KissMeData/089790/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195600	110834380	5390	5390	5390	5390	853
3	20240911	195500	110834380	5390	5390	5390	5390	0
4	20240911	195400	110834380	5390	5390	5390	5390	0
5	20240911	195300	110834380	5390	5390	5390	5390	0
6	20240911	195200	110834380	5390	5390	5390	5390	0
7	20240911	195100	110834380	5390	5390	5390	5390	0
8	20240911	195000	110834380	5390	5390	5390	5390	0
9	20240911	194900	110834380	5390	5390	5390	5390	0
10	20240911	194800	110834380	5390	5390	5390	5390	0
11	20240911	194700	110834380	5390	5390	5390	5390	0
12	20240911	194600	110834380	5390	5390	5390	5390	0
13	20240911	194500	110834380	5390	5390	5390	5390	0
14	20240911	194400	110834380	5390	5390	5390	5390	0
15	20240911	194300	110834380	5390	5390	5390	5390	0
16	20240911	194200	110834380	5390	5390	5390	5390	0
17	20240911	194100	110834380	5390	5390	5390	5390	0
18	20240911	194000	110834380	5390	5390	5390	5390	0
19	20240911	193900	110834380	5390	5390	5390	5390	0
20	20240911	193800	110834380	5390	5390	5390	5390	0
21	20240911	193700	110834380	5390	5390	5390	5390	0
22	20240911	193600	110834380	5390	5390	5390	5390	0
23	20240911	193500	110834380	5390	5390	5390	5390	0
24	20240911	193400	110834380	5390	5390	5390	5390	0
25	20240911	193300	110834380	5390	5390	5390	5390	0
26	20240911	193200	110834380	5390	5390	5390	5390	0
27	20240911	193100	110834380	5390	5390	5390	5390	0
28	20240911	193000	110834380	5390	5390	5390	5390	0
29	20240911	192900	110834380	5390	5390	5390	5390	0
30	20240911	192800	110834380	5390	5390	5390	5390	0
31	20240911	192700	110834380	5390	5390	5390	5390	0
32	20240911	192600	110834380	5390	5390	5390	5390	853
33	20240911	192500	110834380	5390	5390	5390	5390	0
34	20240911	192400	110834380	5390	5390	5390	5390	0
35	20240911	192300	110834380	5390	5390	5390	5390	0
36	20240911	192200	110834380	5390	5390	5390	5390	0
37	20240911	192100	110834380	5390	5390	5390	5390	0
38	20240911	192000	110834380	5390	5390	5390	5390	0
39	20240911	191900	110834380	5390	5390	5390	5390	0
40	20240911	191800	110834380	5390	5390	5390	5390	0
41	20240911	191700	110834380	5390	5390	5390	5390	0
42	20240911	191600	110834380	5390	5390	5390	5390	0
43	20240911	191500	110834380	5390	5390	5390	5390	0
44	20240911	191400	110834380	5390	5390	5390	5390	0
45	20240911	191300	110834380	5390	5390	5390	5390	0
46	20240911	191200	110834380	5390	5390	5390	5390	0
47	20240911	191100	110834380	5390	5390	5390	5390	0
48	20240911	191000	110834380	5390	5390	5390	5390	0
49	20240911	190900	110834380	5390	5390	5390	5390	0
50	20240911	190800	110834380	5390	5390	5390	5390	0
51	20240911	190700	110834380	5390	5390	5390	5390	0
52	20240911	190600	110834380	5390	5390	5390	5390	0
53	20240911	190500	110834380	5390	5390	5390	5390	0
54	20240911	190400	110834380	5390	5390	5390	5390	0
55	20240911	190300	110834380	5390	5390	5390	5390	0
56	20240911	190200	110834380	5390	5390	5390	5390	0
57	20240911	190100	110834380	5390	5390	5390	5390	0
58	20240911	190000	110834380	5390	5390	5390	5390	0
59	20240911	185900	110834380	5390	5390	5390	5390	0
60	20240911	185800	110834380	5390	5390	5390	5390	0
61	20240911	185700	110834380	5390	5390	5390	5390	0
62	20240911	185600	110834380	5390	5390	5390	5390	853
63	20240911	185500	110834380	5390	5390	5390	5390	0
64	20240911	185400	110834380	5390	5390	5390	5390	0
65	20240911	185300	110834380	5390	5390	5390	5390	0
66	20240911	185200	110834380	5390	5390	5390	5390	0
67	20240911	185100	110834380	5390	5390	5390	5390	0
68	20240911	185000	110834380	5390	5390	5390	5390	0
69	20240911	184900	110834380	5390	5390	5390	5390	0
70	20240911	184800	110834380	5390	5390	5390	5390	0
71	20240911	184700	110834380	5390	5390	5390	5390	0
72	20240911	184600	110834380	5390	5390	5390	5390	0
73	20240911	184500	110834380	5390	5390	5390	5390	0
74	20240911	184400	110834380	5390	5390	5390	5390	0
75	20240911	184300	110834380	5390	5390	5390	5390	0
76	20240911	184200	110834380	5390	5390	5390	5390	0
77	20240911	184100	110834380	5390	5390	5390	5390	0
78	20240911	184000	110834380	5390	5390	5390	5390	0
79	20240911	183900	110834380	5390	5390	5390	5390	0
80	20240911	183800	110834380	5390	5390	5390	5390	0
81	20240911	183700	110834380	5390	5390	5390	5390	0
82	20240911	183600	110834380	5390	5390	5390	5390	0
83	20240911	183500	110834380	5390	5390	5390	5390	0
