KissMeData/226330/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204000	170894510	5650	5650	5650	5650	930
3	20240911	203900	170894510	5650	5650	5650	5650	0
4	20240911	203800	170894510	5650	5650	5650	5650	0
5	20240911	203700	170894510	5650	5650	5650	5650	0
6	20240911	203600	170894510	5650	5650	5650	5650	0
7	20240911	203500	170894510	5650	5650	5650	5650	0
8	20240911	203400	170894510	5650	5650	5650	5650	0
9	20240911	203300	170894510	5650	5650	5650	5650	0
10	20240911	203200	170894510	5650	5650	5650	5650	0
11	20240911	203100	170894510	5650	5650	5650	5650	0
12	20240911	203000	170894510	5650	5650	5650	5650	0
13	20240911	202900	170894510	5650	5650	5650	5650	0
14	20240911	202800	170894510	5650	5650	5650	5650	0
15	20240911	202700	170894510	5650	5650	5650	5650	0
16	20240911	202600	170894510	5650	5650	5650	5650	0
17	20240911	202500	170894510	5650	5650	5650	5650	0
18	20240911	202400	170894510	5650	5650	5650	5650	0
19	20240911	202300	170894510	5650	5650	5650	5650	0
20	20240911	202200	170894510	5650	5650	5650	5650	0
21	20240911	202100	170894510	5650	5650	5650	5650	0
22	20240911	202000	170894510	5650	5650	5650	5650	0
23	20240911	201900	170894510	5650	5650	5650	5650	0
24	20240911	201800	170894510	5650	5650	5650	5650	0
25	20240911	201700	170894510	5650	5650	5650	5650	0
26	20240911	201600	170894510	5650	5650	5650	5650	0
27	20240911	201500	170894510	5650	5650	5650	5650	0
28	20240911	201400	170894510	5650	5650	5650	5650	0
29	20240911	201300	170894510	5650	5650	5650	5650	0
30	20240911	201200	170894510	5650	5650	5650	5650	0
31	20240911	201100	170894510	5650	5650	5650	5650	0
32	20240911	201000	170894510	5650	5650	5650	5650	930
33	20240911	200900	170894510	5650	5650	5650	5650	0
34	20240911	200800	170894510	5650	5650	5650	5650	0
35	20240911	200700	170894510	5650	5650	5650	5650	0
36	20240911	200600	170894510	5650	5650	5650	5650	0
37	20240911	200500	170894510	5650	5650	5650	5650	0
38	20240911	200400	170894510	5650	5650	5650	5650	0
39	20240911	200300	170894510	5650	5650	5650	5650	0
40	20240911	200200	170894510	5650	5650	5650	5650	0
41	20240911	200100	170894510	5650	5650	5650	5650	0
42	20240911	200000	170894510	5650	5650	5650	5650	0
43	20240911	195900	170894510	5650	5650	5650	5650	0
44	20240911	195800	170894510	5650	5650	5650	5650	0
45	20240911	195700	170894510	5650	5650	5650	5650	0
46	20240911	195600	170894510	5650	5650	5650	5650	0
47	20240911	195500	170894510	5650	5650	5650	5650	0
48	20240911	195400	170894510	5650	5650	5650	5650	0
49	20240911	195300	170894510	5650	5650	5650	5650	0
50	20240911	195200	170894510	5650	5650	5650	5650	0
51	20240911	195100	170894510	5650	5650	5650	5650	0
52	20240911	195000	170894510	5650	5650	5650	5650	0
53	20240911	194900	170894510	5650	5650	5650	5650	0
54	20240911	194800	170894510	5650	5650	5650	5650	0
55	20240911	194700	170894510	5650	5650	5650	5650	0
56	20240911	194600	170894510	5650	5650	5650	5650	0
57	20240911	194500	170894510	5650	5650	5650	5650	0
58	20240911	194400	170894510	5650	5650	5650	5650	0
59	20240911	194300	170894510	5650	5650	5650	5650	0
60	20240911	194200	170894510	5650	5650	5650	5650	0
