KissMeData/093640/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195900	118358550	5560	5560	5560	5560	123
3	20240912	195800	118358550	5560	5560	5560	5560	0
4	20240912	195700	118358550	5560	5560	5560	5560	0
5	20240912	195600	118358550	5560	5560	5560	5560	0
6	20240912	195500	118358550	5560	5560	5560	5560	0
7	20240912	195400	118358550	5560	5560	5560	5560	0
8	20240912	195300	118358550	5560	5560	5560	5560	0
9	20240912	195200	118358550	5560	5560	5560	5560	0
10	20240912	195100	118358550	5560	5560	5560	5560	0
11	20240912	195000	118358550	5560	5560	5560	5560	0
12	20240912	194900	118358550	5560	5560	5560	5560	0
13	20240912	194800	118358550	5560	5560	5560	5560	0
14	20240912	194700	118358550	5560	5560	5560	5560	0
15	20240912	194600	118358550	5560	5560	5560	5560	0
16	20240912	194500	118358550	5560	5560	5560	5560	0
17	20240912	194400	118358550	5560	5560	5560	5560	0
18	20240912	194300	118358550	5560	5560	5560	5560	0
19	20240912	194200	118358550	5560	5560	5560	5560	0
20	20240912	194100	118358550	5560	5560	5560	5560	0
21	20240912	194000	118358550	5560	5560	5560	5560	0
22	20240912	193900	118358550	5560	5560	5560	5560	0
23	20240912	193800	118358550	5560	5560	5560	5560	0
24	20240912	193700	118358550	5560	5560	5560	5560	0
25	20240912	193600	118358550	5560	5560	5560	5560	0
26	20240912	193500	118358550	5560	5560	5560	5560	0
27	20240912	193400	118358550	5560	5560	5560	5560	0
28	20240912	193300	118358550	5560	5560	5560	5560	0
29	20240912	193200	118358550	5560	5560	5560	5560	0
30	20240912	193100	118358550	5560	5560	5560	5560	0
31	20240912	193000	118358550	5560	5560	5560	5560	0
32	20240912	192900	118358550	5560	5560	5560	5560	123
33	20240912	192800	118358550	5560	5560	5560	5560	0
34	20240912	192700	118358550	5560	5560	5560	5560	0
35	20240912	192600	118358550	5560	5560	5560	5560	0
36	20240912	192500	118358550	5560	5560	5560	5560	0
37	20240912	192400	118358550	5560	5560	5560	5560	0
38	20240912	192300	118358550	5560	5560	5560	5560	0
39	20240912	192200	118358550	5560	5560	5560	5560	0
40	20240912	192100	118358550	5560	5560	5560	5560	0
41	20240912	192000	118358550	5560	5560	5560	5560	0
42	20240912	191900	118358550	5560	5560	5560	5560	0
43	20240912	191800	118358550	5560	5560	5560	5560	0
44	20240912	191700	118358550	5560	5560	5560	5560	0
45	20240912	191600	118358550	5560	5560	5560	5560	0
46	20240912	191500	118358550	5560	5560	5560	5560	0
47	20240912	191400	118358550	5560	5560	5560	5560	0
48	20240912	191300	118358550	5560	5560	5560	5560	0
49	20240912	191200	118358550	5560	5560	5560	5560	0
50	20240912	191100	118358550	5560	5560	5560	5560	0
51	20240912	191000	118358550	5560	5560	5560	5560	0
52	20240912	190900	118358550	5560	5560	5560	5560	0
53	20240912	190800	118358550	5560	5560	5560	5560	0
54	20240912	190700	118358550	5560	5560	5560	5560	0
55	20240912	190600	118358550	5560	5560	5560	5560	0
56	20240912	190500	118358550	5560	5560	5560	5560	0
57	20240912	190400	118358550	5560	5560	5560	5560	0
58	20240912	190300	118358550	5560	5560	5560	5560	0
59	20240912	190200	118358550	5560	5560	5560	5560	0
60	20240912	190100	118358550	5560	5560	5560	5560	0
61	20240912	190000	118358550	5560	5560	5560	5560	0
62	20240912	185900	118358550	5560	5560	5560	5560	123
63	20240912	185800	118358550	5560	5560	5560	5560	0
64	20240912	185700	118358550	5560	5560	5560	5560	0
65	20240912	185600	118358550	5560	5560	5560	5560	0
66	20240912	185500	118358550	5560	5560	5560	5560	0
67	20240912	185400	118358550	5560	5560	5560	5560	0
68	20240912	185300	118358550	5560	5560	5560	5560	0
69	20240912	185200	118358550	5560	5560	5560	5560	0
70	20240912	185100	118358550	5560	5560	5560	5560	0
71	20240912	185000	118358550	5560	5560	5560	5560	0
72	20240912	184900	118358550	5560	5560	5560	5560	0
73	20240912	184800	118358550	5560	5560	5560	5560	0
74	20240912	184700	118358550	5560	5560	5560	5560	0
75	20240912	184600	118358550	5560	5560	5560	5560	0
76	20240912	184500	118358550	5560	5560	5560	5560	0
77	20240912	184400	118358550	5560	5560	5560	5560	0
78	20240912	184300	118358550	5560	5560	5560	5560	0
79	20240912	184200	118358550	5560	5560	5560	5560	0
80	20240912	184100	118358550	5560	5560	5560	5560	0
81	20240912	184000	118358550	5560	5560	5560	5560	0
82	20240912	183900	118358550	5560	5560	5560	5560	0
83	20240912	183800	118358550	5560	5560	5560	5560	0
