KissMeData/056080/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193400	255600000	5560	5560	5560	5560	1059
3	20240911	193300	255600000	5560	5560	5560	5560	0
4	20240911	193200	255600000	5560	5560	5560	5560	0
5	20240911	193100	255600000	5560	5560	5560	5560	0
6	20240911	193000	255600000	5560	5560	5560	5560	0
7	20240911	192900	255600000	5560	5560	5560	5560	0
8	20240911	192800	255600000	5560	5560	5560	5560	0
9	20240911	192700	255600000	5560	5560	5560	5560	0
10	20240911	192600	255600000	5560	5560	5560	5560	0
11	20240911	192500	255600000	5560	5560	5560	5560	0
12	20240911	192400	255600000	5560	5560	5560	5560	0
13	20240911	192300	255600000	5560	5560	5560	5560	0
14	20240911	192200	255600000	5560	5560	5560	5560	0
15	20240911	192100	255600000	5560	5560	5560	5560	0
16	20240911	192000	255600000	5560	5560	5560	5560	0
17	20240911	191900	255600000	5560	5560	5560	5560	0
18	20240911	191800	255600000	5560	5560	5560	5560	0
19	20240911	191700	255600000	5560	5560	5560	5560	0
20	20240911	191600	255600000	5560	5560	5560	5560	0
21	20240911	191500	255600000	5560	5560	5560	5560	0
22	20240911	191400	255600000	5560	5560	5560	5560	0
23	20240911	191300	255600000	5560	5560	5560	5560	0
24	20240911	191200	255600000	5560	5560	5560	5560	0
25	20240911	191100	255600000	5560	5560	5560	5560	0
26	20240911	191000	255600000	5560	5560	5560	5560	0
27	20240911	190900	255600000	5560	5560	5560	5560	0
28	20240911	190800	255600000	5560	5560	5560	5560	0
29	20240911	190700	255600000	5560	5560	5560	5560	0
30	20240911	190600	255600000	5560	5560	5560	5560	0
31	20240911	190500	255600000	5560	5560	5560	5560	0
32	20240911	190400	255600000	5560	5560	5560	5560	1059
33	20240911	190300	255600000	5560	5560	5560	5560	0
34	20240911	190200	255600000	5560	5560	5560	5560	0
35	20240911	190100	255600000	5560	5560	5560	5560	0
36	20240911	190000	255600000	5560	5560	5560	5560	0
37	20240911	185900	255600000	5560	5560	5560	5560	0
38	20240911	185800	255600000	5560	5560	5560	5560	0
39	20240911	185700	255600000	5560	5560	5560	5560	0
40	20240911	185600	255600000	5560	5560	5560	5560	0
41	20240911	185500	255600000	5560	5560	5560	5560	0
42	20240911	185400	255600000	5560	5560	5560	5560	0
43	20240911	185300	255600000	5560	5560	5560	5560	0
44	20240911	185200	255600000	5560	5560	5560	5560	0
45	20240911	185100	255600000	5560	5560	5560	5560	0
46	20240911	185000	255600000	5560	5560	5560	5560	0
47	20240911	184900	255600000	5560	5560	5560	5560	0
48	20240911	184800	255600000	5560	5560	5560	5560	0
49	20240911	184700	255600000	5560	5560	5560	5560	0
50	20240911	184600	255600000	5560	5560	5560	5560	0
51	20240911	184500	255600000	5560	5560	5560	5560	0
52	20240911	184400	255600000	5560	5560	5560	5560	0
53	20240911	184300	255600000	5560	5560	5560	5560	0
54	20240911	184200	255600000	5560	5560	5560	5560	0
55	20240911	184100	255600000	5560	5560	5560	5560	0
56	20240911	184000	255600000	5560	5560	5560	5560	0
57	20240911	183900	255600000	5560	5560	5560	5560	0
58	20240911	183800	255600000	5560	5560	5560	5560	0
59	20240911	183700	255600000	5560	5560	5560	5560	0
60	20240911	183600	255600000	5560	5560	5560	5560	0
61	20240911	183500	255600000	5560	5560	5560	5560	0
62	20240911	183400	255600000	5560	5560	5560	5560	1059
63	20240911	183300	255600000	5560	5560	5560	5560	0
64	20240911	183200	255600000	5560	5560	5560	5560	0
65	20240911	183100	255600000	5560	5560	5560	5560	0
66	20240911	183000	255600000	5560	5560	5560	5560	0
67	20240911	182900	255600000	5560	5560	5560	5560	0
68	20240911	182800	255600000	5560	5560	5560	5560	0
69	20240911	182700	255600000	5560	5560	5560	5560	0
70	20240911	182600	255600000	5560	5560	5560	5560	0
71	20240911	182500	255600000	5560	5560	5560	5560	0
72	20240911	182400	255600000	5560	5560	5560	5560	0
73	20240911	182300	255600000	5560	5560	5560	5560	0
74	20240911	182200	255600000	5560	5560	5560	5560	0
75	20240911	182100	255600000	5560	5560	5560	5560	0
76	20240911	182000	255600000	5560	5560	5560	5560	0
77	20240911	181900	255600000	5560	5560	5560	5560	0
78	20240911	181800	255600000	5560	5560	5560	5560	0
79	20240911	181700	255600000	5560	5560	5560	5560	0
80	20240911	181600	255600000	5560	5560	5560	5560	0
81	20240911	181500	255600000	5560	5560	5560	5560	0