61	20240911	194100	170894510	5650	5650	5650	5650	0
62	20240911	194000	170894510	5650	5650	5650	5650	930
63	20240911	193900	170894510	5650	5650	5650	5650	0
64	20240911	193800	170894510	5650	5650	5650	5650	0
65	20240911	193700	170894510	5650	5650	5650	5650	0
66	20240911	193600	170894510	5650	5650	5650	5650	0
67	20240911	193500	170894510	5650	5650	5650	5650	0
68	20240911	193400	170894510	5650	5650	5650	5650	0
69	20240911	193300	170894510	5650	5650	5650	5650	0
70	20240911	193200	170894510	5650	5650	5650	5650	0
71	20240911	193100	170894510	5650	5650	5650	5650	0
72	20240911	193000	170894510	5650	5650	5650	5650	0
73	20240911	192900	170894510	5650	5650	5650	5650	0
74	20240911	192800	170894510	5650	5650	5650	5650	0
75	20240911	192700	170894510	5650	5650	5650	5650	0
76	20240911	192600	170894510	5650	5650	5650	5650	0
77	20240911	192500	170894510	5650	5650	5650	5650	0
78	20240911	192400	170894510	5650	5650	5650	5650	0
79	20240911	192300	170894510	5650	5650	5650	5650	0
80	20240911	192200	170894510	5650	5650	5650	5650	0
81	20240911	192100	170894510	5650	5650	5650	5650	0
82	20240911	192000	170894510	5650	5650	5650	5650	0
83	20240911	191900	170894510	5650	5650	5650	5650	0
84	20240911	191800	170894510	5650	5650	5650	5650	0
85	20240911	191700	170894510	5650	5650	5650	5650	0
86	20240911	191600	170894510	5650	5650	5650	5650	0
87	20240911	191500	170894510	5650	5650	5650	5650	0
88	20240911	191400	170894510	5650	5650	5650	5650	0
89	20240911	191300	170894510	5650	5650	5650	5650	0
90	20240911	191200	170894510	5650	5650	5650	5650	0
91	20240911	191100	170894510	5650	5650	5650	5650	0
92	20240911	191000	170894510	5650	5650	5650	5650	930
93	20240911	190900	170894510	5650	5650	5650	5650	0
94	20240911	190800	170894510	5650	5650	5650	5650	0
95	20240911	190700	170894510	5650	5650	5650	5650	0
96	20240911	190600	170894510	5650	5650	5650	5650	0
97	20240911	190500	170894510	5650	5650	5650	5650	0
98	20240911	190400	170894510	5650	5650	5650	5650	0
99	20240911	190300	170894510	5650	5650	5650	5650	0
100	20240911	190200	170894510	5650	5650	5650	5650	0
101	20240911	190100	170894510	5650	5650	5650	5650	0
102	20240911	190000	170894510	5650	5650	5650	5650	0
103	20240911	185900	170894510	5650	5650	5650	5650	0
104	20240911	185800	170894510	5650	5650	5650	5650	0
105	20240911	185700	170894510	5650	5650	5650	5650	0
106	20240911	185600	170894510	5650	5650	5650	5650	0
107	20240911	185500	170894510	5650	5650	5650	5650	0
108	20240911	185400	170894510	5650	5650	5650	5650	0
109	20240911	185300	170894510	5650	5650	5650	5650	0
110	20240911	185200	170894510	5650	5650	5650	5650	0
111	20240911	185100	170894510	5650	5650	5650	5650	0
112	20240911	185000	170894510	5650	5650	5650	5650	0
113	20240911	184900	170894510	5650	5650	5650	5650	0
114	20240911	184800	170894510	5650	5650	5650	5650	0
115	20240911	184700	170894510	5650	5650	5650	5650	0
116	20240911	184600	170894510	5650	5650	5650	5650	0
117	20240911	184500	170894510	5650	5650	5650	5650	0
118	20240911	184400	170894510	5650	5650	5650	5650	0
119	20240911	184300	170894510	5650	5650	5650	5650	0
