KissMeData/080580/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195000	414183800	5820	5820	5820	5820	540
3	20240903	194900	414183800	5820	5820	5820	5820	0
4	20240903	194800	414183800	5820	5820	5820	5820	0
5	20240903	194700	414183800	5820	5820	5820	5820	0
6	20240903	194600	414183800	5820	5820	5820	5820	0
7	20240903	194500	414183800	5820	5820	5820	5820	0
8	20240903	194400	414183800	5820	5820	5820	5820	0
9	20240903	194300	414183800	5820	5820	5820	5820	0
10	20240903	194200	414183800	5820	5820	5820	5820	0
11	20240903	194100	414183800	5820	5820	5820	5820	0
12	20240903	194000	414183800	5820	5820	5820	5820	0
13	20240903	193900	414183800	5820	5820	5820	5820	0
14	20240903	193800	414183800	5820	5820	5820	5820	0
15	20240903	193700	414183800	5820	5820	5820	5820	0
16	20240903	193600	414183800	5820	5820	5820	5820	0
17	20240903	193500	414183800	5820	5820	5820	5820	0
18	20240903	193400	414183800	5820	5820	5820	5820	0
19	20240903	193300	414183800	5820	5820	5820	5820	0
20	20240903	193200	414183800	5820	5820	5820	5820	0
21	20240903	193100	414183800	5820	5820	5820	5820	0
22	20240903	193000	414183800	5820	5820	5820	5820	0
23	20240903	192900	414183800	5820	5820	5820	5820	0
24	20240903	192800	414183800	5820	5820	5820	5820	0
25	20240903	192700	414183800	5820	5820	5820	5820	0
26	20240903	192600	414183800	5820	5820	5820	5820	0
27	20240903	192500	414183800	5820	5820	5820	5820	0
28	20240903	192400	414183800	5820	5820	5820	5820	0
29	20240903	192300	414183800	5820	5820	5820	5820	0
30	20240903	192200	414183800	5820	5820	5820	5820	0
31	20240903	192100	414183800	5820	5820	5820	5820	0
32	20240903	192000	414183800	5820	5820	5820	5820	540
33	20240903	191900	414183800	5820	5820	5820	5820	0
34	20240903	191800	414183800	5820	5820	5820	5820	0
35	20240903	191700	414183800	5820	5820	5820	5820	0
36	20240903	191600	414183800	5820	5820	5820	5820	0
37	20240903	191500	414183800	5820	5820	5820	5820	0
38	20240903	191400	414183800	5820	5820	5820	5820	0
39	20240903	191300	414183800	5820	5820	5820	5820	0
40	20240903	191200	414183800	5820	5820	5820	5820	0
41	20240903	191100	414183800	5820	5820	5820	5820	0
42	20240903	191000	414183800	5820	5820	5820	5820	0
43	20240903	190900	414183800	5820	5820	5820	5820	0
44	20240903	190800	414183800	5820	5820	5820	5820	0
45	20240903	190700	414183800	5820	5820	5820	5820	0
46	20240903	190600	414183800	5820	5820	5820	5820	0
47	20240903	190500	414183800	5820	5820	5820	5820	0
48	20240903	190400	414183800	5820	5820	5820	5820	0
49	20240903	190300	414183800	5820	5820	5820	5820	0
50	20240903	190200	414183800	5820	5820	5820	5820	0
51	20240903	190100	414183800	5820	5820	5820	5820	0
52	20240903	190000	414183800	5820	5820	5820	5820	0
53	20240903	185900	414183800	5820	5820	5820	5820	0
54	20240903	185800	414183800	5820	5820	5820	5820	0
55	20240903	185700	414183800	5820	5820	5820	5820	0
56	20240903	185600	414183800	5820	5820	5820	5820	0
57	20240903	185500	414183800	5820	5820	5820	5820	0
58	20240903	185400	414183800	5820	5820	5820	5820	0
59	20240903	185300	414183800	5820	5820	5820	5820	0
60	20240903	185200	414183800	5820	5820	5820	5820	0
61	20240903	185100	414183800	5820	5820	5820	5820	0
62	20240903	185000	414183800	5820	5820	5820	5820	540
63	20240903	184900	414183800	5820	5820	5820	5820	0
64	20240903	184800	414183800	5820	5820	5820	5820	0
65	20240903	184700	414183800	5820	5820	5820	5820	0
66	20240903	184600	414183800	5820	5820	5820	5820	0
67	20240903	184500	414183800	5820	5820	5820	5820	0
68	20240903	184400	414183800	5820	5820	5820	5820	0
69	20240903	184300	414183800	5820	5820	5820	5820	0
70	20240903	184200	414183800	5820	5820	5820	5820	0
71	20240903	184100	414183800	5820	5820	5820	5820	0
72	20240903	184000	414183800	5820	5820	5820	5820	0
73	20240903	183900	414183800	5820	5820	5820	5820	0
74	20240903	183800	414183800	5820	5820	5820	5820	0
75	20240903	183700	414183800	5820	5820	5820	5820	0
76	20240903	183600	414183800	5820	5820	5820	5820	0
77	20240903	183500	414183800	5820	5820	5820	5820	0
78	20240903	183400	414183800	5820	5820	5820	5820	0
79	20240903	183300	414183800	5820	5820	5820	5820	0
80	20240903	183200	414183800	5820	5820	5820	5820	0
81	20240903	183100	414183800	5820	5820	5820	5820	0
82	20240903	183000	414183800	5820	5820	5820	5820	0
83	20240903	182900	414183800	5820	5820	5820	5820	0