84	20240911	183400	110834380	5390	5390	5390	5390	0
85	20240911	183300	110834380	5390	5390	5390	5390	0
86	20240911	183200	110834380	5390	5390	5390	5390	0
87	20240911	183100	110834380	5390	5390	5390	5390	0
88	20240911	183000	110834380	5390	5390	5390	5390	0
89	20240911	182900	110834380	5390	5390	5390	5390	0
90	20240911	182800	110834380	5390	5390	5390	5390	0
91	20240911	182700	110834380	5390	5390	5390	5390	0
92	20240911	182600	110834380	5390	5390	5390	5390	853
93	20240911	182500	110834380	5390	5390	5390	5390	0
94	20240911	182400	110834380	5390	5390	5390	5390	0
95	20240911	182300	110834380	5390	5390	5390	5390	0
96	20240911	182200	110834380	5390	5390	5390	5390	0
97	20240911	182100	110834380	5390	5390	5390	5390	0
98	20240911	182000	110834380	5390	5390	5390	5390	0
99	20240911	181900	110834380	5390	5390	5390	5390	0
100	20240911	181800	110834380	5390	5390	5390	5390	0
101	20240911	181700	110834380	5390	5390	5390	5390	0
102	20240911	181600	110834380	5390	5390	5390	5390	0
103	20240911	181500	110834380	5390	5390	5390	5390	0
104	20240911	181400	110834380	5390	5390	5390	5390	0
105	20240911	181300	110834380	5390	5390	5390	5390	0
106	20240911	181200	110834380	5390	5390	5390	5390	0
107	20240911	181100	110834380	5390	5390	5390	5390	0
108	20240911	181000	110834380	5390	5390	5390	5390	0
109	20240911	180900	110834380	5390	5390	5390	5390	0
110	20240911	180800	110834380	5390	5390	5390	5390	0
111	20240911	180700	110834380	5390	5390	5390	5390	0
112	20240911	180600	110834380	5390	5390	5390	5390	0
113	20240911	180500	110834380	5390	5390	5390	5390	0
114	20240911	180400	110834380	5390	5390	5390	5390	0
115	20240911	180300	110834380	5390	5390	5390	5390	0
116	20240911	180200	110834380	5390	5390	5390	5390	0
117	20240911	180100	110834380	5390	5390	5390	5390	0
118	20240911	180000	110834380	5390	5390	5390	5390	0
119	20240911	175900	110834380	5390	5390	5390	5390	0
120	20240911	175800	110834380	5390	5390	5390	5390	0
121	20240911	175700	110834380	5390	5390	5390	5390	0
122	20240911	175600	110834380	5390	5390	5390	5390	853
123	20240911	175500	110834380	5390	5390	5390	5390	0
124	20240911	175400	110834380	5390	5390	5390	5390	0
125	20240911	175300	110834380	5390	5390	5390	5390	0
126	20240911	175200	110834380	5390	5390	5390	5390	0
127	20240911	175100	110834380	5390	5390	5390	5390	0
128	20240911	175000	110834380	5390	5390	5390	5390	0
129	20240911	174900	110834380	5390	5390	5390	5390	0
130	20240911	174800	110834380	5390	5390	5390	5390	0
131	20240911	174700	110834380	5390	5390	5390	5390	0
132	20240911	174600	110834380	5390	5390	5390	5390	0
133	20240911	174500	110834380	5390	5390	5390	5390	0
134	20240911	174400	110834380	5390	5390	5390	5390	0
135	20240911	174300	110834380	5390	5390	5390	5390	0
136	20240911	174200	110834380	5390	5390	5390	5390	0
137	20240911	174100	110834380	5390	5390	5390	5390	0
138	20240911	174000	110834380	5390	5390	5390	5390	0
139	20240911	173900	110834380	5390	5390	5390	5390	0
140	20240911	173800	110834380	5390	5390	5390	5390	0
141	20240911	173700	110834380	5390	5390	5390	5390	0
142	20240911	173600	110834380	5390	5390	5390	5390	0
143	20240911	173500	110834380	5390	5390	5390	5390	0
144	20240911	173400	110834380	5390	5390	5390	5390	0
145	20240911	173300	110834380	5390	5390	5390	5390	0
146	20240911	173200	110834380	5390	5390	5390	5390	0
147	20240911	173100	110834380	5390	5390	5390	5390	0
148	20240911	173000	110834380	5390	5390	5390	5390	0
149	20240911	172900	110834380	5390	5390	5390	5390	0
150	20240911	172800	110834380	5390	5390	5390	5390	0
151	20240911	172700	110834380	5390	5390	5390	5390	0
152	20240911	172600	110834380	5390	5390	5390	5390	853
153	20240911	172500	110834380	5390	5390	5390	5390	0
154	20240911	172400	110834380	5390	5390	5390	5390	0
155	20240911	172300	110834380	5390	5390	5390	5390	0
156	20240911	172200	110834380	5390	5390	5390	5390	0
157	20240911	172100	110834380	5390	5390	5390	5390	0
158	20240911	172000	110834380	5390	5390	5390	5390	0
159	20240911	171900	110834380	5390	5390	5390	5390	0
160	20240911	171800	110834380	5390	5390	5390	5390	0
161	20240911	171700	110834380	5390	5390	5390	5390	0
162	20240911	171600	110834380	5390	5390	5390	5390	0
163	20240911	171500	110834380	5390	5390	5390	5390	0
164	20240911	171400	110834380	5390	5390	5390	5390	0
