KissMeData/054620/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193300	89593370	5340	5340	5340	5340	119
3	20240909	193200	89593370	5340	5340	5340	5340	0
4	20240909	193100	89593370	5340	5340	5340	5340	0
5	20240909	193000	89593370	5340	5340	5340	5340	0
6	20240909	192900	89593370	5340	5340	5340	5340	0
7	20240909	192800	89593370	5340	5340	5340	5340	0
8	20240909	192700	89593370	5340	5340	5340	5340	0
9	20240909	192600	89593370	5340	5340	5340	5340	0
10	20240909	192500	89593370	5340	5340	5340	5340	0
11	20240909	192400	89593370	5340	5340	5340	5340	0
12	20240909	192300	89593370	5340	5340	5340	5340	0
13	20240909	192200	89593370	5340	5340	5340	5340	0
14	20240909	192100	89593370	5340	5340	5340	5340	0
15	20240909	192000	89593370	5340	5340	5340	5340	0
16	20240909	191900	89593370	5340	5340	5340	5340	0
17	20240909	191800	89593370	5340	5340	5340	5340	0
18	20240909	191700	89593370	5340	5340	5340	5340	0
19	20240909	191600	89593370	5340	5340	5340	5340	0
20	20240909	191500	89593370	5340	5340	5340	5340	0
21	20240909	191400	89593370	5340	5340	5340	5340	0
22	20240909	191300	89593370	5340	5340	5340	5340	0
23	20240909	191200	89593370	5340	5340	5340	5340	0
24	20240909	191100	89593370	5340	5340	5340	5340	0
25	20240909	191000	89593370	5340	5340	5340	5340	0
26	20240909	190900	89593370	5340	5340	5340	5340	0
27	20240909	190800	89593370	5340	5340	5340	5340	0
28	20240909	190700	89593370	5340	5340	5340	5340	0
29	20240909	190600	89593370	5340	5340	5340	5340	0
30	20240909	190500	89593370	5340	5340	5340	5340	0
31	20240909	190400	89593370	5340	5340	5340	5340	0
32	20240909	190300	89593370	5340	5340	5340	5340	119
33	20240909	190200	89593370	5340	5340	5340	5340	0
34	20240909	190100	89593370	5340	5340	5340	5340	0
35	20240909	190000	89593370	5340	5340	5340	5340	0
36	20240909	185900	89593370	5340	5340	5340	5340	0
37	20240909	185800	89593370	5340	5340	5340	5340	0
38	20240909	185700	89593370	5340	5340	5340	5340	0
39	20240909	185600	89593370	5340	5340	5340	5340	0
40	20240909	185500	89593370	5340	5340	5340	5340	0
41	20240909	185400	89593370	5340	5340	5340	5340	0
42	20240909	185300	89593370	5340	5340	5340	5340	0
43	20240909	185200	89593370	5340	5340	5340	5340	0
44	20240909	185100	89593370	5340	5340	5340	5340	0
45	20240909	185000	89593370	5340	5340	5340	5340	0
46	20240909	184900	89593370	5340	5340	5340	5340	0
47	20240909	184800	89593370	5340	5340	5340	5340	0
48	20240909	184700	89593370	5340	5340	5340	5340	0
49	20240909	184600	89593370	5340	5340	5340	5340	0
50	20240909	184500	89593370	5340	5340	5340	5340	0
51	20240909	184400	89593370	5340	5340	5340	5340	0
52	20240909	184300	89593370	5340	5340	5340	5340	0
53	20240909	184200	89593370	5340	5340	5340	5340	0
54	20240909	184100	89593370	5340	5340	5340	5340	0
55	20240909	184000	89593370	5340	5340	5340	5340	0
56	20240909	183900	89593370	5340	5340	5340	5340	0
57	20240909	183800	89593370	5340	5340	5340	5340	0
58	20240909	183700	89593370	5340	5340	5340	5340	0
59	20240909	183600	89593370	5340	5340	5340	5340	0
60	20240909	183500	89593370	5340	5340	5340	5340	0
61	20240909	183400	89593370	5340	5340	5340	5340	0
62	20240909	183300	89593370	5340	5340	5340	5340	119
63	20240909	183200	89593370	5340	5340	5340	5340	0
64	20240909	183100	89593370	5340	5340	5340	5340	0
65	20240909	183000	89593370	5340	5340	5340	5340	0
66	20240909	182900	89593370	5340	5340	5340	5340	0
67	20240909	182800	89593370	5340	5340	5340	5340	0
68	20240909	182700	89593370	5340	5340	5340	5340	0
69	20240909	182600	89593370	5340	5340	5340	5340	0
70	20240909	182500	89593370	5340	5340	5340	5340	0
71	20240909	182400	89593370	5340	5340	5340	5340	0
72	20240909	182300	89593370	5340	5340	5340	5340	0
73	20240909	182200	89593370	5340	5340	5340	5340	0
74	20240909	182100	89593370	5340	5340	5340	5340	0
75	20240909	182000	89593370	5340	5340	5340	5340	0
76	20240909	181900	89593370	5340	5340	5340	5340	0
77	20240909	181800	89593370	5340	5340	5340	5340	0
78	20240909	181700	89593370	5340	5340	5340	5340	0
79	20240909	181600	89593370	5340	5340	5340	5340	0
80	20240909	181500	89593370	5340	5340	5340	5340	0
81	20240909	181400	89593370	5340	5340	5340	5340	0