84	20240903	182800	414183800	5820	5820	5820	5820	0
85	20240903	182700	414183800	5820	5820	5820	5820	0
86	20240903	182600	414183800	5820	5820	5820	5820	0
87	20240903	182500	414183800	5820	5820	5820	5820	0
88	20240903	182400	414183800	5820	5820	5820	5820	0
89	20240903	182300	414183800	5820	5820	5820	5820	0
90	20240903	182200	414183800	5820	5820	5820	5820	0
91	20240903	182100	414183800	5820	5820	5820	5820	0
92	20240903	182000	414183800	5820	5820	5820	5820	540
93	20240903	181900	414183800	5820	5820	5820	5820	0
94	20240903	181800	414183800	5820	5820	5820	5820	0
95	20240903	181700	414183800	5820	5820	5820	5820	0
96	20240903	181600	414183800	5820	5820	5820	5820	0
97	20240903	181500	414183800	5820	5820	5820	5820	0
98	20240903	181400	414183800	5820	5820	5820	5820	0
99	20240903	181300	414183800	5820	5820	5820	5820	0
100	20240903	181200	414183800	5820	5820	5820	5820	0
101	20240903	181100	414183800	5820	5820	5820	5820	0
102	20240903	181000	414183800	5820	5820	5820	5820	0
103	20240903	180900	414183800	5820	5820	5820	5820	0
104	20240903	180800	414183800	5820	5820	5820	5820	0
105	20240903	180700	414183800	5820	5820	5820	5820	0
106	20240903	180600	414183800	5820	5820	5820	5820	0
107	20240903	180500	414183800	5820	5820	5820	5820	0
108	20240903	180400	414183800	5820	5820	5820	5820	0
109	20240903	180300	414183800	5820	5820	5820	5820	0
110	20240903	180200	414183800	5820	5820	5820	5820	0
111	20240903	180100	414183800	5820	5820	5820	5820	0
112	20240903	180000	414183800	5820	5820	5820	5820	0
113	20240903	175900	414183800	5820	5820	5820	5820	0
114	20240903	175800	414183800	5820	5820	5820	5820	0
115	20240903	175700	414183800	5820	5820	5820	5820	0
116	20240903	175600	414183800	5820	5820	5820	5820	0
117	20240903	175500	414183800	5820	5820	5820	5820	0
118	20240903	175400	414183800	5820	5820	5820	5820	0
119	20240903	175300	414183800	5820	5820	5820	5820	0
120	20240903	175200	414183800	5820	5820	5820	5820	0
121	20240903	175100	414183800	5820	5820	5820	5820	0
122	20240903	175000	414183800	5820	5820	5820	5820	540
123	20240903	174900	414183800	5820	5820	5820	5820	0
124	20240903	174800	414183800	5820	5820	5820	5820	0
125	20240903	174700	414183800	5820	5820	5820	5820	0
126	20240903	174600	414183800	5820	5820	5820	5820	0
127	20240903	174500	414183800	5820	5820	5820	5820	0
128	20240903	174400	414183800	5820	5820	5820	5820	0
129	20240903	174300	414183800	5820	5820	5820	5820	0
130	20240903	174200	414183800	5820	5820	5820	5820	0
131	20240903	174100	414183800	5820	5820	5820	5820	0
132	20240903	174000	414183800	5820	5820	5820	5820	0
133	20240903	173900	414183800	5820	5820	5820	5820	0
134	20240903	173800	414183800	5820	5820	5820	5820	0
135	20240903	173700	414183800	5820	5820	5820	5820	0
136	20240903	173600	414183800	5820	5820	5820	5820	0
137	20240903	173500	414183800	5820	5820	5820	5820	0
138	20240903	173400	414183800	5820	5820	5820	5820	0
139	20240903	173300	414183800	5820	5820	5820	5820	0
140	20240903	173200	414183800	5820	5820	5820	5820	0
141	20240903	173100	414183800	5820	5820	5820	5820	0
142	20240903	173000	414183800	5820	5820	5820	5820	0
143	20240903	172900	414183800	5820	5820	5820	5820	0
144	20240903	172800	414183800	5820	5820	5820	5820	0
145	20240903	172700	414183800	5820	5820	5820	5820	0
146	20240903	172600	414183800	5820	5820	5820	5820	0
147	20240903	172500	414183800	5820	5820	5820	5820	0
148	20240903	172400	414183800	5820	5820	5820	5820	0
149	20240903	172300	414183800	5820	5820	5820	5820	0
150	20240903	172200	414183800	5820	5820	5820	5820	0
151	20240903	172100	414183800	5820	5820	5820	5820	0
152	20240903	172000	414183800	5820	5820	5820	5820	540
153	20240903	171900	414183800	5820	5820	5820	5820	0
154	20240903	171800	414183800	5820	5820	5820	5820	0
155	20240903	171700	414183800	5820	5820	5820	5820	0
156	20240903	171600	414183800	5820	5820	5820	5820	0
157	20240903	171500	414183800	5820	5820	5820	5820	0
158	20240903	171400	414183800	5820	5820	5820	5820	0
159	20240903	171300	414183800	5820	5820	5820	5820	0
160	20240903	171200	414183800	5820	5820	5820	5820	0
161	20240903	171100	414183800	5820	5820	5820	5820	0
162	20240903	171000	414183800	5820	5820	5820	5820	0
163	20240903	170900	414183800	5820	5820	5820	5820	0
164	20240903	170800	414183800	5820	5820	5820	5820	0
165	20240903	170700	414183800	5820	5820	5820	5820	0