84	20240912	183700	118358550	5560	5560	5560	5560	0
85	20240912	183600	118358550	5560	5560	5560	5560	0
86	20240912	183500	118358550	5560	5560	5560	5560	0
87	20240912	183400	118358550	5560	5560	5560	5560	0
88	20240912	183300	118358550	5560	5560	5560	5560	0
89	20240912	183200	118358550	5560	5560	5560	5560	0
90	20240912	183100	118358550	5560	5560	5560	5560	0
91	20240912	183000	118358550	5560	5560	5560	5560	0
92	20240912	182900	118358550	5560	5560	5560	5560	123
93	20240912	182800	118358550	5560	5560	5560	5560	0
94	20240912	182700	118358550	5560	5560	5560	5560	0
95	20240912	182600	118358550	5560	5560	5560	5560	0
96	20240912	182500	118358550	5560	5560	5560	5560	0
97	20240912	182400	118358550	5560	5560	5560	5560	0
98	20240912	182300	118358550	5560	5560	5560	5560	0
99	20240912	182200	118358550	5560	5560	5560	5560	0
100	20240912	182100	118358550	5560	5560	5560	5560	0
101	20240912	182000	118358550	5560	5560	5560	5560	0
102	20240912	181900	118358550	5560	5560	5560	5560	0
103	20240912	181800	118358550	5560	5560	5560	5560	0
104	20240912	181700	118358550	5560	5560	5560	5560	0
105	20240912	181600	118358550	5560	5560	5560	5560	0
106	20240912	181500	118358550	5560	5560	5560	5560	0
107	20240912	181400	118358550	5560	5560	5560	5560	0
108	20240912	181300	118358550	5560	5560	5560	5560	0
109	20240912	181200	118358550	5560	5560	5560	5560	0
110	20240912	181100	118358550	5560	5560	5560	5560	0
111	20240912	181000	118358550	5560	5560	5560	5560	0
112	20240912	180900	118358550	5560	5560	5560	5560	0
113	20240912	180800	118358550	5560	5560	5560	5560	0
114	20240912	180700	118358550	5560	5560	5560	5560	0
115	20240912	180600	118358550	5560	5560	5560	5560	0
116	20240912	180500	118358550	5560	5560	5560	5560	0
117	20240912	180400	118358550	5560	5560	5560	5560	0
118	20240912	180300	118358550	5560	5560	5560	5560	0
119	20240912	180200	118358550	5560	5560	5560	5560	0
120	20240912	180100	118358550	5560	5560	5560	5560	0
121	20240912	180000	118358550	5560	5560	5560	5560	0
122	20240912	175900	118358550	5560	5560	5560	5560	123
123	20240912	175800	118358550	5560	5560	5560	5560	0
124	20240912	175700	118358550	5560	5560	5560	5560	0
125	20240912	175600	118358550	5560	5560	5560	5560	0
126	20240912	175500	118358550	5560	5560	5560	5560	0
127	20240912	175400	118358550	5560	5560	5560	5560	0
128	20240912	175300	118358550	5560	5560	5560	5560	0
129	20240912	175200	118358550	5560	5560	5560	5560	0
130	20240912	175100	118358550	5560	5560	5560	5560	0
131	20240912	175000	118358550	5560	5560	5560	5560	0
132	20240912	174900	118358550	5560	5560	5560	5560	0
133	20240912	174800	118358550	5560	5560	5560	5560	0
134	20240912	174700	118358550	5560	5560	5560	5560	0
135	20240912	174600	118358550	5560	5560	5560	5560	0
136	20240912	174500	118358550	5560	5560	5560	5560	0
137	20240912	174400	118358550	5560	5560	5560	5560	0
138	20240912	174300	118358550	5560	5560	5560	5560	0
139	20240912	174200	118358550	5560	5560	5560	5560	0
140	20240912	174100	118358550	5560	5560	5560	5560	0
141	20240912	174000	118358550	5560	5560	5560	5560	0
142	20240912	173900	118358550	5560	5560	5560	5560	0
143	20240912	173800	118358550	5560	5560	5560	5560	0
144	20240912	173700	118358550	5560	5560	5560	5560	0
145	20240912	173600	118358550	5560	5560	5560	5560	0
146	20240912	173500	118358550	5560	5560	5560	5560	0
147	20240912	173400	118358550	5560	5560	5560	5560	0
148	20240912	173300	118358550	5560	5560	5560	5560	0
149	20240912	173200	118358550	5560	5560	5560	5560	0
150	20240912	173100	118358550	5560	5560	5560	5560	0
151	20240912	173000	118358550	5560	5560	5560	5560	0
152	20240912	172900	118358550	5560	5560	5560	5560	123
153	20240912	172800	118358550	5560	5560	5560	5560	0
154	20240912	172700	118358550	5560	5560	5560	5560	0
155	20240912	172600	118358550	5560	5560	5560	5560	0
156	20240912	172500	118358550	5560	5560	5560	5560	0
157	20240912	172400	118358550	5560	5560	5560	5560	0
158	20240912	172300	118358550	5560	5560	5560	5560	0
159	20240912	172200	118358550	5560	5560	5560	5560	0
160	20240912	172100	118358550	5560	5560	5560	5560	0
161	20240912	172000	118358550	5560	5560	5560	5560	0
162	20240912	171900	118358550	5560	5560	5560	5560	0
163	20240912	171800	118358550	5560	5560	5560	5560	0
164	20240912	171700	118358550	5560	5560	5560	5560	0
165	20240912	171600	118358550	5560	5560	5560	5560	0
166	20240912	171500	118358550	5560	5560	5560	5560	0