165	20240911	171300	110834380	5390	5390	5390	5390	0
166	20240911	171200	110834380	5390	5390	5390	5390	0
167	20240911	171100	110834380	5390	5390	5390	5390	0
168	20240911	171000	110834380	5390	5390	5390	5390	0
169	20240911	170900	110834380	5390	5390	5390	5390	0
170	20240911	170800	110834380	5390	5390	5390	5390	0
171	20240911	170700	110834380	5390	5390	5390	5390	0
172	20240911	170600	110834380	5390	5390	5390	5390	0
173	20240911	170500	110834380	5390	5390	5390	5390	0
174	20240911	170400	110834380	5390	5390	5390	5390	0
175	20240911	170300	110834380	5390	5390	5390	5390	0
176	20240911	170200	110834380	5390	5390	5390	5390	0
177	20240911	170100	110834380	5390	5390	5390	5390	0
178	20240911	170000	110834380	5390	5390	5390	5390	0
179	20240911	165900	110834380	5390	5390	5390	5390	0
180	20240911	165800	110834380	5390	5390	5390	5390	0
181	20240911	165700	110834380	5390	5390	5390	5390	0
182	20240911	165600	110834380	5390	5390	5390	5390	853
183	20240911	165500	110834380	5390	5390	5390	5390	0
184	20240911	165400	110834380	5390	5390	5390	5390	0
185	20240911	165300	110834380	5390	5390	5390	5390	0
186	20240911	165200	110834380	5390	5390	5390	5390	0
187	20240911	165100	110834380	5390	5390	5390	5390	0
188	20240911	165000	110834380	5390	5390	5390	5390	0
189	20240911	164900	110834380	5390	5390	5390	5390	0
190	20240911	164800	110834380	5390	5390	5390	5390	0
191	20240911	164700	110834380	5390	5390	5390	5390	0
192	20240911	164600	110834380	5390	5390	5390	5390	0
193	20240911	164500	110834380	5390	5390	5390	5390	0
194	20240911	164400	110834380	5390	5390	5390	5390	0
195	20240911	164300	110834380	5390	5390	5390	5390	0
196	20240911	164200	110834380	5390	5390	5390	5390	0
197	20240911	164100	110834380	5390	5390	5390	5390	0
198	20240911	164000	110834380	5390	5390	5390	5390	0
199	20240911	163900	110834380	5390	5390	5390	5390	0
200	20240911	163800	110834380	5390	5390	5390	5390	0
201	20240911	163700	110834380	5390	5390	5390	5390	0
202	20240911	163600	110834380	5390	5390	5390	5390	0
203	20240911	163500	110834380	5390	5390	5390	5390	0
204	20240911	163400	110834380	5390	5390	5390	5390	0
205	20240911	163300	110834380	5390	5390	5390	5390	0
206	20240911	163200	110834380	5390	5390	5390	5390	0
207	20240911	163100	110834380	5390	5390	5390	5390	0
208	20240911	163000	110834380	5390	5390	5390	5390	0
209	20240911	162900	110834380	5390	5390	5390	5390	0
210	20240911	162800	110834380	5390	5390	5390	5390	0
211	20240911	162700	110834380	5390	5390	5390	5390	0
212	20240911	162600	110834380	5390	5390	5390	5390	853
213	20240911	162500	110834380	5390	5390	5390	5390	0
214	20240911	162400	110834380	5390	5390	5390	5390	0
215	20240911	162300	110834380	5390	5390	5390	5390	0
216	20240911	162200	110834380	5390	5390	5390	5390	0
217	20240911	162100	110834380	5390	5390	5390	5390	0
218	20240911	162000	110834380	5390	5390	5390	5390	0
219	20240911	161900	110834380	5390	5390	5390	5390	0
220	20240911	161800	110834380	5390	5390	5390	5390	0
221	20240911	161700	110834380	5390	5390	5390	5390	0
222	20240911	161600	110834380	5390	5390	5390	5390	0
223	20240911	161500	110834380	5390	5390	5390	5390	0
224	20240911	161400	110834380	5390	5390	5390	5390	0
225	20240911	161300	110834380	5390	5390	5390	5390	0
226	20240911	161200	110834380	5390	5390	5390	5390	0
227	20240911	161100	110834380	5390	5390	5390	5390	0
228	20240911	161000	110834380	5390	5390	5390	5390	0
229	20240911	160900	110834380	5390	5390	5390	5390	0
230	20240911	160800	110834380	5390	5390	5390	5390	0
231	20240911	160700	110834380	5390	5390	5390	5390	0
232	20240911	160600	110834380	5390	5390	5390	5390	0
233	20240911	160500	110834380	5390	5390	5390	5390	0
234	20240911	160400	110834380	5390	5390	5390	5390	0
235	20240911	160300	110834380	5390	5390	5390	5390	0
236	20240911	160200	110834380	5390	5390	5390	5390	0
237	20240911	160100	110834380	5390	5390	5390	5390	0
238	20240911	160000	110834380	5390	5390	5390	5390	0
239	20240911	155900	110834380	5390	5390	5390	5390	0
240	20240911	155800	110834380	5390	5390	5390	5390	0
241	20240911	155700	110834380	5390	5390	5390	5390	0
242	20240911	155600	110834380	5390	5390	5390	5390	853
243	20240911	155500	110834380	5390	5390	5390	5390	0
244	20240911	155400	110834380	5390	5390	5390	5390	0
245	20240911	155300	110834380	5390	5390	5390	5390	0
246	20240911	155200	110834380	5390	5390	5390	5390	0
