KissMeData/361670/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211500	55337430	5560	5560	5560	5560	527
3	20240909	211400	55337430	5560	5560	5560	5560	0
4	20240909	211300	55337430	5560	5560	5560	5560	0
5	20240909	211200	55337430	5560	5560	5560	5560	0
6	20240909	211100	55337430	5560	5560	5560	5560	0
7	20240909	211000	55337430	5560	5560	5560	5560	0
8	20240909	210900	55337430	5560	5560	5560	5560	0
9	20240909	210800	55337430	5560	5560	5560	5560	0
10	20240909	210700	55337430	5560	5560	5560	5560	0
11	20240909	210600	55337430	5560	5560	5560	5560	0
12	20240909	210500	55337430	5560	5560	5560	5560	0
13	20240909	210400	55337430	5560	5560	5560	5560	0
14	20240909	210300	55337430	5560	5560	5560	5560	0
15	20240909	210200	55337430	5560	5560	5560	5560	0
16	20240909	210100	55337430	5560	5560	5560	5560	0
17	20240909	210000	55337430	5560	5560	5560	5560	0
18	20240909	205900	55337430	5560	5560	5560	5560	0
19	20240909	205800	55337430	5560	5560	5560	5560	0
20	20240909	205700	55337430	5560	5560	5560	5560	0
21	20240909	205600	55337430	5560	5560	5560	5560	0
22	20240909	205500	55337430	5560	5560	5560	5560	0
23	20240909	205400	55337430	5560	5560	5560	5560	0
24	20240909	205300	55337430	5560	5560	5560	5560	0
25	20240909	205200	55337430	5560	5560	5560	5560	0
26	20240909	205100	55337430	5560	5560	5560	5560	0
27	20240909	205000	55337430	5560	5560	5560	5560	0
28	20240909	204900	55337430	5560	5560	5560	5560	0
29	20240909	204800	55337430	5560	5560	5560	5560	0
30	20240909	204700	55337430	5560	5560	5560	5560	0
31	20240909	204600	55337430	5560	5560	5560	5560	0
32	20240909	204500	55337430	5560	5560	5560	5560	527
33	20240909	204400	55337430	5560	5560	5560	5560	0
34	20240909	204300	55337430	5560	5560	5560	5560	0
35	20240909	204200	55337430	5560	5560	5560	5560	0
36	20240909	204100	55337430	5560	5560	5560	5560	0
37	20240909	204000	55337430	5560	5560	5560	5560	0
38	20240909	203900	55337430	5560	5560	5560	5560	0
39	20240909	203800	55337430	5560	5560	5560	5560	0
40	20240909	203700	55337430	5560	5560	5560	5560	0
41	20240909	203600	55337430	5560	5560	5560	5560	0
42	20240909	203500	55337430	5560	5560	5560	5560	0
43	20240909	203400	55337430	5560	5560	5560	5560	0
44	20240909	203300	55337430	5560	5560	5560	5560	0
45	20240909	203200	55337430	5560	5560	5560	5560	0
46	20240909	203100	55337430	5560	5560	5560	5560	0
47	20240909	203000	55337430	5560	5560	5560	5560	0
48	20240909	202900	55337430	5560	5560	5560	5560	0
49	20240909	202800	55337430	5560	5560	5560	5560	0
50	20240909	202700	55337430	5560	5560	5560	5560	0
51	20240909	202600	55337430	5560	5560	5560	5560	0
52	20240909	202500	55337430	5560	5560	5560	5560	0
53	20240909	202400	55337430	5560	5560	5560	5560	0
54	20240909	202300	55337430	5560	5560	5560	5560	0
55	20240909	202200	55337430	5560	5560	5560	5560	0
56	20240909	202100	55337430	5560	5560	5560	5560	0
57	20240909	202000	55337430	5560	5560	5560	5560	0
58	20240909	201900	55337430	5560	5560	5560	5560	0
59	20240909	201800	55337430	5560	5560	5560	5560	0
60	20240909	201700	55337430	5560	5560	5560	5560	0
61	20240909	201600	55337430	5560	5560	5560	5560	0
62	20240909	201500	55337430	5560	5560	5560	5560	527
63	20240909	201400	55337430	5560	5560	5560	5560	0
64	20240909	201300	55337430	5560	5560	5560	5560	0
65	20240909	201200	55337430	5560	5560	5560	5560	0
66	20240909	201100	55337430	5560	5560	5560	5560	0
67	20240909	201000	55337430	5560	5560	5560	5560	0
68	20240909	200900	55337430	5560	5560	5560	5560	0
69	20240909	200800	55337430	5560	5560	5560	5560	0
70	20240909	200700	55337430	5560	5560	5560	5560	0
71	20240909	200600	55337430	5560	5560	5560	5560	0
72	20240909	200500	55337430	5560	5560	5560	5560	0
73	20240909	200400	55337430	5560	5560	5560	5560	0
74	20240909	200300	55337430	5560	5560	5560	5560	0
75	20240909	200200	55337430	5560	5560	5560	5560	0
76	20240909	200100	55337430	5560	5560	5560	5560	0
77	20240909	200000	55337430	5560	5560	5560	5560	0
78	20240909	195900	55337430	5560	5560	5560	5560	0
79	20240909	195800	55337430	5560	5560	5560	5560	0
80	20240909	195700	55337430	5560	5560	5560	5560	0
81	20240909	195600	55337430	5560	5560	5560	5560	0
82	20240909	195500	55337430	5560	5560	5560	5560	0
83	20240909	195400	55337430	5560	5560	5560	5560	0
84	20240909	195300	55337430	5560	5560	5560	5560	0
85	20240909	195200	55337430	5560	5560	5560	5560	0
86	20240909	195100	55337430	5560	5560	5560	5560	0
87	20240909	195000	55337430	5560	5560	5560	5560	0
88	20240909	194900	55337430	5560	5560	5560	5560	0
89	20240909	194800	55337430	5560	5560	5560	5560	0
90	20240909	194700	55337430	5560	5560	5560	5560	0
91	20240909	194600	55337430	5560	5560	5560	5560	0
92	20240909	194500	55337430	5560	5560	5560	5560	527
93	20240909	194400	55337430	5560	5560	5560	5560	0
94	20240909	194300	55337430	5560	5560	5560	5560	0