167	20240912	171400	118358550	5560	5560	5560	5560	0
168	20240912	171300	118358550	5560	5560	5560	5560	0
169	20240912	171200	118358550	5560	5560	5560	5560	0
170	20240912	171100	118358550	5560	5560	5560	5560	0
171	20240912	171000	118358550	5560	5560	5560	5560	0
172	20240912	170900	118358550	5560	5560	5560	5560	0
173	20240912	170800	118358550	5560	5560	5560	5560	0
174	20240912	170700	118358550	5560	5560	5560	5560	0
175	20240912	170600	118358550	5560	5560	5560	5560	0
176	20240912	170500	118358550	5560	5560	5560	5560	0
177	20240912	170400	118358550	5560	5560	5560	5560	0
178	20240912	170300	118358550	5560	5560	5560	5560	0
179	20240912	170200	118358550	5560	5560	5560	5560	0
180	20240912	170100	118358550	5560	5560	5560	5560	0
181	20240912	170000	118358550	5560	5560	5560	5560	0
182	20240912	165900	118358550	5560	5560	5560	5560	123
183	20240912	165800	118358550	5560	5560	5560	5560	0
184	20240912	165700	118358550	5560	5560	5560	5560	0
185	20240912	165600	118358550	5560	5560	5560	5560	0
186	20240912	165500	118358550	5560	5560	5560	5560	0
187	20240912	165400	118358550	5560	5560	5560	5560	0
188	20240912	165300	118358550	5560	5560	5560	5560	0
189	20240912	165200	118358550	5560	5560	5560	5560	0
190	20240912	165100	118358550	5560	5560	5560	5560	0
191	20240912	165000	118358550	5560	5560	5560	5560	0
192	20240912	164900	118358550	5560	5560	5560	5560	0
193	20240912	164800	118358550	5560	5560	5560	5560	0
194	20240912	164700	118358550	5560	5560	5560	5560	0
195	20240912	164600	118358550	5560	5560	5560	5560	0
196	20240912	164500	118358550	5560	5560	5560	5560	0
197	20240912	164400	118358550	5560	5560	5560	5560	0
198	20240912	164300	118358550	5560	5560	5560	5560	0
199	20240912	164200	118358550	5560	5560	5560	5560	0
200	20240912	164100	118358550	5560	5560	5560	5560	0
201	20240912	164000	118358550	5560	5560	5560	5560	0
202	20240912	163900	118358550	5560	5560	5560	5560	0
203	20240912	163800	118358550	5560	5560	5560	5560	0
204	20240912	163700	118358550	5560	5560	5560	5560	0
205	20240912	163600	118358550	5560	5560	5560	5560	0
206	20240912	163500	118358550	5560	5560	5560	5560	0
207	20240912	163400	118358550	5560	5560	5560	5560	0
208	20240912	163300	118358550	5560	5560	5560	5560	0
209	20240912	163200	118358550	5560	5560	5560	5560	0
210	20240912	163100	118358550	5560	5560	5560	5560	0
211	20240912	163000	118358550	5560	5560	5560	5560	0
212	20240912	162900	118358550	5560	5560	5560	5560	123
213	20240912	162800	118358550	5560	5560	5560	5560	0
214	20240912	162700	118358550	5560	5560	5560	5560	0
215	20240912	162600	118358550	5560	5560	5560	5560	0
216	20240912	162500	118358550	5560	5560	5560	5560	0
217	20240912	162400	118358550	5560	5560	5560	5560	0
218	20240912	162300	118358550	5560	5560	5560	5560	0
219	20240912	162200	118358550	5560	5560	5560	5560	0
220	20240912	162100	118358550	5560	5560	5560	5560	0
221	20240912	162000	118358550	5560	5560	5560	5560	0
222	20240912	161900	118358550	5560	5560	5560	5560	0
223	20240912	161800	118358550	5560	5560	5560	5560	0
224	20240912	161700	118358550	5560	5560	5560	5560	0
225	20240912	161600	118358550	5560	5560	5560	5560	0
226	20240912	161500	118358550	5560	5560	5560	5560	0
227	20240912	161400	118358550	5560	5560	5560	5560	0
228	20240912	161300	118358550	5560	5560	5560	5560	0
229	20240912	161200	118358550	5560	5560	5560	5560	0
230	20240912	161100	118358550	5560	5560	5560	5560	0
231	20240912	161000	118358550	5560	5560	5560	5560	0
232	20240912	160900	118358550	5560	5560	5560	5560	0
233	20240912	160800	118358550	5560	5560	5560	5560	0
234	20240912	160700	118358550	5560	5560	5560	5560	0
235	20240912	160600	118358550	5560	5560	5560	5560	0
236	20240912	160500	118358550	5560	5560	5560	5560	0
237	20240912	160400	118358550	5560	5560	5560	5560	0
238	20240912	160300	118358550	5560	5560	5560	5560	0
239	20240912	160200	118358550	5560	5560	5560	5560	0
240	20240912	160100	118358550	5560	5560	5560	5560	0
241	20240912	160000	118358550	5560	5560	5560	5560	0
242	20240912	155900	118358550	5560	5560	5560	5560	123
243	20240912	155800	118358550	5560	5560	5560	5560	0
244	20240912	155700	118358550	5560	5560	5560	5560	0
245	20240912	155600	118358550	5560	5560	5560	5560	0
246	20240912	155500	118358550	5560	5560	5560	5560	0
247	20240912	155400	118358550	5560	5560	5560	5560	0
248	20240912	155300	118358550	5560	5560	5560	5560	0
