KissMeData/322180/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210600	126447585	5280	5280	5280	5280	989
3	20240909	210500	126447585	5280	5280	5280	5280	0
4	20240909	210400	126447585	5280	5280	5280	5280	0
5	20240909	210300	126447585	5280	5280	5280	5280	0
6	20240909	210200	126447585	5280	5280	5280	5280	0
7	20240909	210100	126447585	5280	5280	5280	5280	0
8	20240909	210000	126447585	5280	5280	5280	5280	0
9	20240909	205900	126447585	5280	5280	5280	5280	0
10	20240909	205800	126447585	5280	5280	5280	5280	0
11	20240909	205700	126447585	5280	5280	5280	5280	0
12	20240909	205600	126447585	5280	5280	5280	5280	0
13	20240909	205500	126447585	5280	5280	5280	5280	0
14	20240909	205400	126447585	5280	5280	5280	5280	0
15	20240909	205300	126447585	5280	5280	5280	5280	0
16	20240909	205200	126447585	5280	5280	5280	5280	0
17	20240909	205100	126447585	5280	5280	5280	5280	0
18	20240909	205000	126447585	5280	5280	5280	5280	0
19	20240909	204900	126447585	5280	5280	5280	5280	0
20	20240909	204800	126447585	5280	5280	5280	5280	0
21	20240909	204700	126447585	5280	5280	5280	5280	0
22	20240909	204600	126447585	5280	5280	5280	5280	0
23	20240909	204500	126447585	5280	5280	5280	5280	0
24	20240909	204400	126447585	5280	5280	5280	5280	0
25	20240909	204300	126447585	5280	5280	5280	5280	0
26	20240909	204200	126447585	5280	5280	5280	5280	0
27	20240909	204100	126447585	5280	5280	5280	5280	0
28	20240909	204000	126447585	5280	5280	5280	5280	0
29	20240909	203900	126447585	5280	5280	5280	5280	0
30	20240909	203800	126447585	5280	5280	5280	5280	0
31	20240909	203700	126447585	5280	5280	5280	5280	0
32	20240909	203600	126447585	5280	5280	5280	5280	989
33	20240909	203500	126447585	5280	5280	5280	5280	0
34	20240909	203400	126447585	5280	5280	5280	5280	0
35	20240909	203300	126447585	5280	5280	5280	5280	0
36	20240909	203200	126447585	5280	5280	5280	5280	0
37	20240909	203100	126447585	5280	5280	5280	5280	0
38	20240909	203000	126447585	5280	5280	5280	5280	0
39	20240909	202900	126447585	5280	5280	5280	5280	0
40	20240909	202800	126447585	5280	5280	5280	5280	0
41	20240909	202700	126447585	5280	5280	5280	5280	0
42	20240909	202600	126447585	5280	5280	5280	5280	0
43	20240909	202500	126447585	5280	5280	5280	5280	0
44	20240909	202400	126447585	5280	5280	5280	5280	0
45	20240909	202300	126447585	5280	5280	5280	5280	0
46	20240909	202200	126447585	5280	5280	5280	5280	0
47	20240909	202100	126447585	5280	5280	5280	5280	0
48	20240909	202000	126447585	5280	5280	5280	5280	0
49	20240909	201900	126447585	5280	5280	5280	5280	0
50	20240909	201800	126447585	5280	5280	5280	5280	0
51	20240909	201700	126447585	5280	5280	5280	5280	0
52	20240909	201600	126447585	5280	5280	5280	5280	0
53	20240909	201500	126447585	5280	5280	5280	5280	0
54	20240909	201400	126447585	5280	5280	5280	5280	0
55	20240909	201300	126447585	5280	5280	5280	5280	0
56	20240909	201200	126447585	5280	5280	5280	5280	0
57	20240909	201100	126447585	5280	5280	5280	5280	0
58	20240909	201000	126447585	5280	5280	5280	5280	0
59	20240909	200900	126447585	5280	5280	5280	5280	0
60	20240909	200800	126447585	5280	5280	5280	5280	0
61	20240909	200700	126447585	5280	5280	5280	5280	0
62	20240909	200600	126447585	5280	5280	5280	5280	989
63	20240909	200500	126447585	5280	5280	5280	5280	0
64	20240909	200400	126447585	5280	5280	5280	5280	0
65	20240909	200300	126447585	5280	5280	5280	5280	0
66	20240909	200200	126447585	5280	5280	5280	5280	0
67	20240909	200100	126447585	5280	5280	5280	5280	0
68	20240909	200000	126447585	5280	5280	5280	5280	0
69	20240909	195900	126447585	5280	5280	5280	5280	0
70	20240909	195800	126447585	5280	5280	5280	5280	0
71	20240909	195700	126447585	5280	5280	5280	5280	0
72	20240909	195600	126447585	5280	5280	5280	5280	0
73	20240909	195500	126447585	5280	5280	5280	5280	0
74	20240909	195400	126447585	5280	5280	5280	5280	0
75	20240909	195300	126447585	5280	5280	5280	5280	0
76	20240909	195200	126447585	5280	5280	5280	5280	0
77	20240909	195100	126447585	5280	5280	5280	5280	0
78	20240909	195000	126447585	5280	5280	5280	5280	0
79	20240909	194900	126447585	5280	5280	5280	5280	0
80	20240909	194800	126447585	5280	5280	5280	5280	0
81	20240909	194700	126447585	5280	5280	5280	5280	0
82	20240909	194600	126447585	5280	5280	5280	5280	0
83	20240909	194500	126447585	5280	5280	5280	5280	0
84	20240909	194400	126447585	5280	5280	5280	5280	0
85	20240909	194300	126447585	5280	5280	5280	5280	0
86	20240909	194200	126447585	5280	5280	5280	5280	0
87	20240909	194100	126447585	5280	5280	5280	5280	0
88	20240909	194000	126447585	5280	5280	5280	5280	0
89	20240909	193900	126447585	5280	5280	5280	5280	0
90	20240909	193800	126447585	5280	5280	5280	5280	0
91	20240909	193700	126447585	5280	5280	5280	5280	0
92	20240909	193600	126447585	5280	5280	5280	5280	989