247	20240911	155100	110834380	5390	5390	5390	5390	0
248	20240911	155000	110834380	5390	5390	5390	5390	0
249	20240911	154900	110834380	5390	5390	5390	5390	0
250	20240911	154800	110834380	5390	5390	5390	5390	0
251	20240911	154700	110834380	5390	5390	5390	5390	0
252	20240911	154600	110834380	5390	5390	5390	5390	0
253	20240911	154500	110834380	5390	5390	5390	5390	0
254	20240911	154400	110834380	5390	5390	5390	5390	0
255	20240911	154300	110834380	5390	5390	5390	5390	0
256	20240911	154200	110834380	5390	5390	5390	5390	0
257	20240911	154100	110834380	5390	5390	5390	5390	0
258	20240911	154000	110834380	5390	5390	5390	5390	0
259	20240911	153900	110834380	5390	5390	5390	5390	0
260	20240911	153800	110834380	5390	5390	5390	5390	0
261	20240911	153700	110834380	5390	5390	5390	5390	0
262	20240911	153600	110834380	5390	5390	5390	5390	0
263	20240911	153500	110834380	5390	5390	5390	5390	0
264	20240911	153400	110834380	5390	5390	5390	5390	0
265	20240911	153300	110834380	5390	5390	5390	5390	0
266	20240911	153200	110834380	5390	5390	5390	5390	0
267	20240911	153100	110834380	5390	5390	5390	5390	0
268	20240911	153000	110834380	5390	5390	5390	5390	853
269	20240911	152900	106236710	5450	5450	5450	5450	0
270	20240911	152800	106236710	5450	5450	5450	5450	0
271	20240911	152700	106236710	5450	5450	5450	5450	0
272	20240911	152600	106236710	5450	5450	5450	5450	0
273	20240911	152500	106236710	5450	5450	5450	5450	0
274	20240911	152400	106236710	5450	5450	5450	5450	0
275	20240911	152300	106236710	5450	5450	5450	5450	0
276	20240911	152200	106236710	5450	5450	5450	5450	0
277	20240911	152100	106236710	5450	5450	5450	5450	0
278	20240911	152000	106236710	5450	5450	5450	5450	0
279	20240911	151900	106236710	5450	5300	5450	5260	2026
280	20240911	151800	95377760	5310	5290	5430	5260	1986
281	20240911	151700	84780670	5300	5290	5300	5270	224
282	20240911	151600	83596260	5290	5290	5290	5290	19
283	20240911	151500	83495750	5300	5290	5300	5290	27
284	20240911	151400	83352910	5290	5290	5290	5290	131
285	20240911	151300	82659920	5290	5290	5290	5290	0
286	20240911	151200	82659920	5290	5290	5290	5290	2
287	20240911	151100	82649340	5290	5290	5290	5290	20
288	20240911	151000	82543540	5290	5280	5290	5270	186
289	20240911	150900	81559980	5260	5260	5260	5260	72
290	20240911	150800	81181260	5260	5260	5280	5260	171
291	20240911	150700	80281780	5260	5260	5260	5250	173
292	20240911	150600	79371910	5280	5280	5280	5280	0
293	20240911	150500	79371910	5280	5280	5280	5280	0
294	20240911	150400	79371910	5280	5280	5280	5280	0
295	20240911	150300	79371910	5280	5280	5280	5280	0
296	20240911	150200	79371910	5280	5280	5280	5280	0
297	20240911	150100	79371910	5280	5260	5280	5260	51
298	20240911	150000	79103630	5260	5260	5260	5260	0
299	20240911	145900	79103630	5260	5260	5260	5260	0
300	20240911	145800	79103630	5260	5260	5260	5260	0
301	20240911	145700	79103630	5260	5280	5280	5260	122
302	20240911	145600	78461890	5270	5270	5270	5270	20
303	20240911	145500	78356490	5270	5280	5280	5250	53
304	20240911	145400	78076980	5280	5280	5280	5280	0
305	20240911	145300	78076980	5280	5280	5280	5280	0
306	20240911	145200	78076980	5280	5280	5280	5280	1
307	20240911	145100	78071700	5290	5290	5290	5290	0
308	20240911	145000	78071700	5290	5260	5290	5260	100
309	20240911	144900	77544350	5260	5260	5260	5260	0
310	20240911	144800	77544350	5260	5260	5260	5260	1
311	20240911	144700	77539090	5230	5240	5260	5230	83
312	20240911	144600	77104640	5230	5230	5230	5230	1
313	20240911	144500	77099410	5210	5210	5210	5210	0
314	20240911	144400	77099410	5210	5210	5210	5210	1
315	20240911	144300	77094200	5240	5260	5260	5210	12
316	20240911	144200	77031600	5230	5220	5230	5220	3
317	20240911	144100	77015930	5260	5210	5260	5210	221
318	20240911	144000	75864130	5210	5220	5220	5210	62
319	20240911	143900	75540610	5220	5220	5220	5220	0
320	20240911	143800	75540610	5220	5220	5220	5220	0
321	20240911	143700	75540610	5220	5220	5220	5220	0
322	20240911	143600	75540610	5220	5220	5220	5220	0
323	20240911	143500	75540610	5220	5220	5220	5220	0
324	20240911	143400	75540610	5220	5210	5220	5210	49
325	20240911	143300	75285310	5220	5230	5230	5220	52
326	20240911	143200	75013860	5260	5260	5260	5260	0
327	20240911	143100	75013860	5260	5260	5260	5260	0