82	20240911	181400	255600000	5560	5560	5560	5560	0
83	20240911	181300	255600000	5560	5560	5560	5560	0
84	20240911	181200	255600000	5560	5560	5560	5560	0
85	20240911	181100	255600000	5560	5560	5560	5560	0
86	20240911	181000	255600000	5560	5560	5560	5560	0
87	20240911	180900	255600000	5560	5560	5560	5560	0
88	20240911	180800	255600000	5560	5560	5560	5560	0
89	20240911	180700	255600000	5560	5560	5560	5560	0
90	20240911	180600	255600000	5560	5560	5560	5560	0
91	20240911	180500	255600000	5560	5560	5560	5560	0
92	20240911	180400	255600000	5560	5560	5560	5560	1059
93	20240911	180300	255600000	5560	5560	5560	5560	0
94	20240911	180200	255600000	5560	5560	5560	5560	0
95	20240911	180100	255600000	5560	5560	5560	5560	0
96	20240911	180000	255600000	5560	5560	5560	5560	0
97	20240911	175900	255600000	5560	5560	5560	5560	0
98	20240911	175800	255600000	5560	5560	5560	5560	0
99	20240911	175700	255600000	5560	5560	5560	5560	0
100	20240911	175600	255600000	5560	5560	5560	5560	0
101	20240911	175500	255600000	5560	5560	5560	5560	0
102	20240911	175400	255600000	5560	5560	5560	5560	0
103	20240911	175300	255600000	5560	5560	5560	5560	0
104	20240911	175200	255600000	5560	5560	5560	5560	0
105	20240911	175100	255600000	5560	5560	5560	5560	0
106	20240911	175000	255600000	5560	5560	5560	5560	0
107	20240911	174900	255600000	5560	5560	5560	5560	0
108	20240911	174800	255600000	5560	5560	5560	5560	0
109	20240911	174700	255600000	5560	5560	5560	5560	0
110	20240911	174600	255600000	5560	5560	5560	5560	0
111	20240911	174500	255600000	5560	5560	5560	5560	0
112	20240911	174400	255600000	5560	5560	5560	5560	0
113	20240911	174300	255600000	5560	5560	5560	5560	0
114	20240911	174200	255600000	5560	5560	5560	5560	0
115	20240911	174100	255600000	5560	5560	5560	5560	0
116	20240911	174000	255600000	5560	5560	5560	5560	0
117	20240911	173900	255600000	5560	5560	5560	5560	0
118	20240911	173800	255600000	5560	5560	5560	5560	0
119	20240911	173700	255600000	5560	5560	5560	5560	0
120	20240911	173600	255600000	5560	5560	5560	5560	0
121	20240911	173500	255600000	5560	5560	5560	5560	0
122	20240911	173400	255600000	5560	5560	5560	5560	1059
123	20240911	173300	255600000	5560	5560	5560	5560	0
124	20240911	173200	255600000	5560	5560	5560	5560	0
125	20240911	173100	255600000	5560	5560	5560	5560	0
126	20240911	173000	255600000	5560	5560	5560	5560	0
127	20240911	172900	255600000	5560	5560	5560	5560	0
128	20240911	172800	255600000	5560	5560	5560	5560	0
129	20240911	172700	255600000	5560	5560	5560	5560	0
130	20240911	172600	255600000	5560	5560	5560	5560	0
131	20240911	172500	255600000	5560	5560	5560	5560	0
132	20240911	172400	255600000	5560	5560	5560	5560	0
133	20240911	172300	255600000	5560	5560	5560	5560	0
134	20240911	172200	255600000	5560	5560	5560	5560	0
135	20240911	172100	255600000	5560	5560	5560	5560	0
136	20240911	172000	255600000	5560	5560	5560	5560	0
137	20240911	171900	255600000	5560	5560	5560	5560	0
138	20240911	171800	255600000	5560	5560	5560	5560	0
139	20240911	171700	255600000	5560	5560	5560	5560	0
140	20240911	171600	255600000	5560	5560	5560	5560	0
141	20240911	171500	255600000	5560	5560	5560	5560	0
142	20240911	171400	255600000	5560	5560	5560	5560	0
143	20240911	171300	255600000	5560	5560	5560	5560	0
144	20240911	171200	255600000	5560	5560	5560	5560	0
145	20240911	171100	255600000	5560	5560	5560	5560	0
146	20240911	171000	255600000	5560	5560	5560	5560	0
147	20240911	170900	255600000	5560	5560	5560	5560	0
148	20240911	170800	255600000	5560	5560	5560	5560	0
149	20240911	170700	255600000	5560	5560	5560	5560	0
150	20240911	170600	255600000	5560	5560	5560	5560	0
151	20240911	170500	255600000	5560	5560	5560	5560	0
152	20240911	170400	255600000	5560	5560	5560	5560	1059
153	20240911	170300	255600000	5560	5560	5560	5560	0
154	20240911	170200	255600000	5560	5560	5560	5560	0
155	20240911	170100	255600000	5560	5560	5560	5560	0
156	20240911	170000	255600000	5560	5560	5560	5560	0
157	20240911	165900	255600000	5560	5560	5560	5560	0
158	20240911	165800	255600000	5560	5560	5560	5560	0
159	20240911	165700	255600000	5560	5560	5560	5560	0
160	20240911	165600	255600000	5560	5560	5560	5560	0
161	20240911	165500	255600000	5560	5560	5560	5560	0