166	20240903	170600	414183800	5820	5820	5820	5820	0
167	20240903	170500	414183800	5820	5820	5820	5820	0
168	20240903	170400	414183800	5820	5820	5820	5820	0
169	20240903	170300	414183800	5820	5820	5820	5820	0
170	20240903	170200	414183800	5820	5820	5820	5820	0
171	20240903	170100	414183800	5820	5820	5820	5820	0
172	20240903	170000	414183800	5820	5820	5820	5820	0
173	20240903	165900	414183800	5820	5820	5820	5820	0
174	20240903	165800	414183800	5820	5820	5820	5820	0
175	20240903	165700	414183800	5820	5820	5820	5820	0
176	20240903	165600	414183800	5820	5820	5820	5820	0
177	20240903	165500	414183800	5820	5820	5820	5820	0
178	20240903	165400	414183800	5820	5820	5820	5820	0
179	20240903	165300	414183800	5820	5820	5820	5820	0
180	20240903	165200	414183800	5820	5820	5820	5820	0
181	20240903	165100	414183800	5820	5820	5820	5820	0
182	20240903	165000	414183800	5820	5820	5820	5820	540
183	20240903	164900	414183800	5820	5820	5820	5820	0
184	20240903	164800	414183800	5820	5820	5820	5820	0
185	20240903	164700	414183800	5820	5820	5820	5820	0
186	20240903	164600	414183800	5820	5820	5820	5820	0
187	20240903	164500	414183800	5820	5820	5820	5820	0
188	20240903	164400	414183800	5820	5820	5820	5820	0
189	20240903	164300	414183800	5820	5820	5820	5820	0
190	20240903	164200	414183800	5820	5820	5820	5820	0
191	20240903	164100	414183800	5820	5820	5820	5820	0
192	20240903	164000	414183800	5820	5820	5820	5820	0
193	20240903	163900	414183800	5820	5820	5820	5820	0
194	20240903	163800	414183800	5820	5820	5820	5820	0
195	20240903	163700	414183800	5820	5820	5820	5820	0
196	20240903	163600	414183800	5820	5820	5820	5820	0
197	20240903	163500	414183800	5820	5820	5820	5820	0
198	20240903	163400	414183800	5820	5820	5820	5820	0
199	20240903	163300	414183800	5820	5820	5820	5820	0
200	20240903	163200	414183800	5820	5820	5820	5820	0
201	20240903	163100	414183800	5820	5820	5820	5820	0
202	20240903	163000	414183800	5820	5820	5820	5820	0
203	20240903	162900	414183800	5820	5820	5820	5820	0
204	20240903	162800	414183800	5820	5820	5820	5820	0
205	20240903	162700	414183800	5820	5820	5820	5820	0
206	20240903	162600	414183800	5820	5820	5820	5820	0
207	20240903	162500	414183800	5820	5820	5820	5820	0
208	20240903	162400	414183800	5820	5820	5820	5820	0
209	20240903	162300	414183800	5820	5820	5820	5820	0
210	20240903	162200	414183800	5820	5820	5820	5820	0
211	20240903	162100	414183800	5820	5820	5820	5820	0
212	20240903	162000	414183800	5820	5820	5820	5820	540
213	20240903	161900	414183800	5820	5820	5820	5820	0
214	20240903	161800	414183800	5820	5820	5820	5820	0
215	20240903	161700	414183800	5820	5820	5820	5820	0
216	20240903	161600	414183800	5820	5820	5820	5820	0
217	20240903	161500	414183800	5820	5820	5820	5820	0
218	20240903	161400	414183800	5820	5820	5820	5820	0
219	20240903	161300	414183800	5820	5820	5820	5820	0
220	20240903	161200	414183800	5820	5820	5820	5820	0
221	20240903	161100	414183800	5820	5820	5820	5820	0
222	20240903	161000	414183800	5820	5820	5820	5820	0
223	20240903	160900	414183800	5820	5820	5820	5820	0
224	20240903	160800	414183800	5820	5820	5820	5820	0
225	20240903	160700	414183800	5820	5820	5820	5820	0
226	20240903	160600	414183800	5820	5820	5820	5820	0
227	20240903	160500	414183800	5820	5820	5820	5820	0
228	20240903	160400	414183800	5820	5820	5820	5820	0
229	20240903	160300	414183800	5820	5820	5820	5820	0
230	20240903	160200	414183800	5820	5820	5820	5820	0
231	20240903	160100	414183800	5820	5820	5820	5820	0
232	20240903	160000	414183800	5820	5820	5820	5820	0
233	20240903	155900	414183800	5820	5820	5820	5820	0
234	20240903	155800	414183800	5820	5820	5820	5820	0
235	20240903	155700	414183800	5820	5820	5820	5820	0
236	20240903	155600	414183800	5820	5820	5820	5820	0
237	20240903	155500	414183800	5820	5820	5820	5820	0
238	20240903	155400	414183800	5820	5820	5820	5820	0
239	20240903	155300	414183800	5820	5820	5820	5820	0
240	20240903	155200	414183800	5820	5820	5820	5820	0
241	20240903	155100	414183800	5820	5820	5820	5820	0
242	20240903	155000	414183800	5820	5820	5820	5820	540
243	20240903	154900	414183800	5820	5820	5820	5820	0
244	20240903	154800	414183800	5820	5820	5820	5820	0
245	20240903	154700	414183800	5820	5820	5820	5820	0
246	20240903	154600	414183800	5820	5820	5820	5820	0
247	20240903	154500	414183800	5820	5820	5820	5820	0