328	20240911	143000	75013860	5260	5260	5260	5260	0
329	20240911	142900	75013860	5260	5260	5260	5260	0
330	20240911	142800	75013860	5260	5260	5260	5260	0
331	20240911	142700	75013860	5260	5260	5260	5260	1
332	20240911	142600	75008600	5260	5260	5260	5260	0
333	20240911	142500	75008600	5260	5260	5260	5260	0
334	20240911	142400	75008600	5260	5260	5260	5260	0
335	20240911	142300	75008600	5260	5260	5260	5260	0
336	20240911	142200	75008600	5260	5260	5260	5260	1
337	20240911	142100	75003340	5220	5260	5260	5220	252
338	20240911	142000	73680900	5270	5270	5270	5270	0
339	20240911	141900	73680900	5270	5270	5270	5270	0
340	20240911	141800	73680900	5270	5270	5270	5270	0
341	20240911	141700	73680900	5270	5270	5270	5270	0
342	20240911	141600	73680900	5270	5270	5270	5270	0
343	20240911	141500	73680900	5270	5270	5270	5270	0
344	20240911	141400	73680900	5270	5270	5270	5270	2
345	20240911	141300	73670360	5270	5270	5270	5270	0
346	20240911	141200	73670360	5270	5270	5270	5270	1
347	20240911	141100	73665090	5300	5300	5300	5300	0
348	20240911	141000	73665090	5300	5300	5300	5300	0
349	20240911	140900	73665090	5300	5300	5300	5300	0
350	20240911	140800	73665090	5300	5300	5300	5300	0
351	20240911	140700	73665090	5300	5300	5300	5300	0
352	20240911	140600	73665090	5300	5300	5300	5300	0
353	20240911	140500	73665090	5300	5300	5300	5300	0
354	20240911	140400	73665090	5300	5300	5300	5300	0
355	20240911	140300	73665090	5300	5300	5300	5300	0
356	20240911	140200	73665090	5300	5300	5300	5300	0
357	20240911	140100	73665090	5300	5300	5300	5300	0
358	20240911	140000	73665090	5300	5300	5300	5300	0
359	20240911	135900	73665090	5300	5300	5300	5300	0
360	20240911	135800	73665090	5300	5300	5300	5300	0
361	20240911	135700	73665090	5300	5300	5300	5300	0
362	20240911	135600	73665090	5300	5300	5300	5300	0
363	20240911	135500	73665090	5300	5300	5300	5300	0
364	20240911	135400	73665090	5300	5300	5300	5300	0
365	20240911	135300	73665090	5300	5300	5300	5300	0
366	20240911	135200	73665090	5300	5300	5300	5300	0
367	20240911	135100	73665090	5300	5280	5300	5280	21
368	20240911	135000	73554190	5290	5290	5290	5290	0
369	20240911	134900	73554190	5290	5290	5290	5290	0
370	20240911	134800	73554190	5290	5290	5290	5290	0
371	20240911	134700	73554190	5290	5290	5290	5290	0
372	20240911	134600	73554190	5290	5290	5290	5290	0
373	20240911	134500	73554190	5290	5290	5290	5290	0
374	20240911	134400	73554190	5290	5290	5290	5290	5
375	20240911	134300	73527740	5300	5300	5300	5300	0
376	20240911	134200	73527740	5300	5300	5300	5300	0
377	20240911	134100	73527740	5300	5300	5300	5300	0
378	20240911	134000	73527740	5300	5300	5300	5300	0
379	20240911	133900	73527740	5300	5300	5300	5300	0
380	20240911	133800	73527740	5300	5300	5300	5300	0
381	20240911	133700	73527740	5300	5300	5300	5300	0
382	20240911	133600	73527740	5300	5300	5300	5300	4
383	20240911	133500	73506540	5300	5300	5300	5300	0
384	20240911	133400	73506540	5300	5300	5300	5300	0
385	20240911	133300	73506540	5300	5300	5300	5300	0
386	20240911	133200	73506540	5300	5300	5300	5300	0
387	20240911	133100	73506540	5300	5300	5300	5300	0
388	20240911	133000	73506540	5300	5300	5300	5300	0
389	20240911	132900	73506540	5300	5300	5300	5300	0
390	20240911	132800	73506540	5300	5300	5300	5300	0
391	20240911	132700	73506540	5300	5300	5300	5300	0
392	20240911	132600	73506540	5300	5300	5300	5300	0
393	20240911	132500	73506540	5300	5300	5300	5300	0
394	20240911	132400	73506540	5300	5300	5300	5300	0
395	20240911	132300	73506540	5300	5300	5300	5300	0
396	20240911	132200	73506540	5300	5300	5300	5300	0
397	20240911	132100	73506540	5300	5280	5300	5280	6
398	20240911	132000	73474840	5300	5300	5300	5300	0
399	20240911	131900	73474840	5300	5300	5300	5300	0
400	20240911	131800	73474840	5300	5300	5300	5300	1
401	20240911	131700	73469540	5280	5300	5300	5280	51
402	20240911	131600	73199420	5300	5300	5300	5300	0
403	20240911	131500	73199420	5300	5300	5300	5300	1
404	20240911	131400	73194120	5290	5290	5290	5290	0
405	20240911	131300	73194120	5290	5290	5290	5290	0
406	20240911	131200	73194120	5290	5290	5290	5290	0
407	20240911	131100	73194120	5290	5290	5290	5290	1
408	20240911	131000	73188830	5300	5300	5300	5300	0
409	20240911	130900	73188830	5300	5310	5310	5280	2294
410	20240911	130800	61011900	5310	5310	5310	5310	0
