114500	11503700	5790	5790	5790	5790	0
526	20240913	114400	11503700	5790	5790	5790	5790	0
527	20240913	114300	11503700	5790	5790	5790	5790	0
528	20240913	114200	11503700	5790	5790	5790	5790	1
529	20240913	114100	11497910	5770	5770	5770	5770	0
530	20240913	114000	11497910	5770	5770	5770	5770	2
531	20240913	113900	11486370	5790	5790	5790	5790	0
532	20240913	113800	11486370	5790	5790	5790	5790	0
533	20240913	113700	11486370	5790	5790	5790	5790	0
534	20240913	113600	11486370	5790	5790	5790	5790	0
535	20240913	113500	11486370	5790	5790	5790	5790	0
536	20240913	113400	11486370	5790	5790	5790	5790	1
537	20240913	113300	11480580	5770	5770	5770	5770	0
538	20240913	113200	11480580	5770	5770	5770	5770	0
539	20240913	113100	11480580	5770	5770	5770	5770	0
540	20240913	113000	11480580	5770	5770	5770	5770	0
541	20240913	112900	11480580	5770	5780	5780	5770	5
542	20240913	112800	11451720	5770	5770	5770	5770	0
543	20240913	112700	11451720	5770	5770	5770	5770	0
544	20240913	112600	11451720	5770	5770	5770	5770	0
545	20240913	112500	11451720	5770	5770	5770	5770	0
546	20240913	112400	11451720	5770	5790	5790	5770	2
547	20240913	112300	11440160	5770	5770	5790	5770	12
548	20240913	112200	11370900	5770	5770	5770	5770	1
549	20240913	112100	11365130	5770	5770	5770	5770	1
550	20240913	112000	11359360	5790	5790	5790	5790	20
551	20240913	111900	11243560	5790	5790	5790	5790	0
552	20240913	111800	11243560	5790	5790	5790	5790	1
553	20240913	111700	11237770	5770	5770	5770	5770	0
554	20240913	111600	11237770	5770	5770	5770	5770	0
555	20240913	111500	11237770	5770	5770	5770	5770	1
556	20240913	111400	11232000	5770	5770	5770	5770	0
557	20240913	111300	11232000	5770	5770	5770	5770	0
558	20240913	111200	11232000	5770	5770	5770	5770	1
559	20240913	111100	11226230	5790	5770	5790	5770	8
560	20240913	111000	11180050	5770	5770	5770	5770	0
561	20240913	110900	11180050	5770	5770	5770	5770	1
562	20240913	110800	11174280	5770	5770	5770	5770	0
563	20240913	110700	11174280	5770	5770	5770	5770	0
564	20240913	110600	11174280	5770	5770	5770	5770	0
565	20240913	110500	11174280	5770	5770	5770	5770	1
566	20240913	110400	11168510	5790	5790	5790	5790	0
567	20240913	110300	11168510	5790	5790	5790	5790	0
568	20240913	110200	11168510	5790	5770	5790	5770	2
569	20240913	110100	11156950	5790	5790	5790	5790	0
570	20240913	110000	11156950	5790	5790	5790	5790	1
571	20240913	105900	11151160	5780	5780	5780	5780	1
572	20240913	105800	11145380	5790	5790	5790	5790	0
573	20240913	105700	11145380	5790	5780	5790	5780	8
574	20240913	105600	11099120	5770	5770	5770	5770	0
575	20240913	105500	11099120	5770	5770	5770	5770	1
576	20240913	105400	11093350	5770	5770	5770	5770	1
577	20240913	105300	11087580	5780	5780	5780	5780	13
578	20240913	105200	11012440	5790	5780	5790	5780	36
579	20240913	105100	10804350	5790	5790	5790	5790	0
580	20240913	105000	10804350	5790	5790	5790	5790	0
581	20240913	104900	10804350	5790	5790	5790	5790	0
582	20240913	104800	10804350	5790	5790	5790	5790	0
583	20240913	104700	10804350	5790	5790	5790	5790	3
584	20240913	104600	10786980	5790	5790	5790	5790	0
585	20240913	104500	10786980	5790	5790	5790	5790	0
586	20240913	104400	10786980	5790	5790	5790	5790	0
587	20240913	104300	10786980	5790	5790	5790	5790	0
588	20240913	104200	10786980	5790	5790	5790	5790	0
589	20240913	104100	10786980	5790	5790	5790	5790	1
590	20240913	104000	10781190	5790	5790	5790	5790	1
591	20240913	103900	10775400	5780	5780	5780	5780	1
592	20240913	103800	10769620	5780	5780	5780	5780	1
593	20240913	103700	10763840	5780	5780	5780	5780	0
594	20240913	103600	10763840	5780	5780	5780	5780	0
595	20240913	103500	10763840	5780	5780	5780	5780	0
596	20240913	103400	10763840	5780	5780	5780	5780	0
597	20240913	103300	10763840	5780	5770	5780	5770	2
598	20240913	103200	10752290	5770	5770	5780	5770	4
599	20240913	103100	10729200	5780	5770	5780	5770	22
600	20240913	103000	10602240	5780	5790	5790	5780	122
601	20240913	102900	9897060	5780	5790	5790	5780	2
602	20240913	102800	9885490	5740	5790	5790	5740	325
603	20240913	102700	8018370	5800	5800	5800	5800	0
604	20240913	102600	8018370	5800	5800	5800	5800	0
605	20240913	102500	8018370	5800	5800	5800	5800	0
606	20240913	102400	8018370	5800	5800	5800	5800	1