95	20240909	194200	55337430	5560	5560	5560	5560	0
96	20240909	194100	55337430	5560	5560	5560	5560	0
97	20240909	194000	55337430	5560	5560	5560	5560	0
98	20240909	193900	55337430	5560	5560	5560	5560	0
99	20240909	193800	55337430	5560	5560	5560	5560	0
100	20240909	193700	55337430	5560	5560	5560	5560	0
101	20240909	193600	55337430	5560	5560	5560	5560	0
102	20240909	193500	55337430	5560	5560	5560	5560	0
103	20240909	193400	55337430	5560	5560	5560	5560	0
104	20240909	193300	55337430	5560	5560	5560	5560	0
105	20240909	193200	55337430	5560	5560	5560	5560	0
106	20240909	193100	55337430	5560	5560	5560	5560	0
107	20240909	193000	55337430	5560	5560	5560	5560	0
108	20240909	192900	55337430	5560	5560	5560	5560	0
109	20240909	192800	55337430	5560	5560	5560	5560	0
110	20240909	192700	55337430	5560	5560	5560	5560	0
111	20240909	192600	55337430	5560	5560	5560	5560	0
112	20240909	192500	55337430	5560	5560	5560	5560	0
113	20240909	192400	55337430	5560	5560	5560	5560	0
114	20240909	192300	55337430	5560	5560	5560	5560	0
115	20240909	192200	55337430	5560	5560	5560	5560	0
116	20240909	192100	55337430	5560	5560	5560	5560	0
117	20240909	192000	55337430	5560	5560	5560	5560	0
118	20240909	191900	55337430	5560	5560	5560	5560	0
119	20240909	191800	55337430	5560	5560	5560	5560	0
120	20240909	191700	55337430	5560	5560	5560	5560	0
121	20240909	191600	55337430	5560	5560	5560	5560	0
122	20240909	191500	55337430	5560	5560	5560	5560	527
123	20240909	191400	55337430	5560	5560	5560	5560	0
124	20240909	191300	55337430	5560	5560	5560	5560	0
125	20240909	191200	55337430	5560	5560	5560	5560	0
126	20240909	191100	55337430	5560	5560	5560	5560	0
127	20240909	191000	55337430	5560	5560	5560	5560	0
128	20240909	190900	55337430	5560	5560	5560	5560	0
129	20240909	190800	55337430	5560	5560	5560	5560	0
130	20240909	190700	55337430	5560	5560	5560	5560	0
131	20240909	190600	55337430	5560	5560	5560	5560	0
132	20240909	190500	55337430	5560	5560	5560	5560	0
133	20240909	190400	55337430	5560	5560	5560	5560	0
134	20240909	190300	55337430	5560	5560	5560	5560	0
135	20240909	190200	55337430	5560	5560	5560	5560	0
136	20240909	190100	55337430	5560	5560	5560	5560	0
137	20240909	190000	55337430	5560	5560	5560	5560	0
138	20240909	185900	55337430	5560	5560	5560	5560	0
139	20240909	185800	55337430	5560	5560	5560	5560	0
140	20240909	185700	55337430	5560	5560	5560	5560	0
141	20240909	185600	55337430	5560	5560	5560	5560	0
142	20240909	185500	55337430	5560	5560	5560	5560	0
143	20240909	185400	55337430	5560	5560	5560	5560	0
144	20240909	185300	55337430	5560	5560	5560	5560	0
145	20240909	185200	55337430	5560	5560	5560	5560	0
146	20240909	185100	55337430	5560	5560	5560	5560	0
147	20240909	185000	55337430	5560	5560	5560	5560	0
148	20240909	184900	55337430	5560	5560	5560	5560	0
149	20240909	184800	55337430	5560	5560	5560	5560	0
150	20240909	184700	55337430	5560	5560	5560	5560	0
151	20240909	184600	55337430	5560	5560	5560	5560	0
152	20240909	184500	55337430	5560	5560	5560	5560	527
153	20240909	184400	55337430	5560	5560	5560	5560	0
154	20240909	184300	55337430	5560	5560	5560	5560	0
155	20240909	184200	55337430	5560	5560	5560	5560	0
156	20240909	184100	55337430	5560	5560	5560	5560	0
157	20240909	184000	55337430	5560	5560	5560	5560	0
158	20240909	183900	55337430	5560	5560	5560	5560	0
159	20240909	183800	55337430	5560	5560	5560	5560	0
160	20240909	183700	55337430	5560	5560	5560	5560	0
161	20240909	183600	55337430	5560	5560	5560	5560	0
162	20240909	183500	55337430	5560	5560	5560	5560	0
163	20240909	183400	55337430	5560	5560	5560	5560	0
164	20240909	183300	55337430	5560	5560	5560	5560	0
165	20240909	183200	55337430	5560	5560	5560	5560	0
166	20240909	183100	55337430	5560	5560	5560	5560	0
167	20240909	183000	55337430	5560	5560	5560	5560	0
168	20240909	182900	55337430	5560	5560	5560	5560	0
169	20240909	182800	55337430	5560	5560	5560	5560	0
170	20240909	182700	55337430	5560	5560	5560	5560	0
171	20240909	182600	55337430	5560	5560	5560	5560	0
172	20240909	182500	55337430	5560	5560	5560	5560	0
173	20240909	182400	55337430	5560	5560	5560	5560	0
174	20240909	182300	55337430	5560	5560	5560	5560	0
175	20240909	182200	55337430	5560	5560	5560	5560	0
176	20240909	182100	55337430	5560	5560	5560	5560	0
177	20240909	182000	55337430	5560	5560	5560	5560	0
178	20240909	181900	55337430	5560	5560	5560	5560	0
179	20240909	181800	55337430	5560	5560	5560	5560	0
180	20240909	181700	55337430	5560	5560	5560	5560	0
181	20240909	181600	55337430	5560	5560	5560	5560	0
182	20240909	181500	55337430	5560	5560	5560	5560	527
183	20240909	181400	55337430	5560	5560	5560	5560	0
184	20240909	181300	55337430	5560	5560	5560	5560	0
185	20240909	181200	55337430	5560	5560	5560	5560	0
186	20240909	181100	55337430	5560	5560	5560	5560	0