248	20240903	154400	414183800	5820	5820	5820	5820	0
249	20240903	154300	414183800	5820	5820	5820	5820	0
250	20240903	154200	414183800	5820	5820	5820	5820	0
251	20240903	154100	414183800	5820	5820	5820	5820	0
252	20240903	154000	414183800	5820	5820	5820	5820	0
253	20240903	153900	414183800	5820	5820	5820	5820	0
254	20240903	153800	414183800	5820	5820	5820	5820	0
255	20240903	153700	414183800	5820	5820	5820	5820	0
256	20240903	153600	414183800	5820	5820	5820	5820	0
257	20240903	153500	414183800	5820	5820	5820	5820	0
258	20240903	153400	414183800	5820	5820	5820	5820	0
259	20240903	153300	414183800	5820	5820	5820	5820	0
260	20240903	153200	414183800	5820	5820	5820	5820	0
261	20240903	153100	414183800	5820	5820	5820	5820	0
262	20240903	153000	414183800	5820	5820	5820	5820	540
263	20240903	152900	411041000	5820	5820	5820	5820	0
264	20240903	152800	411041000	5820	5820	5820	5820	0
265	20240903	152700	411041000	5820	5820	5820	5820	0
266	20240903	152600	411041000	5820	5820	5820	5820	0
267	20240903	152500	411041000	5820	5820	5820	5820	0
268	20240903	152400	411041000	5820	5820	5820	5820	0
269	20240903	152300	411041000	5820	5820	5820	5820	0
270	20240903	152200	411041000	5820	5820	5820	5820	0
271	20240903	152100	411041000	5820	5820	5820	5820	0
272	20240903	152000	411041000	5820	5820	5820	5820	0
273	20240903	151900	411041000	5820	5820	5820	5820	26
274	20240903	151800	410889680	5820	5820	5820	5820	0
275	20240903	151700	410889680	5820	5820	5820	5820	4
276	20240903	151600	410866400	5820	5820	5820	5820	11
277	20240903	151500	410802380	5810	5810	5810	5810	0
278	20240903	151400	410802380	5810	5810	5810	5810	149
279	20240903	151300	409936690	5810	5810	5810	5810	1093
280	20240903	151200	403586360	5810	5820	5820	5810	394
281	20240903	151100	401297200	5810	5810	5810	5810	0
282	20240903	151000	401297200	5810	5810	5810	5810	0
283	20240903	150900	401297200	5810	5810	5810	5810	0
284	20240903	150800	401297200	5810	5810	5810	5810	30
285	20240903	150700	401122900	5820	5820	5820	5820	1756
286	20240903	150600	390902980	5840	5840	5840	5840	6
287	20240903	150500	390867940	5840	5840	5840	5840	9
288	20240903	150400	390815380	5820	5830	5830	5820	473
289	20240903	150300	388057960	5830	5830	5830	5830	100
290	20240903	150200	387474960	5830	5830	5830	5830	2
291	20240903	150100	387463300	5830	5830	5830	5830	11
292	20240903	150000	387399170	5840	5840	5840	5840	1
293	20240903	145900	387393330	5810	5820	5820	5810	80
294	20240903	145800	386928420	5840	5830	5840	5810	3
295	20240903	145700	386910940	5820	5830	5830	5820	123
296	20240903	145600	386193880	5840	5840	5840	5840	0
297	20240903	145500	386193880	5840	5840	5840	5840	13
298	20240903	145400	386117960	5840	5840	5840	5840	1
299	20240903	145300	386112120	5830	5830	5830	5830	70
300	20240903	145200	385704020	5830	5830	5830	5830	101
301	20240903	145100	385115190	5830	5830	5830	5830	2
302	20240903	145000	385103530	5830	5820	5830	5820	794
303	20240903	144900	380480650	5820	5870	5870	5820	2625
304	20240903	144800	365172670	5870	5870	5870	5870	0
305	20240903	144700	365172670	5870	5870	5870	5870	0
306	20240903	144600	365172670	5870	5870	5870	5870	0
307	20240903	144500	365172670	5870	5860	5870	5860	2
308	20240903	144400	365160940	5870	5870	5870	5870	1
309	20240903	144300	365155070	5860	5850	5870	5840	562
310	20240903	144200	361869220	5870	5870	5870	5870	0
311	20240903	144100	361869220	5870	5860	5870	5860	2
312	20240903	144000	361857490	5840	5840	5840	5840	0
313	20240903	143900	361857490	5840	5840	5840	5840	1
314	20240903	143800	361851650	5870	5870	5870	5870	0
315	20240903	143700	361851650	5870	5870	5870	5870	0
316	20240903	143600	361851650	5870	5870	5870	5870	0
317	20240903	143500	361851650	5870	5870	5870	5870	17
318	20240903	143400	361751860	5870	5870	5870	5870	1
319	20240903	143300	361745990	5850	5850	5850	5850	284
320	20240903	143200	360084590	5850	5850	5850	5850	0
321	20240903	143100	360084590	5850	5850	5850	5850	14
322	20240903	143000	360002690	5850	5850	5850	5850	10
323	20240903	142900	359944190	5850	5850	5850	5850	10
324	20240903	142800	359885690	5850	5850	5850	5850	71
325	20240903	142700	359470340	5850	5850	5850	5850	47
326	20240903	142600	359195390	5870	5870	5870	5860	7
327	20240903	142500	359154310	5870	5870	5870	5840	2110
328	20240903	142400	346818310	5870	5870	5870	5870	7
