KissMeData/025950/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190900	379356670	19930	19930	19930	19930	1360
3	20240911	190800	379356670	19930	19930	19930	19930	0
4	20240911	190700	379356670	19930	19930	19930	19930	0
5	20240911	190600	379356670	19930	19930	19930	19930	0
6	20240911	190500	379356670	19930	19930	19930	19930	0
7	20240911	190400	379356670	19930	19930	19930	19930	0
8	20240911	190300	379356670	19930	19930	19930	19930	0
9	20240911	190200	379356670	19930	19930	19930	19930	0
10	20240911	190100	379356670	19930	19930	19930	19930	0
11	20240911	190000	379356670	19930	19930	19930	19930	0
12	20240911	185900	379356670	19930	19930	19930	19930	0
13	20240911	185800	379356670	19930	19930	19930	19930	0
14	20240911	185700	379356670	19930	19930	19930	19930	0
15	20240911	185600	379356670	19930	19930	19930	19930	0
16	20240911	185500	379356670	19930	19930	19930	19930	0
17	20240911	185400	379356670	19930	19930	19930	19930	0
18	20240911	185300	379356670	19930	19930	19930	19930	0
19	20240911	185200	379356670	19930	19930	19930	19930	0
20	20240911	185100	379356670	19930	19930	19930	19930	0
21	20240911	185000	379356670	19930	19930	19930	19930	0
22	20240911	184900	379356670	19930	19930	19930	19930	0
23	20240911	184800	379356670	19930	19930	19930	19930	0
24	20240911	184700	379356670	19930	19930	19930	19930	0
25	20240911	184600	379356670	19930	19930	19930	19930	0
26	20240911	184500	379356670	19930	19930	19930	19930	0
27	20240911	184400	379356670	19930	19930	19930	19930	0
28	20240911	184300	379356670	19930	19930	19930	19930	0
29	20240911	184200	379356670	19930	19930	19930	19930	0
30	20240911	184100	379356670	19930	19930	19930	19930	0
31	20240911	184000	379356670	19930	19930	19930	19930	0
32	20240911	183900	379356670	19930	19930	19930	19930	1360
33	20240911	183800	379356670	19930	19930	19930	19930	0
34	20240911	183700	379356670	19930	19930	19930	19930	0
35	20240911	183600	379356670	19930	19930	19930	19930	0
36	20240911	183500	379356670	19930	19930	19930	19930	0
37	20240911	183400	379356670	19930	19930	19930	19930	0
38	20240911	183300	379356670	19930	19930	19930	19930	0
39	20240911	183200	379356670	19930	19930	19930	19930	0
40	20240911	183100	379356670	19930	19930	19930	19930	0
41	20240911	183000	379356670	19930	19930	19930	19930	0
42	20240911	182900	379356670	19930	19930	19930	19930	0
43	20240911	182800	379356670	19930	19930	19930	19930	0
44	20240911	182700	379356670	19930	19930	19930	19930	0
45	20240911	182600	379356670	19930	19930	19930	19930	0
46	20240911	182500	379356670	19930	19930	19930	19930	0
47	20240911	182400	379356670	19930	19930	19930	19930	0
48	20240911	182300	379356670	19930	19930	19930	19930	0
49	20240911	182200	379356670	19930	19930	19930	19930	0
50	20240911	182100	379356670	19930	19930	19930	19930	0
51	20240911	182000	379356670	19930	19930	19930	19930	0
52	20240911	181900	379356670	19930	19930	19930	19930	0
53	20240911	181800	379356670	19930	19930	19930	19930	0
54	20240911	181700	379356670	19930	19930	19930	19930	0
55	20240911	181600	379356670	19930	19930	19930	19930	0
56	20240911	181500	379356670	19930	19930	19930	19930	0
57	20240911	181400	379356670	19930	19930	19930	19930	0
58	20240911	181300	379356670	19930	19930	19930	19930	0
59	20240911	181200	379356670	19930	19930	19930	19930	0
60	20240911	181100	379356670	19930	19930	19930	19930	0
61	20240911	181000	379356670	19930	19930	19930	19930	0
62	20240911	180900	379356670	19930	19930	19930	19930	1360
63	20240911	180800	379356670	19930	19930	19930	19930	0
64	20240911	180700	379356670	19930	19930	19930	19930	0
65	20240911	180600	379356670	19930	19930	19930	19930	0
66	20240911	180500	379356670	19930	19930	19930	19930	0
67	20240911	180400	379356670	19930	19930	19930	19930	0
68	20240911	180300	379356670	19930	19930	19930	19930	0
69	20240911	180200	379356670	19930	19930	19930	19930	0
70	20240911	180100	379356670	19930	19930	19930	19930	0
71	20240911	180000	379356670	19930	19930	19930	19930	0
72	20240911	175900	379356670	19930	19930	19930	19930	0
73	20240911	175800	379356670	19930	19930	19930	19930	0
74	20240911	175700	379356670	19930	19930	19930	19930	0
75	20240911	175600	379356670	19930	19930	19930	19930	0
76	20240911	175500	379356670	19930	19930	19930	19930	0
77	20240911	175400	379356670	19930	19930	19930	19930	0
78	20240911	175300	379356670	19930	19930	19930	19930	0