162	20240911	165400	255600000	5560	5560	5560	5560	0
163	20240911	165300	255600000	5560	5560	5560	5560	0
164	20240911	165200	255600000	5560	5560	5560	5560	0
165	20240911	165100	255600000	5560	5560	5560	5560	0
166	20240911	165000	255600000	5560	5560	5560	5560	0
167	20240911	164900	255600000	5560	5560	5560	5560	0
168	20240911	164800	255600000	5560	5560	5560	5560	0
169	20240911	164700	255600000	5560	5560	5560	5560	0
170	20240911	164600	255600000	5560	5560	5560	5560	0
171	20240911	164500	255600000	5560	5560	5560	5560	0
172	20240911	164400	255600000	5560	5560	5560	5560	0
173	20240911	164300	255600000	5560	5560	5560	5560	0
174	20240911	164200	255600000	5560	5560	5560	5560	0
175	20240911	164100	255600000	5560	5560	5560	5560	0
176	20240911	164000	255600000	5560	5560	5560	5560	0
177	20240911	163900	255600000	5560	5560	5560	5560	0
178	20240911	163800	255600000	5560	5560	5560	5560	0
179	20240911	163700	255600000	5560	5560	5560	5560	0
180	20240911	163600	255600000	5560	5560	5560	5560	0
181	20240911	163500	255600000	5560	5560	5560	5560	0
182	20240911	163400	255600000	5560	5560	5560	5560	1059
183	20240911	163300	255600000	5560	5560	5560	5560	0
184	20240911	163200	255600000	5560	5560	5560	5560	0
185	20240911	163100	255600000	5560	5560	5560	5560	0
186	20240911	163000	255600000	5560	5560	5560	5560	0
187	20240911	162900	255600000	5560	5560	5560	5560	0
188	20240911	162800	255600000	5560	5560	5560	5560	0
189	20240911	162700	255600000	5560	5560	5560	5560	0
190	20240911	162600	255600000	5560	5560	5560	5560	0
191	20240911	162500	255600000	5560	5560	5560	5560	0
192	20240911	162400	255600000	5560	5560	5560	5560	0
193	20240911	162300	255600000	5560	5560	5560	5560	0
194	20240911	162200	255600000	5560	5560	5560	5560	0
195	20240911	162100	255600000	5560	5560	5560	5560	0
196	20240911	162000	255600000	5560	5560	5560	5560	0
197	20240911	161900	255600000	5560	5560	5560	5560	0
198	20240911	161800	255600000	5560	5560	5560	5560	0
199	20240911	161700	255600000	5560	5560	5560	5560	0
200	20240911	161600	255600000	5560	5560	5560	5560	0
201	20240911	161500	255600000	5560	5560	5560	5560	0
202	20240911	161400	255600000	5560	5560	5560	5560	0
203	20240911	161300	255600000	5560	5560	5560	5560	0
204	20240911	161200	255600000	5560	5560	5560	5560	0
205	20240911	161100	255600000	5560	5560	5560	5560	0
206	20240911	161000	255600000	5560	5560	5560	5560	0
207	20240911	160900	255600000	5560	5560	5560	5560	0
208	20240911	160800	255600000	5560	5560	5560	5560	0
209	20240911	160700	255600000	5560	5560	5560	5560	0
210	20240911	160600	255600000	5560	5560	5560	5560	0
211	20240911	160500	255600000	5560	5560	5560	5560	0
212	20240911	160400	255600000	5560	5560	5560	5560	1059
213	20240911	160300	255600000	5560	5560	5560	5560	0
214	20240911	160200	255600000	5560	5560	5560	5560	0
215	20240911	160100	255600000	5560	5560	5560	5560	0
216	20240911	160000	255600000	5560	5560	5560	5560	0
217	20240911	155900	255600000	5560	5560	5560	5560	0
218	20240911	155800	255600000	5560	5560	5560	5560	0
219	20240911	155700	255600000	5560	5560	5560	5560	0
220	20240911	155600	255600000	5560	5560	5560	5560	0
221	20240911	155500	255600000	5560	5560	5560	5560	0
222	20240911	155400	255600000	5560	5560	5560	5560	0
223	20240911	155300	255600000	5560	5560	5560	5560	0
224	20240911	155200	255600000	5560	5560	5560	5560	0
225	20240911	155100	255600000	5560	5560	5560	5560	0
226	20240911	155000	255600000	5560	5560	5560	5560	0
227	20240911	154900	255600000	5560	5560	5560	5560	0
228	20240911	154800	255600000	5560	5560	5560	5560	0
229	20240911	154700	255600000	5560	5560	5560	5560	0
230	20240911	154600	255600000	5560	5560	5560	5560	0
231	20240911	154500	255600000	5560	5560	5560	5560	0
232	20240911	154400	255600000	5560	5560	5560	5560	0
233	20240911	154300	255600000	5560	5560	5560	5560	0
234	20240911	154200	255600000	5560	5560	5560	5560	0
235	20240911	154100	255600000	5560	5560	5560	5560	0
236	20240911	154000	255600000	5560	5560	5560	5560	0
237	20240911	153900	255600000	5560	5560	5560	5560	0
238	20240911	153800	255600000	5560	5560	5560	5560	0
239	20240911	153700	255600000	5560	5560	5560	5560	0
240	20240911	153600	255600000	5560	5560	5560	5560	0
241	20240911	153500	255600000	5560	5560	5560	5560	0