249	20240912	155200	118358550	5560	5560	5560	5560	0
250	20240912	155100	118358550	5560	5560	5560	5560	0
251	20240912	155000	118358550	5560	5560	5560	5560	0
252	20240912	154900	118358550	5560	5560	5560	5560	0
253	20240912	154800	118358550	5560	5560	5560	5560	0
254	20240912	154700	118358550	5560	5560	5560	5560	0
255	20240912	154600	118358550	5560	5560	5560	5560	0
256	20240912	154500	118358550	5560	5560	5560	5560	0
257	20240912	154400	118358550	5560	5560	5560	5560	0
258	20240912	154300	118358550	5560	5560	5560	5560	0
259	20240912	154200	118358550	5560	5560	5560	5560	0
260	20240912	154100	118358550	5560	5560	5560	5560	0
261	20240912	154000	118358550	5560	5560	5560	5560	0
262	20240912	153900	118358550	5560	5560	5560	5560	0
263	20240912	153800	118358550	5560	5560	5560	5560	0
264	20240912	153700	118358550	5560	5560	5560	5560	0
265	20240912	153600	118358550	5560	5560	5560	5560	0
266	20240912	153500	118358550	5560	5560	5560	5560	0
267	20240912	153400	118358550	5560	5560	5560	5560	0
268	20240912	153300	118358550	5560	5560	5560	5560	0
269	20240912	153200	118358550	5560	5560	5560	5560	0
270	20240912	153100	118358550	5560	5560	5560	5560	0
271	20240912	153000	118358550	5560	5560	5560	5560	123
272	20240912	152900	117674670	5560	5560	5560	5560	0
273	20240912	152800	117674670	5560	5560	5560	5560	0
274	20240912	152700	117674670	5560	5560	5560	5560	0
275	20240912	152600	117674670	5560	5560	5560	5560	0
276	20240912	152500	117674670	5560	5560	5560	5560	0
277	20240912	152400	117674670	5560	5560	5560	5560	0
278	20240912	152300	117674670	5560	5560	5560	5560	0
279	20240912	152200	117674670	5560	5560	5560	5560	0
280	20240912	152100	117674670	5560	5560	5560	5560	0
281	20240912	152000	117674670	5560	5560	5560	5560	0
282	20240912	151900	117674670	5560	5560	5560	5560	16
283	20240912	151800	117585710	5560	5570	5570	5560	26
284	20240912	151700	117441090	5570	5570	5570	5570	0
285	20240912	151600	117441090	5570	5570	5570	5570	2
286	20240912	151500	117429950	5570	5570	5570	5570	197
287	20240912	151400	116332660	5580	5580	5580	5580	10
288	20240912	151300	116276860	5580	5580	5580	5580	25
289	20240912	151200	116137360	5580	5580	5580	5580	5
290	20240912	151100	116109460	5560	5560	5560	5560	0
291	20240912	151000	116109460	5560	5570	5570	5560	25
292	20240912	150900	115970400	5570	5570	5570	5570	14
293	20240912	150800	115892420	5580	5580	5580	5580	0
294	20240912	150700	115892420	5580	5580	5580	5580	0
295	20240912	150600	115892420	5580	5580	5580	5580	0
296	20240912	150500	115892420	5580	5580	5580	5580	10
297	20240912	150400	115836620	5580	5580	5580	5580	100
298	20240912	150300	115278620	5550	5570	5570	5550	416
299	20240912	150200	112968980	5570	5570	5570	5570	38
300	20240912	150100	112757320	5570	5570	5570	5570	0
301	20240912	150000	112757320	5570	5570	5570	5570	10
302	20240912	145900	112701620	5570	5570	5570	5570	0
303	20240912	145800	112701620	5570	5570	5570	5570	0
304	20240912	145700	112701620	5570	5570	5570	5570	2
305	20240912	145600	112690480	5570	5570	5570	5570	1
306	20240912	145500	112684910	5570	5570	5570	5570	1
307	20240912	145400	112679340	5550	5560	5560	5550	50
308	20240912	145300	112401810	5570	5570	5570	5570	0
309	20240912	145200	112401810	5570	5570	5570	5570	0
310	20240912	145100	112401810	5570	5570	5570	5570	0
311	20240912	145000	112401810	5570	5570	5570	5570	0
312	20240912	144900	112401810	5570	5570	5570	5570	0
313	20240912	144800	112401810	5570	5580	5580	5570	12
314	20240912	144700	112334870	5590	5590	5590	5590	0
315	20240912	144600	112334870	5590	5590	5590	5590	0
316	20240912	144500	112334870	5590	5590	5590	5590	0
317	20240912	144400	112334870	5590	5590	5590	5590	25
318	20240912	144300	112195120	5590	5590	5590	5590	84
319	20240912	144200	111725560	5590	5590	5590	5590	0
320	20240912	144100	111725560	5590	5590	5590	5590	0
321	20240912	144000	111725560	5590	5590	5590	5590	0
322	20240912	143900	111725560	5590	5570	5590	5570	363
323	20240912	143800	109700870	5560	5560	5560	5560	0
324	20240912	143700	109700870	5560	5560	5560	5560	2
325	20240912	143600	109689750	5570	5570	5570	5570	0
326	20240912	143500	109689750	5570	5570	5570	5570	1
327	20240912	143400	109684180	5570	5570	5570	5570	5
328	20240912	143300	109656330	5570	5570	5570	5570	0
329	20240912	143200	109656330	5570	5570	5570	5570	0