82	20240909	181300	89593370	5340	5340	5340	5340	0
83	20240909	181200	89593370	5340	5340	5340	5340	0
84	20240909	181100	89593370	5340	5340	5340	5340	0
85	20240909	181000	89593370	5340	5340	5340	5340	0
86	20240909	180900	89593370	5340	5340	5340	5340	0
87	20240909	180800	89593370	5340	5340	5340	5340	0
88	20240909	180700	89593370	5340	5340	5340	5340	0
89	20240909	180600	89593370	5340	5340	5340	5340	0
90	20240909	180500	89593370	5340	5340	5340	5340	0
91	20240909	180400	89593370	5340	5340	5340	5340	0
92	20240909	180300	89593370	5340	5340	5340	5340	119
93	20240909	180200	89593370	5340	5340	5340	5340	0
94	20240909	180100	89593370	5340	5340	5340	5340	0
95	20240909	180000	89593370	5340	5340	5340	5340	0
96	20240909	175900	89593370	5340	5340	5340	5340	0
97	20240909	175800	89593370	5340	5340	5340	5340	0
98	20240909	175700	89593370	5340	5340	5340	5340	0
99	20240909	175600	89593370	5340	5340	5340	5340	0
100	20240909	175500	89593370	5340	5340	5340	5340	0
101	20240909	175400	89593370	5340	5340	5340	5340	0
102	20240909	175300	89593370	5340	5340	5340	5340	0
103	20240909	175200	89593370	5340	5340	5340	5340	0
104	20240909	175100	89593370	5340	5340	5340	5340	0
105	20240909	175000	89593370	5340	5340	5340	5340	0
106	20240909	174900	89593370	5340	5340	5340	5340	0
107	20240909	174800	89593370	5340	5340	5340	5340	0
108	20240909	174700	89593370	5340	5340	5340	5340	0
109	20240909	174600	89593370	5340	5340	5340	5340	0
110	20240909	174500	89593370	5340	5340	5340	5340	0
111	20240909	174400	89593370	5340	5340	5340	5340	0
112	20240909	174300	89593370	5340	5340	5340	5340	0
113	20240909	174200	89593370	5340	5340	5340	5340	0
114	20240909	174100	89593370	5340	5340	5340	5340	0
115	20240909	174000	89593370	5340	5340	5340	5340	0
116	20240909	173900	89593370	5340	5340	5340	5340	0
117	20240909	173800	89593370	5340	5340	5340	5340	0
118	20240909	173700	89593370	5340	5340	5340	5340	0
119	20240909	173600	89593370	5340	5340	5340	5340	0
120	20240909	173500	89593370	5340	5340	5340	5340	0
121	20240909	173400	89593370	5340	5340	5340	5340	0
122	20240909	173300	89593370	5340	5340	5340	5340	119
123	20240909	173200	89593370	5340	5340	5340	5340	0
124	20240909	173100	89593370	5340	5340	5340	5340	0
125	20240909	173000	89593370	5340	5340	5340	5340	0
126	20240909	172900	89593370	5340	5340	5340	5340	0
127	20240909	172800	89593370	5340	5340	5340	5340	0
128	20240909	172700	89593370	5340	5340	5340	5340	0
129	20240909	172600	89593370	5340	5340	5340	5340	0
130	20240909	172500	89593370	5340	5340	5340	5340	0
131	20240909	172400	89593370	5340	5340	5340	5340	0
132	20240909	172300	89593370	5340	5340	5340	5340	0
133	20240909	172200	89593370	5340	5340	5340	5340	0
134	20240909	172100	89593370	5340	5340	5340	5340	0
135	20240909	172000	89593370	5340	5340	5340	5340	0
136	20240909	171900	89593370	5340	5340	5340	5340	0
137	20240909	171800	89593370	5340	5340	5340	5340	0
138	20240909	171700	89593370	5340	5340	5340	5340	0
139	20240909	171600	89593370	5340	5340	5340	5340	0
140	20240909	171500	89593370	5340	5340	5340	5340	0
141	20240909	171400	89593370	5340	5340	5340	5340	0
142	20240909	171300	89593370	5340	5340	5340	5340	0
143	20240909	171200	89593370	5340	5340	5340	5340	0
144	20240909	171100	89593370	5340	5340	5340	5340	0
145	20240909	171000	89593370	5340	5340	5340	5340	0
146	20240909	170900	89593370	5340	5340	5340	5340	0
147	20240909	170800	89593370	5340	5340	5340	5340	0
148	20240909	170700	89593370	5340	5340	5340	5340	0
149	20240909	170600	89593370	5340	5340	5340	5340	0
150	20240909	170500	89593370	5340	5340	5340	5340	0
151	20240909	170400	89593370	5340	5340	5340	5340	0
152	20240909	170300	89593370	5340	5340	5340	5340	119
153	20240909	170200	89593370	5340	5340	5340	5340	0
154	20240909	170100	89593370	5340	5340	5340	5340	0
155	20240909	170000	89593370	5340	5340	5340	5340	0
156	20240909	165900	89593370	5340	5340	5340	5340	0
157	20240909	165800	89593370	5340	5340	5340	5340	0
158	20240909	165700	89593370	5340	5340	5340	5340	0
159	20240909	165600	89593370	5340	5340	5340	5340	0
160	20240909	165500	89593370	5340	5340	5340	5340	0