242	20240911	153400	255600000	5560	5560	5560	5560	1059
243	20240911	153300	255600000	5560	5560	5560	5560	0
244	20240911	153200	255600000	5560	5560	5560	5560	0
245	20240911	153100	255600000	5560	5560	5560	5560	0
246	20240911	153000	255600000	5560	5560	5560	5560	1059
247	20240911	152900	249711960	5560	5560	5560	5560	0
248	20240911	152800	249711960	5560	5560	5560	5560	0
249	20240911	152700	249711960	5560	5560	5560	5560	0
250	20240911	152600	249711960	5560	5560	5560	5560	0
251	20240911	152500	249711960	5560	5560	5560	5560	0
252	20240911	152400	249711960	5560	5560	5560	5560	0
253	20240911	152300	249711960	5560	5560	5560	5560	0
254	20240911	152200	249711960	5560	5560	5560	5560	0
255	20240911	152100	249711960	5560	5560	5560	5560	0
256	20240911	152000	249711960	5560	5560	5560	5560	0
257	20240911	151900	249711960	5560	5560	5560	5560	30
258	20240911	151800	249545160	5570	5570	5570	5570	20
259	20240911	151700	249433760	5570	5570	5570	5570	1
260	20240911	151600	249428190	5550	5550	5550	5550	0
261	20240911	151500	249428190	5550	5560	5560	5550	165
262	20240911	151400	248512070	5560	5560	5560	5560	0
263	20240911	151300	248512070	5560	5570	5570	5560	20
264	20240911	151200	248400770	5570	5570	5570	5570	10
265	20240911	151100	248345070	5570	5560	5570	5560	30
266	20240911	151000	248178240	5560	5550	5560	5550	25
267	20240911	150900	248039440	5540	5540	5540	5540	0
268	20240911	150800	248039440	5540	5540	5540	5540	0
269	20240911	150700	248039440	5540	5540	5540	5540	0
270	20240911	150600	248039440	5540	5540	5540	5540	206
271	20240911	150500	246898200	5550	5550	5550	5550	0
272	20240911	150400	246898200	5550	5550	5550	5550	0
273	20240911	150300	246898200	5550	5560	5560	5550	150
274	20240911	150200	246065650	5550	5550	5550	5550	0
275	20240911	150100	246065650	5550	5550	5550	5550	0
276	20240911	150000	246065650	5550	5550	5550	5550	0
277	20240911	145900	246065650	5550	5550	5550	5550	0
278	20240911	145800	246065650	5550	5550	5550	5550	0
279	20240911	145700	246065650	5550	5550	5550	5550	0
280	20240911	145600	246065650	5550	5550	5550	5550	0
281	20240911	145500	246065650	5550	5550	5550	5550	2
282	20240911	145400	246054550	5550	5550	5550	5550	0
283	20240911	145300	246054550	5550	5550	5550	5550	15
284	20240911	145200	245971300	5560	5560	5560	5560	10
285	20240911	145100	245915700	5560	5560	5560	5560	0
286	20240911	145000	245915700	5560	5540	5560	5540	100
287	20240911	144900	245360940	5540	5540	5540	5540	1
288	20240911	144800	245355400	5540	5540	5540	5540	0
289	20240911	144700	245355400	5540	5540	5540	5540	2
290	20240911	144600	245344320	5520	5520	5520	5520	0
291	20240911	144500	245344320	5520	5520	5520	5520	0
292	20240911	144400	245344320	5520	5540	5540	5520	1000
293	20240911	144300	239811960	5540	5540	5540	5540	20
294	20240911	144200	239701160	5540	5540	5540	5540	66
295	20240911	144100	239335520	5550	5550	5550	5550	11
296	20240911	144000	239274470	5550	5550	5550	5550	101
297	20240911	143900	238713920	5540	5540	5540	5540	55
298	20240911	143800	238409220	5540	5540	5540	5540	0
299	20240911	143700	238409220	5540	5540	5540	5540	0
300	20240911	143600	238409220	5540	5540	5540	5540	0
301	20240911	143500	238409220	5540	5540	5540	5540	0
302	20240911	143400	238409220	5540	5540	5540	5540	9
303	20240911	143300	238359360	5550	5550	5550	5550	1
304	20240911	143200	238353810	5550	5550	5550	5550	0
305	20240911	143100	238353810	5550	5540	5550	5540	60
306	20240911	143000	238021310	5540	5550	5550	5540	718
307	20240911	142900	234041180	5550	5550	5550	5550	0
308	20240911	142800	234041180	5550	5550	5550	5550	623
309	20240911	142700	230583530	5550	5550	5550	5550	8
310	20240911	142600	230539130	5560	5560	5560	5560	20
311	20240911	142500	230427930	5560	5560	5560	5560	0
312	20240911	142400	230427930	5560	5560	5560	5560	2
313	20240911	142300	230416810	5560	5560	5560	5560	0
314	20240911	142200	230416810	5560	5560	5560	5560	0
315	20240911	142100	230416810	5560	5560	5560	5560	2
316	20240911	142000	230405690	5560	5560	5560	5560	245
317	20240911	141900	229043490	5570	5570	5570	5570	0
318	20240911	141800	229043490	5570	5570	5570	5570	0
319	20240911	141700	229043490	5570	5570	5570	5570	2
320	20240911	141600	229032350	5570	5570	5570	5570	93