330	20240912	143100	109656330	5570	5570	5570	5570	8
331	20240912	143000	109611770	5580	5580	5580	5580	0
332	20240912	142900	109611770	5580	5580	5580	5580	5
333	20240912	142800	109583870	5580	5580	5580	5580	0
334	20240912	142700	109583870	5580	5580	5580	5580	0
335	20240912	142600	109583870	5580	5580	5580	5580	0
336	20240912	142500	109583870	5580	5580	5580	5580	10
337	20240912	142400	109528070	5580	5580	5580	5580	0
338	20240912	142300	109528070	5580	5580	5580	5580	0
339	20240912	142200	109528070	5580	5580	5580	5580	0
340	20240912	142100	109528070	5580	5580	5580	5580	1
341	20240912	142000	109522490	5580	5580	5580	5580	0
342	20240912	141900	109522490	5580	5580	5580	5580	1
343	20240912	141800	109516910	5590	5570	5590	5570	1200
344	20240912	141700	102825970	5570	5570	5570	5570	0
345	20240912	141600	102825970	5570	5570	5570	5570	0
346	20240912	141500	102825970	5570	5570	5570	5570	0
347	20240912	141400	102825970	5570	5570	5570	5570	0
348	20240912	141300	102825970	5570	5570	5570	5570	0
349	20240912	141200	102825970	5570	5570	5570	5570	10
350	20240912	141100	102770270	5570	5570	5570	5570	3
351	20240912	141000	102753560	5570	5570	5570	5570	0
352	20240912	140900	102753560	5570	5570	5570	5570	0
353	20240912	140800	102753560	5570	5570	5570	5570	0
354	20240912	140700	102753560	5570	5570	5570	5570	0
355	20240912	140600	102753560	5570	5560	5570	5560	3
356	20240912	140500	102736870	5550	5550	5550	5550	0
357	20240912	140400	102736870	5550	5550	5550	5550	26
358	20240912	140300	102592570	5560	5560	5560	5560	0
359	20240912	140200	102592570	5560	5560	5560	5560	0
360	20240912	140100	102592570	5560	5560	5560	5560	0
361	20240912	140000	102592570	5560	5560	5560	5560	98
362	20240912	135900	102047690	5570	5570	5570	5570	2
363	20240912	135800	102036550	5570	5570	5570	5570	0
364	20240912	135700	102036550	5570	5570	5570	5570	0
365	20240912	135600	102036550	5570	5570	5570	5570	10
366	20240912	135500	101980850	5570	5570	5570	5570	0
367	20240912	135400	101980850	5570	5570	5570	5570	0
368	20240912	135300	101980850	5570	5570	5570	5570	0
369	20240912	135200	101980850	5570	5570	5570	5570	0
370	20240912	135100	101980850	5570	5540	5570	5540	3535
371	20240912	135000	82349210	5530	5530	5530	5530	0
372	20240912	134900	82349210	5530	5530	5530	5530	0
373	20240912	134800	82349210	5530	5530	5530	5530	5
374	20240912	134700	82321560	5530	5530	5530	5530	0
375	20240912	134600	82321560	5530	5530	5530	5530	0
376	20240912	134500	82321560	5530	5530	5530	5530	0
377	20240912	134400	82321560	5530	5530	5530	5530	0
378	20240912	134300	82321560	5530	5530	5530	5530	0
379	20240912	134200	82321560	5530	5530	5530	5530	0
380	20240912	134100	82321560	5530	5530	5530	5530	0
381	20240912	134000	82321560	5530	5530	5530	5530	0
382	20240912	133900	82321560	5530	5530	5530	5530	189
383	20240912	133800	81276390	5530	5530	5530	5530	0
384	20240912	133700	81276390	5530	5530	5530	5530	0
385	20240912	133600	81276390	5530	5520	5530	5520	852
386	20240912	133500	76570910	5520	5520	5520	5520	0
387	20240912	133400	76570910	5520	5520	5520	5520	0
388	20240912	133300	76570910	5520	5520	5520	5520	3
389	20240912	133200	76554350	5520	5520	5520	5520	4
390	20240912	133100	76532270	5480	5480	5480	5480	0
391	20240912	133000	76532270	5480	5480	5480	5480	0
392	20240912	132900	76532270	5480	5480	5480	5480	0
393	20240912	132800	76532270	5480	5480	5480	5480	0
394	20240912	132700	76532270	5480	5510	5510	5480	400
395	20240912	132600	74338750	5520	5520	5520	5520	5
396	20240912	132500	74311150	5520	5520	5520	5520	25
397	20240912	132400	74173150	5520	5520	5520	5520	0
398	20240912	132300	74173150	5520	5520	5520	5520	5
399	20240912	132200	74145550	5510	5510	5510	5510	0
400	20240912	132100	74145550	5510	5510	5510	5510	0
401	20240912	132000	74145550	5510	5510	5510	5510	0
402	20240912	131900	74145550	5510	5510	5510	5510	0
403	20240912	131800	74145550	5510	5510	5510	5510	100
404	20240912	131700	73594550	5520	5520	5520	5520	0
405	20240912	131600	73594550	5520	5520	5520	5520	0
406	20240912	131500	73594550	5520	5520	5520	5520	12
407	20240912	131400	73528310	5520	5520	5520	5520	1
408	20240912	131300	73522790	5520	5520	5520	5520	9
409	20240912	131200	73473110	5520	5520	5520	5520	0
410	20240912	131100	73473110	5520	5520	5520	5520	0
411	20240912	131000	73473110	5520	5520	5520	5520	1