329	20240903	142300	346777220	5850	5870	5870	5850	71
330	20240903	142200	346361830	5860	5860	5860	5860	1098
331	20240903	142100	339927550	5870	5870	5870	5870	1
332	20240903	142000	339921680	5870	5870	5870	5870	5
333	20240903	141900	339892330	5860	5860	5860	5860	23
334	20240903	141800	339757550	5870	5870	5870	5870	720
335	20240903	141700	335531150	5880	5880	5880	5880	0
336	20240903	141600	335531150	5880	5880	5880	5880	50
337	20240903	141500	335237150	5880	5880	5880	5880	0
338	20240903	141400	335237150	5880	5880	5880	5880	4
339	20240903	141300	335213630	5880	5880	5880	5880	40
340	20240903	141200	334978430	5880	5880	5880	5880	10
341	20240903	141100	334919630	5880	5880	5880	5880	2
342	20240903	141000	334907870	5870	5870	5870	5870	519
343	20240903	140900	331861340	5870	5870	5880	5870	148
344	20240903	140800	330992180	5850	5860	5860	5850	2105
345	20240903	140700	318666340	5880	5880	5880	5880	58
346	20240903	140600	318325300	5900	5900	5900	5900	0
347	20240903	140500	318325300	5900	5900	5900	5900	0
348	20240903	140400	318325300	5900	5880	5900	5880	11
349	20240903	140300	318260600	5880	5880	5880	5880	0
350	20240903	140200	318260600	5880	5880	5880	5880	1
351	20240903	140100	318254720	5860	5860	5860	5860	0
352	20240903	140000	318254720	5860	5870	5870	5860	361
353	20240903	135900	316139240	5900	5900	5900	5900	0
354	20240903	135800	316139240	5900	5880	5900	5880	195
355	20240903	135700	314992620	5880	5880	5880	5880	86
356	20240903	135600	314486940	5890	5890	5890	5890	119
357	20240903	135500	313786030	5890	5890	5890	5890	3
358	20240903	135400	313768360	5890	5890	5890	5890	3
359	20240903	135300	313750690	5880	5880	5880	5880	0
360	20240903	135200	313750690	5880	5880	5880	5880	0
361	20240903	135100	313750690	5880	5870	5880	5870	289
362	20240903	135000	312051380	5870	5870	5870	5870	0
363	20240903	134900	312051380	5870	5870	5870	5870	340
364	20240903	134800	310055580	5870	5870	5870	5870	0
365	20240903	134700	310055580	5870	5870	5870	5870	640
366	20240903	134600	306298780	5870	5870	5870	5870	0
367	20240903	134500	306298780	5870	5870	5870	5870	320
368	20240903	134400	304420380	5880	5880	5880	5880	0
369	20240903	134300	304420380	5880	5880	5880	5880	0
370	20240903	134200	304420380	5880	5880	5880	5880	5
371	20240903	134100	304390980	5880	5880	5880	5880	9
372	20240903	134000	304338060	5880	5880	5880	5880	0
373	20240903	133900	304338060	5880	5880	5880	5880	10
374	20240903	133800	304279260	5910	5910	5910	5910	1
375	20240903	133700	304273350	5910	5910	5910	5910	0
376	20240903	133600	304273350	5910	5910	5910	5910	0
377	20240903	133500	304273350	5910	5910	5910	5910	0
378	20240903	133400	304273350	5910	5910	5910	5910	1
379	20240903	133300	304267440	5880	5880	5880	5880	0
380	20240903	133200	304267440	5880	5880	5880	5880	1
381	20240903	133100	304261560	5880	5880	5880	5880	116
382	20240903	133000	303579480	5870	5870	5870	5870	0
383	20240903	132900	303579480	5870	5870	5870	5870	55
384	20240903	132800	303256630	5870	5870	5870	5870	0
385	20240903	132700	303256630	5870	5870	5870	5870	0
386	20240903	132600	303256630	5870	5870	5870	5870	100
387	20240903	132500	302669630	5870	5870	5870	5870	86
388	20240903	132400	302164810	5860	5860	5860	5860	0
389	20240903	132300	302164810	5860	5850	5860	5850	855
390	20240903	132200	297154520	5850	5850	5860	5850	353
391	20240903	132100	295089460	5860	5870	5870	5850	2248
392	20240903	132000	281897010	5880	5880	5880	5880	16
393	20240903	131900	281802930	5880	5880	5880	5880	60
394	20240903	131800	281450130	5880	5880	5880	5880	50
395	20240903	131700	281156130	5870	5870	5870	5870	0
396	20240903	131600	281156130	5870	5870	5870	5870	0
397	20240903	131500	281156130	5870	5890	5890	5870	5774
398	20240903	131400	247193780	5890	5900	5910	5890	797
399	20240903	131300	242498020	5900	5900	5900	5900	505
400	20240903	131200	239518520	5900	5920	5920	5900	100
401	20240903	131100	238928500	5930	5930	5930	5930	0
402	20240903	131000	238928500	5930	5930	5930	5930	0
403	20240903	130900	238928500	5930	5930	5930	5930	0
404	20240903	130800	238928500	5930	5930	5930	5930	0
405	20240903	130700	238928500	5930	5910	5930	5910	174
406	20240903	130600	237899270	5910	5910	5910	5910	10
407	20240903	130500	237840170	5910	5910	5910	5910	100
408	20240903	130400	237249170	5910	5910	5910	5910	0
409	20240903	130300	237249170	5910	5910	5910	5890	33