321	20240911	141500	228514340	5570	5570	5570	5570	243
322	20240911	141400	227160830	5580	5580	5580	5580	0
323	20240911	141300	227160830	5580	5580	5580	5580	0
324	20240911	141200	227160830	5580	5580	5580	5580	191
325	20240911	141100	226095050	5580	5580	5580	5580	100
326	20240911	141000	225537050	5580	5580	5580	5580	326
327	20240911	140900	223717970	5580	5580	5580	5580	0
328	20240911	140800	223717970	5580	5580	5580	5580	0
329	20240911	140700	223717970	5580	5580	5580	5580	0
330	20240911	140600	223717970	5580	5580	5580	5580	5
331	20240911	140500	223690070	5570	5570	5570	5570	0
332	20240911	140400	223690070	5570	5570	5570	5570	53
333	20240911	140300	223394860	5570	5570	5570	5570	5
334	20240911	140200	223367010	5570	5570	5570	5570	0
335	20240911	140100	223367010	5570	5570	5570	5570	0
336	20240911	140000	223367010	5570	5570	5570	5570	185
337	20240911	135900	222336560	5560	5560	5560	5560	34
338	20240911	135800	222147520	5560	5560	5560	5560	0
339	20240911	135700	222147520	5560	5560	5560	5560	0
340	20240911	135600	222147520	5560	5560	5560	5560	0
341	20240911	135500	222147520	5560	5560	5560	5560	0
342	20240911	135400	222147520	5560	5560	5560	5560	0
343	20240911	135300	222147520	5560	5560	5560	5560	0
344	20240911	135200	222147520	5560	5560	5560	5560	500
345	20240911	135100	219367520	5570	5570	5570	5570	140
346	20240911	135000	218587720	5570	5570	5570	5570	1000
347	20240911	134900	213017720	5580	5580	5580	5580	286
348	20240911	134800	211421840	5580	5580	5580	5580	0
349	20240911	134700	211421840	5580	5580	5580	5580	0
350	20240911	134600	211421840	5580	5580	5580	5580	0
351	20240911	134500	211421840	5580	5580	5580	5580	0
352	20240911	134400	211421840	5580	5580	5580	5580	0
353	20240911	134300	211421840	5580	5580	5580	5580	66
354	20240911	134200	211053560	5600	5600	5600	5600	2
355	20240911	134100	211042360	5590	5590	5590	5590	85
356	20240911	134000	210567210	5590	5590	5590	5590	0
357	20240911	133900	210567210	5590	5590	5590	5590	55
358	20240911	133800	210259760	5620	5620	5620	5620	0
359	20240911	133700	210259760	5620	5600	5620	5600	44
360	20240911	133600	210012700	5600	5600	5600	5600	10
361	20240911	133500	209956700	5590	5590	5590	5590	0
362	20240911	133400	209956700	5590	5590	5590	5590	200
363	20240911	133300	208838700	5590	5590	5590	5590	0
364	20240911	133200	208838700	5590	5590	5590	5590	0
365	20240911	133100	208838700	5590	5590	5590	5590	150
366	20240911	133000	208000200	5590	5590	5590	5590	0
367	20240911	132900	208000200	5590	5590	5590	5590	0
368	20240911	132800	208000200	5590	5590	5590	5590	0
369	20240911	132700	208000200	5590	5590	5590	5590	0
370	20240911	132600	208000200	5590	5590	5590	5590	575
371	20240911	132500	204785950	5600	5600	5600	5600	4
372	20240911	132400	204763550	5600	5600	5600	5600	0
373	20240911	132300	204763550	5600	5600	5600	5600	0
374	20240911	132200	204763550	5600	5600	5600	5600	0
375	20240911	132100	204763550	5600	5600	5600	5600	62
376	20240911	132000	204416350	5600	5600	5600	5600	12
377	20240911	131900	204349150	5600	5600	5600	5600	4
378	20240911	131800	204326750	5610	5610	5610	5610	28
379	20240911	131700	204169670	5610	5610	5610	5610	0
380	20240911	131600	204169670	5610	5610	5610	5610	50
381	20240911	131500	203889170	5600	5600	5600	5600	550
382	20240911	131400	200809170	5600	5600	5600	5600	0
383	20240911	131300	200809170	5600	5600	5600	5600	0
384	20240911	131200	200809170	5600	5600	5600	5600	0
385	20240911	131100	200809170	5600	5600	5600	5600	0
386	20240911	131000	200809170	5600	5610	5610	5600	586
387	20240911	130900	197527010	5610	5610	5610	5610	0
388	20240911	130800	197527010	5610	5610	5610	5610	178
389	20240911	130700	196528430	5620	5620	5620	5620	0
390	20240911	130600	196528430	5620	5620	5620	5620	0
391	20240911	130500	196528430	5620	5600	5620	5600	110
392	20240911	130400	195912230	5620	5590	5620	5590	17
393	20240911	130300	195816900	5620	5620	5620	5620	0
394	20240911	130200	195816900	5620	5620	5620	5620	179
395	20240911	130100	194810920	5590	5590	5590	5590	0
396	20240911	130000	194810920	5590	5610	5610	5590	30
397	20240911	125900	194643030	5620	5620	5620	5620	0
398	20240911	125800	194643030	5620	5620	5620	5620	0
399	20240911	125700	194643030	5620	5620	5620	5620	0