411	20240911	130700	61011900	5310	5320	5320	5310	11
412	20240911	130600	60953480	5310	5310	5310	5310	0
413	20240911	130500	60953480	5310	5310	5310	5310	0
414	20240911	130400	60953480	5310	5310	5310	5310	0
415	20240911	130300	60953480	5310	5310	5310	5310	0
416	20240911	130200	60953480	5310	5310	5310	5310	11
417	20240911	130100	60895070	5320	5320	5320	5320	0
418	20240911	130000	60895070	5320	5320	5320	5320	0
419	20240911	125900	60895070	5320	5320	5320	5320	0
420	20240911	125800	60895070	5320	5320	5320	5320	1
421	20240911	125700	60889750	5310	5310	5310	5310	0
422	20240911	125600	60889750	5310	5310	5310	5310	3
423	20240911	125500	60873820	5310	5310	5310	5310	0
424	20240911	125400	60873820	5310	5310	5310	5310	29
425	20240911	125300	60719830	5310	5310	5310	5310	0
426	20240911	125200	60719830	5310	5310	5310	5310	0
427	20240911	125100	60719830	5310	5310	5310	5310	0
428	20240911	125000	60719830	5310	5310	5310	5310	0
429	20240911	124900	60719830	5310	5310	5310	5310	0
430	20240911	124800	60719830	5310	5310	5310	5310	0
431	20240911	124700	60719830	5310	5310	5310	5310	0
432	20240911	124600	60719830	5310	5310	5310	5310	0
433	20240911	124500	60719830	5310	5310	5310	5310	0
434	20240911	124400	60719830	5310	5310	5310	5310	0
435	20240911	124300	60719830	5310	5310	5310	5310	0
436	20240911	124200	60719830	5310	5310	5310	5310	0
437	20240911	124100	60719830	5310	5310	5310	5310	1
438	20240911	124000	60714520	5290	5290	5290	5290	0
439	20240911	123900	60714520	5290	5290	5290	5290	0
440	20240911	123800	60714520	5290	5290	5290	5290	0
441	20240911	123700	60714520	5290	5290	5290	5290	1
442	20240911	123600	60709230	5320	5320	5320	5320	0
443	20240911	123500	60709230	5320	5320	5320	5320	0
444	20240911	123400	60709230	5320	5320	5320	5320	0
445	20240911	123300	60709230	5320	5300	5320	5280	214
446	20240911	123200	59575870	5320	5310	5320	5310	8
447	20240911	123100	59533380	5310	5310	5310	5310	73
448	20240911	123000	59145750	5310	5310	5310	5310	28
449	20240911	122900	58997070	5310	5310	5310	5310	0
450	20240911	122800	58997070	5310	5310	5310	5310	2
451	20240911	122700	58986450	5300	5300	5300	5300	0
452	20240911	122600	58986450	5300	5300	5300	5300	0
453	20240911	122500	58986450	5300	5330	5330	5300	129
454	20240911	122400	58299750	5330	5320	5330	5320	100
455	20240911	122300	57767160	5320	5320	5320	5320	0
456	20240911	122200	57767160	5320	5320	5320	5320	0
457	20240911	122100	57767160	5320	5310	5320	5310	2
458	20240911	122000	57756530	5320	5320	5320	5320	0
459	20240911	121900	57756530	5320	5320	5320	5320	0
460	20240911	121800	57756530	5320	5320	5320	5320	0
461	20240911	121700	57756530	5320	5320	5320	5320	0
462	20240911	121600	57756530	5320	5320	5320	5320	1
463	20240911	121500	57751210	5290	5310	5310	5290	164
464	20240911	121400	56881570	5330	5320	5330	5310	96
465	20240911	121300	56370970	5320	5320	5320	5320	18
466	20240911	121200	56275210	5320	5320	5320	5320	200
467	20240911	121100	55211210	5310	5310	5320	5310	10
468	20240911	121000	55158100	5310	5310	5310	5310	0
469	20240911	120900	55158100	5310	5310	5310	5310	0
470	20240911	120800	55158100	5310	5310	5310	5310	0
471	20240911	120700	55158100	5310	5310	5310	5310	0
472	20240911	120600	55158100	5310	5310	5310	5310	0
473	20240911	120500	55158100	5310	5310	5310	5310	0
474	20240911	120400	55158100	5310	5310	5310	5310	0
475	20240911	120300	55158100	5310	5310	5310	5310	1
476	20240911	120200	55152790	5310	5310	5310	5310	0
477	20240911	120100	55152790	5310	5300	5310	5300	39
478	20240911	120000	54946070	5290	5290	5290	5290	8
479	20240911	115900	54903750	5290	5290	5290	5290	0
480	20240911	115800	54903750	5290	5290	5290	5290	0
481	20240911	115700	54903750	5290	5290	5290	5290	0
482	20240911	115600	54903750	5290	5290	5290	5290	0
483	20240911	115500	54903750	5290	5290	5290	5290	0
484	20240911	115400	54903750	5290	5290	5290	5290	0
485	20240911	115300	54903750	5290	5290	5290	5290	0
486	20240911	115200	54903750	5290	5290	5290	5290	0
487	20240911	115100	54903750	5290	5290	5290	5280	114
488	20240911	115000	54300820	5290	5280	5290	5280	19
489	20240911	114900	54200490	5290	5280	5290	5280	29
490	20240911	114800	54047360	5280	5280	5280	5280	0
491	20240911	114700	54047360	5280	5280	5280	5280	0
492	20240911	114600	54047360	5280	5280	5280	5280	3