410	20240903	130200	237054740	5910	5890	5910	5890	3
411	20240903	130100	237037050	5890	5890	5890	5890	9
412	20240903	130000	236984040	5880	5880	5880	5880	0
413	20240903	125900	236984040	5880	5880	5880	5880	0
414	20240903	125800	236984040	5880	5880	5880	5880	1
415	20240903	125700	236978160	5890	5890	5890	5890	11
416	20240903	125600	236913370	5880	5880	5880	5880	0
417	20240903	125500	236913370	5880	5880	5880	5880	0
418	20240903	125400	236913370	5880	5880	5910	5880	9
419	20240903	125300	236860400	5880	5880	5880	5880	0
420	20240903	125200	236860400	5880	5880	5880	5880	0
421	20240903	125100	236860400	5880	5900	5900	5880	2
422	20240903	125000	236848620	5880	5890	5890	5880	12
423	20240903	124900	236777950	5910	5910	5910	5910	10
424	20240903	124800	236718850	5910	5910	5910	5910	0
425	20240903	124700	236718850	5910	5910	5910	5910	0
426	20240903	124600	236718850	5910	5910	5910	5910	0
427	20240903	124500	236718850	5910	5910	5910	5910	0
428	20240903	124400	236718850	5910	5910	5910	5910	0
429	20240903	124300	236718850	5910	5910	5910	5910	5
430	20240903	124200	236689300	5910	5910	5910	5910	0
431	20240903	124100	236689300	5910	5910	5910	5910	0
432	20240903	124000	236689300	5910	5910	5910	5910	5
433	20240903	123900	236659750	5880	5880	5880	5880	0
434	20240903	123800	236659750	5880	5880	5880	5880	0
435	20240903	123700	236659750	5880	5900	5900	5880	1960
436	20240903	123600	225130540	5900	5900	5900	5900	0
437	20240903	123500	225130540	5900	5900	5900	5900	60
438	20240903	123400	224776540	5900	5900	5900	5900	462
439	20240903	123300	222050740	5900	5900	5900	5900	0
440	20240903	123200	222050740	5900	5900	5900	5900	0
441	20240903	123100	222050740	5900	5900	5900	5900	0
442	20240903	123000	222050740	5900	5900	5900	5900	27
443	20240903	122900	221891440	5900	5900	5900	5900	0
444	20240903	122800	221891440	5900	5900	5900	5900	10
445	20240903	122700	221832440	5890	5880	5890	5880	81
446	20240903	122600	221356130	5900	5900	5900	5900	1
447	20240903	122500	221350230	5880	5890	5890	5880	299
448	20240903	122400	219590530	5910	5910	5910	5910	0
449	20240903	122300	219590530	5910	5910	5910	5910	0
450	20240903	122200	219590530	5910	5910	5910	5910	100
451	20240903	122100	218999530	5910	5910	5910	5910	0
452	20240903	122000	218999530	5910	5910	5910	5910	31
453	20240903	121900	218816320	5900	5900	5900	5900	200
454	20240903	121800	217636320	5900	5900	5900	5900	0
455	20240903	121700	217636320	5900	5900	5900	5900	0
456	20240903	121600	217636320	5900	5900	5900	5900	30
457	20240903	121500	217459320	5900	5890	5900	5890	594
458	20240903	121400	213960650	5890	5890	5890	5890	0
459	20240903	121300	213960650	5890	5870	5890	5870	212
460	20240903	121200	212715970	5870	5870	5870	5870	0
461	20240903	121100	212715970	5870	5870	5870	5870	0
462	20240903	121000	212715970	5870	5900	5900	5870	1005
463	20240903	120900	206808460	5890	5890	5890	5890	230
464	20240903	120800	205453760	5870	5890	5890	5870	2
465	20240903	120700	205442000	5870	5870	5870	5870	279
466	20240903	120600	203804270	5870	5870	5870	5870	40
467	20240903	120500	203569470	5890	5890	5890	5890	1
468	20240903	120400	203563580	5870	5890	5890	5870	31
469	20240903	120300	203381010	5870	5890	5890	5870	435
470	20240903	120200	200822560	5890	5890	5890	5890	2653
471	20240903	120100	185196390	5900	5900	5900	5900	502
472	20240903	120000	182234590	5900	5900	5900	5900	499
473	20240903	115900	179290490	5900	5900	5900	5900	55
474	20240903	115800	178965990	5900	5900	5900	5900	1393
475	20240903	115700	170747290	5910	5910	5910	5910	0
476	20240903	115600	170747290	5910	5910	5910	5910	31
477	20240903	115500	170564080	5910	5910	5910	5910	2
478	20240903	115400	170552260	5900	5900	5900	5900	0
479	20240903	115300	170552260	5900	5900	5900	5900	20
480	20240903	115200	170434260	5900	5900	5900	5900	0
481	20240903	115100	170434260	5900	5900	5900	5900	3
482	20240903	115000	170416560	5910	5910	5910	5910	3
483	20240903	114900	170398830	5900	5900	5900	5900	80
484	20240903	114800	169926830	5900	5910	5910	5890	2478
485	20240903	114700	155288830	5920	5920	5920	5920	1
486	20240903	114600	155282910	5920	5920	5920	5920	0
487	20240903	114500	155282910	5920	5920	5920	5920	0
488	20240903	114400	155282910	5920	5920	5920	5920	281
489	20240903	114300	153619390	5920	5920	5920	5920	227