161	20240909	165400	89593370	5340	5340	5340	5340	0
162	20240909	165300	89593370	5340	5340	5340	5340	0
163	20240909	165200	89593370	5340	5340	5340	5340	0
164	20240909	165100	89593370	5340	5340	5340	5340	0
165	20240909	165000	89593370	5340	5340	5340	5340	0
166	20240909	164900	89593370	5340	5340	5340	5340	0
167	20240909	164800	89593370	5340	5340	5340	5340	0
168	20240909	164700	89593370	5340	5340	5340	5340	0
169	20240909	164600	89593370	5340	5340	5340	5340	0
170	20240909	164500	89593370	5340	5340	5340	5340	0
171	20240909	164400	89593370	5340	5340	5340	5340	0
172	20240909	164300	89593370	5340	5340	5340	5340	0
173	20240909	164200	89593370	5340	5340	5340	5340	0
174	20240909	164100	89593370	5340	5340	5340	5340	0
175	20240909	164000	89593370	5340	5340	5340	5340	0
176	20240909	163900	89593370	5340	5340	5340	5340	0
177	20240909	163800	89593370	5340	5340	5340	5340	0
178	20240909	163700	89593370	5340	5340	5340	5340	0
179	20240909	163600	89593370	5340	5340	5340	5340	0
180	20240909	163500	89593370	5340	5340	5340	5340	0
181	20240909	163400	89593370	5340	5340	5340	5340	0
182	20240909	163300	89593370	5340	5340	5340	5340	119
183	20240909	163200	89593370	5340	5340	5340	5340	0
184	20240909	163100	89593370	5340	5340	5340	5340	0
185	20240909	163000	89593370	5340	5340	5340	5340	0
186	20240909	162900	89593370	5340	5340	5340	5340	0
187	20240909	162800	89593370	5340	5340	5340	5340	0
188	20240909	162700	89593370	5340	5340	5340	5340	0
189	20240909	162600	89593370	5340	5340	5340	5340	0
190	20240909	162500	89593370	5340	5340	5340	5340	0
191	20240909	162400	89593370	5340	5340	5340	5340	0
192	20240909	162300	89593370	5340	5340	5340	5340	0
193	20240909	162200	89593370	5340	5340	5340	5340	0
194	20240909	162100	89593370	5340	5340	5340	5340	0
195	20240909	162000	89593370	5340	5340	5340	5340	0
196	20240909	161900	89593370	5340	5340	5340	5340	0
197	20240909	161800	89593370	5340	5340	5340	5340	0
198	20240909	161700	89593370	5340	5340	5340	5340	0
199	20240909	161600	89593370	5340	5340	5340	5340	0
200	20240909	161500	89593370	5340	5340	5340	5340	0
201	20240909	161400	89593370	5340	5340	5340	5340	0
202	20240909	161300	89593370	5340	5340	5340	5340	0
203	20240909	161200	89593370	5340	5340	5340	5340	0
204	20240909	161100	89593370	5340	5340	5340	5340	0
205	20240909	161000	89593370	5340	5340	5340	5340	0
206	20240909	160900	89593370	5340	5340	5340	5340	0
207	20240909	160800	89593370	5340	5340	5340	5340	0
208	20240909	160700	89593370	5340	5340	5340	5340	0
209	20240909	160600	89593370	5340	5340	5340	5340	0
210	20240909	160500	89593370	5340	5340	5340	5340	0
211	20240909	160400	89593370	5340	5340	5340	5340	0
212	20240909	160300	89593370	5340	5340	5340	5340	119
213	20240909	160200	89593370	5340	5340	5340	5340	0
214	20240909	160100	89593370	5340	5340	5340	5340	0
215	20240909	160000	89593370	5340	5340	5340	5340	0
216	20240909	155900	89593370	5340	5340	5340	5340	0
217	20240909	155800	89593370	5340	5340	5340	5340	0
218	20240909	155700	89593370	5340	5340	5340	5340	0
219	20240909	155600	89593370	5340	5340	5340	5340	0
220	20240909	155500	89593370	5340	5340	5340	5340	0
221	20240909	155400	89593370	5340	5340	5340	5340	0
222	20240909	155300	89593370	5340	5340	5340	5340	0
223	20240909	155200	89593370	5340	5340	5340	5340	0
224	20240909	155100	89593370	5340	5340	5340	5340	0
225	20240909	155000	89593370	5340	5340	5340	5340	0
226	20240909	154900	89593370	5340	5340	5340	5340	0
227	20240909	154800	89593370	5340	5340	5340	5340	0
228	20240909	154700	89593370	5340	5340	5340	5340	0
229	20240909	154600	89593370	5340	5340	5340	5340	0
230	20240909	154500	89593370	5340	5340	5340	5340	0
231	20240909	154400	89593370	5340	5340	5340	5340	0
232	20240909	154300	89593370	5340	5340	5340	5340	0
233	20240909	154200	89593370	5340	5340	5340	5340	0
234	20240909	154100	89593370	5340	5340	5340	5340	0
235	20240909	154000	89593370	5340	5340	5340	5340	0
236	20240909	153900	89593370	5340	5340	5340	5340	0
237	20240909	153800	89593370	5340	5340	5340	5340	0
238	20240909	153700	89593370	5340	5340	5340	5340	0
239	20240909	153600	89593370	5340	5340	5340	5340	0