120	20240911	184200	170894510	5650	5650	5650	5650	0
121	20240911	184100	170894510	5650	5650	5650	5650	0
122	20240911	184000	170894510	5650	5650	5650	5650	930
123	20240911	183900	170894510	5650	5650	5650	5650	0
124	20240911	183800	170894510	5650	5650	5650	5650	0
125	20240911	183700	170894510	5650	5650	5650	5650	0
126	20240911	183600	170894510	5650	5650	5650	5650	0
127	20240911	183500	170894510	5650	5650	5650	5650	0
128	20240911	183400	170894510	5650	5650	5650	5650	0
129	20240911	183300	170894510	5650	5650	5650	5650	0
130	20240911	183200	170894510	5650	5650	5650	5650	0
131	20240911	183100	170894510	5650	5650	5650	5650	0
132	20240911	183000	170894510	5650	5650	5650	5650	0
133	20240911	182900	170894510	5650	5650	5650	5650	0
134	20240911	182800	170894510	5650	5650	5650	5650	0
135	20240911	182700	170894510	5650	5650	5650	5650	0
136	20240911	182600	170894510	5650	5650	5650	5650	0
137	20240911	182500	170894510	5650	5650	5650	5650	0
138	20240911	182400	170894510	5650	5650	5650	5650	0
139	20240911	182300	170894510	5650	5650	5650	5650	0
140	20240911	182200	170894510	5650	5650	5650	5650	0
141	20240911	182100	170894510	5650	5650	5650	5650	0
142	20240911	182000	170894510	5650	5650	5650	5650	0
143	20240911	181900	170894510	5650	5650	5650	5650	0
144	20240911	181800	170894510	5650	5650	5650	5650	0
145	20240911	181700	170894510	5650	5650	5650	5650	0
146	20240911	181600	170894510	5650	5650	5650	5650	0
147	20240911	181500	170894510	5650	5650	5650	5650	0
148	20240911	181400	170894510	5650	5650	5650	5650	0
149	20240911	181300	170894510	5650	5650	5650	5650	0
150	20240911	181200	170894510	5650	5650	5650	5650	0
151	20240911	181100	170894510	5650	5650	5650	5650	0
152	20240911	181000	170894510	5650	5650	5650	5650	930
153	20240911	180900	170894510	5650	5650	5650	5650	0
154	20240911	180800	170894510	5650	5650	5650	5650	0
155	20240911	180700	170894510	5650	5650	5650	5650	0
156	20240911	180600	170894510	5650	5650	5650	5650	0
157	20240911	180500	170894510	5650	5650	5650	5650	0
158	20240911	180400	170894510	5650	5650	5650	5650	0
159	20240911	180300	170894510	5650	5650	5650	5650	0
160	20240911	180200	170894510	5650	5650	5650	5650	0
161	20240911	180100	170894510	5650	5650	5650	5650	0
162	20240911	180000	170894510	5650	5650	5650	5650	0
163	20240911	175900	170894510	5650	5650	5650	5650	0
164	20240911	175800	170894510	5650	5650	5650	5650	0
165	20240911	175700	170894510	5650	5650	5650	5650	0
166	20240911	175600	170894510	5650	5650	5650	5650	0
167	20240911	175500	170894510	5650	5650	5650	5650	0
168	20240911	175400	170894510	5650	5650	5650	5650	0
169	20240911	175300	170894510	5650	5650	5650	5650	0
170	20240911	175200	170894510	5650	5650	5650	5650	0
171	20240911	175100	170894510	5650	5650	5650	5650	0
172	20240911	175000	170894510	5650	5650	5650	5650	0
173	20240911	174900	170894510	5650	5650	5650	5650	0
174	20240911	174800	170894510	5650	5650	5650	5650	0
175	20240911	174700	170894510	5650	5650	5650	5650	0
176	20240911	174600	170894510	5650	5650	5650	5650	0
177	20240911	174500	170894510	5650	5650	5650	5650	0
178	20240911	174400	170894510	5650	5650	5650	5650	0