93	20240909	193500	126447585	5280	5280	5280	5280	0
94	20240909	193400	126447585	5280	5280	5280	5280	0
95	20240909	193300	126447585	5280	5280	5280	5280	0
96	20240909	193200	126447585	5280	5280	5280	5280	0
97	20240909	193100	126447585	5280	5280	5280	5280	0
98	20240909	193000	126447585	5280	5280	5280	5280	0
99	20240909	192900	126447585	5280	5280	5280	5280	0
100	20240909	192800	126447585	5280	5280	5280	5280	0
101	20240909	192700	126447585	5280	5280	5280	5280	0
102	20240909	192600	126447585	5280	5280	5280	5280	0
103	20240909	192500	126447585	5280	5280	5280	5280	0
104	20240909	192400	126447585	5280	5280	5280	5280	0
105	20240909	192300	126447585	5280	5280	5280	5280	0
106	20240909	192200	126447585	5280	5280	5280	5280	0
107	20240909	192100	126447585	5280	5280	5280	5280	0
108	20240909	192000	126447585	5280	5280	5280	5280	0
109	20240909	191900	126447585	5280	5280	5280	5280	0
110	20240909	191800	126447585	5280	5280	5280	5280	0
111	20240909	191700	126447585	5280	5280	5280	5280	0
112	20240909	191600	126447585	5280	5280	5280	5280	0
113	20240909	191500	126447585	5280	5280	5280	5280	0
114	20240909	191400	126447585	5280	5280	5280	5280	0
115	20240909	191300	126447585	5280	5280	5280	5280	0
116	20240909	191200	126447585	5280	5280	5280	5280	0
117	20240909	191100	126447585	5280	5280	5280	5280	0
118	20240909	191000	126447585	5280	5280	5280	5280	0
119	20240909	190900	126447585	5280	5280	5280	5280	0
120	20240909	190800	126447585	5280	5280	5280	5280	0
121	20240909	190700	126447585	5280	5280	5280	5280	0
122	20240909	190600	126447585	5280	5280	5280	5280	989
123	20240909	190500	126447585	5280	5280	5280	5280	0
124	20240909	190400	126447585	5280	5280	5280	5280	0
125	20240909	190300	126447585	5280	5280	5280	5280	0
126	20240909	190200	126447585	5280	5280	5280	5280	0
127	20240909	190100	126447585	5280	5280	5280	5280	0
128	20240909	190000	126447585	5280	5280	5280	5280	0
129	20240909	185900	126447585	5280	5280	5280	5280	0
130	20240909	185800	126447585	5280	5280	5280	5280	0
131	20240909	185700	126447585	5280	5280	5280	5280	0
132	20240909	185600	126447585	5280	5280	5280	5280	0
133	20240909	185500	126447585	5280	5280	5280	5280	0
134	20240909	185400	126447585	5280	5280	5280	5280	0
135	20240909	185300	126447585	5280	5280	5280	5280	0
136	20240909	185200	126447585	5280	5280	5280	5280	0
137	20240909	185100	126447585	5280	5280	5280	5280	0
138	20240909	185000	126447585	5280	5280	5280	5280	0
139	20240909	184900	126447585	5280	5280	5280	5280	0
140	20240909	184800	126447585	5280	5280	5280	5280	0
141	20240909	184700	126447585	5280	5280	5280	5280	0
142	20240909	184600	126447585	5280	5280	5280	5280	0
143	20240909	184500	126447585	5280	5280	5280	5280	0
144	20240909	184400	126447585	5280	5280	5280	5280	0
145	20240909	184300	126447585	5280	5280	5280	5280	0
146	20240909	184200	126447585	5280	5280	5280	5280	0
147	20240909	184100	126447585	5280	5280	5280	5280	0
148	20240909	184000	126447585	5280	5280	5280	5280	0
149	20240909	183900	126447585	5280	5280	5280	5280	0
150	20240909	183800	126447585	5280	5280	5280	5280	0
151	20240909	183700	126447585	5280	5280	5280	5280	0
152	20240909	183600	126447585	5280	5280	5280	5280	989
153	20240909	183500	126447585	5280	5280	5280	5280	0
154	20240909	183400	126447585	5280	5280	5280	5280	0
155	20240909	183300	126447585	5280	5280	5280	5280	0
156	20240909	183200	126447585	5280	5280	5280	5280	0
157	20240909	183100	126447585	5280	5280	5280	5280	0
158	20240909	183000	126447585	5280	5280	5280	5280	0
159	20240909	182900	126447585	5280	5280	5280	5280	0
160	20240909	182800	126447585	5280	5280	5280	5280	0
161	20240909	182700	126447585	5280	5280	5280	5280	0
162	20240909	182600	126447585	5280	5280	5280	5280	0
163	20240909	182500	126447585	5280	5280	5280	5280	0
164	20240909	182400	126447585	5280	5280	5280	5280	0
165	20240909	182300	126447585	5280	5280	5280	5280	0
166	20240909	182200	126447585	5280	5280	5280	5280	0
167	20240909	182100	126447585	5280	5280	5280	5280	0
168	20240909	182000	126447585	5280	5280	5280	5280	0
169	20240909	181900	126447585	5280	5280	5280	5280	0
170	20240909	181800	126447585	5280	5280	5280	5280	0
171	20240909	181700	126447585	5280	5280	5280	5280	0
172	20240909	181600	126447585	5280	5280	5280	5280	0
173	20240909	181500	126447585	5280	5280	5280	5280	0
174	20240909	181400	126447585	5280	5280	5280	5280	0
175	20240909	181300	126447585	5280	5280	5280	5280	0
176	20240909	181200	126447585	5280	5280	5280	5280	0
177	20240909	181100	126447585	5280	5280	5280	5280	0
178	20240909	181000	126447585	5280	5280	5280	5280	0
179	20240909	180900	126447585	5280	5280	5280	5280	0
180	20240909	180800	126447585	5280	5280	5280	5280	0
181	20240909	180700	126447585	5280	5280	5280	5280	0
182	20240909	180600	126447585	5280	5280	5280	5280	989
