KissMeData/054210/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193300	296529170	5860	5860	5860	5860	3189
3	20240913	193200	296529170	5860	5860	5860	5860	0
4	20240913	193100	296529170	5860	5860	5860	5860	0
5	20240913	193000	296529170	5860	5860	5860	5860	0
6	20240913	192900	296529170	5860	5860	5860	5860	0
7	20240913	192800	296529170	5860	5860	5860	5860	0
8	20240913	192700	296529170	5860	5860	5860	5860	0
9	20240913	192600	296529170	5860	5860	5860	5860	0
10	20240913	192500	296529170	5860	5860	5860	5860	0
11	20240913	192400	296529170	5860	5860	5860	5860	0
12	20240913	192300	296529170	5860	5860	5860	5860	0
13	20240913	192200	296529170	5860	5860	5860	5860	0
14	20240913	192100	296529170	5860	5860	5860	5860	0
15	20240913	192000	296529170	5860	5860	5860	5860	0
16	20240913	191900	296529170	5860	5860	5860	5860	0
17	20240913	191800	296529170	5860	5860	5860	5860	0
18	20240913	191700	296529170	5860	5860	5860	5860	0
19	20240913	191600	296529170	5860	5860	5860	5860	0
20	20240913	191500	296529170	5860	5860	5860	5860	0
21	20240913	191400	296529170	5860	5860	5860	5860	0
22	20240913	191300	296529170	5860	5860	5860	5860	0
23	20240913	191200	296529170	5860	5860	5860	5860	0
24	20240913	191100	296529170	5860	5860	5860	5860	0
25	20240913	191000	296529170	5860	5860	5860	5860	0
26	20240913	190900	296529170	5860	5860	5860	5860	0
27	20240913	190800	296529170	5860	5860	5860	5860	0
28	20240913	190700	296529170	5860	5860	5860	5860	0
29	20240913	190600	296529170	5860	5860	5860	5860	0
30	20240913	190500	296529170	5860	5860	5860	5860	0
31	20240913	190400	296529170	5860	5860	5860	5860	0
32	20240913	190300	296529170	5860	5860	5860	5860	3189
33	20240913	190200	296529170	5860	5860	5860	5860	0
34	20240913	190100	296529170	5860	5860	5860	5860	0
35	20240913	190000	296529170	5860	5860	5860	5860	0
36	20240913	185900	296529170	5860	5860	5860	5860	0
37	20240913	185800	296529170	5860	5860	5860	5860	0
38	20240913	185700	296529170	5860	5860	5860	5860	0
39	20240913	185600	296529170	5860	5860	5860	5860	0
40	20240913	185500	296529170	5860	5860	5860	5860	0
41	20240913	185400	296529170	5860	5860	5860	5860	0
42	20240913	185300	296529170	5860	5860	5860	5860	0
43	20240913	185200	296529170	5860	5860	5860	5860	0
44	20240913	185100	296529170	5860	5860	5860	5860	0
45	20240913	185000	296529170	5860	5860	5860	5860	0
46	20240913	184900	296529170	5860	5860	5860	5860	0
47	20240913	184800	296529170	5860	5860	5860	5860	0
48	20240913	184700	296529170	5860	5860	5860	5860	0
49	20240913	184600	296529170	5860	5860	5860	5860	0
50	20240913	184500	296529170	5860	5860	5860	5860	0
51	20240913	184400	296529170	5860	5860	5860	5860	0
52	20240913	184300	296529170	5860	5860	5860	5860	0
53	20240913	184200	296529170	5860	5860	5860	5860	0
54	20240913	184100	296529170	5860	5860	5860	5860	0
55	20240913	184000	296529170	5860	5860	5860	5860	0
56	20240913	183900	296529170	5860	5860	5860	5860	0
57	20240913	183800	296529170	5860	5860	5860	5860	0
58	20240913	183700	296529170	5860	5860	5860	5860	0
59	20240913	183600	296529170	5860	5860	5860	5860	0
60	20240913	183500	296529170	5860	5860	5860	5860	0
61	20240913	183400	296529170	5860	5860	5860	5860	0
62	20240913	183300	296529170	5860	5860	5860	5860	3189
63	20240913	183200	296529170	5860	5860	5860	5860	0
64	20240913	183100	296529170	5860	5860	5860	5860	0
65	20240913	183000	296529170	5860	5860	5860	5860	0
66	20240913	182900	296529170	5860	5860	5860	5860	0
67	20240913	182800	296529170	5860	5860	5860	5860	0
68	20240913	182700	296529170	5860	5860	5860	5860	0
69	20240913	182600	296529170	5860	5860	5860	5860	0
70	20240913	182500	296529170	5860	5860	5860	5860	0
71	20240913	182400	296529170	5860	5860	5860	5860	0
72	20240913	182300	296529170	5860	5860	5860	5860	0
73	20240913	182200	296529170	5860	5860	5860	5860	0
74	20240913	182100	296529170	5860	5860	5860	5860	0
75	20240913	182000	296529170	5860	5860	5860	5860	0
76	20240913	181900	296529170	5860	5860	5860	5860	0
77	20240913	181800	296529170	5860	5860	5860	5860	0
78	20240913	181700	296529170	5860	5860	5860	5860	0
79	20240913	181600	296529170	5860	5860	5860	5860	0
80	20240913	181500	296529170	5860	5860	5860	5860	0
81	20240913	181400	296529170	5860	5860	5860	5860	0