187	20240909	181000	55337430	5560	5560	5560	5560	0
188	20240909	180900	55337430	5560	5560	5560	5560	0
189	20240909	180800	55337430	5560	5560	5560	5560	0
190	20240909	180700	55337430	5560	5560	5560	5560	0
191	20240909	180600	55337430	5560	5560	5560	5560	0
192	20240909	180500	55337430	5560	5560	5560	5560	0
193	20240909	180400	55337430	5560	5560	5560	5560	0
194	20240909	180300	55337430	5560	5560	5560	5560	0
195	20240909	180200	55337430	5560	5560	5560	5560	0
196	20240909	180100	55337430	5560	5560	5560	5560	0
197	20240909	180000	55337430	5560	5560	5560	5560	0
198	20240909	175900	55337430	5560	5560	5560	5560	0
199	20240909	175800	55337430	5560	5560	5560	5560	0
200	20240909	175700	55337430	5560	5560	5560	5560	0
201	20240909	175600	55337430	5560	5560	5560	5560	0
202	20240909	175500	55337430	5560	5560	5560	5560	0
203	20240909	175400	55337430	5560	5560	5560	5560	0
204	20240909	175300	55337430	5560	5560	5560	5560	0
205	20240909	175200	55337430	5560	5560	5560	5560	0
206	20240909	175100	55337430	5560	5560	5560	5560	0
207	20240909	175000	55337430	5560	5560	5560	5560	0
208	20240909	174900	55337430	5560	5560	5560	5560	0
209	20240909	174800	55337430	5560	5560	5560	5560	0
210	20240909	174700	55337430	5560	5560	5560	5560	0
211	20240909	174600	55337430	5560	5560	5560	5560	0
212	20240909	174500	55337430	5560	5560	5560	5560	527
213	20240909	174400	55337430	5560	5560	5560	5560	0
214	20240909	174300	55337430	5560	5560	5560	5560	0
215	20240909	174200	55337430	5560	5560	5560	5560	0
216	20240909	174100	55337430	5560	5560	5560	5560	0
217	20240909	174000	55337430	5560	5560	5560	5560	0
218	20240909	173900	55337430	5560	5560	5560	5560	0
219	20240909	173800	55337430	5560	5560	5560	5560	0
220	20240909	173700	55337430	5560	5560	5560	5560	0
221	20240909	173600	55337430	5560	5560	5560	5560	0
222	20240909	173500	55337430	5560	5560	5560	5560	0
223	20240909	173400	55337430	5560	5560	5560	5560	0
224	20240909	173300	55337430	5560	5560	5560	5560	0
225	20240909	173200	55337430	5560	5560	5560	5560	0
226	20240909	173100	55337430	5560	5560	5560	5560	0
227	20240909	173000	55337430	5560	5560	5560	5560	0
228	20240909	172900	55337430	5560	5560	5560	5560	0
229	20240909	172800	55337430	5560	5560	5560	5560	0
230	20240909	172700	55337430	5560	5560	5560	5560	0
231	20240909	172600	55337430	5560	5560	5560	5560	0
232	20240909	172500	55337430	5560	5560	5560	5560	0
233	20240909	172400	55337430	5560	5560	5560	5560	0
234	20240909	172300	55337430	5560	5560	5560	5560	0
235	20240909	172200	55337430	5560	5560	5560	5560	0
236	20240909	172100	55337430	5560	5560	5560	5560	0
237	20240909	172000	55337430	5560	5560	5560	5560	0
238	20240909	171900	55337430	5560	5560	5560	5560	0
239	20240909	171800	55337430	5560	5560	5560	5560	0
240	20240909	171700	55337430	5560	5560	5560	5560	0
241	20240909	171600	55337430	5560	5560	5560	5560	0
242	20240909	171500	55337430	5560	5560	5560	5560	527
243	20240909	171400	55337430	5560	5560	5560	5560	0
244	20240909	171300	55337430	5560	5560	5560	5560	0
245	20240909	171200	55337430	5560	5560	5560	5560	0
246	20240909	171100	55337430	5560	5560	5560	5560	0
247	20240909	171000	55337430	5560	5560	5560	5560	0
248	20240909	170900	55337430	5560	5560	5560	5560	0
249	20240909	170800	55337430	5560	5560	5560	5560	0
250	20240909	170700	55337430	5560	5560	5560	5560	0
251	20240909	170600	55337430	5560	5560	5560	5560	0
252	20240909	170500	55337430	5560	5560	5560	5560	0
253	20240909	170400	55337430	5560	5560	5560	5560	0
254	20240909	170300	55337430	5560	5560	5560	5560	0
255	20240909	170200	55337430	5560	5560	5560	5560	0
256	20240909	170100	55337430	5560	5560	5560	5560	0
257	20240909	170000	55337430	5560	5560	5560	5560	0
258	20240909	165900	55337430	5560	5560	5560	5560	0
259	20240909	165800	55337430	5560	5560	5560	5560	0
260	20240909	165700	55337430	5560	5560	5560	5560	0
261	20240909	165600	55337430	5560	5560	5560	5560	0
262	20240909	165500	55337430	5560	5560	5560	5560	0
263	20240909	165400	55337430	5560	5560	5560	5560	0
264	20240909	165300	55337430	5560	5560	5560	5560	0
265	20240909	165200	55337430	5560	5560	5560	5560	0
266	20240909	165100	55337430	5560	5560	5560	5560	0
267	20240909	165000	55337430	5560	5560	5560	5560	0
268	20240909	164900	55337430	5560	5560	5560	5560	0
269	20240909	164800	55337430	5560	5560	5560	5560	0
270	20240909	164700	55337430	5560	5560	5560	5560	0
271	20240909	164600	55337430	5560	5560	5560	5560	0
272	20240909	164500	55337430	5560	5560	5560	5560	527
273	20240909	164400	55337430	5560	5560	5560	5560	0
274	20240909	164300	55337430	5560	5560	5560	5560	0
275	20240909	164200	55337430	5560	5560	5560	5560	0
276	20240909	164100	55337430	5560	5560	5560	5560	0
277	20240909	164000	55337430	5560	5560	5560	5560	0
278	20240909	163900	55337430	5560	5560	5560	5560	0