183	20240909	180500	126447585	5280	5280	5280	5280	0
184	20240909	180400	126447585	5280	5280	5280	5280	0
185	20240909	180300	126447585	5280	5280	5280	5280	0
186	20240909	180200	126447585	5280	5280	5280	5280	0
187	20240909	180100	126447585	5280	5280	5280	5280	0
188	20240909	180000	126447585	5280	5280	5280	5280	0
189	20240909	175900	126447585	5280	5280	5280	5280	0
190	20240909	175800	126447585	5280	5280	5280	5280	0
191	20240909	175700	126447585	5280	5280	5280	5280	0
192	20240909	175600	126447585	5280	5280	5280	5280	0
193	20240909	175500	126447585	5280	5280	5280	5280	0
194	20240909	175400	126447585	5280	5280	5280	5280	0
195	20240909	175300	126447585	5280	5280	5280	5280	0
196	20240909	175200	126447585	5280	5280	5280	5280	0
197	20240909	175100	126447585	5280	5280	5280	5280	0
198	20240909	175000	126447585	5280	5280	5280	5280	0
199	20240909	174900	126447585	5280	5280	5280	5280	0
200	20240909	174800	126447585	5280	5280	5280	5280	0
201	20240909	174700	126447585	5280	5280	5280	5280	0
202	20240909	174600	126447585	5280	5280	5280	5280	0
203	20240909	174500	126447585	5280	5280	5280	5280	0
204	20240909	174400	126447585	5280	5280	5280	5280	0
205	20240909	174300	126447585	5280	5280	5280	5280	0
206	20240909	174200	126447585	5280	5280	5280	5280	0
207	20240909	174100	126447585	5280	5280	5280	5280	0
208	20240909	174000	126447585	5280	5280	5280	5280	0
209	20240909	173900	126447585	5280	5280	5280	5280	0
210	20240909	173800	126447585	5280	5280	5280	5280	0
211	20240909	173700	126447585	5280	5280	5280	5280	0
212	20240909	173600	126447585	5280	5280	5280	5280	989
213	20240909	173500	126447585	5280	5280	5280	5280	0
214	20240909	173400	126447585	5280	5280	5280	5280	0
215	20240909	173300	126447585	5280	5280	5280	5280	0
216	20240909	173200	126447585	5280	5280	5280	5280	0
217	20240909	173100	126447585	5280	5280	5280	5280	0
218	20240909	173000	126447585	5280	5280	5280	5280	0
219	20240909	172900	126447585	5280	5280	5280	5280	0
220	20240909	172800	126447585	5280	5280	5280	5280	0
221	20240909	172700	126447585	5280	5280	5280	5280	0
222	20240909	172600	126447585	5280	5280	5280	5280	0
223	20240909	172500	126447585	5280	5280	5280	5280	0
224	20240909	172400	126447585	5280	5280	5280	5280	0
225	20240909	172300	126447585	5280	5280	5280	5280	0
226	20240909	172200	126447585	5280	5280	5280	5280	0
227	20240909	172100	126447585	5280	5280	5280	5280	0
228	20240909	172000	126447585	5280	5280	5280	5280	0
229	20240909	171900	126447585	5280	5280	5280	5280	0
230	20240909	171800	126447585	5280	5280	5280	5280	0
231	20240909	171700	126447585	5280	5280	5280	5280	0
232	20240909	171600	126447585	5280	5280	5280	5280	0
233	20240909	171500	126447585	5280	5280	5280	5280	0
234	20240909	171400	126447585	5280	5280	5280	5280	0
235	20240909	171300	126447585	5280	5280	5280	5280	0
236	20240909	171200	126447585	5280	5280	5280	5280	0
237	20240909	171100	126447585	5280	5280	5280	5280	0
238	20240909	171000	126447585	5280	5280	5280	5280	0
239	20240909	170900	126447585	5280	5280	5280	5280	0
240	20240909	170800	126447585	5280	5280	5280	5280	0
241	20240909	170700	126447585	5280	5280	5280	5280	0
242	20240909	170600	126447585	5280	5280	5280	5280	989
243	20240909	170500	126447585	5280	5280	5280	5280	0
244	20240909	170400	126447585	5280	5280	5280	5280	0
245	20240909	170300	126447585	5280	5280	5280	5280	0
246	20240909	170200	126447585	5280	5280	5280	5280	0
247	20240909	170100	126447585	5280	5280	5280	5280	0
248	20240909	170000	126447585	5280	5280	5280	5280	0
249	20240909	165900	126447585	5280	5280	5280	5280	0
250	20240909	165800	126447585	5280	5280	5280	5280	0
251	20240909	165700	126447585	5280	5280	5280	5280	0
252	20240909	165600	126447585	5280	5280	5280	5280	0
253	20240909	165500	126447585	5280	5280	5280	5280	0
254	20240909	165400	126447585	5280	5280	5280	5280	0
255	20240909	165300	126447585	5280	5280	5280	5280	0
256	20240909	165200	126447585	5280	5280	5280	5280	0
257	20240909	165100	126447585	5280	5280	5280	5280	0
258	20240909	165000	126447585	5280	5280	5280	5280	0
259	20240909	164900	126447585	5280	5280	5280	5280	0
260	20240909	164800	126447585	5280	5280	5280	5280	0
261	20240909	164700	126447585	5280	5280	5280	5280	0
262	20240909	164600	126447585	5280	5280	5280	5280	0
263	20240909	164500	126447585	5280	5280	5280	5280	0
264	20240909	164400	126447585	5280	5280	5280	5280	0
265	20240909	164300	126447585	5280	5280	5280	5280	0
266	20240909	164200	126447585	5280	5280	5280	5280	0
267	20240909	164100	126447585	5280	5280	5280	5280	0
268	20240909	164000	126447585	5280	5280	5280	5280	0
269	20240909	163900	126447585	5280	5280	5280	5280	0
270	20240909	163800	126447585	5280	5280	5280	5280	0
271	20240909	163700	126447585	5280	5280	5280	5280	0
272	20240909	163600	126447585	5280	5280	5280	5280	989
273	20240909	163500	126447585	5280	5280	5280	5280	0