412	20240912	130900	73467590	5520	5520	5520	5520	0
413	20240912	130800	73467590	5520	5520	5520	5520	0
414	20240912	130700	73467590	5520	5520	5520	5520	0
415	20240912	130600	73467590	5520	5520	5520	5520	0
416	20240912	130500	73467590	5520	5520	5520	5520	1
417	20240912	130400	73462070	5520	5520	5520	5520	0
418	20240912	130300	73462070	5520	5520	5520	5520	0
419	20240912	130200	73462070	5520	5520	5520	5520	0
420	20240912	130100	73462070	5520	5520	5520	5520	0
421	20240912	130000	73462070	5520	5520	5520	5520	0
422	20240912	125900	73462070	5520	5520	5520	5520	0
423	20240912	125800	73462070	5520	5520	5520	5520	9
424	20240912	125700	73412390	5520	5520	5520	5520	0
425	20240912	125600	73412390	5520	5520	5520	5520	0
426	20240912	125500	73412390	5520	5520	5520	5520	0
427	20240912	125400	73412390	5520	5520	5520	5520	60
428	20240912	125300	73081190	5520	5520	5520	5520	30
429	20240912	125200	72915590	5520	5520	5520	5520	0
430	20240912	125100	72915590	5520	5520	5520	5520	0
431	20240912	125000	72915590	5520	5520	5520	5520	0
432	20240912	124900	72915590	5520	5520	5520	5520	5
433	20240912	124800	72887990	5520	5520	5520	5520	0
434	20240912	124700	72887990	5520	5520	5520	5520	0
435	20240912	124600	72887990	5520	5520	5520	5520	0
436	20240912	124500	72887990	5520	5520	5520	5520	4
437	20240912	124400	72865910	5520	5520	5520	5520	0
438	20240912	124300	72865910	5520	5520	5520	5520	18
439	20240912	124200	72766550	5520	5520	5520	5520	0
440	20240912	124100	72766550	5520	5520	5520	5520	0
441	20240912	124000	72766550	5520	5520	5520	5520	0
442	20240912	123900	72766550	5520	5520	5520	5520	0
443	20240912	123800	72766550	5520	5520	5520	5520	20
444	20240912	123700	72656150	5520	5520	5520	5520	0
445	20240912	123600	72656150	5520	5520	5520	5520	0
446	20240912	123500	72656150	5520	5520	5520	5520	5
447	20240912	123400	72628550	5460	5460	5460	5460	0
448	20240912	123300	72628550	5460	5510	5510	5460	550
449	20240912	123200	69608820	5520	5520	5520	5520	0
450	20240912	123100	69608820	5520	5520	5520	5520	0
451	20240912	123000	69608820	5520	5520	5520	5520	0
452	20240912	122900	69608820	5520	5520	5520	5520	0
453	20240912	122800	69608820	5520	5520	5520	5520	0
454	20240912	122700	69608820	5520	5520	5520	5520	0
455	20240912	122600	69608820	5520	5520	5520	5520	0
456	20240912	122500	69608820	5520	5520	5520	5520	10
457	20240912	122400	69553620	5520	5520	5520	5520	0
458	20240912	122300	69553620	5520	5520	5520	5520	0
459	20240912	122200	69553620	5520	5520	5520	5520	0
460	20240912	122100	69553620	5520	5520	5520	5520	2
461	20240912	122000	69542580	5520	5520	5520	5520	0
462	20240912	121900	69542580	5520	5520	5520	5520	10
463	20240912	121800	69487380	5520	5520	5520	5520	1
464	20240912	121700	69481860	5510	5510	5510	5510	0
465	20240912	121600	69481860	5510	5510	5510	5510	0
466	20240912	121500	69481860	5510	5510	5510	5510	0
467	20240912	121400	69481860	5510	5510	5510	5510	1000
468	20240912	121300	63971860	5520	5520	5520	5520	0
469	20240912	121200	63971860	5520	5520	5520	5520	2
470	20240912	121100	63960820	5520	5520	5520	5520	0
471	20240912	121000	63960820	5520	5520	5520	5520	0
472	20240912	120900	63960820	5520	5520	5520	5520	0
473	20240912	120800	63960820	5520	5520	5520	5520	0
474	20240912	120700	63960820	5520	5520	5520	5520	0
475	20240912	120600	63960820	5520	5520	5520	5520	1
476	20240912	120500	63955300	5520	5520	5520	5520	0
477	20240912	120400	63955300	5520	5520	5520	5520	10
478	20240912	120300	63900100	5520	5520	5520	5520	0
479	20240912	120200	63900100	5520	5520	5520	5520	0
480	20240912	120100	63900100	5520	5520	5520	5520	0
481	20240912	120000	63900100	5520	5520	5520	5520	0
482	20240912	115900	63900100	5520	5520	5520	5520	0
483	20240912	115800	63900100	5520	5510	5520	5510	231
484	20240912	115700	62627220	5510	5510	5510	5510	30
485	20240912	115600	62461920	5510	5510	5510	5510	20
486	20240912	115500	62351720	5510	5510	5510	5510	0
487	20240912	115400	62351720	5510	5510	5510	5510	19
488	20240912	115300	62247030	5510	5510	5510	5510	0
489	20240912	115200	62247030	5510	5510	5510	5510	0
490	20240912	115100	62247030	5510	5510	5510	5510	3
491	20240912	115000	62230500	5510	5510	5510	5510	4
492	20240912	114900	62208460	5520	5520	5520	5520	0
493	20240912	114800	62208460	5520	5520	5520	5520	0
494	20240912	114700	62208460	5520	5520	5520	5520	0
495	20240912	114600	62208460	5520	5520	5520	5520	0