240	20240909	153500	89593370	5340	5340	5340	5340	0
241	20240909	153400	89593370	5340	5340	5340	5340	0
242	20240909	153300	89593370	5340	5340	5340	5340	119
243	20240909	153200	89593370	5340	5340	5340	5340	0
244	20240909	153100	89593370	5340	5340	5340	5340	0
245	20240909	153000	89593370	5340	5340	5340	5340	119
246	20240909	152900	88957910	5330	5330	5330	5330	0
247	20240909	152800	88957910	5330	5330	5330	5330	0
248	20240909	152700	88957910	5330	5330	5330	5330	0
249	20240909	152600	88957910	5330	5330	5330	5330	0
250	20240909	152500	88957910	5330	5330	5330	5330	0
251	20240909	152400	88957910	5330	5330	5330	5330	0
252	20240909	152300	88957910	5330	5330	5330	5330	0
253	20240909	152200	88957910	5330	5330	5330	5330	0
254	20240909	152100	88957910	5330	5330	5330	5330	0
255	20240909	152000	88957910	5330	5330	5330	5330	0
256	20240909	151900	88957910	5330	5330	5330	5330	1
257	20240909	151800	88952580	5340	5330	5340	5300	22
258	20240909	151700	88835390	5300	5310	5330	5300	3
259	20240909	151600	88819450	5320	5320	5320	5320	1
260	20240909	151500	88814130	5330	5330	5330	5330	0
261	20240909	151400	88814130	5330	5330	5330	5330	1
262	20240909	151300	88808800	5340	5320	5340	5320	1000
263	20240909	151200	83475460	5310	5320	5320	5310	13
264	20240909	151100	83406330	5320	5320	5320	5320	0
265	20240909	151000	83406330	5320	5320	5320	5320	0
266	20240909	150900	83406330	5320	5320	5320	5320	0
267	20240909	150800	83406330	5320	5320	5320	5320	0
268	20240909	150700	83406330	5320	5320	5320	5320	0
269	20240909	150600	83406330	5320	5320	5320	5320	0
270	20240909	150500	83406330	5320	5320	5320	5320	1
271	20240909	150400	83401010	5300	5300	5300	5300	8
272	20240909	150300	83358610	5310	5310	5310	5310	1
273	20240909	150200	83353300	5330	5330	5330	5330	0
274	20240909	150100	83353300	5330	5330	5330	5330	0
275	20240909	150000	83353300	5330	5330	5330	5330	0
276	20240909	145900	83353300	5330	5320	5330	5320	26
277	20240909	145800	83214960	5330	5300	5330	5300	200
278	20240909	145700	82154930	5290	5300	5300	5290	500
279	20240909	145600	79509480	5340	5340	5340	5340	0
280	20240909	145500	79509480	5340	5340	5340	5340	0
281	20240909	145400	79509480	5340	5340	5340	5340	0
282	20240909	145300	79509480	5340	5340	5340	5340	0
283	20240909	145200	79509480	5340	5340	5340	5340	0
284	20240909	145100	79509480	5340	5340	5340	5340	0
285	20240909	145000	79509480	5340	5340	5340	5340	0
286	20240909	144900	79509480	5340	5340	5340	5340	0
287	20240909	144800	79509480	5340	5340	5340	5340	0
288	20240909	144700	79509480	5340	5340	5340	5340	0
289	20240909	144600	79509480	5340	5340	5340	5340	0
290	20240909	144500	79509480	5340	5340	5340	5340	0
291	20240909	144400	79509480	5340	5340	5340	5340	0
292	20240909	144300	79509480	5340	5340	5340	5340	0
293	20240909	144200	79509480	5340	5340	5340	5340	0
294	20240909	144100	79509480	5340	5340	5340	5340	4
295	20240909	144000	79488120	5340	5340	5340	5340	0
296	20240909	143900	79488120	5340	5340	5340	5340	0
297	20240909	143800	79488120	5340	5340	5340	5340	0
298	20240909	143700	79488120	5340	5340	5340	5340	0
299	20240909	143600	79488120	5340	5340	5340	5340	0
300	20240909	143500	79488120	5340	5340	5340	5340	1
301	20240909	143400	79482780	5290	5290	5290	5290	17
302	20240909	143300	79392850	5340	5330	5340	5330	500
303	20240909	143200	76722970	5300	5300	5300	5300	0
304	20240909	143100	76722970	5300	5300	5300	5300	0
305	20240909	143000	76722970	5300	5300	5300	5300	0
306	20240909	142900	76722970	5300	5300	5300	5300	3
307	20240909	142800	76707070	5280	5280	5280	5280	0
308	20240909	142700	76707070	5280	5290	5290	5280	600
309	20240909	142600	73538630	5300	5300	5300	5300	0
310	20240909	142500	73538630	5300	5300	5300	5300	2
311	20240909	142400	73528030	5340	5340	5340	5340	0
312	20240909	142300	73528030	5340	5340	5340	5340	0
313	20240909	142200	73528030	5340	5340	5340	5340	0
314	20240909	142100	73528030	5340	5340	5340	5340	0
315	20240909	142000	73528030	5340	5340	5340	5340	0
316	20240909	141900	73528030	5340	5340	5340	5340	0
317	20240909	141800	73528030	5340	5340	5340	5340	0
318	20240909	141700	73528030	5340	5340	5340	5340	0