82	20240913	181300	296529170	5860	5860	5860	5860	0
83	20240913	181200	296529170	5860	5860	5860	5860	0
84	20240913	181100	296529170	5860	5860	5860	5860	0
85	20240913	181000	296529170	5860	5860	5860	5860	0
86	20240913	180900	296529170	5860	5860	5860	5860	0
87	20240913	180800	296529170	5860	5860	5860	5860	0
88	20240913	180700	296529170	5860	5860	5860	5860	0
89	20240913	180600	296529170	5860	5860	5860	5860	0
90	20240913	180500	296529170	5860	5860	5860	5860	0
91	20240913	180400	296529170	5860	5860	5860	5860	0
92	20240913	180300	296529170	5860	5860	5860	5860	3189
93	20240913	180200	296529170	5860	5860	5860	5860	0
94	20240913	180100	296529170	5860	5860	5860	5860	0
95	20240913	180000	296529170	5860	5860	5860	5860	0
96	20240913	175900	296529170	5860	5860	5860	5860	0
97	20240913	175800	296529170	5860	5860	5860	5860	0
98	20240913	175700	296529170	5860	5860	5860	5860	0
99	20240913	175600	296529170	5860	5860	5860	5860	0
100	20240913	175500	296529170	5860	5860	5860	5860	0
101	20240913	175400	296529170	5860	5860	5860	5860	0
102	20240913	175300	296529170	5860	5860	5860	5860	0
103	20240913	175200	296529170	5860	5860	5860	5860	0
104	20240913	175100	296529170	5860	5860	5860	5860	0
105	20240913	175000	296529170	5860	5860	5860	5860	0
106	20240913	174900	296529170	5860	5860	5860	5860	0
107	20240913	174800	296529170	5860	5860	5860	5860	0
108	20240913	174700	296529170	5860	5860	5860	5860	0
109	20240913	174600	296529170	5860	5860	5860	5860	0
110	20240913	174500	296529170	5860	5860	5860	5860	0
111	20240913	174400	296529170	5860	5860	5860	5860	0
112	20240913	174300	296529170	5860	5860	5860	5860	0
113	20240913	174200	296529170	5860	5860	5860	5860	0
114	20240913	174100	296529170	5860	5860	5860	5860	0
115	20240913	174000	296529170	5860	5860	5860	5860	0
116	20240913	173900	296529170	5860	5860	5860	5860	0
117	20240913	173800	296529170	5860	5860	5860	5860	0
118	20240913	173700	296529170	5860	5860	5860	5860	0
119	20240913	173600	296529170	5860	5860	5860	5860	0
120	20240913	173500	296529170	5860	5860	5860	5860	0
121	20240913	173400	296529170	5860	5860	5860	5860	0
122	20240913	173300	296529170	5860	5860	5860	5860	3189
123	20240913	173200	296529170	5860	5860	5860	5860	0
124	20240913	173100	296529170	5860	5860	5860	5860	0
125	20240913	173000	296529170	5860	5860	5860	5860	0
126	20240913	172900	296529170	5860	5860	5860	5860	0
127	20240913	172800	296529170	5860	5860	5860	5860	0
128	20240913	172700	296529170	5860	5860	5860	5860	0
129	20240913	172600	296529170	5860	5860	5860	5860	0
130	20240913	172500	296529170	5860	5860	5860	5860	0
131	20240913	172400	296529170	5860	5860	5860	5860	0
132	20240913	172300	296529170	5860	5860	5860	5860	0
133	20240913	172200	296529170	5860	5860	5860	5860	0
134	20240913	172100	296529170	5860	5860	5860	5860	0
135	20240913	172000	296529170	5860	5860	5860	5860	0
136	20240913	171900	296529170	5860	5860	5860	5860	0
137	20240913	171800	296529170	5860	5860	5860	5860	0
138	20240913	171700	296529170	5860	5860	5860	5860	0
139	20240913	171600	296529170	5860	5860	5860	5860	0
140	20240913	171500	296529170	5860	5860	5860	5860	0
141	20240913	171400	296529170	5860	5860	5860	5860	0
142	20240913	171300	296529170	5860	5860	5860	5860	0
143	20240913	171200	296529170	5860	5860	5860	5860	0
144	20240913	171100	296529170	5860	5860	5860	5860	0
145	20240913	171000	296529170	5860	5860	5860	5860	0
146	20240913	170900	296529170	5860	5860	5860	5860	0
147	20240913	170800	296529170	5860	5860	5860	5860	0
148	20240913	170700	296529170	5860	5860	5860	5860	0
149	20240913	170600	296529170	5860	5860	5860	5860	0
150	20240913	170500	296529170	5860	5860	5860	5860	0
151	20240913	170400	296529170	5860	5860	5860	5860	0
152	20240913	170300	296529170	5860	5860	5860	5860	3189
153	20240913	170200	296529170	5860	5860	5860	5860	0
154	20240913	170100	296529170	5860	5860	5860	5860	0
155	20240913	170000	296529170	5860	5860	5860	5860	0
156	20240913	165900	296529170	5860	5860	5860	5860	0
157	20240913	165800	296529170	5860	5860	5860	5860	0
158	20240913	165700	296529170	5860	5860	5860	5860	0
159	20240913	165600	296529170	5860	5860	5860	5860	0
160	20240913	165500	296529170	5860	5860	5860	5860	0
161	20240913	165400	296529170	5860	5860	5860	5860	0