79	20240911	175200	379356670	19930	19930	19930	19930	0
80	20240911	175100	379356670	19930	19930	19930	19930	0
81	20240911	175000	379356670	19930	19930	19930	19930	0
82	20240911	174900	379356670	19930	19930	19930	19930	0
83	20240911	174800	379356670	19930	19930	19930	19930	0
84	20240911	174700	379356670	19930	19930	19930	19930	0
85	20240911	174600	379356670	19930	19930	19930	19930	0
86	20240911	174500	379356670	19930	19930	19930	19930	0
87	20240911	174400	379356670	19930	19930	19930	19930	0
88	20240911	174300	379356670	19930	19930	19930	19930	0
89	20240911	174200	379356670	19930	19930	19930	19930	0
90	20240911	174100	379356670	19930	19930	19930	19930	0
91	20240911	174000	379356670	19930	19930	19930	19930	0
92	20240911	173900	379356670	19930	19930	19930	19930	1360
93	20240911	173800	379356670	19930	19930	19930	19930	0
94	20240911	173700	379356670	19930	19930	19930	19930	0
95	20240911	173600	379356670	19930	19930	19930	19930	0
96	20240911	173500	379356670	19930	19930	19930	19930	0
97	20240911	173400	379356670	19930	19930	19930	19930	0
98	20240911	173300	379356670	19930	19930	19930	19930	0
99	20240911	173200	379356670	19930	19930	19930	19930	0
100	20240911	173100	379356670	19930	19930	19930	19930	0
101	20240911	173000	379356670	19930	19930	19930	19930	0
102	20240911	172900	379356670	19930	19930	19930	19930	0
103	20240911	172800	379356670	19930	19930	19930	19930	0
104	20240911	172700	379356670	19930	19930	19930	19930	0
105	20240911	172600	379356670	19930	19930	19930	19930	0
106	20240911	172500	379356670	19930	19930	19930	19930	0
107	20240911	172400	379356670	19930	19930	19930	19930	0
108	20240911	172300	379356670	19930	19930	19930	19930	0
109	20240911	172200	379356670	19930	19930	19930	19930	0
110	20240911	172100	379356670	19930	19930	19930	19930	0
111	20240911	172000	379356670	19930	19930	19930	19930	0
112	20240911	171900	379356670	19930	19930	19930	19930	0
113	20240911	171800	379356670	19930	19930	19930	19930	0
114	20240911	171700	379356670	19930	19930	19930	19930	0
115	20240911	171600	379356670	19930	19930	19930	19930	0
116	20240911	171500	379356670	19930	19930	19930	19930	0
117	20240911	171400	379356670	19930	19930	19930	19930	0
118	20240911	171300	379356670	19930	19930	19930	19930	0
119	20240911	171200	379356670	19930	19930	19930	19930	0
120	20240911	171100	379356670	19930	19930	19930	19930	0
121	20240911	171000	379356670	19930	19930	19930	19930	0
122	20240911	170900	379356670	19930	19930	19930	19930	1360
123	20240911	170800	379356670	19930	19930	19930	19930	0
124	20240911	170700	379356670	19930	19930	19930	19930	0
125	20240911	170600	379356670	19930	19930	19930	19930	0
126	20240911	170500	379356670	19930	19930	19930	19930	0
127	20240911	170400	379356670	19930	19930	19930	19930	0
128	20240911	170300	379356670	19930	19930	19930	19930	0
129	20240911	170200	379356670	19930	19930	19930	19930	0
130	20240911	170100	379356670	19930	19930	19930	19930	0
131	20240911	170000	379356670	19930	19930	19930	19930	0
132	20240911	165900	379356670	19930	19930	19930	19930	0
133	20240911	165800	379356670	19930	19930	19930	19930	0
134	20240911	165700	379356670	19930	19930	19930	19930	0
135	20240911	165600	379356670	19930	19930	19930	19930	0
136	20240911	165500	379356670	19930	19930	19930	19930	0
137	20240911	165400	379356670	19930	19930	19930	19930	0
138	20240911	165300	379356670	19930	19930	19930	19930	0
139	20240911	165200	379356670	19930	19930	19930	19930	0
140	20240911	165100	379356670	19930	19930	19930	19930	0
141	20240911	165000	379356670	19930	19930	19930	19930	0
142	20240911	164900	379356670	19930	19930	19930	19930	0
143	20240911	164800	379356670	19930	19930	19930	19930	0
144	20240911	164700	379356670	19930	19930	19930	19930	0
145	20240911	164600	379356670	19930	19930	19930	19930	0
146	20240911	164500	379356670	19930	19930	19930	19930	0
147	20240911	164400	379356670	19930	19930	19930	19930	0
148	20240911	164300	379356670	19930	19930	19930	19930	0
149	20240911	164200	379356670	19930	19930	19930	19930	0
150	20240911	164100	379356670	19930	19930	19930	19930	0
151	20240911	164000	379356670	19930	19930	19930	19930	0
152	20240911	163900	379356670	19930	19930	19930	19930	1360
153	20240911	163800	379356670	19930	19930	19930	19930	0
154	20240911	163700	379356670	19930	19930	19930	19930	0