274	20240909	163400	126447585	5280	5280	5280	5280	0
275	20240909	163300	126447585	5280	5280	5280	5280	0
276	20240909	163200	126447585	5280	5280	5280	5280	0
277	20240909	163100	126447585	5280	5280	5280	5280	0
278	20240909	163000	126447585	5280	5280	5280	5280	0
279	20240909	162900	126447585	5280	5280	5280	5280	0
280	20240909	162800	126447585	5280	5280	5280	5280	0
281	20240909	162700	126447585	5280	5280	5280	5280	0
282	20240909	162600	126447585	5280	5280	5280	5280	0
283	20240909	162500	126447585	5280	5280	5280	5280	0
284	20240909	162400	126447585	5280	5280	5280	5280	0
285	20240909	162300	126447585	5280	5280	5280	5280	0
286	20240909	162200	126447585	5280	5280	5280	5280	0
287	20240909	162100	126447585	5280	5280	5280	5280	0
288	20240909	162000	126447585	5280	5280	5280	5280	0
289	20240909	161900	126447585	5280	5280	5280	5280	0
290	20240909	161800	126447585	5280	5280	5280	5280	0
291	20240909	161700	126447585	5280	5280	5280	5280	0
292	20240909	161600	126447585	5280	5280	5280	5280	0
293	20240909	161500	126447585	5280	5280	5280	5280	0
294	20240909	161400	126447585	5280	5280	5280	5280	0
295	20240909	161300	126447585	5280	5280	5280	5280	0
296	20240909	161200	126447585	5280	5280	5280	5280	0
297	20240909	161100	126447585	5280	5280	5280	5280	0
298	20240909	161000	126447585	5280	5280	5280	5280	0
299	20240909	160900	126447585	5280	5280	5280	5280	0
300	20240909	160800	126447585	5280	5280	5280	5280	0
301	20240909	160700	126447585	5280	5280	5280	5280	0
302	20240909	160600	126447585	5280	5280	5280	5280	989
303	20240909	160500	126447585	5280	5280	5280	5280	0
304	20240909	160400	126447585	5280	5280	5280	5280	0
305	20240909	160300	126447585	5280	5280	5280	5280	0
306	20240909	160200	126447585	5280	5280	5280	5280	0
307	20240909	160100	126447585	5280	5280	5280	5280	0
308	20240909	160000	126447585	5280	5280	5280	5280	0
309	20240909	155900	126447585	5280	5280	5280	5280	0
310	20240909	155800	126447585	5280	5280	5280	5280	0
311	20240909	155700	126447585	5280	5280	5280	5280	0
312	20240909	155600	126447585	5280	5280	5280	5280	0
313	20240909	155500	126447585	5280	5280	5280	5280	0
314	20240909	155400	126447585	5280	5280	5280	5280	0
315	20240909	155300	126447585	5280	5280	5280	5280	0
316	20240909	155200	126447585	5280	5280	5280	5280	0
317	20240909	155100	126447585	5280	5280	5280	5280	0
318	20240909	155000	126447585	5280	5280	5280	5280	0
319	20240909	154900	126447585	5280	5280	5280	5280	0
320	20240909	154800	126447585	5280	5280	5280	5280	0
321	20240909	154700	126447585	5280	5280	5280	5280	0
322	20240909	154600	126447585	5280	5280	5280	5280	0
323	20240909	154500	126447585	5280	5280	5280	5280	0
324	20240909	154400	126447585	5280	5280	5280	5280	0
325	20240909	154300	126447585	5280	5280	5280	5280	0
326	20240909	154200	126447585	5280	5280	5280	5280	0
327	20240909	154100	126447585	5280	5280	5280	5280	0
328	20240909	154000	126447585	5280	5280	5280	5280	0
329	20240909	153900	126447585	5280	5280	5280	5280	0
330	20240909	153800	126447585	5280	5280	5280	5280	0
331	20240909	153700	126447585	5280	5280	5280	5280	0
332	20240909	153600	126447585	5280	5280	5280	5280	989
333	20240909	153500	126447585	5280	5280	5280	5280	0
334	20240909	153400	126447585	5280	5280	5280	5280	0
335	20240909	153300	126447585	5280	5280	5280	5280	0
336	20240909	153200	126447585	5280	5280	5280	5280	0
337	20240909	153100	126447585	5280	5280	5280	5280	0
338	20240909	153000	126447585	5280	5280	5280	5280	989
339	20240909	152900	121225665	5270	5270	5270	5270	0
340	20240909	152800	121225665	5270	5270	5270	5270	0
341	20240909	152700	121225665	5270	5270	5270	5270	0
342	20240909	152600	121225665	5270	5270	5270	5270	0
343	20240909	152500	121225665	5270	5270	5270	5270	0
344	20240909	152400	121225665	5270	5270	5270	5270	0
345	20240909	152300	121225665	5270	5270	5270	5270	0
346	20240909	152200	121225665	5270	5270	5270	5270	0
347	20240909	152100	121225665	5270	5270	5270	5270	0
348	20240909	152000	121225665	5270	5270	5270	5270	0
349	20240909	151900	121225665	5270	5270	5270	5270	0
350	20240909	151800	121225665	5270	5270	5270	5270	0
351	20240909	151700	121225665	5270	5270	5270	5270	0
352	20240909	151600	121225665	5270	5280	5280	5270	1056
353	20240909	151500	115660485	5280	5280	5280	5280	0
354	20240909	151400	115660485	5280	5280	5280	5280	50
355	20240909	151300	115396485	5280	5280	5280	5280	0
356	20240909	151200	115396485	5280	5280	5280	5280	50
357	20240909	151100	115132485	5280	5280	5280	5280	200
358	20240909	151000	114076485	5270	5270	5270	5270	0
359	20240909	150900	114076485	5270	5270	5270	5270	0
360	20240909	150800	114076485	5270	5270	5270	5270	0
361	20240909	150700	114076485	5270	5270	5270	5270	0
362	20240909	150600	114076485	5270	5270	5270	5270	0
363	20240909	150500	114076485	5270	5270	5270	5270	0