607	20240913	102300	8012570	5800	5800	5800	5800	0
608	20240913	102200	8012570	5800	5800	5800	5800	0
609	20240913	102100	8012570	5800	5800	5800	5800	0
610	20240913	102000	8012570	5800	5800	5800	5800	0
611	20240913	101900	8012570	5800	5800	5800	5800	0
612	20240913	101800	8012570	5800	5800	5800	5800	1
613	20240913	101700	8006770	5800	5800	5800	5800	0
614	20240913	101600	8006770	5800	5800	5800	5800	0
615	20240913	101500	8006770	5800	5800	5800	5800	0
616	20240913	101400	8006770	5800	5800	5800	5800	0
617	20240913	101300	8006770	5800	5800	5800	5800	0
618	20240913	101200	8006770	5800	5800	5800	5800	0
619	20240913	101100	8006770	5800	5800	5800	5800	1
620	20240913	101000	8000970	5790	5790	5790	5790	2
621	20240913	100900	7989390	5810	5810	5810	5810	0
622	20240913	100800	7989390	5810	5810	5810	5810	0
623	20240913	100700	7989390	5810	5810	5810	5810	0
624	20240913	100600	7989390	5810	5810	5810	5810	0
625	20240913	100500	7989390	5810	5810	5810	5810	0
626	20240913	100400	7989390	5810	5810	5810	5810	0
627	20240913	100300	7989390	5810	5770	5810	5770	12
628	20240913	100200	7920110	5770	5800	5800	5760	289
629	20240913	100100	6251230	5810	5810	5810	5810	2
630	20240913	100000	6239610	5810	5810	5810	5810	0
631	20240913	095900	6239610	5810	5810	5810	5810	0
632	20240913	095800	6239610	5810	5810	5810	5810	0
633	20240913	095700	6239610	5810	5810	5810	5810	0
634	20240913	095600	6239610	5810	5810	5810	5810	0
635	20240913	095500	6239610	5810	5810	5810	5810	0
636	20240913	095400	6239610	5810	5810	5810	5810	0
637	20240913	095300	6239610	5810	5810	5810	5810	0
638	20240913	095200	6239610	5810	5810	5810	5810	0
639	20240913	095100	6239610	5810	5810	5810	5810	1
640	20240913	095000	6233800	5800	5800	5800	5800	36
641	20240913	094900	6025000	5800	5800	5800	5800	0
642	20240913	094800	6025000	5800	5800	5800	5800	20
643	20240913	094700	5909000	5800	5800	5800	5800	50
644	20240913	094600	5619000	5820	5820	5820	5820	50
645	20240913	094500	5328000	5820	5820	5820	5820	1
646	20240913	094400	5322180	5770	5790	5790	5770	240
647	20240913	094300	3936230	5790	5790	5790	5790	0
648	20240913	094200	3936230	5790	5800	5800	5790	5
649	20240913	094100	3907270	5820	5820	5820	5820	1
650	20240913	094000	3901450	5820	5820	5820	5820	0
651	20240913	093900	3901450	5820	5820	5820	5820	21
652	20240913	093800	3779230	5820	5820	5820	5820	1
653	20240913	093700	3773410	5820	5820	5820	5820	0
654	20240913	093600	3773410	5820	5810	5820	5810	200
655	20240913	093500	2610320	5810	5810	5810	5810	0
656	20240913	093400	2610320	5810	5810	5810	5810	0
657	20240913	093300	2610320	5810	5810	5810	5810	8
658	20240913	093200	2563840	5810	5810	5810	5810	1
659	20240913	093100	2558030	5810	5800	5810	5790	4
660	20240913	093000	2534830	5810	5810	5810	5810	0
661	20240913	092900	2534830	5810	5810	5810	5810	0
662	20240913	092800	2534830	5810	5810	5810	5810	0
663	20240913	092700	2534830	5810	5810	5810	5810	0
664	20240913	092600	2534830	5810	5810	5810	5810	0
665	20240913	092500	2534830	5810	5810	5810	5810	0
666	20240913	092400	2534830	5810	5810	5810	5810	1
667	20240913	092300	2529020	5800	5800	5800	5800	37
668	20240913	092200	2314420	5800	5800	5800	5800	0
669	20240913	092100	2314420	5800	5800	5800	5800	0
670	20240913	092000	2314420	5800	5800	5800	5800	0
671	20240913	091900	2314420	5800	5800	5800	5800	0
672	20240913	091800	2314420	5800	5800	5800	5800	0
673	20240913	091700	2314420	5800	5800	5800	5800	1
674	20240913	091600	2308620	5800	5800	5800	5800	0
675	20240913	091500	2308620	5800	5800	5800	5800	1
676	20240913	091400	2302820	5760	5760	5760	5760	0
677	20240913	091300	2302820	5760	5760	5760	5760	20
678	20240913	091200	2187620	5750	5750	5750	5750	0
679	20240913	091100	2187620	5750	5790	5790	5750	87
680	20240913	091000	1686040	5810	5810	5810	5810	36
681	20240913	090900	1476880	5810	5810	5810	5810	15
682	20240913	090800	1389730	5800	5800	5800	5800	0
683	20240913	090700	1389730	5800	5800	5800	5800	10
684	20240913	090600	1331730	5800	5800	5800	5800	0
685	20240913	090500	1331730	5800	5790	5800	5790	166
686	20240913	090400	370580	5790	5800	5800	5790	2
687	20240913	090300	358990	5790	5790	5800	5790	7
688	20240913	090200	318450	5790	5790	5790	5790	24
689	20240913	090100	179490	5790	5790	5790	5790	30
690	20240913	090000	5790	5790	5790	5790	5790	1