279	20240909	163800	55337430	5560	5560	5560	5560	0
280	20240909	163700	55337430	5560	5560	5560	5560	0
281	20240909	163600	55337430	5560	5560	5560	5560	0
282	20240909	163500	55337430	5560	5560	5560	5560	0
283	20240909	163400	55337430	5560	5560	5560	5560	0
284	20240909	163300	55337430	5560	5560	5560	5560	0
285	20240909	163200	55337430	5560	5560	5560	5560	0
286	20240909	163100	55337430	5560	5560	5560	5560	0
287	20240909	163000	55337430	5560	5560	5560	5560	0
288	20240909	162900	55337430	5560	5560	5560	5560	0
289	20240909	162800	55337430	5560	5560	5560	5560	0
290	20240909	162700	55337430	5560	5560	5560	5560	0
291	20240909	162600	55337430	5560	5560	5560	5560	0
292	20240909	162500	55337430	5560	5560	5560	5560	0
293	20240909	162400	55337430	5560	5560	5560	5560	0
294	20240909	162300	55337430	5560	5560	5560	5560	0
295	20240909	162200	55337430	5560	5560	5560	5560	0
296	20240909	162100	55337430	5560	5560	5560	5560	0
297	20240909	162000	55337430	5560	5560	5560	5560	0
298	20240909	161900	55337430	5560	5560	5560	5560	0
299	20240909	161800	55337430	5560	5560	5560	5560	0
300	20240909	161700	55337430	5560	5560	5560	5560	0
301	20240909	161600	55337430	5560	5560	5560	5560	0
302	20240909	161500	55337430	5560	5560	5560	5560	527
303	20240909	161400	55337430	5560	5560	5560	5560	0
304	20240909	161300	55337430	5560	5560	5560	5560	0
305	20240909	161200	55337430	5560	5560	5560	5560	0
306	20240909	161100	55337430	5560	5560	5560	5560	0
307	20240909	161000	55337430	5560	5560	5560	5560	0
308	20240909	160900	55337430	5560	5560	5560	5560	0
309	20240909	160800	55337430	5560	5560	5560	5560	0
310	20240909	160700	55337430	5560	5560	5560	5560	0
311	20240909	160600	55337430	5560	5560	5560	5560	0
312	20240909	160500	55337430	5560	5560	5560	5560	0
313	20240909	160400	55337430	5560	5560	5560	5560	0
314	20240909	160300	55337430	5560	5560	5560	5560	0
315	20240909	160200	55337430	5560	5560	5560	5560	0
316	20240909	160100	55337430	5560	5560	5560	5560	0
317	20240909	160000	55337430	5560	5560	5560	5560	0
318	20240909	155900	55337430	5560	5560	5560	5560	0
319	20240909	155800	55337430	5560	5560	5560	5560	0
320	20240909	155700	55337430	5560	5560	5560	5560	0
321	20240909	155600	55337430	5560	5560	5560	5560	0
322	20240909	155500	55337430	5560	5560	5560	5560	0
323	20240909	155400	55337430	5560	5560	5560	5560	0
324	20240909	155300	55337430	5560	5560	5560	5560	0
325	20240909	155200	55337430	5560	5560	5560	5560	0
326	20240909	155100	55337430	5560	5560	5560	5560	0
327	20240909	155000	55337430	5560	5560	5560	5560	0
328	20240909	154900	55337430	5560	5560	5560	5560	0
329	20240909	154800	55337430	5560	5560	5560	5560	0
330	20240909	154700	55337430	5560	5560	5560	5560	0
331	20240909	154600	55337430	5560	5560	5560	5560	0
332	20240909	154500	55337430	5560	5560	5560	5560	527
333	20240909	154400	55337430	5560	5560	5560	5560	0
334	20240909	154300	55337430	5560	5560	5560	5560	0
335	20240909	154200	55337430	5560	5560	5560	5560	0
336	20240909	154100	55337430	5560	5560	5560	5560	0
337	20240909	154000	55337430	5560	5560	5560	5560	0
338	20240909	153900	55337430	5560	5560	5560	5560	0
339	20240909	153800	55337430	5560	5560	5560	5560	0
340	20240909	153700	55337430	5560	5560	5560	5560	0
341	20240909	153600	55337430	5560	5560	5560	5560	0
342	20240909	153500	55337430	5560	5560	5560	5560	0
343	20240909	153400	55337430	5560	5560	5560	5560	0
344	20240909	153300	55337430	5560	5560	5560	5560	0
345	20240909	153200	55337430	5560	5560	5560	5560	0
346	20240909	153100	55337430	5560	5560	5560	5560	0
347	20240909	153000	55337430	5560	5560	5560	5560	527
348	20240909	152900	52407310	5520	5520	5520	5520	0
349	20240909	152800	52407310	5520	5520	5520	5520	0
350	20240909	152700	52407310	5520	5520	5520	5520	0
351	20240909	152600	52407310	5520	5520	5520	5520	0
352	20240909	152500	52407310	5520	5520	5520	5520	0
353	20240909	152400	52407310	5520	5520	5520	5520	0
354	20240909	152300	52407310	5520	5520	5520	5520	0
355	20240909	152200	52407310	5520	5520	5520	5520	0
356	20240909	152100	52407310	5520	5520	5520	5520	0
357	20240909	152000	52407310	5520	5520	5520	5520	0
358	20240909	151900	52407310	5520	5520	5520	5520	18
359	20240909	151800	52307950	5520	5530	5530	5520	13
360	20240909	151700	52236100	5520	5520	5520	5520	305
361	20240909	151600	50552500	5520	5530	5530	5520	282
362	20240909	151500	48994860	5540	5540	5540	5540	219
363	20240909	151400	47781600	5540	5520	5540	5520	320
364	20240909	151300	46015180	5480	5520	5520	5480	38
365	20240909	151200	45806420	5520	5510	5520	5510	364
366	20240909	151100	43798360	5500	5500	5500	5500	0
367	20240909	151000	43798360	5500	5500	5500	5500	0
368	20240909	150900	43798360	5500	5500	5500	5500	0
369	20240909	150800	43798360	5500	5500	5500	5500	0
370	20240909	150700	43798360	5500	5480	5500	5480	49