493	20240911	114500	54031520	5270	5270	5270	5270	37
494	20240911	114400	53836530	5270	5270	5270	5270	0
495	20240911	114300	53836530	5270	5270	5270	5270	1
496	20240911	114200	53831260	5270	5270	5270	5270	0
497	20240911	114100	53831260	5270	5270	5270	5270	0
498	20240911	114000	53831260	5270	5270	5270	5270	0
499	20240911	113900	53831260	5270	5270	5270	5270	1
500	20240911	113800	53825990	5250	5260	5260	5250	102
501	20240911	113700	53289600	5260	5260	5260	5260	0
502	20240911	113600	53289600	5260	5260	5260	5260	0
503	20240911	113500	53289600	5260	5260	5260	5260	1
504	20240911	113400	53284340	5260	5260	5260	5260	0
505	20240911	113300	53284340	5260	5260	5260	5260	0
506	20240911	113200	53284340	5260	5260	5260	5260	0
507	20240911	113100	53284340	5260	5260	5260	5260	0
508	20240911	113000	53284340	5260	5260	5260	5260	0
509	20240911	112900	53284340	5260	5260	5260	5260	0
510	20240911	112800	53284340	5260	5260	5260	5260	0
511	20240911	112700	53284340	5260	5260	5260	5260	0
512	20240911	112600	53284340	5260	5260	5260	5260	0
513	20240911	112500	53284340	5260	5260	5260	5260	0
514	20240911	112400	53284340	5260	5260	5260	5260	0
515	20240911	112300	53284340	5260	5260	5260	5260	0
516	20240911	112200	53284340	5260	5260	5260	5260	2
517	20240911	112100	53273820	5260	5270	5270	5260	2
518	20240911	112000	53263290	5260	5260	5260	5260	0
519	20240911	111900	53263290	5260	5260	5260	5260	0
520	20240911	111800	53263290	5260	5260	5260	5260	7
521	20240911	111700	53226470	5260	5260	5260	5260	2
522	20240911	111600	53215950	5260	5260	5260	5260	0
523	20240911	111500	53215950	5260	5260	5260	5260	0
524	20240911	111400	53215950	5260	5260	5260	5260	0
525	20240911	111300	53215950	5260	5250	5260	5250	6
526	20240911	111200	53184440	5240	5240	5240	5240	0
527	20240911	111100	53184440	5240	5250	5250	5240	3
528	20240911	111000	53168710	5260	5250	5260	5250	3
529	20240911	110900	53152950	5250	5250	5250	5250	0
530	20240911	110800	53152950	5250	5250	5250	5250	0
531	20240911	110700	53152950	5250	5220	5250	5210	27
532	20240911	110600	53012170	5210	5210	5210	5210	0
533	20240911	110500	53012170	5210	5210	5210	5210	0
534	20240911	110400	53012170	5210	5210	5210	5210	0
535	20240911	110300	53012170	5210	5210	5210	5210	26
536	20240911	110200	52876710	5260	5260	5260	5260	1
537	20240911	110100	52871450	5210	5210	5210	5210	13
538	20240911	110000	52803720	5220	5220	5220	5220	2
539	20240911	105900	52793280	5210	5210	5210	5210	26
540	20240911	105800	52657820	5260	5260	5260	5260	0
541	20240911	105700	52657820	5260	5260	5260	5260	0
542	20240911	105600	52657820	5260	5260	5260	5260	1
543	20240911	105500	52652560	5220	5220	5230	5220	46
544	20240911	105400	52412320	5220	5220	5220	5220	9
545	20240911	105300	52365340	5220	5220	5220	5220	0
546	20240911	105200	52365340	5220	5260	5260	5220	12
547	20240911	105100	52302610	5260	5240	5260	5220	14
548	20240911	105000	52229470	5240	5240	5240	5240	0
549	20240911	104900	52229470	5240	5270	5270	5240	10
550	20240911	104800	52177040	5230	5280	5280	5230	1014
551	20240911	104700	46824240	5220	5280	5280	5220	24
552	20240911	104600	46698890	5220	5220	5220	5220	0
553	20240911	104500	46698890	5220	5220	5220	5220	9
554	20240911	104400	46651910	5250	5230	5250	5230	43
555	20240911	104300	46427000	5230	5230	5230	5230	9
556	20240911	104200	46379930	5250	5230	5250	5230	10
557	20240911	104100	46327610	5230	5230	5230	5230	9
558	20240911	104000	46280540	5230	5230	5230	5230	23
559	20240911	103900	46160250	5230	5250	5250	5230	112
560	20240911	103800	45573150	5250	5250	5250	5250	9
561	20240911	103700	45525900	5250	5250	5250	5250	32
562	20240911	103600	45357900	5250	5250	5250	5250	18
563	20240911	103500	45263400	5310	5310	5310	5310	1
564	20240911	103400	45258090	5250	5320	5320	5250	88
565	20240911	103300	44795270	5260	5300	5320	5260	1726
566	20240911	103200	35654240	5320	5320	5320	5320	0
567	20240911	103100	35654240	5320	5320	5320	5320	0
568	20240911	103000	35654240	5320	5320	5320	5320	0
569	20240911	102900	35654240	5320	5320	5320	5320	0
570	20240911	102800	35654240	5320	5320	5320	5320	0
571	20240911	102700	35654240	5320	5320	5320	5320	1
572	20240911	102600	35648920	5320	5320	5320	5320	0
573	20240911	102500	35648920	5320	5320	5320	5320	0
574	20240911	102400	35648920	5320	5320	5320	5320	0
575	20240911	102300	35648920	5320	5320	5320	5320	0