162	20240913	165300	296529170	5860	5860	5860	5860	0
163	20240913	165200	296529170	5860	5860	5860	5860	0
164	20240913	165100	296529170	5860	5860	5860	5860	0
165	20240913	165000	296529170	5860	5860	5860	5860	0
166	20240913	164900	296529170	5860	5860	5860	5860	0
167	20240913	164800	296529170	5860	5860	5860	5860	0
168	20240913	164700	296529170	5860	5860	5860	5860	0
169	20240913	164600	296529170	5860	5860	5860	5860	0
170	20240913	164500	296529170	5860	5860	5860	5860	0
171	20240913	164400	296529170	5860	5860	5860	5860	0
172	20240913	164300	296529170	5860	5860	5860	5860	0
173	20240913	164200	296529170	5860	5860	5860	5860	0
174	20240913	164100	296529170	5860	5860	5860	5860	0
175	20240913	164000	296529170	5860	5860	5860	5860	0
176	20240913	163900	296529170	5860	5860	5860	5860	0
177	20240913	163800	296529170	5860	5860	5860	5860	0
178	20240913	163700	296529170	5860	5860	5860	5860	0
179	20240913	163600	296529170	5860	5860	5860	5860	0
180	20240913	163500	296529170	5860	5860	5860	5860	0
181	20240913	163400	296529170	5860	5860	5860	5860	0
182	20240913	163300	296529170	5860	5860	5860	5860	3189
183	20240913	163200	296529170	5860	5860	5860	5860	0
184	20240913	163100	296529170	5860	5860	5860	5860	0
185	20240913	163000	296529170	5860	5860	5860	5860	0
186	20240913	162900	296529170	5860	5860	5860	5860	0
187	20240913	162800	296529170	5860	5860	5860	5860	0
188	20240913	162700	296529170	5860	5860	5860	5860	0
189	20240913	162600	296529170	5860	5860	5860	5860	0
190	20240913	162500	296529170	5860	5860	5860	5860	0
191	20240913	162400	296529170	5860	5860	5860	5860	0
192	20240913	162300	296529170	5860	5860	5860	5860	0
193	20240913	162200	296529170	5860	5860	5860	5860	0
194	20240913	162100	296529170	5860	5860	5860	5860	0
195	20240913	162000	296529170	5860	5860	5860	5860	0
196	20240913	161900	296529170	5860	5860	5860	5860	0
197	20240913	161800	296529170	5860	5860	5860	5860	0
198	20240913	161700	296529170	5860	5860	5860	5860	0
199	20240913	161600	296529170	5860	5860	5860	5860	0
200	20240913	161500	296529170	5860	5860	5860	5860	0
201	20240913	161400	296529170	5860	5860	5860	5860	0
202	20240913	161300	296529170	5860	5860	5860	5860	0
203	20240913	161200	296529170	5860	5860	5860	5860	0
204	20240913	161100	296529170	5860	5860	5860	5860	0
205	20240913	161000	296529170	5860	5860	5860	5860	0
206	20240913	160900	296529170	5860	5860	5860	5860	0
207	20240913	160800	296529170	5860	5860	5860	5860	0
208	20240913	160700	296529170	5860	5860	5860	5860	0
209	20240913	160600	296529170	5860	5860	5860	5860	0
210	20240913	160500	296529170	5860	5860	5860	5860	0
211	20240913	160400	296529170	5860	5860	5860	5860	0
212	20240913	160300	296529170	5860	5860	5860	5860	3189
213	20240913	160200	296529170	5860	5860	5860	5860	0
214	20240913	160100	296529170	5860	5860	5860	5860	0
215	20240913	160000	296529170	5860	5860	5860	5860	0
216	20240913	155900	296529170	5860	5860	5860	5860	0
217	20240913	155800	296529170	5860	5860	5860	5860	0
218	20240913	155700	296529170	5860	5860	5860	5860	0
219	20240913	155600	296529170	5860	5860	5860	5860	0
220	20240913	155500	296529170	5860	5860	5860	5860	0
221	20240913	155400	296529170	5860	5860	5860	5860	0
222	20240913	155300	296529170	5860	5860	5860	5860	0
223	20240913	155200	296529170	5860	5860	5860	5860	0
224	20240913	155100	296529170	5860	5860	5860	5860	0
225	20240913	155000	296529170	5860	5860	5860	5860	0
226	20240913	154900	296529170	5860	5860	5860	5860	0
227	20240913	154800	296529170	5860	5860	5860	5860	0
228	20240913	154700	296529170	5860	5860	5860	5860	0
229	20240913	154600	296529170	5860	5860	5860	5860	0
230	20240913	154500	296529170	5860	5860	5860	5860	0
231	20240913	154400	296529170	5860	5860	5860	5860	0
232	20240913	154300	296529170	5860	5860	5860	5860	0
233	20240913	154200	296529170	5860	5860	5860	5860	0
234	20240913	154100	296529170	5860	5860	5860	5860	0
235	20240913	154000	296529170	5860	5860	5860	5860	0
236	20240913	153900	296529170	5860	5860	5860	5860	0
237	20240913	153800	296529170	5860	5860	5860	5860	0
238	20240913	153700	296529170	5860	5860	5860	5860	0
239	20240913	153600	296529170	5860	5860	5860	5860	0
240	20240913	153500	296529170	5860	5860	5860	5860	0
241	20240913	153400	296529170	5860	5860	5860	5860	0