371	20240909	150600	43529420	5450	5450	5450	5450	0
372	20240909	150500	43529420	5450	5430	5450	5430	12
373	20240909	150400	43464150	5420	5420	5420	5420	0
374	20240909	150300	43464150	5420	5420	5420	5420	0
375	20240909	150200	43464150	5420	5420	5420	5420	0
376	20240909	150100	43464150	5420	5410	5420	5410	40
377	20240909	150000	43247600	5400	5400	5400	5400	0
378	20240909	145900	43247600	5400	5400	5400	5400	0
379	20240909	145800	43247600	5400	5390	5400	5390	134
380	20240909	145700	42524420	5380	5380	5380	5380	358
381	20240909	145600	40598380	5380	5380	5380	5380	0
382	20240909	145500	40598380	5380	5380	5380	5380	182
383	20240909	145400	39619220	5380	5380	5380	5380	0
384	20240909	145300	39619220	5380	5380	5380	5380	0
385	20240909	145200	39619220	5380	5380	5380	5380	0
386	20240909	145100	39619220	5380	5380	5380	5380	0
387	20240909	145000	39619220	5380	5380	5380	5380	0
388	20240909	144900	39619220	5380	5380	5380	5380	0
389	20240909	144800	39619220	5380	5380	5380	5380	0
390	20240909	144700	39619220	5380	5380	5380	5380	0
391	20240909	144600	39619220	5380	5380	5380	5380	0
392	20240909	144500	39619220	5380	5380	5380	5380	0
393	20240909	144400	39619220	5380	5380	5380	5380	0
394	20240909	144300	39619220	5380	5380	5380	5380	0
395	20240909	144200	39619220	5380	5380	5380	5380	5
396	20240909	144100	39592320	5380	5380	5380	5380	0
397	20240909	144000	39592320	5380	5380	5380	5380	0
398	20240909	143900	39592320	5380	5380	5380	5380	0
399	20240909	143800	39592320	5380	5380	5380	5380	0
400	20240909	143700	39592320	5380	5380	5380	5380	0
401	20240909	143600	39592320	5380	5380	5380	5380	0
402	20240909	143500	39592320	5380	5380	5380	5380	0
403	20240909	143400	39592320	5380	5380	5380	5380	0
404	20240909	143300	39592320	5380	5380	5380	5380	0
405	20240909	143200	39592320	5380	5380	5380	5380	10
406	20240909	143100	39538520	5390	5390	5390	5390	0
407	20240909	143000	39538520	5390	5390	5390	5390	0
408	20240909	142900	39538520	5390	5390	5390	5390	0
409	20240909	142800	39538520	5390	5390	5390	5390	0
410	20240909	142700	39538520	5390	5390	5390	5390	0
411	20240909	142600	39538520	5390	5390	5390	5390	1
412	20240909	142500	39533130	5370	5360	5370	5360	24
413	20240909	142400	39404390	5360	5360	5360	5360	0
414	20240909	142300	39404390	5360	5340	5360	5340	41
415	20240909	142200	39184720	5320	5320	5320	5320	90
416	20240909	142100	38705920	5320	5320	5320	5320	0
417	20240909	142000	38705920	5320	5320	5320	5320	0
418	20240909	141900	38705920	5320	5320	5320	5320	0
419	20240909	141800	38705920	5320	5320	5320	5320	0
420	20240909	141700	38705920	5320	5320	5320	5320	35
421	20240909	141600	38519720	5300	5300	5300	5300	0
422	20240909	141500	38519720	5300	5300	5300	5300	0
423	20240909	141400	38519720	5300	5300	5300	5300	0
424	20240909	141300	38519720	5300	5300	5300	5300	15
425	20240909	141200	38440220	5300	5300	5300	5300	0
426	20240909	141100	38440220	5300	5300	5300	5300	0
427	20240909	141000	38440220	5300	5300	5300	5300	0
428	20240909	140900	38440220	5300	5300	5300	5300	0
429	20240909	140800	38440220	5300	5300	5300	5300	200
430	20240909	140700	37380220	5390	5390	5390	5390	0
431	20240909	140600	37380220	5390	5390	5390	5390	0
432	20240909	140500	37380220	5390	5340	5390	5340	276
433	20240909	140400	35895290	5330	5320	5330	5320	124
434	20240909	140300	35235220	5320	5320	5320	5320	0
435	20240909	140200	35235220	5320	5320	5320	5320	0
436	20240909	140100	35235220	5320	5320	5320	5320	0
437	20240909	140000	35235220	5320	5320	5320	5320	0
438	20240909	135900	35235220	5320	5320	5320	5320	15
439	20240909	135800	35155420	5320	5320	5320	5320	0
440	20240909	135700	35155420	5320	5320	5320	5320	0
441	20240909	135600	35155420	5320	5320	5320	5320	0
442	20240909	135500	35155420	5320	5320	5320	5320	0
443	20240909	135400	35155420	5320	5320	5320	5320	0
444	20240909	135300	35155420	5320	5320	5320	5320	0
445	20240909	135200	35155420	5320	5320	5320	5320	0
446	20240909	135100	35155420	5320	5320	5320	5320	0
447	20240909	135000	35155420	5320	5320	5320	5320	2
448	20240909	134900	35144780	5310	5310	5310	5310	84
449	20240909	134800	34698740	5280	5280	5280	5280	0
450	20240909	134700	34698740	5280	5280	5280	5280	0
451	20240909	134600	34698740	5280	5310	5310	5280	24
452	20240909	134500	34571420	5310	5310	5310	5310	0
453	20240909	134400	34571420	5310	5310	5310	5310	0
454	20240909	134300	34571420	5310	5310	5310	5310	0
455	20240909	134200	34571420	5310	5310	5310	5310	0
456	20240909	134100	34571420	5310	5310	5310	5310	0
457	20240909	134000	34571420	5310	5310	5310	5310	0
458	20240909	133900	34571420	5310	5310	5310	5310	10
459	20240909	133800	34518320	5310	5310	5310	5310	0
460	20240909	133700	34518320	5310	5310	5310	5310	10
461	20240909	133600	34465220	5310	5310	5310	5310	0