576	20240911	102200	35648920	5320	5320	5320	5320	0
577	20240911	102100	35648920	5320	5320	5320	5320	1
578	20240911	102000	35643600	5330	5330	5330	5330	0
579	20240911	101900	35643600	5330	5330	5330	5330	0
580	20240911	101800	35643600	5330	5330	5330	5330	0
581	20240911	101700	35643600	5330	5330	5330	5330	0
582	20240911	101600	35643600	5330	5330	5330	5330	0
583	20240911	101500	35643600	5330	5330	5330	5330	0
584	20240911	101400	35643600	5330	5330	5330	5330	0
585	20240911	101300	35643600	5330	5300	5330	5300	213
586	20240911	101200	34514670	5300	5300	5300	5300	0
587	20240911	101100	34514670	5300	5300	5300	5300	0
588	20240911	101000	34514670	5300	5300	5300	5300	0
589	20240911	100900	34514670	5300	5300	5300	5300	0
590	20240911	100800	34514670	5300	5310	5310	5300	1888
591	20240911	100700	24507770	5330	5310	5330	5310	1001
592	20240911	100600	19192440	5330	5300	5330	5300	213
593	20240911	100500	18063510	5300	5300	5300	5300	0
594	20240911	100400	18063510	5300	5300	5300	5300	1
595	20240911	100300	18058210	5300	5300	5300	5300	0
596	20240911	100200	18058210	5300	5300	5300	5300	6
597	20240911	100100	18026410	5310	5310	5310	5310	1
598	20240911	100000	18021100	5320	5320	5320	5320	0
599	20240911	095900	18021100	5320	5320	5320	5320	0
600	20240911	095800	18021100	5320	5320	5320	5320	0
601	20240911	095700	18021100	5320	5320	5320	5320	1
602	20240911	095600	18015780	5300	5300	5300	5300	1
603	20240911	095500	18010480	5320	5320	5320	5320	1
604	20240911	095400	18005160	5310	5310	5310	5310	0
605	20240911	095300	18005160	5310	5310	5310	5310	2
606	20240911	095200	17994540	5320	5320	5320	5320	2
607	20240911	095100	17983900	5330	5330	5330	5330	0
608	20240911	095000	17983900	5330	5320	5330	5320	3
609	20240911	094900	17967930	5330	5330	5330	5330	0
610	20240911	094800	17967930	5330	5330	5330	5330	0
611	20240911	094700	17967930	5330	5330	5330	5330	0
612	20240911	094600	17967930	5330	5330	5330	5330	2
613	20240911	094500	17957270	5340	5340	5340	5340	0
614	20240911	094400	17957270	5340	5340	5340	5340	2
615	20240911	094300	17946590	5350	5350	5350	5350	0
616	20240911	094200	17946590	5350	5340	5350	5340	200
617	20240911	094100	16876780	5340	5340	5350	5340	485
618	20240911	094000	14286870	5340	5320	5340	5320	878
619	20240911	093900	9603280	5320	5320	5320	5320	9
620	20240911	093800	9555400	5320	5320	5320	5320	0
621	20240911	093700	9555400	5320	5320	5320	5320	0
622	20240911	093600	9555400	5320	5320	5320	5320	0
623	20240911	093500	9555400	5320	5320	5320	5320	0
624	20240911	093400	9555400	5320	5320	5320	5320	0
625	20240911	093300	9555400	5320	5320	5320	5310	5
626	20240911	093200	9528830	5310	5310	5310	5310	187
627	20240911	093100	8535860	5310	5310	5310	5300	7
628	20240911	093000	8498700	5310	5310	5310	5310	0
629	20240911	092900	8498700	5310	5310	5310	5310	0
630	20240911	092800	8498700	5310	5310	5310	5310	0
631	20240911	092700	8498700	5310	5310	5310	5310	0
632	20240911	092600	8498700	5310	5310	5310	5310	0
633	20240911	092500	8498700	5310	5310	5310	5310	0
634	20240911	092400	8498700	5310	5310	5310	5310	0
635	20240911	092300	8498700	5310	5310	5310	5310	0
636	20240911	092200	8498700	5310	5310	5310	5310	56
637	20240911	092100	8201340	5310	5310	5310	5310	0
638	20240911	092000	8201340	5310	5310	5310	5310	0
639	20240911	091900	8201340	5310	5310	5310	5310	0
640	20240911	091800	8201340	5310	5310	5310	5310	0
641	20240911	091700	8201340	5310	5310	5310	5310	0
642	20240911	091600	8201340	5310	5310	5310	5310	0
643	20240911	091500	8201340	5310	5310	5310	5310	0
644	20240911	091400	8201340	5310	5280	5310	5280	372
645	20240911	091300	6237140	5310	5310	5310	5310	0
646	20240911	091200	6237140	5310	5310	5310	5310	0
647	20240911	091100	6237140	5310	5310	5310	5310	0
648	20240911	091000	6237140	5310	5280	5310	5280	141
649	20240911	090900	5492630	5310	5310	5310	5310	10
650	20240911	090800	5439530	5310	5310	5310	5310	0
651	20240911	090700	5439530	5310	5310	5310	5310	0
652	20240911	090600	5439530	5310	5310	5310	5310	0
653	20240911	090500	5439530	5310	5310	5310	5310	1
654	20240911	090400	5434220	5280	5280	5280	5280	0
655	20240911	090300	5434220	5280	5280	5280	5280	0
656	20240911	090200	5434220	5280	5280	5280	5280	1000
657	20240911	090100	154220	5310	5310	5310	5310	0
658	20240911	090000	154220	5310	5320	5320	5310	29