242	20240913	153300	296529170	5860	5860	5860	5860	3189
243	20240913	153200	296529170	5860	5860	5860	5860	0
244	20240913	153100	296529170	5860	5860	5860	5860	0
245	20240913	153000	296529170	5860	5860	5860	5860	3189
246	20240913	152900	277841630	5880	5880	5880	5880	0
247	20240913	152800	277841630	5880	5880	5880	5880	0
248	20240913	152700	277841630	5880	5880	5880	5880	0
249	20240913	152600	277841630	5880	5880	5880	5880	0
250	20240913	152500	277841630	5880	5880	5880	5880	0
251	20240913	152400	277841630	5880	5880	5880	5880	0
252	20240913	152300	277841630	5880	5880	5880	5880	0
253	20240913	152200	277841630	5880	5880	5880	5880	0
254	20240913	152100	277841630	5880	5880	5880	5880	0
255	20240913	152000	277841630	5880	5880	5880	5880	0
256	20240913	151900	277841630	5880	5890	5890	5880	425
257	20240913	151800	275339250	5890	5880	5890	5880	613
258	20240913	151700	271728710	5890	5890	5890	5890	0
259	20240913	151600	271728710	5890	5890	5890	5890	1
260	20240913	151500	271722820	5880	5880	5880	5880	0
261	20240913	151400	271722820	5880	5880	5880	5880	2
262	20240913	151300	271711060	5880	5880	5880	5880	0
263	20240913	151200	271711060	5880	5880	5880	5880	0
264	20240913	151100	271711060	5880	5880	5880	5880	4
265	20240913	151000	271687540	5880	5880	5880	5880	130
266	20240913	150900	270923140	5870	5870	5870	5870	0
267	20240913	150800	270923140	5870	5870	5870	5870	1
268	20240913	150700	270917270	5870	5870	5870	5870	0
269	20240913	150600	270917270	5870	5870	5870	5870	10
270	20240913	150500	270858570	5870	5870	5870	5870	43
271	20240913	150400	270606160	5870	5870	5870	5870	102
272	20240913	150300	270007420	5880	5880	5880	5880	0
273	20240913	150200	270007420	5880	5870	5880	5870	71
274	20240913	150100	269590640	5890	5890	5890	5890	0
275	20240913	150000	269590640	5890	5880	5890	5880	4
276	20240913	145900	269567110	5880	5880	5880	5880	1
277	20240913	145800	269561230	5880	5880	5880	5880	154
278	20240913	145700	268655710	5890	5880	5890	5880	105
279	20240913	145600	268037310	5890	5890	5890	5890	200
280	20240913	145500	266859310	5880	5880	5880	5880	0
281	20240913	145400	266859310	5880	5880	5880	5880	105
282	20240913	145300	266241910	5880	5880	5880	5880	28
283	20240913	145200	266077270	5860	5860	5860	5860	1
284	20240913	145100	266071410	5860	5860	5860	5860	0
285	20240913	145000	266071410	5860	5860	5860	5860	0
286	20240913	144900	266071410	5860	5860	5860	5860	0
287	20240913	144800	266071410	5860	5860	5860	5860	184
288	20240913	144700	264993170	5860	5860	5860	5860	0
289	20240913	144600	264993170	5860	5860	5860	5860	0
290	20240913	144500	264993170	5860	5860	5860	5860	30
291	20240913	144400	264817370	5870	5870	5870	5870	0
292	20240913	144300	264817370	5870	5870	5870	5870	0
293	20240913	144200	264817370	5870	5890	5890	5870	16
294	20240913	144100	264723430	5880	5880	5880	5880	538
295	20240913	144000	261559990	5880	5880	5880	5880	0
296	20240913	143900	261559990	5880	5880	5880	5880	0
297	20240913	143800	261559990	5880	5880	5880	5880	0
298	20240913	143700	261559990	5880	5870	5880	5870	300
299	20240913	143600	259796030	5870	5870	5870	5870	498
300	20240913	143500	256872770	5870	5870	5870	5870	10
301	20240913	143400	256814070	5870	5870	5870	5870	0
302	20240913	143300	256814070	5870	5870	5870	5870	0
303	20240913	143200	256814070	5870	5870	5870	5870	0
304	20240913	143100	256814070	5870	5870	5870	5870	0
305	20240913	143000	256814070	5870	5870	5870	5870	0
306	20240913	142900	256814070	5870	5870	5870	5870	0
307	20240913	142800	256814070	5870	5870	5870	5870	1
308	20240913	142700	256808200	5870	5870	5870	5870	3
309	20240913	142600	256790590	5870	5870	5870	5870	0
310	20240913	142500	256790590	5870	5870	5870	5870	0
311	20240913	142400	256790590	5870	5870	5870	5870	5
312	20240913	142300	256761240	5870	5870	5870	5870	0
313	20240913	142200	256761240	5870	5870	5870	5870	0
314	20240913	142100	256761240	5870	5870	5870	5870	52
315	20240913	142000	256456000	5860	5860	5860	5860	0
316	20240913	141900	256456000	5860	5860	5860	5860	0
317	20240913	141800	256456000	5860	5860	5860	5860	111
318	20240913	141700	255805540	5860	5860	5860	5860	15
319	20240913	141600	255717640	5850	5870	5870	5850	2