496	20240912	114500	62208460	5520	5520	5520	5520	0
497	20240912	114400	62208460	5520	5520	5520	5520	1507
498	20240912	114300	53889820	5490	5490	5490	5490	0
499	20240912	114200	53889820	5490	5490	5490	5490	286
500	20240912	114100	52319680	5490	5490	5490	5490	388
501	20240912	114000	50189560	5490	5490	5490	5490	100
502	20240912	113900	49640560	5490	5490	5490	5490	0
503	20240912	113800	49640560	5490	5490	5490	5490	1
504	20240912	113700	49635070	5480	5480	5480	5480	0
505	20240912	113600	49635070	5480	5500	5500	5480	254
506	20240912	113500	48240580	5500	5500	5500	5500	0
507	20240912	113400	48240580	5500	5500	5500	5500	0
508	20240912	113300	48240580	5500	5500	5500	5500	0
509	20240912	113200	48240580	5500	5500	5500	5500	0
510	20240912	113100	48240580	5500	5500	5500	5500	0
511	20240912	113000	48240580	5500	5500	5500	5500	36
512	20240912	112900	48042580	5520	5520	5520	5520	0
513	20240912	112800	48042580	5520	5520	5520	5520	100
514	20240912	112700	47490580	5500	5500	5500	5500	0
515	20240912	112600	47490580	5500	5500	5500	5500	0
516	20240912	112500	47490580	5500	5500	5500	5500	0
517	20240912	112400	47490580	5500	5500	5500	5500	0
518	20240912	112300	47490580	5500	5500	5500	5500	0
519	20240912	112200	47490580	5500	5500	5500	5500	0
520	20240912	112100	47490580	5500	5500	5500	5500	0
521	20240912	112000	47490580	5500	5510	5510	5500	172
522	20240912	111900	46542920	5530	5530	5530	5530	0
523	20240912	111800	46542920	5530	5530	5530	5530	0
524	20240912	111700	46542920	5530	5530	5530	5530	0
525	20240912	111600	46542920	5530	5530	5530	5530	0
526	20240912	111500	46542920	5530	5530	5530	5530	0
527	20240912	111400	46542920	5530	5530	5530	5530	18
528	20240912	111300	46443380	5530	5530	5530	5530	0
529	20240912	111200	46443380	5530	5530	5530	5530	0
530	20240912	111100	46443380	5530	5530	5530	5530	0
531	20240912	111000	46443380	5530	5530	5530	5530	0
532	20240912	110900	46443380	5530	5530	5530	5530	0
533	20240912	110800	46443380	5530	5530	5530	5530	2
534	20240912	110700	46432320	5530	5530	5530	5530	0
535	20240912	110600	46432320	5530	5530	5530	5530	0
536	20240912	110500	46432320	5530	5530	5530	5530	0
537	20240912	110400	46432320	5530	5530	5530	5530	1
538	20240912	110300	46426790	5520	5530	5530	5520	2
539	20240912	110200	46415740	5530	5530	5530	5530	4
540	20240912	110100	46393620	5530	5530	5530	5530	0
541	20240912	110000	46393620	5530	5530	5530	5530	0
542	20240912	105900	46393620	5530	5530	5530	5530	0
543	20240912	105800	46393620	5530	5530	5530	5530	0
544	20240912	105700	46393620	5530	5530	5530	5530	0
545	20240912	105600	46393620	5530	5530	5530	5530	0
546	20240912	105500	46393620	5530	5530	5530	5530	10
547	20240912	105400	46338320	5530	5530	5530	5530	0
548	20240912	105300	46338320	5530	5530	5530	5530	0
549	20240912	105200	46338320	5530	5530	5530	5530	0
550	20240912	105100	46338320	5530	5530	5530	5530	206
551	20240912	105000	45199140	5530	5530	5530	5530	263
552	20240912	104900	43744750	5530	5530	5530	5530	826
553	20240912	104800	39176970	5510	5510	5510	5510	174
554	20240912	104700	38218230	5510	5500	5510	5500	261
555	20240912	104600	36781860	5490	5490	5490	5490	184
556	20240912	104500	35771700	5470	5490	5490	5470	1058
557	20240912	104400	29974660	5490	5490	5490	5490	11
558	20240912	104300	29914270	5490	5490	5490	5490	1
559	20240912	104200	29908780	5490	5490	5490	5490	10
560	20240912	104100	29853880	5490	5490	5490	5490	0
561	20240912	104000	29853880	5490	5490	5490	5490	2
562	20240912	103900	29842900	5490	5490	5490	5490	2
563	20240912	103800	29831920	5490	5490	5490	5490	0
564	20240912	103700	29831920	5490	5490	5490	5490	0
565	20240912	103600	29831920	5490	5490	5490	5490	8
566	20240912	103500	29788000	5490	5480	5490	5480	130
567	20240912	103400	29075500	5490	5490	5490	5490	3
568	20240912	103300	29059030	5490	5490	5490	5490	0
569	20240912	103200	29059030	5490	5490	5490	5480	346
570	20240912	103100	27160880	5500	5510	5510	5500	165
571	20240912	103000	26252990	5510	5510	5510	5510	0
572	20240912	102900	26252990	5510	5510	5510	5510	0
573	20240912	102800	26252990	5510	5510	5510	5510	0
574	20240912	102700	26252990	5510	5510	5510	5510	0
575	20240912	102600	26252990	5510	5510	5510	5510	0
576	20240912	102500	26252990	5510	5510	5510	5510	0
577	20240912	102400	26252990	5510	5510	5510	5510	0