155	20240911	163600	379356670	19930	19930	19930	19930	0
156	20240911	163500	379356670	19930	19930	19930	19930	0
157	20240911	163400	379356670	19930	19930	19930	19930	0
158	20240911	163300	379356670	19930	19930	19930	19930	0
159	20240911	163200	379356670	19930	19930	19930	19930	0
160	20240911	163100	379356670	19930	19930	19930	19930	0
161	20240911	163000	379356670	19930	19930	19930	19930	0
162	20240911	162900	379356670	19930	19930	19930	19930	0
163	20240911	162800	379356670	19930	19930	19930	19930	0
164	20240911	162700	379356670	19930	19930	19930	19930	0
165	20240911	162600	379356670	19930	19930	19930	19930	0
166	20240911	162500	379356670	19930	19930	19930	19930	0
167	20240911	162400	379356670	19930	19930	19930	19930	0
168	20240911	162300	379356670	19930	19930	19930	19930	0
169	20240911	162200	379356670	19930	19930	19930	19930	0
170	20240911	162100	379356670	19930	19930	19930	19930	0
171	20240911	162000	379356670	19930	19930	19930	19930	0
172	20240911	161900	379356670	19930	19930	19930	19930	0
173	20240911	161800	379356670	19930	19930	19930	19930	0
174	20240911	161700	379356670	19930	19930	19930	19930	0
175	20240911	161600	379356670	19930	19930	19930	19930	0
176	20240911	161500	379356670	19930	19930	19930	19930	0
177	20240911	161400	379356670	19930	19930	19930	19930	0
178	20240911	161300	379356670	19930	19930	19930	19930	0
179	20240911	161200	379356670	19930	19930	19930	19930	0
180	20240911	161100	379356670	19930	19930	19930	19930	0
181	20240911	161000	379356670	19930	19930	19930	19930	0
182	20240911	160900	379356670	19930	19930	19930	19930	1360
183	20240911	160800	379356670	19930	19930	19930	19930	0
184	20240911	160700	379356670	19930	19930	19930	19930	0
185	20240911	160600	379356670	19930	19930	19930	19930	0
186	20240911	160500	379356670	19930	19930	19930	19930	0
187	20240911	160400	379356670	19930	19930	19930	19930	0
188	20240911	160300	379356670	19930	19930	19930	19930	0
189	20240911	160200	379356670	19930	19930	19930	19930	0
190	20240911	160100	379356670	19930	19930	19930	19930	0
191	20240911	160000	379356670	19930	19930	19930	19930	0
192	20240911	155900	379356670	19930	19930	19930	19930	0
193	20240911	155800	379356670	19930	19930	19930	19930	0
194	20240911	155700	379356670	19930	19930	19930	19930	0
195	20240911	155600	379356670	19930	19930	19930	19930	0
196	20240911	155500	379356670	19930	19930	19930	19930	0
197	20240911	155400	379356670	19930	19930	19930	19930	0
198	20240911	155300	379356670	19930	19930	19930	19930	0
199	20240911	155200	379356670	19930	19930	19930	19930	0
200	20240911	155100	379356670	19930	19930	19930	19930	0
201	20240911	155000	379356670	19930	19930	19930	19930	0
202	20240911	154900	379356670	19930	19930	19930	19930	0
203	20240911	154800	379356670	19930	19930	19930	19930	0
204	20240911	154700	379356670	19930	19930	19930	19930	0
205	20240911	154600	379356670	19930	19930	19930	19930	0
206	20240911	154500	379356670	19930	19930	19930	19930	0
207	20240911	154400	379356670	19930	19930	19930	19930	0
208	20240911	154300	379356670	19930	19930	19930	19930	0
209	20240911	154200	379356670	19930	19930	19930	19930	0
210	20240911	154100	379356670	19930	19930	19930	19930	0
211	20240911	154000	379356670	19930	19930	19930	19930	0
212	20240911	153900	379356670	19930	19930	19930	19930	1360
213	20240911	153800	379356670	19930	19930	19930	19930	0
214	20240911	153700	379356670	19930	19930	19930	19930	0
215	20240911	153600	379356670	19930	19930	19930	19930	0
216	20240911	153500	379356670	19930	19930	19930	19930	0
217	20240911	153400	379356670	19930	19930	19930	19930	0
218	20240911	153300	379356670	19930	19930	19930	19930	0
219	20240911	153200	379356670	19930	19930	19930	19930	0
220	20240911	153100	379356670	19930	19930	19930	19930	0
221	20240911	153000	379356670	19930	19930	19930	19930	1360
222	20240911	152900	352251870	19920	19920	19920	19920	0
223	20240911	152800	352251870	19920	19920	19920	19920	0
224	20240911	152700	352251870	19920	19920	19920	19920	0
225	20240911	152600	352251870	19920	19920	19920	19920	0
226	20240911	152500	352251870	19920	19920	19920	19920	0
227	20240911	152400	352251870	19920	19920	19920	19920	0
228	20240911	152300	352251870	19920	19920	19920	19920	0
229	20240911	152200	352251870	19920	19920	19920	19920	0
230	20240911	152100	352251870	19920	19920	19920	19920	0