364	20240909	150400	114076485	5270	5270	5270	5270	0
365	20240909	150300	114076485	5270	5270	5270	5270	0
366	20240909	150200	114076485	5270	5270	5270	5270	0
367	20240909	150100	114076485	5270	5270	5270	5270	300
368	20240909	150000	112495485	5280	5280	5280	5280	0
369	20240909	145900	112495485	5280	5280	5280	5280	0
370	20240909	145800	112495485	5280	5280	5280	5280	0
371	20240909	145700	112495485	5280	5280	5280	5280	0
372	20240909	145600	112495485	5280	5280	5280	5280	0
373	20240909	145500	112495485	5280	5280	5280	5280	0
374	20240909	145400	112495485	5280	5280	5280	5280	0
375	20240909	145300	112495485	5280	5280	5280	5280	0
376	20240909	145200	112495485	5280	5280	5280	5280	0
377	20240909	145100	112495485	5280	5280	5280	5280	98
378	20240909	145000	111978045	5270	5270	5270	5270	0
379	20240909	144900	111978045	5270	5270	5270	5270	0
380	20240909	144800	111978045	5270	5270	5270	5270	0
381	20240909	144700	111978045	5270	5270	5270	5270	0
382	20240909	144600	111978045	5270	5280	5280	5260	504
383	20240909	144500	109321955	5280	5280	5280	5280	0
384	20240909	144400	109321955	5280	5280	5280	5280	1
385	20240909	144300	109316675	5280	5280	5280	5280	0
386	20240909	144200	109316675	5280	5280	5280	5280	0
387	20240909	144100	109316675	5280	5280	5280	5280	0
388	20240909	144000	109316675	5280	5280	5280	5280	185
389	20240909	143900	108339875	5270	5270	5270	5270	0
390	20240909	143800	108339875	5270	5270	5270	5270	0
391	20240909	143700	108339875	5270	5260	5270	5260	618
392	20240909	143600	105087695	5260	5260	5260	5260	0
393	20240909	143500	105087695	5260	5260	5260	5260	0
394	20240909	143400	105087695	5260	5260	5260	5260	0
395	20240909	143300	105087695	5260	5260	5260	5260	0
396	20240909	143200	105087695	5260	5260	5260	5260	0
397	20240909	143100	105087695	5260	5260	5260	5260	0
398	20240909	143000	105087695	5260	5260	5260	5260	0
399	20240909	142900	105087695	5260	5260	5260	5260	0
400	20240909	142800	105087695	5260	5260	5260	5260	0
401	20240909	142700	105087695	5260	5260	5260	5260	0
402	20240909	142600	105087695	5260	5260	5260	5260	0
403	20240909	142500	105087695	5260	5260	5260	5260	3
404	20240909	142400	105071915	5260	5260	5260	5260	0
405	20240909	142300	105071915	5260	5260	5260	5260	0
406	20240909	142200	105071915	5260	5260	5260	5260	0
407	20240909	142100	105071915	5260	5260	5260	5260	0
408	20240909	142000	105071915	5260	5260	5260	5260	0
409	20240909	141900	105071915	5260	5260	5260	5260	0
410	20240909	141800	105071915	5260	5260	5260	5260	0
411	20240909	141700	105071915	5260	5260	5260	5260	16
412	20240909	141600	104987755	5260	5260	5260	5260	2
413	20240909	141500	104977235	5260	5260	5260	5260	0
414	20240909	141400	104977235	5260	5260	5260	5260	11
415	20240909	141300	104919375	5260	5250	5260	5250	194
416	20240909	141200	103899125	5260	5260	5260	5260	0
417	20240909	141100	103899125	5260	5260	5260	5260	0
418	20240909	141000	103899125	5260	5220	5260	5210	443
419	20240909	140900	101577765	5260	5260	5260	5260	0
420	20240909	140800	101577765	5260	5260	5260	5260	0
421	20240909	140700	101577765	5260	5260	5260	5260	0
422	20240909	140600	101577765	5260	5260	5260	5260	0
423	20240909	140500	101577765	5260	5260	5260	5260	0
424	20240909	140400	101577765	5260	5260	5260	5260	0
425	20240909	140300	101577765	5260	5260	5260	5260	0
426	20240909	140200	101577765	5260	5260	5260	5260	0
427	20240909	140100	101577765	5260	5260	5260	5260	0
428	20240909	140000	101577765	5260	5260	5260	5260	0
429	20240909	135900	101577765	5260	5260	5260	5260	195
430	20240909	135800	100552065	5260	5260	5260	5260	87
431	20240909	135700	100094445	5260	5260	5260	5260	0
432	20240909	135600	100094445	5260	5260	5260	5260	3
433	20240909	135500	100078665	5260	5240	5260	5240	424
434	20240909	135400	97850555	5240	5240	5240	5240	30
435	20240909	135300	97693355	5260	5260	5260	5260	0
436	20240909	135200	97693355	5260	5260	5260	5260	0
437	20240909	135100	97693355	5260	5260	5260	5260	0
438	20240909	135000	97693355	5260	5260	5260	5260	0
439	20240909	134900	97693355	5260	5260	5260	5260	0
440	20240909	134800	97693355	5260	5260	5260	5260	0
441	20240909	134700	97693355	5260	5260	5260	5260	0
442	20240909	134600	97693355	5260	5260	5260	5260	0
443	20240909	134500	97693355	5260	5260	5260	5260	0
444	20240909	134400	97693355	5260	5260	5260	5260	0
445	20240909	134300	97693355	5260	5260	5260	5260	0
446	20240909	134200	97693355	5260	5260	5260	5260	0
447	20240909	134100	97693355	5260	5260	5260	5260	0
448	20240909	134000	97693355	5260	5260	5260	5260	0
449	20240909	133900	97693355	5260	5260	5260	5260	0
450	20240909	133800	97693355	5260	5260	5260	5260	191
451	20240909	133700	96688695	5260	5250	5260	5250	645
452	20240909	133600	93300775	5250	5250	5250	5250	0
453	20240909	133500	93300775	5250	5240	5250	5210	10