320	20240913	141500	255705920	5860	5860	5860	5860	152
321	20240913	141400	254815200	5870	5870	5870	5870	0
322	20240913	141300	254815200	5870	5870	5870	5870	17
323	20240913	141200	254715410	5870	5870	5870	5870	30
324	20240913	141100	254539310	5870	5870	5870	5870	15
325	20240913	141000	254451260	5890	5890	5890	5890	0
326	20240913	140900	254451260	5890	5890	5890	5890	0
327	20240913	140800	254451260	5890	5890	5890	5890	0
328	20240913	140700	254451260	5890	5890	5890	5890	0
329	20240913	140600	254451260	5890	5890	5890	5890	0
330	20240913	140500	254451260	5890	5890	5890	5890	0
331	20240913	140400	254451260	5890	5890	5890	5890	0
332	20240913	140300	254451260	5890	5870	5890	5870	96
333	20240913	140200	253886820	5880	5880	5880	5880	300
334	20240913	140100	252122820	5870	5850	5870	5850	719
335	20240913	140000	247906070	5830	5830	5830	5830	0
336	20240913	135900	247906070	5830	5830	5830	5830	0
337	20240913	135800	247906070	5830	5830	5830	5830	0
338	20240913	135700	247906070	5830	5830	5830	5830	0
339	20240913	135600	247906070	5830	5830	5830	5830	0
340	20240913	135500	247906070	5830	5830	5830	5830	0
341	20240913	135400	247906070	5830	5830	5830	5830	0
342	20240913	135300	247906070	5830	5830	5830	5830	0
343	20240913	135200	247906070	5830	5830	5830	5830	0
344	20240913	135100	247906070	5830	5830	5830	5830	0
345	20240913	135000	247906070	5830	5830	5830	5830	0
346	20240913	134900	247906070	5830	5830	5830	5830	0
347	20240913	134800	247906070	5830	5830	5830	5830	0
348	20240913	134700	247906070	5830	5830	5830	5830	0
349	20240913	134600	247906070	5830	5830	5830	5830	0
350	20240913	134500	247906070	5830	5830	5830	5830	0
351	20240913	134400	247906070	5830	5830	5830	5830	1
352	20240913	134300	247900240	5830	5830	5830	5830	0
353	20240913	134200	247900240	5830	5830	5830	5830	0
354	20240913	134100	247900240	5830	5830	5830	5830	43
355	20240913	134000	247649550	5860	5860	5860	5860	1
356	20240913	133900	247643690	5830	5830	5830	5830	631
357	20240913	133800	243964960	5840	5840	5840	5840	39
358	20240913	133700	243737200	5850	5850	5850	5850	0
359	20240913	133600	243737200	5850	5850	5850	5850	0
360	20240913	133500	243737200	5850	5850	5850	5850	0
361	20240913	133400	243737200	5850	5850	5850	5850	0
362	20240913	133300	243737200	5850	5850	5850	5850	0
363	20240913	133200	243737200	5850	5850	5850	5850	2
364	20240913	133100	243725500	5850	5850	5850	5850	301
365	20240913	133000	241964650	5850	5850	5850	5850	0
366	20240913	132900	241964650	5850	5850	5850	5850	0
367	20240913	132800	241964650	5850	5850	5850	5850	0
368	20240913	132700	241964650	5850	5850	5850	5850	0
369	20240913	132600	241964650	5850	5850	5850	5850	0
370	20240913	132500	241964650	5850	5850	5850	5850	0
371	20240913	132400	241964650	5850	5850	5850	5850	0
372	20240913	132300	241964650	5850	5850	5850	5850	0
373	20240913	132200	241964650	5850	5850	5850	5850	10
374	20240913	132100	241906150	5850	5850	5850	5850	0
375	20240913	132000	241906150	5850	5850	5850	5850	0
376	20240913	131900	241906150	5850	5850	5850	5850	0
377	20240913	131800	241906150	5850	5850	5850	5850	0
378	20240913	131700	241906150	5850	5850	5850	5850	0
379	20240913	131600	241906150	5850	5850	5850	5850	380
380	20240913	131500	239683150	5830	5830	5830	5830	470
381	20240913	131400	236943050	5840	5840	5840	5840	0
382	20240913	131300	236943050	5840	5840	5840	5840	0
383	20240913	131200	236943050	5840	5840	5840	5840	0
384	20240913	131100	236943050	5840	5840	5840	5840	0
385	20240913	131000	236943050	5840	5840	5840	5840	0
386	20240913	130900	236943050	5840	5840	5840	5840	0
387	20240913	130800	236943050	5840	5840	5840	5840	0
388	20240913	130700	236943050	5840	5840	5840	5840	0
389	20240913	130600	236943050	5840	5840	5840	5840	0
390	20240913	130500	236943050	5840	5840	5840	5840	0
391	20240913	130400	236943050	5840	5840	5840	5840	0
392	20240913	130300	236943050	5840	5840	5840	5840	0
393	20240913	130200	236943050	5840	5840	5840	5840	0
394	20240913	130100	236943050	5840	5840	5840	5840	398
395	20240913	130000	234618730	5840	5840	5840	5840	102
396	20240913	125900	234023050	5840	5840	5840	5840	4
397	20240913	125800	233999690	5840	5840	5840	5840	8
398	20240913	125700	233952970	5850	5850	5850	5850	0
399	20240913	125600	233952970	5850	5850	5850	5850	1