231	20240911	152000	352251870	19920	19920	19920	19920	0
232	20240911	151900	352251870	19920	19800	19920	19790	43
233	20240911	151800	351398130	19790	19800	19920	19790	251
234	20240911	151700	346428990	19800	19720	19800	19720	411
235	20240911	151600	338292430	19720	19710	19720	19700	228
236	20240911	151500	333800640	19720	19730	19730	19720	281
237	20240911	151400	328258620	19800	19730	19800	19730	17
238	20240911	151300	327923070	19800	19810	19810	19800	303
239	20240911	151200	321923070	19940	19940	19940	19940	0
240	20240911	151100	321923070	19940	19940	19940	19940	0
241	20240911	151000	321923070	19940	19810	19940	19810	13
242	20240911	150900	321665410	19970	19970	19970	19970	0
243	20240911	150800	321665410	19970	19970	19970	19970	0
244	20240911	150700	321665410	19970	19970	19970	19970	0
245	20240911	150600	321665410	19970	19970	19970	19970	0
246	20240911	150500	321665410	19970	19970	19970	19970	0
247	20240911	150400	321665410	19970	19970	19970	19970	0
248	20240911	150300	321665410	19970	19970	19970	19970	0
249	20240911	150200	321665410	19970	19970	19970	19970	0
250	20240911	150100	321665410	19970	19970	19970	19970	0
251	20240911	150000	321665410	19970	19970	19970	19970	0
252	20240911	145900	321665410	19970	19970	19970	19970	0
253	20240911	145800	321665410	19970	19970	19970	19970	0
254	20240911	145700	321665410	19970	19970	19970	19970	0
255	20240911	145600	321665410	19970	19980	19980	19970	18
256	20240911	145500	321305780	19990	19990	19990	19990	1
257	20240911	145400	321285790	20000	20000	20000	20000	0
258	20240911	145300	321285790	20000	19990	20000	19990	42
259	20240911	145200	320445890	20000	20000	20000	20000	0
260	20240911	145100	320445890	20000	20000	20000	20000	0
261	20240911	145000	320445890	20000	19870	20000	19870	102
262	20240911	144900	318412060	19750	19750	19750	19750	0
263	20240911	144800	318412060	19750	19750	19750	19750	0
264	20240911	144700	318412060	19750	19750	19750	19750	37
265	20240911	144600	317681310	19720	19780	19780	19720	132
266	20240911	144500	315074930	19890	19890	19890	19890	0
267	20240911	144400	315074930	19890	19890	19890	19890	0
268	20240911	144300	315074930	19890	19890	19890	19890	0
269	20240911	144200	315074930	19890	19890	19890	19890	0
270	20240911	144100	315074930	19890	19890	19890	19890	0
271	20240911	144000	315074930	19890	19890	19890	19890	2
272	20240911	143900	315035150	19780	19780	19780	19780	0
273	20240911	143800	315035150	19780	19780	19780	19780	0
274	20240911	143700	315035150	19780	19780	19780	19780	0
275	20240911	143600	315035150	19780	19780	19780	19780	0
276	20240911	143500	315035150	19780	19780	19780	19780	0
277	20240911	143400	315035150	19780	19780	19780	19780	0
278	20240911	143300	315035150	19780	19780	19780	19780	10
279	20240911	143200	314837350	19880	19880	19880	19880	26
280	20240911	143100	314320470	19890	19890	19890	19890	0
281	20240911	143000	314320470	19890	19920	19920	19890	239
282	20240911	142900	309564310	19900	19900	19900	19900	0
283	20240911	142800	309564310	19900	19900	19900	19900	0
284	20240911	142700	309564310	19900	19900	19900	19900	0
285	20240911	142600	309564310	19900	19900	19900	19900	0
286	20240911	142500	309564310	19900	19900	19900	19900	0
287	20240911	142400	309564310	19900	19900	19900	19900	0
288	20240911	142300	309564310	19900	19900	19900	19900	0
289	20240911	142200	309564310	19900	19900	19900	19900	0
290	20240911	142100	309564310	19900	19900	19900	19900	0
291	20240911	142000	309564310	19900	19900	19900	19900	0
292	20240911	141900	309564310	19900	19900	19900	19900	0
293	20240911	141800	309564310	19900	19900	19900	19900	0
294	20240911	141700	309564310	19900	19900	19900	19900	31
295	20240911	141600	308947410	20000	20000	20000	20000	0
296	20240911	141500	308947410	20000	20000	20000	20000	0
297	20240911	141400	308947410	20000	20000	20000	20000	0
298	20240911	141300	308947410	20000	20000	20000	20000	33
299	20240911	141200	308287410	20050	20050	20050	20050	0
300	20240911	141100	308287410	20050	20050	20050	20050	0
301	20240911	141000	308287410	20050	20050	20050	20050	0
302	20240911	140900	308287410	20050	20050	20050	20050	0
303	20240911	140800	308287410	20050	20050	20050	20050	0
304	20240911	140700	308287410	20050	20050	20050	20050	0
305	20240911	140600	308287410	20050	20050	20050	20050	0
306	20240911	140500	308287410	20050	20050	20050	20050	0