462	20240909	133500	34465220	5310	5310	5310	5310	0
463	20240909	133400	34465220	5310	5310	5310	5310	0
464	20240909	133300	34465220	5310	5310	5310	5310	0
465	20240909	133200	34465220	5310	5310	5310	5310	0
466	20240909	133100	34465220	5310	5310	5310	5310	1
467	20240909	133000	34459910	5290	5290	5290	5290	0
468	20240909	132900	34459910	5290	5290	5290	5290	39
469	20240909	132800	34253600	5290	5290	5290	5290	50
470	20240909	132700	33989100	5290	5290	5290	5290	0
471	20240909	132600	33989100	5290	5290	5290	5290	0
472	20240909	132500	33989100	5290	5290	5290	5290	0
473	20240909	132400	33989100	5290	5290	5290	5290	20
474	20240909	132300	33883300	5280	5280	5280	5280	0
475	20240909	132200	33883300	5280	5280	5280	5280	0
476	20240909	132100	33883300	5280	5280	5280	5280	0
477	20240909	132000	33883300	5280	5280	5280	5280	0
478	20240909	131900	33883300	5280	5280	5280	5280	0
479	20240909	131800	33883300	5280	5280	5280	5280	0
480	20240909	131700	33883300	5280	5280	5280	5280	0
481	20240909	131600	33883300	5280	5280	5280	5280	0
482	20240909	131500	33883300	5280	5280	5280	5280	0
483	20240909	131400	33883300	5280	5280	5280	5280	0
484	20240909	131300	33883300	5280	5280	5280	5280	0
485	20240909	131200	33883300	5280	5280	5280	5280	0
486	20240909	131100	33883300	5280	5280	5280	5280	0
487	20240909	131000	33883300	5280	5280	5280	5280	0
488	20240909	130900	33883300	5280	5280	5280	5280	0
489	20240909	130800	33883300	5280	5280	5280	5280	0
490	20240909	130700	33883300	5280	5280	5280	5280	0
491	20240909	130600	33883300	5280	5280	5280	5280	0
492	20240909	130500	33883300	5280	5280	5280	5280	0
493	20240909	130400	33883300	5280	5280	5280	5280	0
494	20240909	130300	33883300	5280	5280	5280	5280	0
495	20240909	130200	33883300	5280	5280	5280	5280	183
496	20240909	130100	32917060	5280	5280	5280	5280	0
497	20240909	130000	32917060	5280	5280	5280	5280	7
498	20240909	125900	32880100	5280	5280	5280	5280	20
499	20240909	125800	32774500	5280	5280	5280	5280	0
500	20240909	125700	32774500	5280	5280	5280	5280	0
501	20240909	125600	32774500	5280	5280	5280	5280	0
502	20240909	125500	32774500	5280	5280	5280	5280	0
503	20240909	125400	32774500	5280	5280	5280	5280	0
504	20240909	125300	32774500	5280	5280	5280	5280	0
505	20240909	125200	32774500	5280	5280	5280	5280	0
506	20240909	125100	32774500	5280	5280	5280	5280	0
507	20240909	125000	32774500	5280	5280	5280	5280	1
508	20240909	124900	32769220	5250	5250	5250	5250	0
509	20240909	124800	32769220	5250	5250	5250	5250	0
510	20240909	124700	32769220	5250	5250	5250	5250	0
511	20240909	124600	32769220	5250	5250	5250	5250	0
512	20240909	124500	32769220	5250	5250	5250	5250	0
513	20240909	124400	32769220	5250	5250	5250	5250	0
514	20240909	124300	32769220	5250	5250	5250	5250	0
515	20240909	124200	32769220	5250	5250	5250	5250	0
516	20240909	124100	32769220	5250	5250	5250	5250	0
517	20240909	124000	32769220	5250	5250	5250	5250	0
518	20240909	123900	32769220	5250	5250	5250	5250	0
519	20240909	123800	32769220	5250	5250	5250	5250	0
520	20240909	123700	32769220	5250	5250	5250	5250	0
521	20240909	123600	32769220	5250	5250	5250	5250	0
522	20240909	123500	32769220	5250	5250	5250	5250	0
523	20240909	123400	32769220	5250	5250	5250	5250	0
524	20240909	123300	32769220	5250	5250	5250	5250	0
525	20240909	123200	32769220	5250	5250	5250	5250	0
526	20240909	123100	32769220	5250	5250	5250	5250	0
527	20240909	123000	32769220	5250	5250	5250	5250	0
528	20240909	122900	32769220	5250	5250	5250	5250	0
529	20240909	122800	32769220	5250	5250	5250	5250	0
530	20240909	122700	32769220	5250	5250	5250	5250	0
531	20240909	122600	32769220	5250	5250	5250	5250	0
532	20240909	122500	32769220	5250	5250	5250	5250	0
533	20240909	122400	32769220	5250	5250	5250	5250	0
534	20240909	122300	32769220	5250	5250	5250	5250	0
535	20240909	122200	32769220	5250	5250	5250	5250	0
536	20240909	122100	32769220	5250	5250	5250	5250	0
537	20240909	122000	32769220	5250	5250	5250	5250	0
538	20240909	121900	32769220	5250	5250	5250	5250	0
539	20240909	121800	32769220	5250	5250	5250	5250	0
540	20240909	121700	32769220	5250	5250	5250	5250	0
541	20240909	121600	32769220	5250	5250	5250	5250	0
542	20240909	121500	32769220	5250	5250	5250	5250	0
543	20240909	121400	32769220	5250	5250	5250	5250	0
544	20240909	121300	32769220	5250	5250	5250	5250	0
545	20240909	121200	32769220	5250	5250	5250	5250	0
546	20240909	121100	32769220	5250	5250	5250	5250	0
547	20240909	121000	32769220	5250	5250	5250	5250	0
548	20240909	120900	32769220	5250	5250	5250	5250	0
549	20240909	120800	32769220	5250	5250	5250	5250	0
550	20240909	120700	32769220	5250	5250	5250	5250	0
551	20240909	120600	32769220	5250	5250	5250	5250	0
552	20240909	120500	32769220	5250	5250	5250	5250	0
553	20240909	120400	32769220	5250	5250	5250	5250	0