319	20240909	141600	73528030	5340	5340	5340	5340	9
320	20240909	141500	73479970	5340	5340	5340	5340	0
321	20240909	141400	73479970	5340	5340	5340	5340	2
322	20240909	141300	73469290	5340	5340	5340	5340	0
323	20240909	141200	73469290	5340	5340	5340	5340	0
324	20240909	141100	73469290	5340	5340	5340	5340	2
325	20240909	141000	73458610	5280	5280	5280	5280	0
326	20240909	140900	73458610	5280	5280	5280	5280	0
327	20240909	140800	73458610	5280	5280	5280	5280	0
328	20240909	140700	73458610	5280	5280	5280	5280	4
329	20240909	140600	73437490	5290	5290	5290	5290	2
330	20240909	140500	73426910	5290	5310	5310	5290	141
331	20240909	140400	72679770	5340	5340	5340	5340	0
332	20240909	140300	72679770	5340	5340	5340	5340	0
333	20240909	140200	72679770	5340	5340	5340	5340	0
334	20240909	140100	72679770	5340	5340	5340	5340	0
335	20240909	140000	72679770	5340	5340	5340	5340	0
336	20240909	135900	72679770	5340	5340	5340	5340	0
337	20240909	135800	72679770	5340	5340	5340	5340	0
338	20240909	135700	72679770	5340	5340	5340	5340	0
339	20240909	135600	72679770	5340	5340	5340	5340	0
340	20240909	135500	72679770	5340	5340	5340	5340	0
341	20240909	135400	72679770	5340	5340	5340	5340	0
342	20240909	135300	72679770	5340	5340	5340	5340	0
343	20240909	135200	72679770	5340	5340	5340	5340	0
344	20240909	135100	72679770	5340	5340	5340	5340	0
345	20240909	135000	72679770	5340	5340	5340	5340	0
346	20240909	134900	72679770	5340	5340	5340	5340	0
347	20240909	134800	72679770	5340	5340	5340	5340	0
348	20240909	134700	72679770	5340	5340	5340	5340	0
349	20240909	134600	72679770	5340	5340	5340	5340	0
350	20240909	134500	72679770	5340	5340	5340	5340	0
351	20240909	134400	72679770	5340	5340	5340	5340	0
352	20240909	134300	72679770	5340	5340	5340	5340	0
353	20240909	134200	72679770	5340	5340	5340	5340	0
354	20240909	134100	72679770	5340	5340	5340	5340	0
355	20240909	134000	72679770	5340	5340	5340	5340	0
356	20240909	133900	72679770	5340	5340	5340	5340	0
357	20240909	133800	72679770	5340	5340	5340	5340	0
358	20240909	133700	72679770	5340	5340	5340	5340	0
359	20240909	133600	72679770	5340	5340	5340	5340	0
360	20240909	133500	72679770	5340	5340	5340	5340	0
361	20240909	133400	72679770	5340	5340	5340	5340	0
362	20240909	133300	72679770	5340	5340	5340	5340	0
363	20240909	133200	72679770	5340	5340	5340	5340	0
364	20240909	133100	72679770	5340	5340	5340	5340	0
365	20240909	133000	72679770	5340	5340	5340	5340	7
366	20240909	132900	72642390	5340	5340	5340	5340	0
367	20240909	132800	72642390	5340	5340	5340	5340	0
368	20240909	132700	72642390	5340	5340	5340	5340	0
369	20240909	132600	72642390	5340	5340	5340	5340	0
370	20240909	132500	72642390	5340	5340	5340	5340	0
371	20240909	132400	72642390	5340	5340	5340	5340	0
372	20240909	132300	72642390	5340	5340	5340	5340	0
373	20240909	132200	72642390	5340	5340	5340	5340	0
374	20240909	132100	72642390	5340	5340	5340	5340	0
375	20240909	132000	72642390	5340	5340	5340	5340	2
376	20240909	131900	72631710	5300	5300	5300	5300	0
377	20240909	131800	72631710	5300	5300	5300	5300	0
378	20240909	131700	72631710	5300	5300	5300	5300	0
379	20240909	131600	72631710	5300	5300	5300	5300	0
380	20240909	131500	72631710	5300	5300	5300	5300	0
381	20240909	131400	72631710	5300	5300	5300	5300	1
382	20240909	131300	72626410	5340	5340	5340	5340	0
383	20240909	131200	72626410	5340	5340	5340	5340	0
384	20240909	131100	72626410	5340	5340	5340	5340	0
385	20240909	131000	72626410	5340	5340	5340	5340	0
386	20240909	130900	72626410	5340	5340	5340	5340	0
387	20240909	130800	72626410	5340	5340	5340	5340	0
388	20240909	130700	72626410	5340	5340	5340	5340	0
389	20240909	130600	72626410	5340	5330	5340	5330	3
390	20240909	130500	72610410	5270	5280	5280	5270	20
391	20240909	130400	72504920	5280	5280	5280	5280	0
392	20240909	130300	72504920	5280	5280	5280	5280	0
393	20240909	130200	72504920	5280	5280	5280	5270	34
394	20240909	130100	72325670	5280	5290	5290	5280	125
395	20240909	130000	71665650	5290	5290	5290	5290	84
396	20240909	125900	71221290	5300	5310	5310	5300	12
397	20240909	125800	71157680	5300	5320	5320	5300	144