454	20240909	133400	93248505	5200	5200	5200	5200	0
455	20240909	133300	93248505	5200	5200	5200	5200	0
456	20240909	133200	93248505	5200	5200	5200	5200	0
457	20240909	133100	93248505	5200	5200	5200	5200	0
458	20240909	133000	93248505	5200	5200	5200	5200	0
459	20240909	132900	93248505	5200	5200	5200	5200	0
460	20240909	132800	93248505	5200	5200	5200	5200	0
461	20240909	132700	93248505	5200	5200	5200	5200	0
462	20240909	132600	93248505	5200	5200	5200	5200	0
463	20240909	132500	93248505	5200	5200	5200	5200	0
464	20240909	132400	93248505	5200	5200	5200	5200	0
465	20240909	132300	93248505	5200	5200	5200	5200	500
466	20240909	132200	90648505	5200	5200	5200	5200	0
467	20240909	132100	90648505	5200	5200	5200	5200	0
468	20240909	132000	90648505	5200	5200	5200	5200	0
469	20240909	131900	90648505	5200	5200	5200	5200	0
470	20240909	131800	90648505	5200	5210	5210	5200	200
471	20240909	131700	89607795	5240	5240	5240	5240	0
472	20240909	131600	89607795	5240	5240	5240	5240	0
473	20240909	131500	89607795	5240	5240	5240	5240	0
474	20240909	131400	89607795	5240	5240	5240	5240	0
475	20240909	131300	89607795	5240	5240	5240	5240	0
476	20240909	131200	89607795	5240	5240	5240	5240	0
477	20240909	131100	89607795	5240	5240	5240	5240	0
478	20240909	131000	89607795	5240	5240	5240	5240	23
479	20240909	130900	89487275	5210	5210	5210	5210	1
480	20240909	130800	89482065	5260	5260	5260	5260	0
481	20240909	130700	89482065	5260	5260	5260	5260	0
482	20240909	130600	89482065	5260	5260	5260	5260	0
483	20240909	130500	89482065	5260	5260	5260	5260	0
484	20240909	130400	89482065	5260	5260	5260	5260	0
485	20240909	130300	89482065	5260	5260	5260	5260	0
486	20240909	130200	89482065	5260	5260	5260	5260	0
487	20240909	130100	89482065	5260	5260	5260	5260	1
488	20240909	130000	89476805	5250	5250	5250	5250	0
489	20240909	125900	89476805	5250	5250	5250	5250	0
490	20240909	125800	89476805	5250	5250	5250	5250	0
491	20240909	125700	89476805	5250	5250	5250	5250	150
492	20240909	125600	88689305	5250	5250	5250	5250	33
493	20240909	125500	88516055	5250	5250	5250	5250	0
494	20240909	125400	88516055	5250	5250	5250	5250	0
495	20240909	125300	88516055	5250	5250	5250	5250	0
496	20240909	125200	88516055	5250	5250	5250	5250	0
497	20240909	125100	88516055	5250	5250	5250	5250	0
498	20240909	125000	88516055	5250	5250	5250	5250	0
499	20240909	124900	88516055	5250	5250	5250	5250	0
500	20240909	124800	88516055	5250	5250	5250	5250	1
501	20240909	124700	88510805	5240	5240	5240	5240	0
502	20240909	124600	88510805	5240	5240	5240	5240	0
503	20240909	124500	88510805	5240	5240	5240	5240	1
504	20240909	124400	88505565	5190	5190	5190	5190	0
505	20240909	124300	88505565	5190	5190	5190	5190	0
506	20240909	124200	88505565	5190	5190	5190	5190	0
507	20240909	124100	88505565	5190	5190	5190	5190	0
508	20240909	124000	88505565	5190	5190	5190	5190	0
509	20240909	123900	88505565	5190	5190	5190	5190	0
510	20240909	123800	88505565	5190	5190	5190	5190	0
511	20240909	123700	88505565	5190	5190	5190	5190	0
512	20240909	123600	88505565	5190	5190	5190	5190	0
513	20240909	123500	88505565	5190	5190	5190	5190	0
514	20240909	123400	88505565	5190	5190	5190	5190	0
515	20240909	123300	88505565	5190	5190	5190	5190	1
516	20240909	123200	88500375	5280	5280	5280	5280	0
517	20240909	123100	88500375	5280	5280	5280	5280	0
518	20240909	123000	88500375	5280	5280	5280	5280	0
519	20240909	122900	88500375	5280	5280	5280	5280	0
520	20240909	122800	88500375	5280	5280	5280	5280	0
521	20240909	122700	88500375	5280	5250	5280	5250	110
522	20240909	122600	87921865	5250	5210	5250	5200	187
523	20240909	122500	86945335	5220	5220	5220	5220	1
524	20240909	122400	86940115	5210	5210	5210	5210	30
525	20240909	122300	86783815	5210	5210	5210	5210	50
526	20240909	122200	86523315	5210	5210	5210	5210	0
527	20240909	122100	86523315	5210	5210	5210	5210	0
528	20240909	122000	86523315	5210	5210	5210	5210	0
529	20240909	121900	86523315	5210	5210	5210	5210	0
530	20240909	121800	86523315	5210	5210	5210	5210	0
531	20240909	121700	86523315	5210	5210	5210	5210	38
532	20240909	121600	86325335	5290	5290	5290	5290	0
533	20240909	121500	86325335	5290	5270	5290	5270	62
534	20240909	121400	85998575	5270	5240	5270	5240	7
535	20240909	121300	85961825	5220	5220	5220	5220	0
536	20240909	121200	85961825	5220	5220	5220	5220	0
537	20240909	121100	85961825	5220	5220	5220	5220	0
538	20240909	121000	85961825	5220	5220	5220	5220	112
539	20240909	120900	85377185	5220	5220	5220	5220	400
540	20240909	120800	83289185	5220	5220	5220	5220	0
541	20240909	120700	83289185	5220	5220	5220	5220	0
542	20240909	120600	83289185	5220	5220	5220	5220	0
543	20240909	120500	83289185	5220	5210	5220	5210	3
544	20240909	120400	83273545	5170	5180	5180	5170	11
545	20240909	120300	83216665	5210	5210	5210	5210	0