400	20240913	125500	233947120	5860	5860	5860	5860	0
401	20240913	125400	233947120	5860	5860	5860	5860	0
402	20240913	125300	233947120	5860	5860	5860	5860	13
403	20240913	125200	233870940	5860	5860	5860	5860	0
404	20240913	125100	233870940	5860	5860	5860	5860	0
405	20240913	125000	233870940	5860	5860	5860	5860	0
406	20240913	124900	233870940	5860	5860	5860	5860	0
407	20240913	124800	233870940	5860	5860	5860	5860	20
408	20240913	124700	233753740	5830	5830	5830	5830	0
409	20240913	124600	233753740	5830	5830	5830	5830	0
410	20240913	124500	233753740	5830	5830	5830	5830	0
411	20240913	124400	233753740	5830	5830	5830	5830	0
412	20240913	124300	233753740	5830	5830	5830	5830	0
413	20240913	124200	233753740	5830	5830	5830	5830	0
414	20240913	124100	233753740	5830	5830	5830	5830	23
415	20240913	124000	233619650	5830	5830	5830	5830	90
416	20240913	123900	233094950	5830	5830	5830	5830	2
417	20240913	123800	233083290	5810	5810	5810	5810	10
418	20240913	123700	233025190	5810	5810	5810	5810	0
419	20240913	123600	233025190	5810	5810	5810	5810	0
420	20240913	123500	233025190	5810	5810	5810	5810	2000
421	20240913	123400	221405190	5820	5820	5820	5820	0
422	20240913	123300	221405190	5820	5820	5820	5820	0
423	20240913	123200	221405190	5820	5820	5820	5820	0
424	20240913	123100	221405190	5820	5820	5820	5820	0
425	20240913	123000	221405190	5820	5820	5820	5820	168
426	20240913	122900	220427430	5810	5810	5810	5810	0
427	20240913	122800	220427430	5810	5810	5810	5810	48
428	20240913	122700	220148550	5810	5810	5810	5810	783
429	20240913	122600	215599320	5810	5810	5810	5810	172
430	20240913	122500	214600000	5800	5800	5800	5800	0
431	20240913	122400	214600000	5800	5800	5800	5800	500
432	20240913	122300	211700000	5800	5800	5800	5800	0
433	20240913	122200	211700000	5800	5800	5800	5800	110
434	20240913	122100	211062000	5800	5810	5810	5800	111
435	20240913	122000	210417200	5820	5820	5820	5820	1
436	20240913	121900	210411380	5820	5820	5820	5820	0
437	20240913	121800	210411380	5820	5820	5820	5820	0
438	20240913	121700	210411380	5820	5810	5820	5810	2
439	20240913	121600	210399750	5800	5800	5800	5800	0
440	20240913	121500	210399750	5800	5800	5800	5800	0
441	20240913	121400	210399750	5800	5800	5800	5800	0
442	20240913	121300	210399750	5800	5800	5800	5800	0
443	20240913	121200	210399750	5800	5800	5800	5800	0
444	20240913	121100	210399750	5800	5800	5800	5800	0
445	20240913	121000	210399750	5800	5800	5800	5800	0
446	20240913	120900	210399750	5800	5800	5800	5800	0
447	20240913	120800	210399750	5800	5800	5800	5800	0
448	20240913	120700	210399750	5800	5800	5800	5800	97
449	20240913	120600	209837150	5800	5800	5800	5800	0
450	20240913	120500	209837150	5800	5800	5800	5800	0
451	20240913	120400	209837150	5800	5800	5800	5800	22
452	20240913	120300	209709550	5790	5790	5790	5790	0
453	20240913	120200	209709550	5790	5790	5790	5790	0
454	20240913	120100	209709550	5790	5790	5790	5790	0
455	20240913	120000	209709550	5790	5790	5790	5790	0
456	20240913	115900	209709550	5790	5800	5800	5790	1000
457	20240913	115800	203915770	5800	5800	5800	5800	0
458	20240913	115700	203915770	5800	5800	5800	5800	0
459	20240913	115600	203915770	5800	5800	5800	5800	0
460	20240913	115500	203915770	5800	5800	5800	5800	1
461	20240913	115400	203909970	5800	5800	5800	5800	50
462	20240913	115300	203619970	5810	5810	5810	5810	0
463	20240913	115200	203619970	5810	5810	5810	5810	1
464	20240913	115100	203614160	5800	5800	5800	5800	0
465	20240913	115000	203614160	5800	5800	5800	5800	0
466	20240913	114900	203614160	5800	5800	5800	5800	0
467	20240913	114800	203614160	5800	5800	5800	5800	0
468	20240913	114700	203614160	5800	5800	5800	5800	0
469	20240913	114600	203614160	5800	5800	5800	5800	0
470	20240913	114500	203614160	5800	5800	5800	5800	1458
471	20240913	114400	195157760	5810	5810	5810	5810	663
472	20240913	114300	191305730	5810	5810	5810	5810	0
473	20240913	114200	191305730	5810	5810	5810	5810	100
474	20240913	114100	190724730	5810	5810	5810	5810	0
475	20240913	114000	190724730	5810	5830	5830	5810	8
476	20240913	113900	190678150	5820	5820	5820	5820	0
477	20240913	113800	190678150	5820	5820	5820	5820	0
478	20240913	113700	190678150	5820	5820	5820	5820	362