398	20240909	125700	70394040	5320	5330	5330	5320	27
399	20240909	125600	70250360	5360	5360	5360	5360	0
400	20240909	125500	70250360	5360	5360	5360	5360	0
401	20240909	125400	70250360	5360	5360	5360	5360	0
402	20240909	125300	70250360	5360	5360	5360	5360	2
403	20240909	125200	70239640	5360	5360	5360	5360	0
404	20240909	125100	70239640	5360	5360	5360	5360	0
405	20240909	125000	70239640	5360	5360	5360	5360	0
406	20240909	124900	70239640	5360	5360	5360	5360	0
407	20240909	124800	70239640	5360	5360	5360	5360	0
408	20240909	124700	70239640	5360	5360	5360	5360	0
409	20240909	124600	70239640	5360	5360	5360	5360	0
410	20240909	124500	70239640	5360	5360	5360	5360	426
411	20240909	124400	67956280	5360	5360	5360	5360	0
412	20240909	124300	67956280	5360	5360	5360	5360	0
413	20240909	124200	67956280	5360	5360	5360	5360	0
414	20240909	124100	67956280	5360	5360	5360	5360	200
415	20240909	124000	66884280	5360	5360	5360	5360	0
416	20240909	123900	66884280	5360	5360	5360	5360	0
417	20240909	123800	66884280	5360	5360	5360	5360	0
418	20240909	123700	66884280	5360	5350	5360	5350	2
419	20240909	123600	66873570	5350	5350	5350	5350	0
420	20240909	123500	66873570	5350	5350	5350	5350	0
421	20240909	123400	66873570	5350	5350	5350	5350	1
422	20240909	123300	66868220	5310	5310	5310	5310	0
423	20240909	123200	66868220	5310	5330	5330	5310	1000
424	20240909	123100	61553160	5360	5360	5360	5360	0
425	20240909	123000	61553160	5360	5360	5360	5360	0
426	20240909	122900	61553160	5360	5360	5360	5360	0
427	20240909	122800	61553160	5360	5360	5360	5360	0
428	20240909	122700	61553160	5360	5360	5360	5360	0
429	20240909	122600	61553160	5360	5360	5360	5360	7
430	20240909	122500	61515640	5360	5360	5360	5360	0
431	20240909	122400	61515640	5360	5360	5360	5360	1
432	20240909	122300	61510280	5360	5330	5360	5330	101
433	20240909	122200	60971890	5330	5330	5330	5330	2113
434	20240909	122100	49709600	5310	5310	5310	5310	2
435	20240909	122000	49698980	5330	5330	5330	5330	1
436	20240909	121900	49693650	5330	5320	5330	5320	112
437	20240909	121800	49096700	5330	5330	5330	5330	0
438	20240909	121700	49096700	5330	5330	5330	5330	0
439	20240909	121600	49096700	5330	5330	5330	5330	0
440	20240909	121500	49096700	5330	5330	5330	5330	0
441	20240909	121400	49096700	5330	5330	5330	5330	2
442	20240909	121300	49086040	5310	5310	5310	5310	0
443	20240909	121200	49086040	5310	5310	5310	5310	2
444	20240909	121100	49075420	5330	5330	5330	5330	0
445	20240909	121000	49075420	5330	5330	5330	5330	0
446	20240909	120900	49075420	5330	5330	5330	5330	0
447	20240909	120800	49075420	5330	5330	5330	5330	0
448	20240909	120700	49075420	5330	5330	5330	5330	49
449	20240909	120600	48814250	5330	5310	5330	5310	26
450	20240909	120500	48675710	5310	5310	5310	5310	0
451	20240909	120400	48675710	5310	5310	5310	5310	0
452	20240909	120300	48675710	5310	5310	5310	5310	0
453	20240909	120200	48675710	5310	5310	5310	5310	0
454	20240909	120100	48675710	5310	5310	5310	5310	0
455	20240909	120000	48675710	5310	5310	5310	5310	0
456	20240909	115900	48675710	5310	5310	5310	5310	2
457	20240909	115800	48665090	5330	5330	5330	5330	0
458	20240909	115700	48665090	5330	5330	5330	5330	2
459	20240909	115600	48654430	5300	5310	5310	5300	204
460	20240909	115500	47573150	5330	5330	5330	5330	0
461	20240909	115400	47573150	5330	5330	5330	5330	0
462	20240909	115300	47573150	5330	5330	5330	5330	0
463	20240909	115200	47573150	5330	5330	5330	5330	0
464	20240909	115100	47573150	5330	5330	5330	5330	0
465	20240909	115000	47573150	5330	5330	5330	5330	0
466	20240909	114900	47573150	5330	5330	5330	5330	0
467	20240909	114800	47573150	5330	5330	5330	5330	0
468	20240909	114700	47573150	5330	5330	5330	5330	0
469	20240909	114600	47573150	5330	5330	5330	5330	0
470	20240909	114500	47573150	5330	5330	5330	5330	0
471	20240909	114400	47573150	5330	5330	5330	5330	0
472	20240909	114300	47573150	5330	5330	5330	5330	0
473	20240909	114200	47573150	5330	5330	5330	5330	0
474	20240909	114100	47573150	5330	5330	5330	5330	0
475	20240909	114000	47573150	5330	5330	5330	5330	0
476	20240909	113900	47573150	5330	5330	5330	5330	0