554	20240909	120300	32769220	5250	5250	5250	5250	1
555	20240909	120200	32763970	5280	5280	5280	5280	19
556	20240909	120100	32663650	5270	5270	5270	5270	0
557	20240909	120000	32663650	5270	5270	5270	5270	0
558	20240909	115900	32663650	5270	5270	5270	5270	0
559	20240909	115800	32663650	5270	5270	5270	5270	0
560	20240909	115700	32663650	5270	5270	5270	5270	0
561	20240909	115600	32663650	5270	5270	5270	5270	0
562	20240909	115500	32663650	5270	5270	5270	5270	0
563	20240909	115400	32663650	5270	5270	5270	5270	0
564	20240909	115300	32663650	5270	5270	5270	5270	0
565	20240909	115200	32663650	5270	5270	5270	5270	0
566	20240909	115100	32663650	5270	5270	5270	5270	0
567	20240909	115000	32663650	5270	5270	5270	5270	0
568	20240909	114900	32663650	5270	5270	5270	5270	0
569	20240909	114800	32663650	5270	5270	5270	5270	0
570	20240909	114700	32663650	5270	5270	5270	5270	0
571	20240909	114600	32663650	5270	5270	5270	5270	0
572	20240909	114500	32663650	5270	5270	5270	5270	0
573	20240909	114400	32663650	5270	5270	5270	5270	0
574	20240909	114300	32663650	5270	5270	5270	5270	0
575	20240909	114200	32663650	5270	5270	5270	5270	0
576	20240909	114100	32663650	5270	5270	5270	5270	0
577	20240909	114000	32663650	5270	5270	5270	5270	0
578	20240909	113900	32663650	5270	5270	5270	5270	0
579	20240909	113800	32663650	5270	5270	5270	5270	0
580	20240909	113700	32663650	5270	5270	5270	5270	0
581	20240909	113600	32663650	5270	5270	5270	5270	0
582	20240909	113500	32663650	5270	5270	5270	5270	0
583	20240909	113400	32663650	5270	5270	5270	5270	0
584	20240909	113300	32663650	5270	5270	5270	5270	69
585	20240909	113200	32300020	5250	5250	5250	5250	1
586	20240909	113100	32294770	5270	5270	5270	5270	0
587	20240909	113000	32294770	5270	5270	5270	5270	19
588	20240909	112900	32194640	5270	5270	5270	5270	0
589	20240909	112800	32194640	5270	5270	5270	5270	0
590	20240909	112700	32194640	5270	5270	5270	5270	0
591	20240909	112600	32194640	5270	5270	5270	5270	0
592	20240909	112500	32194640	5270	5270	5270	5270	0
593	20240909	112400	32194640	5270	5270	5270	5270	0
594	20240909	112300	32194640	5270	5270	5270	5270	0
595	20240909	112200	32194640	5270	5270	5270	5270	0
596	20240909	112100	32194640	5270	5270	5270	5270	0
597	20240909	112000	32194640	5270	5270	5270	5270	0
598	20240909	111900	32194640	5270	5270	5270	5270	0
599	20240909	111800	32194640	5270	5270	5270	5270	0
600	20240909	111700	32194640	5270	5270	5270	5270	0
601	20240909	111600	32194640	5270	5270	5270	5270	0
602	20240909	111500	32194640	5270	5270	5270	5270	0
603	20240909	111400	32194640	5270	5270	5270	5270	0
604	20240909	111300	32194640	5270	5270	5270	5270	0
605	20240909	111200	32194640	5270	5270	5270	5270	0
606	20240909	111100	32194640	5270	5270	5270	5270	0
607	20240909	111000	32194640	5270	5270	5270	5270	0
608	20240909	110900	32194640	5270	5270	5270	5270	0
609	20240909	110800	32194640	5270	5270	5270	5270	0
610	20240909	110700	32194640	5270	5270	5270	5270	0
611	20240909	110600	32194640	5270	5270	5270	5270	0
612	20240909	110500	32194640	5270	5270	5270	5270	5
613	20240909	110400	32168290	5270	5270	5270	5270	0
614	20240909	110300	32168290	5270	5270	5270	5270	0
615	20240909	110200	32168290	5270	5270	5270	5270	0
616	20240909	110100	32168290	5270	5270	5270	5270	0
617	20240909	110000	32168290	5270	5270	5270	5270	0
618	20240909	105900	32168290	5270	5270	5270	5270	1
619	20240909	105800	32163020	5270	5270	5270	5270	0
620	20240909	105700	32163020	5270	5270	5270	5270	0
621	20240909	105600	32163020	5270	5270	5270	5270	0
622	20240909	105500	32163020	5270	5270	5270	5270	0
623	20240909	105400	32163020	5270	5270	5270	5270	0
624	20240909	105300	32163020	5270	5270	5270	5270	0
625	20240909	105200	32163020	5270	5270	5270	5270	0
626	20240909	105100	32163020	5270	5270	5270	5270	0
627	20240909	105000	32163020	5270	5270	5270	5270	43
628	20240909	104900	31936410	5270	5270	5270	5270	0
629	20240909	104800	31936410	5270	5260	5270	5260	2
630	20240909	104700	31925880	5220	5220	5220	5220	0
631	20240909	104600	31925880	5220	5220	5220	5220	0
632	20240909	104500	31925880	5220	5220	5220	5220	1
633	20240909	104400	31920660	5210	5270	5270	5210	257
634	20240909	104300	30567650	5270	5270	5270	5270	0
635	20240909	104200	30567650	5270	5270	5270	5270	0
636	20240909	104100	30567650	5270	5270	5270	5270	0
637	20240909	104000	30567650	5270	5270	5270	5270	0
638	20240909	103900	30567650	5270	5270	5270	5270	0
639	20240909	103800	30567650	5270	5270	5270	5270	0
640	20240909	103700	30567650	5270	5270	5270	5270	0
641	20240909	103600	30567650	5270	5270	5270	5270	0
642	20240909	103500	30567650	5270	5270	5270	5270	0
643	20240909	103400	30567650	5270	5270	5270	5270	0
644	20240909	103300	30567650	5270	5270	5270	5270	0
645	20240909	103200	30567650	5270	5270	5270	5270	0