479	20240913	113600	188571310	5820	5820	5820	5820	50
480	20240913	113500	188280310	5820	5820	5820	5820	0
481	20240913	113400	188280310	5820	5820	5820	5820	0
482	20240913	113300	188280310	5820	5820	5820	5820	0
483	20240913	113200	188280310	5820	5820	5820	5820	0
484	20240913	113100	188280310	5820	5820	5820	5820	0
485	20240913	113000	188280310	5820	5820	5820	5820	50
486	20240913	112900	187989310	5820	5820	5820	5820	0
487	20240913	112800	187989310	5820	5820	5820	5820	0
488	20240913	112700	187989310	5820	5820	5820	5820	70
489	20240913	112600	187581910	5820	5820	5820	5820	50
490	20240913	112500	187290910	5820	5820	5820	5820	70
491	20240913	112400	186883510	5810	5810	5810	5810	123
492	20240913	112300	186168880	5820	5820	5820	5820	173
493	20240913	112200	185162020	5820	5820	5820	5820	0
494	20240913	112100	185162020	5820	5820	5820	5820	180
495	20240913	112000	184114420	5820	5820	5820	5820	0
496	20240913	111900	184114420	5820	5820	5820	5820	894
497	20240913	111800	178911340	5820	5820	5820	5820	0
498	20240913	111700	178911340	5820	5820	5820	5820	0
499	20240913	111600	178911340	5820	5820	5820	5820	461
500	20240913	111500	176228320	5820	5820	5820	5820	500
501	20240913	111400	173318320	5810	5810	5810	5810	0
502	20240913	111300	173318320	5810	5810	5810	5810	22
503	20240913	111200	173190500	5820	5820	5820	5820	628
504	20240913	111100	169535540	5820	5820	5820	5820	1
505	20240913	111000	169529720	5830	5830	5830	5830	200
506	20240913	110900	168363720	5830	5830	5830	5830	11
507	20240913	110800	168299590	5830	5830	5830	5830	68
508	20240913	110700	167903150	5830	5830	5830	5830	0
509	20240913	110600	167903150	5830	5830	5830	5830	0
510	20240913	110500	167903150	5830	5830	5830	5830	5
511	20240913	110400	167874000	5830	5830	5830	5830	34
512	20240913	110300	167675780	5840	5840	5840	5840	1
513	20240913	110200	167669940	5830	5830	5830	5830	306
514	20240913	110100	165885960	5850	5850	5850	5850	0
515	20240913	110000	165885960	5850	5850	5850	5850	0
516	20240913	105900	165885960	5850	5850	5850	5850	42
517	20240913	105800	165640260	5830	5830	5830	5830	508
518	20240913	105700	162678620	5840	5840	5840	5840	55
519	20240913	105600	162357420	5840	5840	5840	5840	0
520	20240913	105500	162357420	5840	5840	5840	5840	2
521	20240913	105400	162345740	5840	5840	5840	5840	0
522	20240913	105300	162345740	5840	5840	5840	5840	10
523	20240913	105200	162287340	5840	5840	5840	5840	4
524	20240913	105100	162263980	5840	5840	5840	5840	0
525	20240913	105000	162263980	5840	5840	5840	5840	0
526	20240913	104900	162263980	5840	5840	5840	5840	50
527	20240913	104800	161971980	5840	5840	5840	5840	54
528	20240913	104700	161656620	5840	5840	5840	5840	5
529	20240913	104600	161627420	5840	5840	5840	5840	10
530	20240913	104500	161569020	5840	5850	5850	5840	165
531	20240913	104400	160605400	5840	5840	5840	5840	0
532	20240913	104300	160605400	5840	5840	5840	5840	0
533	20240913	104200	160605400	5840	5840	5840	5840	0
534	20240913	104100	160605400	5840	5840	5840	5840	0
535	20240913	104000	160605400	5840	5840	5840	5840	0
536	20240913	103900	160605400	5840	5850	5850	5840	599
537	20240913	103800	157102360	5850	5850	5850	5850	0
538	20240913	103700	157102360	5850	5850	5850	5850	0
539	20240913	103600	157102360	5850	5850	5850	5850	0
540	20240913	103500	157102360	5850	5850	5850	5850	0
541	20240913	103400	157102360	5850	5850	5850	5850	32
542	20240913	103300	156915160	5850	5850	5850	5850	653
543	20240913	103200	153095110	5870	5850	5870	5850	509
544	20240913	103100	150117280	5860	5860	5860	5860	0
545	20240913	103000	150117280	5860	5860	5860	5860	42
546	20240913	102900	149871160	5860	5870	5870	5860	18
547	20240913	102800	149765580	5880	5880	5880	5880	1
548	20240913	102700	149759700	5880	5870	5880	5870	500
549	20240913	102600	146821860	5850	5850	5850	5850	0
550	20240913	102500	146821860	5850	5850	5850	5850	0
551	20240913	102400	146821860	5850	5850	5850	5850	0
552	20240913	102300	146821860	5850	5860	5860	5850	170
553	20240913	102200	145827160	5880	5880	5880	5880	1
554	20240913	102100	145821280	5880	5880	5880	5880	0
555	20240913	102000	145821280	5880	5880	5880	5880	1
556	20240913	101900	145815400	5860	5860	5860	5860	34