400	20240911	125600	194643030	5620	5620	5620	5620	0
401	20240911	125500	194643030	5620	5620	5620	5620	11
402	20240911	125400	194581210	5620	5620	5620	5620	16
403	20240911	125300	194491290	5620	5620	5620	5620	0
404	20240911	125200	194491290	5620	5620	5620	5620	100
405	20240911	125100	193929290	5620	5620	5620	5620	0
406	20240911	125000	193929290	5620	5620	5620	5620	0
407	20240911	124900	193929290	5620	5620	5620	5620	0
408	20240911	124800	193929290	5620	5620	5620	5620	10
409	20240911	124700	193873090	5620	5620	5620	5620	30
410	20240911	124600	193704490	5640	5640	5640	5640	10
411	20240911	124500	193648090	5640	5640	5640	5640	0
412	20240911	124400	193648090	5640	5640	5640	5640	0
413	20240911	124300	193648090	5640	5640	5640	5640	0
414	20240911	124200	193648090	5640	5640	5640	5640	0
415	20240911	124100	193648090	5640	5640	5640	5640	0
416	20240911	124000	193648090	5640	5640	5640	5640	0
417	20240911	123900	193648090	5640	5640	5640	5640	1
418	20240911	123800	193642450	5640	5600	5640	5600	310
419	20240911	123700	191905650	5600	5600	5600	5600	3
420	20240911	123600	191888850	5600	5600	5600	5600	0
421	20240911	123500	191888850	5600	5600	5600	5600	0
422	20240911	123400	191888850	5600	5600	5600	5600	0
423	20240911	123300	191888850	5600	5600	5600	5600	0
424	20240911	123200	191888850	5600	5600	5600	5600	0
425	20240911	123100	191888850	5600	5600	5600	5600	569
426	20240911	123000	188702450	5600	5600	5600	5600	10
427	20240911	122900	188646450	5600	5600	5600	5600	35
428	20240911	122800	188450450	5600	5600	5600	5600	0
429	20240911	122700	188450450	5600	5600	5600	5600	4
430	20240911	122600	188428050	5600	5600	5600	5600	13
431	20240911	122500	188355250	5600	5610	5610	5600	450
432	20240911	122400	185834720	5610	5610	5610	5610	1
433	20240911	122300	185829110	5640	5640	5640	5640	0
434	20240911	122200	185829110	5640	5640	5640	5640	0
435	20240911	122100	185829110	5640	5640	5640	5640	1
436	20240911	122000	185823470	5640	5640	5640	5640	0
437	20240911	121900	185823470	5640	5640	5640	5640	1
438	20240911	121800	185817830	5650	5650	5650	5650	5
439	20240911	121700	185789580	5650	5650	5650	5650	2
440	20240911	121600	185778280	5650	5650	5650	5650	0
441	20240911	121500	185778280	5650	5650	5650	5650	0
442	20240911	121400	185778280	5650	5660	5660	5650	7
443	20240911	121300	185738720	5660	5660	5660	5660	0
444	20240911	121200	185738720	5660	5620	5660	5620	90
445	20240911	121100	185229410	5650	5600	5650	5600	912
446	20240911	121000	180077210	5600	5600	5600	5600	100
447	20240911	120900	179517210	5650	5650	5650	5650	0
448	20240911	120800	179517210	5650	5640	5650	5640	150
449	20240911	120700	178670040	5650	5650	5650	5650	0
450	20240911	120600	178670040	5650	5650	5650	5650	2
451	20240911	120500	178658740	5610	5640	5640	5610	403
452	20240911	120400	176397620	5640	5640	5640	5640	15
453	20240911	120300	176313020	5650	5650	5650	5650	0
454	20240911	120200	176313020	5650	5650	5650	5650	0
455	20240911	120100	176313020	5650	5650	5650	5650	0
456	20240911	120000	176313020	5650	5650	5650	5650	0
457	20240911	115900	176313020	5650	5650	5650	5650	2
458	20240911	115800	176301720	5640	5640	5640	5640	3
459	20240911	115700	176284800	5640	5640	5640	5640	0
460	20240911	115600	176284800	5640	5640	5640	5640	3
461	20240911	115500	176267880	5640	5640	5640	5640	0
462	20240911	115400	176267880	5640	5640	5640	5640	2
463	20240911	115300	176256600	5650	5650	5650	5650	0
464	20240911	115200	176256600	5650	5650	5650	5650	0
465	20240911	115100	176256600	5650	5650	5650	5650	0
466	20240911	115000	176256600	5650	5650	5650	5650	2
467	20240911	114900	176245300	5640	5640	5640	5640	10
468	20240911	114800	176188900	5650	5640	5650	5640	191
469	20240911	114700	175111640	5650	5650	5650	5650	0
470	20240911	114600	175111640	5650	5650	5650	5640	5
471	20240911	114500	175083400	5640	5630	5640	5630	636
472	20240911	114400	171498550	5610	5610	5610	5610	60
473	20240911	114300	171161950	5600	5600	5600	5600	0
474	20240911	114200	171161950	5600	5600	5600	5600	100
475	20240911	114100	170601950	5600	5600	5600	5600	0
476	20240911	114000	170601950	5600	5600	5600	5600	1
477	20240911	113900	170596350	5600	5600	5600	5600	20
478	20240911	113800	170484350	5610	5610	5610	5610	0
479	20240911	113700	170484350	5610	5610	5610	5610	46