646	20240909	103100	30567650	5270	5270	5270	5270	0
647	20240909	103000	30567650	5270	5270	5270	5270	0
648	20240909	102900	30567650	5270	5270	5270	5270	0
649	20240909	102800	30567650	5270	5270	5270	5270	0
650	20240909	102700	30567650	5270	5270	5270	5270	0
651	20240909	102600	30567650	5270	5270	5270	5270	0
652	20240909	102500	30567650	5270	5270	5270	5270	0
653	20240909	102400	30567650	5270	5270	5270	5270	1
654	20240909	102300	30562380	5210	5220	5220	5210	30
655	20240909	102200	30405960	5280	5280	5280	5280	0
656	20240909	102100	30405960	5280	5280	5280	5280	0
657	20240909	102000	30405960	5280	5280	5280	5280	0
658	20240909	101900	30405960	5280	5280	5280	5280	0
659	20240909	101800	30405960	5280	5280	5280	5280	0
660	20240909	101700	30405960	5280	5280	5280	5280	0
661	20240909	101600	30405960	5280	5280	5280	5280	0
662	20240909	101500	30405960	5280	5280	5280	5280	0
663	20240909	101400	30405960	5280	5280	5280	5280	0
664	20240909	101300	30405960	5280	5280	5280	5280	0
665	20240909	101200	30405960	5280	5280	5280	5280	0
666	20240909	101100	30405960	5280	5280	5280	5280	1
667	20240909	101000	30400680	5280	5280	5280	5280	0
668	20240909	100900	30400680	5280	5280	5280	5280	0
669	20240909	100800	30400680	5280	5280	5280	5280	0
670	20240909	100700	30400680	5280	5280	5280	5280	0
671	20240909	100600	30400680	5280	5280	5280	5280	0
672	20240909	100500	30400680	5280	5280	5280	5280	0
673	20240909	100400	30400680	5280	5280	5280	5280	0
674	20240909	100300	30400680	5280	5280	5280	5280	0
675	20240909	100200	30400680	5280	5280	5280	5280	20
676	20240909	100100	30295080	5280	5280	5280	5280	0
677	20240909	100000	30295080	5280	5280	5280	5280	1
678	20240909	095900	30289800	5280	5280	5280	5280	0
679	20240909	095800	30289800	5280	5280	5280	5280	0
680	20240909	095700	30289800	5280	5280	5280	5280	0
681	20240909	095600	30289800	5280	5280	5280	5280	1
682	20240909	095500	30284520	5210	5210	5210	5210	0
683	20240909	095400	30284520	5210	5210	5210	5210	0
684	20240909	095300	30284520	5210	5210	5210	5210	0
685	20240909	095200	30284520	5210	5210	5210	5210	2
686	20240909	095100	30274100	5300	5300	5300	5300	0
687	20240909	095000	30274100	5300	5300	5300	5300	0
688	20240909	094900	30274100	5300	5300	5300	5300	0
689	20240909	094800	30274100	5300	5290	5300	5280	354
690	20240909	094700	28401420	5290	5290	5290	5290	0
691	20240909	094600	28401420	5290	5290	5290	5290	1
692	20240909	094500	28396130	5320	5320	5320	5320	0
693	20240909	094400	28396130	5320	5320	5320	5320	0
694	20240909	094300	28396130	5320	5320	5320	5320	0
695	20240909	094200	28396130	5320	5320	5320	5320	0
696	20240909	094100	28396130	5320	5320	5320	5320	0
697	20240909	094000	28396130	5320	5320	5320	5320	0
698	20240909	093900	28396130	5320	5320	5320	5320	0
699	20240909	093800	28396130	5320	5320	5320	5320	0
700	20240909	093700	28396130	5320	5320	5320	5320	1
701	20240909	093600	28390810	5120	5120	5120	5120	0
702	20240909	093500	28390810	5120	5290	5290	5120	954
703	20240909	093400	23449700	5350	5360	5360	5350	92
704	20240909	093300	22957100	5400	5400	5400	5400	0
705	20240909	093200	22957100	5400	5400	5400	5400	0
706	20240909	093100	22957100	5400	5400	5400	5400	9
707	20240909	093000	22908500	5400	5400	5400	5400	1
708	20240909	092900	22903100	5360	5360	5360	5360	5
709	20240909	092800	22876300	5370	5350	5370	5350	36
710	20240909	092700	22683340	5320	5290	5320	5290	21
711	20240909	092600	22572130	5350	5350	5350	5350	0
712	20240909	092500	22572130	5350	5350	5350	5350	0
713	20240909	092400	22572130	5350	5350	5350	5350	0
714	20240909	092300	22572130	5350	5350	5350	5350	0
715	20240909	092200	22572130	5350	5350	5350	5350	0
716	20240909	092100	22572130	5350	5350	5350	5350	1
717	20240909	092000	22566780	5350	5350	5350	5350	0
718	20240909	091900	22566780	5350	5350	5350	5350	1
719	20240909	091800	22561430	5340	5340	5340	5340	100
720	20240909	091700	22027430	5370	5370	5370	5370	0
721	20240909	091600	22027430	5370	5370	5370	5370	0
722	20240909	091500	22027430	5370	5370	5370	5370	0
723	20240909	091400	22027430	5370	5330	5370	5330	60
724	20240909	091300	21707590	5370	5370	5370	5370	0
725	20240909	091200	21707590	5370	5370	5370	5370	0
726	20240909	091100	21707590	5370	5380	5380	5370	326
727	20240909	091000	19953800	5410	5360	5410	5360	26
728	20240909	090900	19814390	5410	5330	5410	5330	754
729	20240909	090800	15780490	5320	5290	5320	5290	423
730	20240909	090700	13536160	5230	5230	5230	5230	1
731	20240909	090600	13530930	5310	5310	5310	5310	0
732	20240909	090500	13530930	5310	5360	5360	5130	1000
733	20240909	090400	8261780	5380	5380	5380	5380	0
734	20240909	090300	8261780	5380	5380	5380	5380	390
735	20240909	090200	6163580	5380	5300	5380	5300	300
736	20240909	090100	4573500	5300	5300	5300	5300	1
737	20240909	090000	4568200	5300	5150	5300	5150	887