307	20240911	140400	308287410	20050	20050	20050	20050	0
308	20240911	140300	308287410	20050	20050	20050	20050	0
309	20240911	140200	308287410	20050	20050	20050	20050	0
310	20240911	140100	308287410	20050	20000	20050	20000	20
311	20240911	140000	307887110	19900	19900	19900	19900	0
312	20240911	135900	307887110	19900	19900	19900	19900	0
313	20240911	135800	307887110	19900	19900	19900	19900	0
314	20240911	135700	307887110	19900	19900	19900	19900	0
315	20240911	135600	307887110	19900	19900	19900	19900	0
316	20240911	135500	307887110	19900	19900	19900	19900	19
317	20240911	135400	307509010	20000	20000	20000	20000	0
318	20240911	135300	307509010	20000	20000	20000	20000	0
319	20240911	135200	307509010	20000	20000	20000	20000	1
320	20240911	135100	307489010	20050	20050	20050	20050	0
321	20240911	135000	307489010	20050	20050	20050	20050	0
322	20240911	134900	307489010	20050	20050	20050	20050	0
323	20240911	134800	307489010	20050	20050	20050	20050	0
324	20240911	134700	307489010	20050	20050	20050	20050	0
325	20240911	134600	307489010	20050	20050	20050	20050	0
326	20240911	134500	307489010	20050	20050	20050	20050	0
327	20240911	134400	307489010	20050	20050	20050	20050	0
328	20240911	134300	307489010	20050	20050	20050	20050	0
329	20240911	134200	307489010	20050	20050	20050	20050	0
330	20240911	134100	307489010	20050	19980	20050	19900	142
331	20240911	134000	304659760	19990	19990	19990	19990	0
332	20240911	133900	304659760	19990	19990	19990	19990	0
333	20240911	133800	304659760	19990	19990	19990	19990	0
334	20240911	133700	304659760	19990	19990	19990	19990	0
335	20240911	133600	304659760	19990	20000	20000	19990	352
336	20240911	133500	297620920	20000	20000	20000	20000	0
337	20240911	133400	297620920	20000	20000	20000	20000	0
338	20240911	133300	297620920	20000	20000	20000	20000	0
339	20240911	133200	297620920	20000	20000	20000	20000	0
340	20240911	133100	297620920	20000	20000	20000	20000	0
341	20240911	133000	297620920	20000	20000	20000	20000	44
342	20240911	132900	296740920	20000	20000	20000	20000	0
343	20240911	132800	296740920	20000	20000	20000	20000	0
344	20240911	132700	296740920	20000	20000	20000	20000	40
345	20240911	132600	295940920	20000	20000	20000	20000	406
346	20240911	132500	287820920	20000	20000	20000	20000	3
347	20240911	132400	287760920	20000	20000	20000	20000	8
348	20240911	132300	287600920	20000	20000	20000	20000	0
349	20240911	132200	287600920	20000	20000	20000	20000	222
350	20240911	132100	283160920	20000	19990	20000	19990	254
351	20240911	132000	278082760	19990	19990	19990	19990	2
352	20240911	131900	278042780	19910	19910	19910	19910	0
353	20240911	131800	278042780	19910	19950	19950	19910	170
354	20240911	131700	274657680	19990	19990	19990	19990	0
355	20240911	131600	274657680	19990	19990	19990	19990	0
356	20240911	131500	274657680	19990	19990	19990	19990	0
357	20240911	131400	274657680	19990	19990	19990	19990	0
358	20240911	131300	274657680	19990	19990	19990	19990	0
359	20240911	131200	274657680	19990	19990	19990	19990	0
360	20240911	131100	274657680	19990	20000	20000	19990	65
361	20240911	131000	273357690	20000	20000	20000	20000	0
362	20240911	130900	273357690	20000	20000	20000	20000	0
363	20240911	130800	273357690	20000	20000	20000	20000	0
364	20240911	130700	273357690	20000	20000	20000	20000	303
365	20240911	130600	267297690	20100	20100	20100	20100	7
366	20240911	130500	267156990	20150	20150	20150	20150	0
367	20240911	130400	267156990	20150	20150	20150	20150	0
368	20240911	130300	267156990	20150	20150	20150	20150	0
369	20240911	130200	267156990	20150	20150	20150	20150	0
370	20240911	130100	267156990	20150	20150	20150	20150	0
371	20240911	130000	267156990	20150	20150	20150	20150	0
372	20240911	125900	267156990	20150	20150	20150	20150	0
373	20240911	125800	267156990	20150	20150	20150	20150	0
374	20240911	125700	267156990	20150	20150	20150	20150	0
375	20240911	125600	267156990	20150	20150	20150	20150	0
376	20240911	125500	267156990	20150	20150	20150	20150	0
377	20240911	125400	267156990	20150	20150	20150	20150	0
378	20240911	125300	267156990	20150	20150	20150	20150	0
379	20240911	125200	267156990	20150	20150	20150	20150	0
380	20240911	125100	267156990	20150	20150	20150	20150	0
381	20240911	125000	267156990	20150	20150	20150	20150	0
382	20240911	124900	267156990	20150	20150	20150	20150	0