480	20240911	113600	170226290	5610	5610	5610	5610	0
481	20240911	113500	170226290	5610	5610	5610	5610	1
482	20240911	113400	170220680	5600	5600	5600	5600	0
483	20240911	113300	170220680	5600	5600	5600	5600	0
484	20240911	113200	170220680	5600	5600	5600	5600	0
485	20240911	113100	170220680	5600	5600	5600	5600	250
486	20240911	113000	168820680	5600	5600	5600	5600	0
487	20240911	112900	168820680	5600	5600	5600	5600	150
488	20240911	112800	167980680	5600	5600	5600	5600	5
489	20240911	112700	167952680	5600	5600	5600	5600	0
490	20240911	112600	167952680	5600	5600	5600	5600	0
491	20240911	112500	167952680	5600	5600	5600	5600	0
492	20240911	112400	167952680	5600	5600	5600	5600	0
493	20240911	112300	167952680	5600	5600	5600	5600	0
494	20240911	112200	167952680	5600	5600	5600	5600	0
495	20240911	112100	167952680	5600	5600	5600	5600	0
496	20240911	112000	167952680	5600	5600	5600	5600	40
497	20240911	111900	167728680	5610	5620	5620	5610	418
498	20240911	111800	165380220	5620	5620	5620	5620	0
499	20240911	111700	165380220	5620	5620	5620	5620	0
500	20240911	111600	165380220	5620	5620	5620	5620	65
501	20240911	111500	165014920	5620	5620	5620	5620	15
502	20240911	111400	164930620	5620	5620	5620	5620	131
503	20240911	111300	164194400	5620	5620	5620	5620	15
504	20240911	111200	164110100	5620	5630	5630	5620	35
505	20240911	111100	163913390	5630	5630	5630	5630	0
506	20240911	111000	163913390	5630	5610	5630	5610	180
507	20240911	110900	162902670	5620	5620	5620	5620	0
508	20240911	110800	162902670	5620	5620	5620	5620	0
509	20240911	110700	162902670	5620	5620	5620	5620	2
510	20240911	110600	162891430	5610	5610	5610	5610	122
511	20240911	110500	162207010	5610	5610	5610	5610	30
512	20240911	110400	162038710	5610	5610	5610	5610	15
513	20240911	110300	161954560	5600	5600	5600	5600	0
514	20240911	110200	161954560	5600	5600	5600	5600	0
515	20240911	110100	161954560	5600	5600	5600	5600	260
516	20240911	110000	160498560	5600	5600	5600	5600	2
517	20240911	105900	160487360	5600	5600	5600	5600	0
518	20240911	105800	160487360	5600	5600	5600	5600	0
519	20240911	105700	160487360	5600	5600	5600	5600	218
520	20240911	105600	159266560	5600	5600	5600	5600	0
521	20240911	105500	159266560	5600	5600	5600	5600	0
522	20240911	105400	159266560	5600	5600	5600	5600	0
523	20240911	105300	159266560	5600	5600	5600	5600	0
524	20240911	105200	159266560	5600	5600	5600	5600	0
525	20240911	105100	159266560	5600	5600	5600	5600	0
526	20240911	105000	159266560	5600	5600	5600	5600	61
527	20240911	104900	158924960	5600	5610	5610	5600	376
528	20240911	104800	156815730	5620	5620	5620	5620	5
529	20240911	104700	156787630	5620	5620	5620	5620	5
530	20240911	104600	156759530	5620	5620	5620	5620	145
531	20240911	104500	155944630	5620	5620	5620	5620	12
532	20240911	104400	155877190	5620	5620	5620	5620	100
533	20240911	104300	155315190	5630	5630	5630	5630	1
534	20240911	104200	155309560	5630	5630	5630	5630	3
535	20240911	104100	155292670	5630	5630	5630	5630	20
536	20240911	104000	155180070	5620	5620	5620	5620	15
537	20240911	103900	155095770	5610	5610	5610	5610	0
538	20240911	103800	155095770	5610	5610	5610	5610	163
539	20240911	103700	154181340	5610	5620	5620	5610	64
540	20240911	103600	153822160	5620	5620	5620	5620	6
541	20240911	103500	153788440	5620	5620	5620	5620	220
542	20240911	103400	152552040	5620	5620	5620	5620	269
543	20240911	103300	151040260	5630	5640	5640	5630	1446
544	20240911	103200	142888970	5650	5650	5650	5650	0
545	20240911	103100	142888970	5650	5650	5650	5650	36
546	20240911	103000	142685570	5650	5650	5650	5650	61
547	20240911	102900	142340920	5650	5650	5650	5650	10
548	20240911	102800	142284420	5650	5650	5650	5650	0
549	20240911	102700	142284420	5650	5650	5650	5650	17
550	20240911	102600	142188370	5650	5650	5650	5650	42
551	20240911	102500	141951070	5640	5640	5640	5640	0
552	20240911	102400	141951070	5640	5640	5640	5640	13
553	20240911	102300	141877750	5670	5670	5670	5670	5
554	20240911	102200	141849400	5650	5650	5650	5650	100
555	20240911	102100	141284400	5670	5670	5670	5670	97
556	20240911	102000	140734410	5670	5660	5670	5660	444
557	20240911	101900	138220710	5670	5670	5670	5670	0