546	20240909	120200	83216665	5210	5210	5210	5210	0
547	20240909	120100	83216665	5210	5210	5210	5210	0
548	20240909	120000	83216665	5210	5210	5210	5210	2
549	20240909	115900	83206245	5210	5210	5210	5210	0
550	20240909	115800	83206245	5210	5210	5210	5210	1
551	20240909	115700	83201035	5210	5210	5210	5210	0
552	20240909	115600	83201035	5210	5210	5210	5210	0
553	20240909	115500	83201035	5210	5210	5210	5210	0
554	20240909	115400	83201035	5210	5210	5210	5210	0
555	20240909	115300	83201035	5210	5210	5210	5210	0
556	20240909	115200	83201035	5210	5210	5210	5210	0
557	20240909	115100	83201035	5210	5210	5210	5210	0
558	20240909	115000	83201035	5210	5210	5210	5210	0
559	20240909	114900	83201035	5210	5210	5210	5210	0
560	20240909	114800	83201035	5210	5210	5210	5210	0
561	20240909	114700	83201035	5210	5210	5210	5210	169
562	20240909	114600	82320545	5210	5210	5210	5210	0
563	20240909	114500	82320545	5210	5200	5210	5200	219
564	20240909	114400	81180215	5200	5200	5200	5200	0
565	20240909	114300	81180215	5200	5200	5200	5200	0
566	20240909	114200	81180215	5200	5200	5200	5200	0
567	20240909	114100	81180215	5200	5200	5200	5200	0
568	20240909	114000	81180215	5200	5180	5200	5180	1609
569	20240909	113900	72819335	5180	5160	5180	5130	1201
570	20240909	113800	66655955	5160	5160	5160	5160	0
571	20240909	113700	66655955	5160	5160	5160	5160	0
572	20240909	113600	66655955	5160	5160	5160	5160	0
573	20240909	113500	66655955	5160	5160	5160	5160	0
574	20240909	113400	66655955	5160	5190	5190	5160	10
575	20240909	113300	66604205	5190	5190	5190	5190	0
576	20240909	113200	66604205	5190	5190	5190	5190	0
577	20240909	113100	66604205	5190	5190	5190	5190	0
578	20240909	113000	66604205	5190	5190	5190	5190	80
579	20240909	112900	66189005	5120	5120	5120	5120	0
580	20240909	112800	66189005	5120	5120	5120	5120	0
581	20240909	112700	66189005	5120	5150	5150	5120	300
582	20240909	112600	64649425	5140	5150	5150	5140	100
583	20240909	112500	64134925	5150	5190	5190	5150	106
584	20240909	112400	63585935	5190	5190	5190	5190	0
585	20240909	112300	63585935	5190	5190	5190	5190	0
586	20240909	112200	63585935	5190	5190	5190	5190	0
587	20240909	112100	63585935	5190	5190	5190	5190	0
588	20240909	112000	63585935	5190	5190	5190	5190	0
589	20240909	111900	63585935	5190	5190	5190	5190	0
590	20240909	111800	63585935	5190	5190	5190	5190	2
591	20240909	111700	63575555	5160	5160	5160	5160	40
592	20240909	111600	63369155	5160	5160	5160	5160	0
593	20240909	111500	63369155	5160	5160	5160	5160	10
594	20240909	111400	63317555	5160	5160	5160	5160	0
595	20240909	111300	63317555	5160	5160	5160	5160	0
596	20240909	111200	63317555	5160	5160	5160	5160	0
597	20240909	111100	63317555	5160	5160	5160	5160	0
598	20240909	111000	63317555	5160	5160	5160	5160	0
599	20240909	110900	63317555	5160	5160	5160	5160	0
600	20240909	110800	63317555	5160	5160	5160	5160	0
601	20240909	110700	63317555	5160	5160	5160	5160	0
602	20240909	110600	63317555	5160	5160	5160	5160	0
603	20240909	110500	63317555	5160	5160	5160	5160	0
604	20240909	110400	63317555	5160	5160	5160	5160	0
605	20240909	110300	63317555	5160	5160	5160	5160	0
606	20240909	110200	63317555	5160	5160	5160	5160	0
607	20240909	110100	63317555	5160	5160	5160	5160	0
608	20240909	110000	63317555	5160	5170	5170	5160	99
609	20240909	105900	62806315	5160	5160	5160	5160	0
610	20240909	105800	62806315	5160	5160	5160	5160	0
611	20240909	105700	62806315	5160	5160	5160	5160	0
612	20240909	105600	62806315	5160	5160	5160	5160	0
613	20240909	105500	62806315	5160	5160	5160	5160	0
614	20240909	105400	62806315	5160	5160	5160	5160	0
615	20240909	105300	62806315	5160	5160	5160	5160	0
616	20240909	105200	62806315	5160	5160	5160	5160	0
617	20240909	105100	62806315	5160	5170	5170	5160	200
618	20240909	105000	61774215	5170	5170	5170	5170	1
619	20240909	104900	61769045	5180	5180	5180	5180	1
620	20240909	104800	61763865	5160	5160	5160	5160	0
621	20240909	104700	61763865	5160	5160	5160	5160	0
622	20240909	104600	61763865	5160	5160	5160	5160	0
623	20240909	104500	61763865	5160	5160	5160	5160	0
624	20240909	104400	61763865	5160	5160	5160	5160	0
625	20240909	104300	61763865	5160	5160	5160	5160	0
626	20240909	104200	61763865	5160	5160	5160	5160	0
627	20240909	104100	61763865	5160	5160	5160	5160	0
628	20240909	104000	61763865	5160	5160	5160	5160	0
629	20240909	103900	61763865	5160	5160	5160	5160	0
630	20240909	103800	61763865	5160	5160	5160	5160	0
631	20240909	103700	61763865	5160	5160	5160	5160	0
632	20240909	103600	61763865	5160	5160	5160	5160	0
633	20240909	103500	61763865	5160	5160	5160	5160	0
634	20240909	103400	61763865	5160	5160	5160	5160	0
635	20240909	103300	61763865	5160	5160	5160	5160	0
636	20240909	103200	61763865	5160	5160	5160	5160	0
637	20240909	103100	61763865	5160	5160	5160	5160	0