383	20240911	124800	267156990	20150	20150	20150	20150	0
384	20240911	124700	267156990	20150	20150	20150	20150	0
385	20240911	124600	267156990	20150	20150	20150	20150	0
386	20240911	124500	267156990	20150	20150	20150	20150	0
387	20240911	124400	267156990	20150	20150	20150	20150	1
388	20240911	124300	267136840	20000	20000	20000	20000	0
389	20240911	124200	267136840	20000	20000	20000	20000	0
390	20240911	124100	267136840	20000	20000	20000	20000	0
391	20240911	124000	267136840	20000	20000	20000	20000	50
392	20240911	123900	266136840	20000	20000	20000	20000	50
393	20240911	123800	265136840	20050	20050	20050	20050	100
394	20240911	123700	263131840	20150	20150	20150	20150	0
395	20240911	123600	263131840	20150	20150	20150	20150	0
396	20240911	123500	263131840	20150	20150	20150	20150	0
397	20240911	123400	263131840	20150	20150	20150	20150	10
398	20240911	123300	262930340	20200	20200	20200	20200	0
399	20240911	123200	262930340	20200	20200	20200	20200	4
400	20240911	123100	262849540	20150	20150	20150	20150	0
401	20240911	123000	262849540	20150	20150	20150	20150	152
402	20240911	122900	259786740	20150	20150	20150	20150	0
403	20240911	122800	259786740	20150	20150	20150	20150	0
404	20240911	122700	259786740	20150	20150	20150	20150	0
405	20240911	122600	259786740	20150	20150	20150	20150	1
406	20240911	122500	259766590	20150	20150	20150	20150	0
407	20240911	122400	259766590	20150	20100	20150	20100	349
408	20240911	122300	252738240	19990	19990	19990	19990	0
409	20240911	122200	252738240	19990	19990	19990	19990	0
410	20240911	122100	252738240	19990	19990	19990	19990	0
411	20240911	122000	252738240	19990	19990	19990	19990	0
412	20240911	121900	252738240	19990	19990	19990	19990	0
413	20240911	121800	252738240	19990	19990	19990	19990	0
414	20240911	121700	252738240	19990	19990	19990	19990	0
415	20240911	121600	252738240	19990	19990	19990	19990	0
416	20240911	121500	252738240	19990	19990	19990	19990	100
417	20240911	121400	250739240	19990	20050	20050	19990	100
418	20240911	121300	248739040	20100	20100	20100	20100	155
419	20240911	121200	245623540	20050	20050	20050	20050	60
420	20240911	121100	244420540	20100	20100	20100	20100	0
421	20240911	121000	244420540	20100	20100	20100	20100	0
422	20240911	120900	244420540	20100	20100	20100	20100	0
423	20240911	120800	244420540	20100	20100	20100	20100	0
424	20240911	120700	244420540	20100	20100	20100	20100	1
425	20240911	120600	244400440	20100	20100	20100	20100	0
426	20240911	120500	244400440	20100	20100	20100	20100	0
427	20240911	120400	244400440	20100	20100	20100	20100	0
428	20240911	120300	244400440	20100	20100	20100	20100	0
429	20240911	120200	244400440	20100	20050	20100	20050	79
430	20240911	120100	242812990	20050	20050	20050	20050	0
431	20240911	120000	242812990	20050	20050	20050	20050	0
432	20240911	115900	242812990	20050	20050	20050	20050	0
433	20240911	115800	242812990	20050	20050	20050	20050	0
434	20240911	115700	242812990	20050	20050	20050	20050	0
435	20240911	115600	242812990	20050	20050	20050	20050	0
436	20240911	115500	242812990	20050	20050	20050	20050	0
437	20240911	115400	242812990	20050	20050	20050	20050	0
438	20240911	115300	242812990	20050	20050	20050	20050	0
439	20240911	115200	242812990	20050	20050	20050	20050	816
440	20240911	115100	226452190	20050	20050	20050	20050	0
441	20240911	115000	226452190	20050	20050	20050	20050	0
442	20240911	114900	226452190	20050	20050	20050	20050	0
443	20240911	114800	226452190	20050	20050	20050	20050	0
444	20240911	114700	226452190	20050	20050	20050	20050	100
445	20240911	114600	224447190	20000	20000	20000	20000	108
446	20240911	114500	222287190	20000	20000	20000	20000	0
447	20240911	114400	222287190	20000	20000	20000	20000	0
448	20240911	114300	222287190	20000	20000	20000	20000	0
449	20240911	114200	222287190	20000	20000	20000	20000	0
450	20240911	114100	222287190	20000	20000	20000	20000	0
451	20240911	114000	222287190	20000	20000	20000	20000	100
452	20240911	113900	220287190	20000	20000	20000	20000	0
453	20240911	113800	220287190	20000	20000	20000	20000	0
454	20240911	113700	220287190	20000	20000	20000	20000	0
455	20240911	113600	220287190	20000	20000	20000	20000	0
456	20240911	113500	220287190	20000	20000	20000	20000	0
457	20240911	113400	220287190	20000	20000	20000	20000	0
458	20240911	113300	220287190	20000	20000	20000	20000	0