490	20240903	114200	152275550	5930	5930	5930	5930	0
491	20240903	114100	152275550	5930	5930	5930	5930	0
492	20240903	114000	152275550	5930	5930	5930	5930	3
493	20240903	113900	152257760	5930	5910	5930	5910	2
494	20240903	113800	152245920	5910	5910	5910	5910	0
495	20240903	113700	152245920	5910	5910	5910	5910	0
496	20240903	113600	152245920	5910	5910	5910	5910	0
497	20240903	113500	152245920	5910	5910	5910	5910	0
498	20240903	113400	152245920	5910	5910	5910	5910	75
499	20240903	113300	151802670	5910	5910	5910	5910	0
500	20240903	113200	151802670	5910	5910	5910	5910	50
501	20240903	113100	151507170	5920	5920	5920	5920	67
502	20240903	113000	151110530	5910	5910	5910	5910	0
503	20240903	112900	151110530	5910	5920	5920	5910	101
504	20240903	112800	150512620	5930	5930	5930	5930	1
505	20240903	112700	150506690	5920	5920	5920	5920	0
506	20240903	112600	150506690	5920	5920	5920	5920	0
507	20240903	112500	150506690	5920	5920	5920	5920	0
508	20240903	112400	150506690	5920	5920	5920	5920	2
509	20240903	112300	150494850	5920	5930	5930	5900	7
510	20240903	112200	150453480	5930	5930	5930	5930	0
511	20240903	112100	150453480	5930	5900	5930	5900	172
512	20240903	112000	149438650	5900	5900	5900	5900	500
513	20240903	111900	146488650	5930	5930	5930	5930	1
514	20240903	111800	146482720	5930	5900	5930	5900	2
515	20240903	111700	146470890	5900	5910	5930	5900	1402
516	20240903	111600	138195720	5910	5910	5910	5910	0
517	20240903	111500	138195720	5910	5910	5910	5910	13
518	20240903	111400	138118890	5920	5910	5920	5910	6
519	20240903	111300	138083380	5920	5930	5930	5920	11
520	20240903	111200	138018160	5930	5930	5930	5930	201
521	20240903	111100	136826230	5910	5910	5910	5910	1192
522	20240903	111000	129781510	5910	5910	5910	5910	0
523	20240903	110900	129781510	5910	5910	5910	5910	0
524	20240903	110800	129781510	5910	5910	5910	5910	0
525	20240903	110700	129781510	5910	5920	5920	5910	32
526	20240903	110600	129592120	5920	5940	5940	5920	15
527	20240903	110500	129503200	5930	5940	5940	5930	514
528	20240903	110400	126455170	5940	5940	5940	5940	0
529	20240903	110300	126455170	5940	5940	5940	5940	0
530	20240903	110200	126455170	5940	5940	5940	5940	0
531	20240903	110100	126455170	5940	5930	5940	5930	12
532	20240903	110000	126383990	5940	5940	5940	5940	1
533	20240903	105900	126378050	5940	5940	5940	5940	0
534	20240903	105800	126378050	5940	5940	5940	5940	0
535	20240903	105700	126378050	5940	5940	5940	5940	1
536	20240903	105600	126372110	5930	5930	5930	5930	0
537	20240903	105500	126372110	5930	5930	5930	5930	0
538	20240903	105400	126372110	5930	5930	5930	5930	0
539	20240903	105300	126372110	5930	5930	5930	5930	30
540	20240903	105200	126194210	5930	5930	5930	5930	0
541	20240903	105100	126194210	5930	5930	5930	5930	11
542	20240903	105000	126128980	5920	5920	5920	5920	34
543	20240903	104900	125927700	5910	5910	5910	5910	0
544	20240903	104800	125927700	5910	5910	5910	5910	0
545	20240903	104700	125927700	5910	5910	5910	5910	0
546	20240903	104600	125927700	5910	5920	5920	5910	237
547	20240903	104500	124526990	5920	5930	5930	5920	52
548	20240903	104400	124219100	5930	5930	5930	5930	0
549	20240903	104300	124219100	5930	5930	5930	5930	20
550	20240903	104200	124100500	5920	5920	5920	5920	0
551	20240903	104100	124100500	5920	5920	5920	5920	0
552	20240903	104000	124100500	5920	5920	5920	5920	5
553	20240903	103900	124070900	5920	5920	5920	5920	50
554	20240903	103800	123774900	5920	5920	5920	5920	295
555	20240903	103700	122028500	5920	5920	5920	5920	46
556	20240903	103600	121756180	5930	5930	5930	5930	0
557	20240903	103500	121756180	5930	5930	5930	5930	30
558	20240903	103400	121578280	5910	5910	5910	5910	360
559	20240903	103300	119450680	5920	5920	5920	5920	50
560	20240903	103200	119154680	5930	5930	5930	5930	0
561	20240903	103100	119154680	5930	5930	5930	5930	30
562	20240903	103000	118976780	5920	5920	5920	5920	31
563	20240903	102900	118793260	5940	5940	5940	5940	10
564	20240903	102800	118733860	5910	5910	5910	5910	0
565	20240903	102700	118733860	5910	5910	5910	5910	0
566	20240903	102600	118733860	5910	5910	5910	5910	120
567	20240903	102500	118024660	5910	5930	5930	5910	1002
568	20240903	102400	112092820	5940	5940	5940	5940	4
569	20240903	102300	112069060	5940	5940	5940	5940	320
570	20240903	102200	110168260	5940	5920	5940	5920	1703