477	20240909	113800	47573150	5330	5330	5330	5330	0
478	20240909	113700	47573150	5330	5330	5330	5330	0
479	20240909	113600	47573150	5330	5330	5330	5330	0
480	20240909	113500	47573150	5330	5330	5330	5330	0
481	20240909	113400	47573150	5330	5330	5330	5330	0
482	20240909	113300	47573150	5330	5340	5340	5330	314
483	20240909	113200	45899510	5330	5330	5330	5330	0
484	20240909	113100	45899510	5330	5330	5330	5330	0
485	20240909	113000	45899510	5330	5330	5330	5330	0
486	20240909	112900	45899510	5330	5330	5330	5330	0
487	20240909	112800	45899510	5330	5330	5330	5330	0
488	20240909	112700	45899510	5330	5330	5330	5330	0
489	20240909	112600	45899510	5330	5390	5390	5330	78
490	20240909	112500	45483130	5380	5380	5380	5380	198
491	20240909	112400	44417890	5370	5370	5370	5370	0
492	20240909	112300	44417890	5370	5370	5370	5370	0
493	20240909	112200	44417890	5370	5370	5370	5370	0
494	20240909	112100	44417890	5370	5360	5370	5360	5
495	20240909	112000	44391050	5340	5340	5340	5340	0
496	20240909	111900	44391050	5340	5340	5340	5340	0
497	20240909	111800	44391050	5340	5340	5340	5340	0
498	20240909	111700	44391050	5340	5340	5340	5340	0
499	20240909	111600	44391050	5340	5340	5340	5340	0
500	20240909	111500	44391050	5340	5340	5340	5340	20
501	20240909	111400	44284250	5420	5420	5420	5420	0
502	20240909	111300	44284250	5420	5420	5420	5420	0
503	20240909	111200	44284250	5420	5420	5420	5420	0
504	20240909	111100	44284250	5420	5420	5420	5420	0
505	20240909	111000	44284250	5420	5420	5420	5420	0
506	20240909	110900	44284250	5420	5420	5420	5420	0
507	20240909	110800	44284250	5420	5420	5420	5420	0
508	20240909	110700	44284250	5420	5420	5420	5420	0
509	20240909	110600	44284250	5420	5420	5420	5420	0
510	20240909	110500	44284250	5420	5420	5420	5420	0
511	20240909	110400	44284250	5420	5420	5420	5420	0
512	20240909	110300	44284250	5420	5420	5420	5420	0
513	20240909	110200	44284250	5420	5420	5420	5420	0
514	20240909	110100	44284250	5420	5420	5420	5420	0
515	20240909	110000	44284250	5420	5420	5420	5420	0
516	20240909	105900	44284250	5420	5420	5420	5420	0
517	20240909	105800	44284250	5420	5420	5420	5420	0
518	20240909	105700	44284250	5420	5420	5420	5420	0
519	20240909	105600	44284250	5420	5420	5420	5420	0
520	20240909	105500	44284250	5420	5420	5420	5420	0
521	20240909	105400	44284250	5420	5420	5420	5420	0
522	20240909	105300	44284250	5420	5420	5420	5420	0
523	20240909	105200	44284250	5420	5420	5420	5420	0
524	20240909	105100	44284250	5420	5420	5420	5420	2
525	20240909	105000	44273410	5420	5420	5420	5420	4
526	20240909	104900	44251730	5420	5420	5420	5420	0
527	20240909	104800	44251730	5420	5420	5420	5420	1
528	20240909	104700	44246310	5420	5420	5420	5420	0
529	20240909	104600	44246310	5420	5420	5420	5420	0
530	20240909	104500	44246310	5420	5420	5420	5420	0
531	20240909	104400	44246310	5420	5340	5420	5340	500
532	20240909	104300	41546680	5340	5340	5340	5340	0
533	20240909	104200	41546680	5340	5340	5340	5340	0
534	20240909	104100	41546680	5340	5340	5340	5340	0
535	20240909	104000	41546680	5340	5350	5350	5340	211
536	20240909	103900	40419890	5430	5430	5430	5430	0
537	20240909	103800	40419890	5430	5430	5430	5430	0
538	20240909	103700	40419890	5430	5430	5430	5430	0
539	20240909	103600	40419890	5430	5430	5430	5430	0
540	20240909	103500	40419890	5430	5430	5430	5430	0
541	20240909	103400	40419890	5430	5430	5430	5430	0
542	20240909	103300	40419890	5430	5430	5430	5430	0
543	20240909	103200	40419890	5430	5430	5430	5430	0
544	20240909	103100	40419890	5430	5430	5430	5430	0
545	20240909	103000	40419890	5430	5430	5430	5430	0
546	20240909	102900	40419890	5430	5430	5430	5430	24
547	20240909	102800	40289570	5500	5500	5500	5500	0
548	20240909	102700	40289570	5500	5320	5500	5320	3000
549	20240909	102600	24231960	5300	5300	5300	5300	0
550	20240909	102500	24231960	5300	5300	5300	5300	0
551	20240909	102400	24231960	5300	5300	5300	5300	5
552	20240909	102300	24205460	5320	5320	5320	5320	0
553	20240909	102200	24205460	5320	5320	5320	5320	0
554	20240909	102100	24205460	5320	5320	5320	5320	0
555	20240909	102000	24205460	5320	5320	5320	5320	0