459	20240911	113200	220287190	20000	20000	20000	20000	50
460	20240911	113100	219287190	20000	20000	20000	20000	0
461	20240911	113000	219287190	20000	20000	20000	20000	4
462	20240911	112900	219207190	20000	20000	20000	20000	0
463	20240911	112800	219207190	20000	20000	20000	20000	0
464	20240911	112700	219207190	20000	20000	20000	20000	0
465	20240911	112600	219207190	20000	20000	20000	20000	0
466	20240911	112500	219207190	20000	20000	20000	20000	0
467	20240911	112400	219207190	20000	20150	20150	20000	24
468	20240911	112300	218726590	20200	20200	20200	20200	0
469	20240911	112200	218726590	20200	20200	20200	20200	0
470	20240911	112100	218726590	20200	20250	20250	20200	82
471	20240911	112000	217069240	20250	20250	20250	20250	0
472	20240911	111900	217069240	20250	20100	20250	20100	1413
473	20240911	111800	188557540	20050	20050	20050	20050	0
474	20240911	111700	188557540	20050	20050	20050	20050	405
475	20240911	111600	180437290	20050	20050	20050	20050	1
476	20240911	111500	180417240	20050	20050	20050	20050	0
477	20240911	111400	180417240	20050	20050	20050	20050	0
478	20240911	111300	180417240	20050	20050	20050	20050	0
479	20240911	111200	180417240	20050	20050	20050	20050	2
480	20240911	111100	180377140	20000	20000	20000	20000	0
481	20240911	111000	180377140	20000	20000	20000	20000	255
482	20240911	110900	175277140	20000	20000	20000	20000	0
483	20240911	110800	175277140	20000	19980	20000	19980	195
484	20240911	110700	171379420	19980	19980	19980	19980	0
485	20240911	110600	171379420	19980	19980	19980	19980	0
486	20240911	110500	171379420	19980	19980	19980	19980	1
487	20240911	110400	171359440	19880	19880	19880	19880	0
488	20240911	110300	171359440	19880	19980	19980	19880	2
489	20240911	110200	171319580	19880	19880	19880	19880	3
490	20240911	110100	171259940	19880	19880	19880	19880	0
491	20240911	110000	171259940	19880	19880	19880	19880	1
492	20240911	105900	171240060	20000	20000	20000	20000	0
493	20240911	105800	171240060	20000	20000	20000	20000	100
494	20240911	105700	169240060	20000	20000	20000	20000	0
495	20240911	105600	169240060	20000	20000	20000	20000	0
496	20240911	105500	169240060	20000	19880	20000	19880	6
497	20240911	105400	169120180	20000	20000	20000	20000	0
498	20240911	105300	169120180	20000	20000	20000	20000	0
499	20240911	105200	169120180	20000	20000	20000	20000	0
500	20240911	105100	169120180	20000	20000	20000	20000	0
501	20240911	105000	169120180	20000	20000	20000	20000	0
502	20240911	104900	169120180	20000	20000	20000	20000	2
503	20240911	104800	169080180	19880	19880	19880	19880	0
504	20240911	104700	169080180	19880	19880	19880	19880	8
505	20240911	104600	168921140	20050	20000	20050	20000	104
506	20240911	104500	166836390	20050	20050	20050	20050	0
507	20240911	104400	166836390	20050	20050	20050	20050	0
508	20240911	104300	166836390	20050	20050	20050	20050	1
509	20240911	104200	166816340	19880	19880	19880	19880	0
510	20240911	104100	166816340	19880	19880	19880	19880	0
511	20240911	104000	166816340	19880	19880	19880	19880	0
512	20240911	103900	166816340	19880	20000	20050	19880	2401
513	20240911	103800	118704310	20000	20000	20000	20000	0
514	20240911	103700	118704310	20000	20000	20000	20000	0
515	20240911	103600	118704310	20000	20000	20000	20000	0
516	20240911	103500	118704310	20000	20000	20000	20000	3
517	20240911	103400	118644310	20000	20000	20000	20000	132
518	20240911	103300	116004310	20000	19960	20000	19960	260
519	20240911	103200	110807470	19960	19960	19960	19960	0
520	20240911	103100	110807470	19960	19960	19960	19960	0
521	20240911	103000	110807470	19960	19960	19960	19960	40
522	20240911	102900	110009070	19860	19860	19860	19860	0
523	20240911	102800	110009070	19860	19860	19860	19860	0
524	20240911	102700	110009070	19860	19860	19860	19860	1
525	20240911	102600	109989210	19860	19860	19860	19860	0
526	20240911	102500	109989210	19860	19860	19860	19860	27
527	20240911	102400	109452990	19860	19850	19860	19850	2
528	20240911	102300	109413280	19800	19800	19800	19800	0
529	20240911	102200	109413280	19800	19800	19800	19800	55
530	20240911	102100	108324280	19800	19800	19800	19800	0
531	20240911	102000	108324280	19800	19800	19800	19800	93
532	20240911	101900	106482880	19850	19850	19850	19850	0
533	20240911	101800	106482880	19850	19850	19850	19850	0
534	20240911	101700	106482880	19850	19850	19850	19850	7