571	20240903	102100	100072440	5960	5930	5960	5920	516
572	20240903	102000	97014140	5940	5940	5940	5940	0
573	20240903	101900	97014140	5940	5940	5940	5940	41
574	20240903	101800	96770600	5940	5940	5940	5940	47
575	20240903	101700	96491420	5940	5940	5940	5940	400
576	20240903	101600	94115420	5960	5940	5960	5940	516
577	20240903	101500	91050180	5940	5960	5960	5940	16
578	20240903	101400	90955120	5960	5960	5960	5960	60
579	20240903	101300	90597520	5960	5960	5960	5960	0
580	20240903	101200	90597520	5960	5960	5960	5960	40
581	20240903	101100	90359120	5960	5960	5960	5960	10
582	20240903	101000	90299520	5960	5960	5960	5960	2
583	20240903	100900	90287600	5950	5950	5950	5950	575
584	20240903	100800	86866350	5950	5950	5950	5950	0
585	20240903	100700	86866350	5950	5950	5950	5950	0
586	20240903	100600	86866350	5950	5960	5970	5950	295
587	20240903	100500	85107420	5960	5960	5960	5960	11
588	20240903	100400	85041860	5970	5970	5970	5970	6
589	20240903	100300	85006040	5960	5960	5960	5960	0
590	20240903	100200	85006040	5960	5960	5960	5960	101
591	20240903	100100	84404080	5950	5950	5950	5950	600
592	20240903	100000	80834080	5960	5960	5960	5960	2
593	20240903	095900	80822160	5950	5960	5960	5950	54
594	20240903	095800	80500400	5980	5980	5980	5980	174
595	20240903	095700	79459880	5980	5980	5980	5980	0
596	20240903	095600	79459880	5980	5980	5980	5980	0
597	20240903	095500	79459880	5980	5980	5980	5980	1
598	20240903	095400	79453900	5980	5980	5980	5980	1
599	20240903	095300	79447920	5980	5960	5980	5960	577
600	20240903	095200	76003520	5970	5970	5970	5970	119
601	20240903	095100	75293090	5990	5990	5990	5990	208
602	20240903	095000	74047170	5990	5990	5990	5990	2
603	20240903	094900	74035190	5990	5990	5990	5990	1
604	20240903	094800	74029200	5990	5990	5990	5990	0
605	20240903	094700	74029200	5990	5980	5990	5980	69
606	20240903	094600	73616560	5980	5980	5980	5980	1092
607	20240903	094500	67086400	5980	5990	5990	5980	95
608	20240903	094400	66517890	5990	5990	5990	5980	27
609	20240903	094300	66356170	5990	5990	5990	5990	181
610	20240903	094200	65271980	6000	6030	6040	6000	1137
611	20240903	094100	58431940	6050	6050	6050	6050	0
612	20240903	094000	58431940	6050	6030	6050	6030	438
613	20240903	093900	55790720	6020	6020	6020	6020	83
614	20240903	093800	55291060	6010	6010	6010	6010	882
615	20240903	093700	49990240	6010	6010	6010	6010	0
616	20240903	093600	49990240	6010	6010	6010	6010	0
617	20240903	093500	49990240	6010	6010	6010	6010	1
618	20240903	093400	49984230	6010	6010	6010	6010	0
619	20240903	093300	49984230	6010	6010	6010	6010	121
620	20240903	093200	49257020	6010	6010	6010	6010	0
621	20240903	093100	49257020	6010	6010	6010	6010	1
622	20240903	093000	49251010	6000	6010	6010	5990	343
623	20240903	092900	47194350	5990	6000	6000	5990	5
624	20240903	092800	47164390	6000	6000	6000	6000	10
625	20240903	092700	47104390	6010	6010	6010	6010	6
626	20240903	092600	47068330	6000	6000	6000	6000	0
627	20240903	092500	47068330	6000	5990	6000	5990	239
628	20240903	092400	45634340	5990	5990	5990	5990	0
629	20240903	092300	45634340	5990	6000	6000	5990	48
630	20240903	092200	45346810	5990	6000	6000	5990	153
631	20240903	092100	44428840	6000	6000	6000	6000	0
632	20240903	092000	44428840	6000	6000	6000	6000	1
633	20240903	091900	44422840	5970	5980	5980	5970	731
634	20240903	091800	40052950	5980	5970	5980	5970	101
635	20240903	091700	39449970	5970	5980	5980	5970	30
636	20240903	091600	39270860	5970	5980	5980	5970	163
637	20240903	091500	38297740	5980	5980	5980	5980	56
638	20240903	091400	37962860	5980	5980	5980	5980	0
639	20240903	091300	37962860	5980	5980	5980	5980	2003
640	20240903	091200	25984920	5980	5980	5980	5980	90
641	20240903	091100	25446720	5980	5980	5980	5980	21
642	20240903	091000	25321140	5990	5990	5990	5970	225
643	20240903	090900	23973530	5970	5970	5970	5970	0
644	20240903	090800	23973530	5970	5970	5970	5970	1
645	20240903	090700	23967560	5970	5960	5970	5960	1269
646	20240903	090600	16391730	5960	5980	5980	5960	1480
647	20240903	090500	7550880	5980	5990	6000	5980	861
648	20240903	090400	2398390	6010	6010	6010	6010	12
649	20240903	090300	2326270	6010	6010	6010	6010	1
650	20240903	090200	2320260	6010	6000	6010	6000	150
651	20240903	090100	1419260	6000	6000	6000	6000	0
652	20240903	090000	1419260	6000	5980	6000	5980	237