578	20240912	102300	26252990	5510	5510	5510	5510	0
579	20240912	102200	26252990	5510	5510	5510	5510	0
580	20240912	102100	26252990	5510	5510	5510	5510	0
581	20240912	102000	26252990	5510	5510	5510	5510	0
582	20240912	101900	26252990	5510	5510	5510	5510	0
583	20240912	101800	26252990	5510	5510	5510	5510	1
584	20240912	101700	26247480	5530	5540	5540	5530	5
585	20240912	101600	26219820	5550	5550	5550	5550	13
586	20240912	101500	26147670	5550	5550	5550	5550	2
587	20240912	101400	26136570	5550	5550	5550	5550	2
588	20240912	101300	26125470	5550	5540	5550	5540	15
589	20240912	101200	26042230	5550	5530	5550	5530	1300
590	20240912	101100	18847030	5510	5500	5510	5500	263
591	20240912	101000	17400430	5510	5510	5510	5510	5
592	20240912	100900	17372880	5510	5510	5510	5510	1
593	20240912	100800	17367370	5510	5510	5510	5510	43
594	20240912	100700	17130440	5530	5530	5530	5530	0
595	20240912	100600	17130440	5530	5530	5530	5530	10
596	20240912	100500	17075140	5530	5530	5530	5530	11
597	20240912	100400	17014310	5530	5530	5530	5530	11
598	20240912	100300	16953480	5530	5530	5530	5530	11
599	20240912	100200	16892650	5530	5530	5530	5530	4
600	20240912	100100	16870530	5540	5540	5540	5540	0
601	20240912	100000	16870530	5540	5540	5540	5510	111
602	20240912	095900	16255640	5540	5540	5540	5540	0
603	20240912	095800	16255640	5540	5540	5540	5540	0
604	20240912	095700	16255640	5540	5540	5540	5540	0
605	20240912	095600	16255640	5540	5540	5540	5540	0
606	20240912	095500	16255640	5540	5540	5540	5540	0
607	20240912	095400	16255640	5540	5540	5540	5540	0
608	20240912	095300	16255640	5540	5540	5540	5540	91
609	20240912	095200	15751500	5540	5540	5540	5540	0
610	20240912	095100	15751500	5540	5540	5540	5540	0
611	20240912	095000	15751500	5540	5540	5540	5540	0
612	20240912	094900	15751500	5540	5540	5540	5540	0
613	20240912	094800	15751500	5540	5540	5540	5540	0
614	20240912	094700	15751500	5540	5540	5540	5540	14
615	20240912	094600	15673940	5540	5540	5540	5540	0
616	20240912	094500	15673940	5540	5540	5540	5540	0
617	20240912	094400	15673940	5540	5550	5550	5540	11
618	20240912	094300	15612900	5550	5550	5550	5550	0
619	20240912	094200	15612900	5550	5550	5550	5550	0
620	20240912	094100	15612900	5550	5550	5550	5550	10
621	20240912	094000	15557400	5550	5550	5550	5500	22
622	20240912	093900	15435800	5530	5530	5530	5500	341
623	20240912	093800	13553370	5530	5520	5530	5520	95
624	20240912	093700	13028420	5510	5510	5510	5510	1
625	20240912	093600	13022910	5520	5520	5520	5520	7
626	20240912	093500	12984270	5520	5520	5520	5520	6
627	20240912	093400	12951150	5530	5530	5530	5530	10
628	20240912	093300	12895850	5530	5530	5530	5530	0
629	20240912	093200	12895850	5530	5520	5530	5520	10
630	20240912	093100	12840600	5520	5500	5520	5500	1464
631	20240912	093000	4778660	5500	5500	5500	5490	83
632	20240912	092900	4322960	5500	5500	5500	5500	107
633	20240912	092800	3734460	5500	5500	5500	5500	7
634	20240912	092700	3695960	5500	5500	5500	5500	0
635	20240912	092600	3695960	5500	5500	5500	5500	0
636	20240912	092500	3695960	5500	5500	5500	5500	50
637	20240912	092400	3420960	5500	5500	5500	5500	13
638	20240912	092300	3349460	5500	5500	5500	5500	10
639	20240912	092200	3294460	5500	5500	5500	5500	20
640	20240912	092100	3184460	5500	5500	5500	5500	71
641	20240912	092000	2793960	5510	5510	5510	5510	10
642	20240912	091900	2738860	5510	5510	5510	5510	1
643	20240912	091800	2733350	5510	5510	5510	5510	15
644	20240912	091700	2650700	5510	5510	5510	5510	1
645	20240912	091600	2645190	5510	5510	5510	5510	11
646	20240912	091500	2584580	5510	5510	5510	5510	2
647	20240912	091400	2573560	5510	5510	5510	5510	0
648	20240912	091300	2573560	5510	5520	5520	5510	5
649	20240912	091200	2546000	5520	5490	5520	5490	220
650	20240912	091100	1332350	5500	5500	5500	5500	5
651	20240912	091000	1304850	5510	5510	5510	5510	1
652	20240912	090900	1299340	5520	5510	5520	5500	57
653	20240912	090800	985240	5520	5520	5520	5520	1
654	20240912	090700	979720	5520	5520	5520	5520	1
655	20240912	090600	974200	5520	5520	5520	5520	1
656	20240912	090500	968680	5520	5530	5530	5520	32
657	20240912	090400	791740	5530	5530	5530	5530	1
658	20240912	090300	786210	5530	5530	5530	5530	1
659	20240912	090200	780680	5540	5540	5540	5540	20
660	20240912	090100	669880	5540	5540	5540	5540	2
661	20240912	090000	658800	5400	5400	5400	5400	122