557	20240913	101800	145616160	5860	5860	5860	5860	307
558	20240913	101700	143817140	5860	5860	5860	5860	0
559	20240913	101600	143817140	5860	5860	5860	5860	0
560	20240913	101500	143817140	5860	5860	5860	5860	0
561	20240913	101400	143817140	5860	5860	5860	5860	68
562	20240913	101300	143418660	5860	5860	5860	5860	203
563	20240913	101200	142229080	5870	5870	5870	5870	300
564	20240913	101100	140468080	5870	5870	5870	5870	102
565	20240913	101000	139869340	5880	5880	5880	5880	0
566	20240913	100900	139869340	5880	5880	5880	5880	0
567	20240913	100800	139869340	5880	5880	5880	5880	0
568	20240913	100700	139869340	5880	5860	5880	5860	530
569	20240913	100600	136755540	5860	5850	5860	5850	313
570	20240913	100500	134924470	5850	5850	5850	5850	44
571	20240913	100400	134667070	5860	5860	5860	5860	1
572	20240913	100300	134661210	5850	5860	5860	5850	270
573	20240913	100200	133079240	5860	5860	5860	5860	179
574	20240913	100100	132030300	5850	5850	5850	5850	52
575	20240913	100000	131726100	5850	5850	5850	5850	0
576	20240913	095900	131726100	5850	5850	5850	5850	23
577	20240913	095800	131591550	5860	5860	5860	5860	210
578	20240913	095700	130360950	5860	5860	5860	5860	727
579	20240913	095600	126100730	5860	5860	5860	5860	0
580	20240913	095500	126100730	5860	5860	5860	5860	348
581	20240913	095400	124061450	5870	5870	5870	5870	670
582	20240913	095300	120128550	5890	5890	5890	5890	552
583	20240913	095200	116877270	5890	5890	5890	5890	0
584	20240913	095100	116877270	5890	5890	5890	5890	1
585	20240913	095000	116871380	5870	5870	5870	5870	0
586	20240913	094900	116871380	5870	5870	5870	5870	10
587	20240913	094800	116812680	5860	5860	5860	5860	0
588	20240913	094700	116812680	5860	5860	5860	5860	0
589	20240913	094600	116812680	5860	5860	5860	5860	0
590	20240913	094500	116812680	5860	5870	5870	5860	1000
591	20240913	094400	110946390	5870	5870	5870	5870	0
592	20240913	094300	110946390	5870	5870	5870	5870	74
593	20240913	094200	110512010	5870	5870	5870	5870	849
594	20240913	094100	105528380	5880	5890	5890	5870	28
595	20240913	094000	105363940	5890	5890	5890	5890	2
596	20240913	093900	105352160	5870	5890	5890	5870	217
597	20240913	093800	104077050	5880	5880	5880	5880	48
598	20240913	093700	103794810	5880	5880	5880	5880	0
599	20240913	093600	103794810	5880	5880	5880	5880	7
600	20240913	093500	103753650	5870	5870	5870	5870	0
601	20240913	093400	103753650	5870	5870	5870	5870	3
602	20240913	093300	103736040	5860	5860	5860	5860	0
603	20240913	093200	103736040	5860	5860	5860	5860	0
604	20240913	093100	103736040	5860	5860	5860	5860	63
605	20240913	093000	103366860	5870	5870	5870	5870	100
606	20240913	092900	102779860	5860	5860	5860	5860	0
607	20240913	092800	102779860	5860	5860	5860	5860	13
608	20240913	092700	102703680	5860	5860	5860	5860	0
609	20240913	092600	102703680	5860	5860	5860	5860	0
610	20240913	092500	102703680	5860	5860	5860	5860	0
611	20240913	092400	102703680	5860	5860	5860	5860	363
612	20240913	092300	100576500	5860	5860	5860	5860	20
613	20240913	092200	100459300	5860	5860	5860	5860	746
614	20240913	092100	96087740	5860	5860	5860	5860	0
615	20240913	092000	96087740	5860	5870	5870	5860	448
616	20240913	091900	93462210	5870	5870	5870	5870	10
617	20240913	091800	93403510	5870	5890	5890	5870	888
618	20240913	091700	88187080	5890	5890	5890	5890	182
619	20240913	091600	87115100	5880	5890	5890	5880	178
620	20240913	091500	86066780	5880	5880	5880	5880	0
621	20240913	091400	86066780	5880	5890	5890	5880	35
622	20240913	091300	85860680	5890	5890	5890	5890	100
623	20240913	091200	85271680	5890	5890	5890	5890	2
624	20240913	091100	85259900	5880	5890	5890	5880	664
625	20240913	091000	81349880	5890	5900	5900	5890	655
626	20240913	090900	77488990	5910	5920	5920	5910	37
627	20240913	090800	77270310	5930	5930	5930	5920	394
628	20240913	090700	74934190	5930	5910	5930	5910	12
629	20240913	090600	74863130	5910	5900	5910	5900	102
630	20240913	090500	74260320	5880	5900	5900	5880	317
631	20240913	090400	72392020	5900	5940	5940	5900	1131
632	20240913	090300	65696950	5930	5870	5950	5870	555
633	20240913	090200	62407310	5920	5890	5920	5860	969
634	20240913	090100	56682240	5890	5850	5890	5850	2229
635	20240913	090000	43627510	5890	5840	5890	5840	7469