535	20240911	101600	106343930	19850	19850	19850	19850	0
536	20240911	101500	106343930	19850	19850	19850	19850	1
537	20240911	101400	106324080	19850	19850	19850	19850	49
538	20240911	101300	105351430	19760	19760	19760	19760	0
539	20240911	101200	105351430	19760	19760	19760	19760	0
540	20240911	101100	105351430	19760	19760	19760	19760	0
541	20240911	101000	105351430	19760	19760	19760	19760	0
542	20240911	100900	105351430	19760	19760	19760	19760	0
543	20240911	100800	105351430	19760	19760	19760	19760	0
544	20240911	100700	105351430	19760	19840	19840	19760	135
545	20240911	100600	102673190	19760	19840	19840	19760	49
546	20240911	100500	101704870	19840	19840	19840	19840	10
547	20240911	100400	101506470	19840	19840	19840	19840	0
548	20240911	100300	101506470	19840	19840	19840	19840	0
549	20240911	100200	101506470	19840	19840	19840	19840	0
550	20240911	100100	101506470	19840	19840	19840	19840	0
551	20240911	100000	101506470	19840	19840	19840	19840	11
552	20240911	095900	101288230	19840	19840	19840	19840	10
553	20240911	095800	101089830	19740	19740	19740	19740	0
554	20240911	095700	101089830	19740	19840	19840	19740	77
555	20240911	095600	99569190	19740	19740	19740	19740	54
556	20240911	095500	98503230	19730	19730	19730	19730	0
557	20240911	095400	98503230	19730	19730	19730	19730	0
558	20240911	095300	98503230	19730	19730	19730	19730	0
559	20240911	095200	98503230	19730	19880	19880	19730	110
560	20240911	095100	96331810	19880	19880	19880	19880	0
561	20240911	095000	96331810	19880	19880	19880	19880	0
562	20240911	094900	96331810	19880	19880	19880	19880	0
563	20240911	094800	96331810	19880	19880	19880	19880	0
564	20240911	094700	96331810	19880	19880	19880	19880	8
565	20240911	094600	96172770	19880	19880	19880	19880	0
566	20240911	094500	96172770	19880	19930	19930	19880	51
567	20240911	094400	95156720	19930	19930	19930	19930	2
568	20240911	094300	95116860	20000	20000	20000	20000	0
569	20240911	094200	95116860	20000	20000	20000	20000	0
570	20240911	094100	95116860	20000	20000	20000	20000	0
571	20240911	094000	95116860	20000	20000	20000	19930	88
572	20240911	093900	93359380	20000	19960	20000	19960	66
573	20240911	093800	92041860	20000	20000	20000	20000	1
574	20240911	093700	92021860	20000	20000	20000	20000	0
575	20240911	093600	92021860	20000	20000	20000	20000	0
576	20240911	093500	92021860	20000	20000	20000	20000	709
577	20240911	093400	77841860	20050	20050	20050	20050	0
578	20240911	093300	77841860	20050	20050	20050	20050	0
579	20240911	093200	77841860	20050	19970	20050	19970	179
580	20240911	093100	74262310	20000	20000	20000	20000	0
581	20240911	093000	74262310	20000	20000	20000	20000	48
582	20240911	092900	73302310	20000	20000	20000	20000	10
583	20240911	092800	73102310	20100	20100	20100	20100	0
584	20240911	092700	73102310	20100	20100	20100	20100	1
585	20240911	092600	73082210	20100	20100	20100	20100	0
586	20240911	092500	73082210	20100	20100	20100	20100	0
587	20240911	092400	73082210	20100	20000	20100	20000	330
588	20240911	092300	66471410	20100	20100	20100	20000	553
589	20240911	092200	55378310	20100	20100	20100	20100	81
590	20240911	092100	53750210	20100	20000	20100	20000	101
591	20240911	092000	51730110	19930	19930	19930	19930	2
592	20240911	091900	51690250	20050	20050	20050	20050	0
593	20240911	091800	51690250	20050	20100	20150	20050	236
594	20240911	091700	46938100	20100	20050	20100	20050	513
595	20240911	091600	36630000	19990	19900	20000	19900	1222
596	20240911	091500	12229840	19720	19720	19720	19720	1
597	20240911	091400	12210120	19710	19710	19710	19710	0
598	20240911	091300	12210120	19710	19850	19920	19710	24
599	20240911	091200	11733930	19850	19850	19850	19850	0
600	20240911	091100	11733930	19850	19850	19850	19850	10
601	20240911	091000	11535430	19710	19910	19910	19710	201
602	20240911	090900	7549720	19920	19920	19920	19920	0
603	20240911	090800	7549720	19920	19920	19920	19920	0
604	20240911	090700	7549720	19920	19920	19920	19920	10
605	20240911	090600	7350520	19750	19920	19920	19750	201
606	20240911	090500	3346770	19930	19930	19930	19930	0
607	20240911	090400	3346770	19930	19930	19930	19930	0
608	20240911	090300	3346770	19930	19930	19930	19930	0
609	20240911	090200	3346770	19930	19900	19930	19900	100
610	20240911	090100	1355240	19930	19930	19930	19930	0
611	20240911	090000	1355240	19930	19930	19930	19930	68