556	20240909	101900	24205460	5320	5320	5320	5320	0
557	20240909	101800	24205460	5320	5320	5320	5320	0
558	20240909	101700	24205460	5320	5320	5320	5320	0
559	20240909	101600	24205460	5320	5320	5320	5320	0
560	20240909	101500	24205460	5320	5320	5320	5320	0
561	20240909	101400	24205460	5320	5320	5320	5320	0
562	20240909	101300	24205460	5320	5320	5320	5320	0
563	20240909	101200	24205460	5320	5320	5320	5320	0
564	20240909	101100	24205460	5320	5320	5320	5320	0
565	20240909	101000	24205460	5320	5320	5320	5320	3
566	20240909	100900	24189500	5320	5320	5320	5320	0
567	20240909	100800	24189500	5320	5320	5320	5320	1
568	20240909	100700	24184180	5330	5330	5330	5330	0
569	20240909	100600	24184180	5330	5330	5330	5330	0
570	20240909	100500	24184180	5330	5330	5330	5330	0
571	20240909	100400	24184180	5330	5330	5330	5330	0
572	20240909	100300	24184180	5330	5330	5330	5330	0
573	20240909	100200	24184180	5330	5330	5330	5330	0
574	20240909	100100	24184180	5330	5330	5330	5330	0
575	20240909	100000	24184180	5330	5330	5330	5330	0
576	20240909	095900	24184180	5330	5330	5330	5330	0
577	20240909	095800	24184180	5330	5330	5330	5330	0
578	20240909	095700	24184180	5330	5330	5330	5330	0
579	20240909	095600	24184180	5330	5330	5330	5330	0
580	20240909	095500	24184180	5330	5330	5330	5330	0
581	20240909	095400	24184180	5330	5320	5330	5320	1000
582	20240909	095300	18856160	5270	5270	5270	5270	0
583	20240909	095200	18856160	5270	5270	5270	5270	0
584	20240909	095100	18856160	5270	5270	5270	5270	1
585	20240909	095000	18850890	5330	5330	5330	5330	0
586	20240909	094900	18850890	5330	5330	5330	5330	0
587	20240909	094800	18850890	5330	5330	5330	5330	0
588	20240909	094700	18850890	5330	5280	5330	5280	1047
589	20240909	094600	13278280	5300	5290	5300	5280	6
590	20240909	094500	13246570	5310	5310	5310	5310	0
591	20240909	094400	13246570	5310	5310	5310	5310	0
592	20240909	094300	13246570	5310	5310	5310	5310	1
593	20240909	094200	13241260	5310	5310	5310	5310	0
594	20240909	094100	13241260	5310	5310	5310	5310	1
595	20240909	094000	13235950	5310	5310	5310	5310	100
596	20240909	093900	12704950	5310	5310	5310	5310	0
597	20240909	093800	12704950	5310	5260	5310	5260	145
598	20240909	093700	11942200	5260	5260	5260	5260	0
599	20240909	093600	11942200	5260	5260	5260	5260	25
600	20240909	093500	11810700	5250	5250	5250	5250	0
601	20240909	093400	11810700	5250	5270	5270	5250	247
602	20240909	093300	10511590	5270	5270	5270	5270	0
603	20240909	093200	10511590	5270	5270	5270	5270	0
604	20240909	093100	10511590	5270	5280	5280	5270	100
605	20240909	093000	9984570	5320	5320	5320	5320	0
606	20240909	092900	9984570	5320	5320	5320	5320	0
607	20240909	092800	9984570	5320	5320	5320	5320	0
608	20240909	092700	9984570	5320	5320	5320	5320	0
609	20240909	092600	9984570	5320	5320	5320	5320	0
610	20240909	092500	9984570	5320	5320	5320	5320	0
611	20240909	092400	9984570	5320	5320	5320	5320	1
612	20240909	092300	9979250	5330	5330	5330	5330	0
613	20240909	092200	9979250	5330	5330	5330	5330	0
614	20240909	092100	9979250	5330	5330	5330	5330	1
615	20240909	092000	9973920	5330	5330	5330	5330	0
616	20240909	091900	9973920	5330	5330	5330	5330	0
617	20240909	091800	9973920	5330	5330	5330	5330	50
618	20240909	091700	9707420	5340	5340	5340	5340	0
619	20240909	091600	9707420	5340	5340	5340	5340	0
620	20240909	091500	9707420	5340	5340	5340	5340	0
621	20240909	091400	9707420	5340	5340	5340	5340	0
622	20240909	091300	9707420	5340	5340	5340	5340	3
623	20240909	091200	9691400	5300	5340	5340	5300	299
624	20240909	091100	8106660	5340	5340	5340	5340	0
625	20240909	091000	8106660	5340	5270	5340	5270	1283
626	20240909	090900	1270950	5260	5260	5260	5260	48
627	20240909	090800	1018470	5260	5260	5260	5260	0
628	20240909	090700	1018470	5260	5260	5260	5260	5
629	20240909	090600	992170	5260	5290	5290	5260	75
630	20240909	090500	596700	5300	5300	5300	5300	0
631	20240909	090400	596700	5300	5300	5300	5300	0
632	20240909	090300	596700	5300	5300	5300	5300	1
633	20240909	090200	591400	5300	5300	5300	5300	1
634	20240909	090100	586100	5310	5310	5310	5310	10
635	20240909	090000	533000	5330	5330	5330	5330	100