558	20240911	101800	138220710	5670	5670	5670	5670	1
559	20240911	101700	138215040	5670	5660	5670	5660	17
560	20240911	101600	138118800	5670	5670	5670	5670	110
561	20240911	101500	137495100	5670	5670	5670	5670	0
562	20240911	101400	137495100	5670	5670	5670	5670	100
563	20240911	101300	136928100	5670	5670	5670	5670	120
564	20240911	101200	136247700	5670	5670	5680	5660	167
565	20240911	101100	135300080	5670	5670	5670	5670	0
566	20240911	101000	135300080	5670	5670	5670	5670	100
567	20240911	100900	134733080	5670	5660	5670	5660	1310
568	20240911	100800	127310410	5660	5660	5660	5660	514
569	20240911	100700	124401170	5640	5660	5660	5640	493
570	20240911	100600	121612190	5650	5640	5650	5640	773
571	20240911	100500	117244750	5640	5640	5640	5640	86
572	20240911	100400	116759710	5640	5640	5640	5640	100
573	20240911	100300	116195710	5630	5630	5630	5630	12
574	20240911	100200	116128150	5640	5640	5640	5640	18
575	20240911	100100	116026630	5630	5630	5630	5630	200
576	20240911	100000	114900630	5630	5630	5630	5630	0
577	20240911	095900	114900630	5630	5630	5630	5630	15
578	20240911	095800	114816180	5630	5630	5630	5630	1
579	20240911	095700	114810550	5630	5630	5630	5630	144
580	20240911	095600	113999830	5640	5640	5640	5640	36
581	20240911	095500	113796790	5650	5660	5660	5650	238
582	20240911	095400	112449960	5670	5670	5670	5670	10
583	20240911	095300	112393260	5670	5670	5670	5660	43
584	20240911	095200	112149820	5670	5670	5670	5670	90
585	20240911	095100	111639520	5680	5670	5680	5670	28
586	20240911	095000	111480750	5680	5680	5680	5680	19
587	20240911	094900	111372830	5680	5690	5690	5680	201
588	20240911	094800	110230210	5680	5680	5680	5680	1
589	20240911	094700	110224530	5690	5690	5690	5690	175
590	20240911	094600	109228780	5690	5690	5690	5690	120
591	20240911	094500	108545980	5690	5660	5690	5660	445
592	20240911	094400	106017950	5670	5670	5670	5670	8
593	20240911	094300	105972590	5660	5660	5660	5660	43
594	20240911	094200	105729210	5660	5670	5670	5660	1410
595	20240911	094100	97747760	5680	5680	5680	5680	550
596	20240911	094000	94623760	5680	5670	5680	5670	133
597	20240911	093900	93869420	5670	5670	5680	5670	42
598	20240911	093800	93631240	5670	5670	5670	5660	212
599	20240911	093700	92429500	5670	5670	5670	5670	1
600	20240911	093600	92423830	5660	5680	5690	5660	213
601	20240911	093500	91214740	5680	5670	5680	5670	2853
602	20240911	093400	75025140	5660	5670	5670	5660	23
603	20240911	093300	74894930	5660	5660	5660	5660	336
604	20240911	093200	72993170	5660	5650	5670	5650	145
605	20240911	093100	72172870	5650	5630	5670	5630	1941
606	20240911	093000	61215200	5630	5620	5630	5600	1105
607	20240911	092900	55001590	5600	5620	5620	5600	425
608	20240911	092800	52617480	5610	5580	5610	5580	1118
609	20240911	092700	46350690	5580	5590	5590	5580	307
610	20240911	092600	44635690	5590	5580	5590	5580	268
611	20240911	092500	43138360	5580	5560	5580	5560	1389
612	20240911	092400	35402850	5560	5560	5560	5560	115
613	20240911	092300	34763450	5560	5560	5560	5560	230
614	20240911	092200	33484650	5560	5560	5560	5560	688
615	20240911	092100	29659370	5550	5550	5550	5550	0
616	20240911	092000	29659370	5550	5550	5550	5550	31
617	20240911	091900	29487320	5540	5550	5550	5540	105
618	20240911	091800	28905070	5550	5570	5570	5550	51
619	20240911	091700	28621800	5560	5560	5560	5560	0
620	20240911	091600	28621800	5560	5560	5560	5560	1218
621	20240911	091500	21849720	5560	5560	5560	5560	50
622	20240911	091400	21571720	5550	5550	5550	5550	2
623	20240911	091300	21560620	5550	5550	5550	5550	30
624	20240911	091200	21394120	5530	5560	5560	5530	143
625	20240911	091100	20601410	5570	5570	5570	5570	4
626	20240911	091000	20579130	5570	5570	5570	5570	3
627	20240911	090900	20562420	5580	5570	5580	5570	60
628	20240911	090800	20228120	5570	5570	5570	5570	196
629	20240911	090700	19136400	5560	5550	5560	5550	155
630	20240911	090600	18275240	5550	5550	5550	5550	66
631	20240911	090500	17908940	5550	5530	5550	5530	77
632	20240911	090400	17482710	5540	5540	5540	5540	0
633	20240911	090300	17482710	5540	5540	5540	5540	50
634	20240911	090200	17205710	5540	5530	5540	5530	135
635	20240911	090100	16458710	5520	5510	5520	5510	2451
636	20240911	090000	2953500	5500	5500	5500	5500	537