638	20240909	103000	61763865	5160	5160	5160	5160	0
639	20240909	102900	61763865	5160	5160	5160	5160	0
640	20240909	102800	61763865	5160	5160	5160	5160	0
641	20240909	102700	61763865	5160	5160	5160	5160	5
642	20240909	102600	61738065	5200	5200	5200	5200	0
643	20240909	102500	61738065	5200	5200	5200	5200	0
644	20240909	102400	61738065	5200	5200	5200	5200	0
645	20240909	102300	61738065	5200	5200	5200	5200	0
646	20240909	102200	61738065	5200	5200	5200	5200	0
647	20240909	102100	61738065	5200	5200	5200	5200	279
648	20240909	102000	60287265	5200	5200	5200	5200	0
649	20240909	101900	60287265	5200	5200	5200	5200	0
650	20240909	101800	60287265	5200	5200	5200	5200	1
651	20240909	101700	60282065	5200	5190	5200	5190	183
652	20240909	101600	59330545	5190	5190	5190	5190	0
653	20240909	101500	59330545	5190	5190	5190	5190	2
654	20240909	101400	59320165	5190	5190	5190	5190	0
655	20240909	101300	59320165	5190	5190	5190	5190	0
656	20240909	101200	59320165	5190	5190	5190	5190	0
657	20240909	101100	59320165	5190	5190	5190	5190	0
658	20240909	101000	59320165	5190	5190	5190	5190	0
659	20240909	100900	59320165	5190	5190	5190	5190	0
660	20240909	100800	59320165	5190	5190	5190	5190	15
661	20240909	100700	59242315	5190	5190	5190	5190	11
662	20240909	100600	59185225	5150	5150	5150	5150	0
663	20240909	100500	59185225	5150	5150	5150	5150	174
664	20240909	100400	58289125	5160	5160	5160	5160	0
665	20240909	100300	58289125	5160	5160	5160	5160	0
666	20240909	100200	58289125	5160	5160	5160	5160	0
667	20240909	100100	58289125	5160	5160	5160	5160	0
668	20240909	100000	58289125	5160	5160	5160	5160	0
669	20240909	095900	58289125	5160	5160	5160	5160	0
670	20240909	095800	58289125	5160	5160	5160	5160	0
671	20240909	095700	58289125	5160	5160	5160	5160	0
672	20240909	095600	58289125	5160	5160	5160	5160	0
673	20240909	095500	58289125	5160	5160	5160	5160	0
674	20240909	095400	58289125	5160	5160	5160	5160	0
675	20240909	095300	58289125	5160	5160	5160	5160	6
676	20240909	095200	58258165	5140	5150	5150	5140	100
677	20240909	095100	57744105	5160	5160	5160	5160	0
678	20240909	095000	57744105	5160	5160	5160	5160	0
679	20240909	094900	57744105	5160	5160	5160	5160	0
680	20240909	094800	57744105	5160	5160	5160	5160	0
681	20240909	094700	57744105	5160	5160	5160	5160	4
682	20240909	094600	57723465	5170	5170	5170	5170	157
683	20240909	094500	56911775	5200	5200	5200	5200	0
684	20240909	094400	56911775	5200	5200	5200	5200	2
685	20240909	094300	56901375	5200	5200	5200	5200	0
686	20240909	094200	56901375	5200	5200	5200	5200	1
687	20240909	094100	56896175	5200	5200	5200	5200	41
688	20240909	094000	56682975	5210	5190	5210	5190	470
689	20240909	093900	54239075	5190	5150	5190	5150	460
690	20240909	093800	51864025	5130	5130	5130	5130	0
691	20240909	093700	51864025	5130	5140	5140	5130	140
692	20240909	093600	51145165	5170	5170	5170	5170	0
693	20240909	093500	51145165	5170	5170	5170	5170	1
694	20240909	093400	51139995	5130	5160	5160	5130	182
695	20240909	093300	50205845	5200	5190	5200	5180	3
696	20240909	093200	50190275	5200	5200	5200	5200	0
697	20240909	093100	50190275	5200	5200	5200	5200	100
698	20240909	093000	49670275	5200	5190	5200	5190	945
699	20240909	092900	44765715	5190	5190	5190	5190	0
700	20240909	092800	44765715	5190	5190	5190	5190	50
701	20240909	092700	44506215	5190	5190	5190	5190	50
702	20240909	092600	44246715	5190	5190	5190	5190	5
703	20240909	092500	44220765	5170	5170	5170	5170	0
704	20240909	092400	44220765	5170	5190	5190	5170	64
705	20240909	092300	43888645	5200	5200	5200	5200	3
706	20240909	092200	43873045	5200	5110	5200	5110	3901
707	20240909	092100	23639365	5100	5100	5100	5100	0
708	20240909	092000	23639365	5100	5100	5100	5100	30
709	20240909	091900	23486365	5080	5080	5080	5080	0
710	20240909	091800	23486365	5080	5080	5080	5080	20
711	20240909	091700	23384765	5080	5080	5080	5080	200
712	20240909	091600	22368765	5080	5070	5080	5070	323
713	20240909	091500	20727965	5080	5080	5080	5080	0
714	20240909	091400	20727965	5080	5080	5080	5080	0
715	20240909	091300	20727965	5080	5080	5080	5080	1
716	20240909	091200	20722885	5080	5080	5080	5080	0
717	20240909	091100	20722885	5080	5080	5080	5080	6
718	20240909	091000	20692405	5080	5080	5080	5080	1
719	20240909	090900	20687325	5060	5060	5060	5060	32
720	20240909	090800	20525405	5060	5050	5060	5050	31
721	20240909	090700	20368755	5050	5040	5050	5040	66
722	20240909	090600	20035635	5000	5020	5020	5000	118
723	20240909	090500	19445505	5050	5050	5050	5050	11
724	20240909	090400	19389955	4995	4995	4995	4995	0
725	20240909	090300	19389955	4995	5020	5050	4995	2316
726	20240909	090200	7763460	5080	5080	5080	5080	7
727	20240909	090100	7727900	5070	5080	5080	5010	152
728	20240909	090000	6964680	5080	5080	5080	5080	1371