179	20240911	174300	170894510	5650	5650	5650	5650	0
180	20240911	174200	170894510	5650	5650	5650	5650	0
181	20240911	174100	170894510	5650	5650	5650	5650	0
182	20240911	174000	170894510	5650	5650	5650	5650	930
183	20240911	173900	170894510	5650	5650	5650	5650	0
184	20240911	173800	170894510	5650	5650	5650	5650	0
185	20240911	173700	170894510	5650	5650	5650	5650	0
186	20240911	173600	170894510	5650	5650	5650	5650	0
187	20240911	173500	170894510	5650	5650	5650	5650	0
188	20240911	173400	170894510	5650	5650	5650	5650	0
189	20240911	173300	170894510	5650	5650	5650	5650	0
190	20240911	173200	170894510	5650	5650	5650	5650	0
191	20240911	173100	170894510	5650	5650	5650	5650	0
192	20240911	173000	170894510	5650	5650	5650	5650	0
193	20240911	172900	170894510	5650	5650	5650	5650	0
194	20240911	172800	170894510	5650	5650	5650	5650	0
195	20240911	172700	170894510	5650	5650	5650	5650	0
196	20240911	172600	170894510	5650	5650	5650	5650	0
197	20240911	172500	170894510	5650	5650	5650	5650	0
198	20240911	172400	170894510	5650	5650	5650	5650	0
199	20240911	172300	170894510	5650	5650	5650	5650	0
200	20240911	172200	170894510	5650	5650	5650	5650	0
201	20240911	172100	170894510	5650	5650	5650	5650	0
202	20240911	172000	170894510	5650	5650	5650	5650	0
203	20240911	171900	170894510	5650	5650	5650	5650	0
204	20240911	171800	170894510	5650	5650	5650	5650	0
205	20240911	171700	170894510	5650	5650	5650	5650	0
206	20240911	171600	170894510	5650	5650	5650	5650	0
207	20240911	171500	170894510	5650	5650	5650	5650	0
208	20240911	171400	170894510	5650	5650	5650	5650	0
209	20240911	171300	170894510	5650	5650	5650	5650	0
210	20240911	171200	170894510	5650	5650	5650	5650	0
211	20240911	171100	170894510	5650	5650	5650	5650	0
212	20240911	171000	170894510	5650	5650	5650	5650	930
213	20240911	170900	170894510	5650	5650	5650	5650	0
214	20240911	170800	170894510	5650	5650	5650	5650	0
215	20240911	170700	170894510	5650	5650	5650	5650	0
216	20240911	170600	170894510	5650	5650	5650	5650	0
217	20240911	170500	170894510	5650	5650	5650	5650	0
218	20240911	170400	170894510	5650	5650	5650	5650	0
219	20240911	170300	170894510	5650	5650	5650	5650	0
220	20240911	170200	170894510	5650	5650	5650	5650	0
221	20240911	170100	170894510	5650	5650	5650	5650	0
222	20240911	170000	170894510	5650	5650	5650	5650	0
223	20240911	165900	170894510	5650	5650	5650	5650	0
224	20240911	165800	170894510	5650	5650	5650	5650	0
225	20240911	165700	170894510	5650	5650	5650	5650	0
226	20240911	165600	170894510	5650	5650	5650	5650	0
227	20240911	165500	170894510	5650	5650	5650	5650	0
228	20240911	165400	170894510	5650	5650	5650	5650	0
229	20240911	165300	170894510	5650	5650	5650	5650	0
230	20240911	165200	170894510	5650	5650	5650	5650	0
231	20240911	165100	170894510	5650	5650	5650	5650	0
232	20240911	165000	170894510	5650	5650	5650	5650	0
233	20240911	164900	170894510	5650	5650	5650	5650	0
234	20240911	164800	170894510	5650	5650	5650	5650	0
235	20240911	164700	170894510	5650	5650	5650	5650	0
236	20240911	164600	170894510	5650	5650	5650	5650	0
237	20240911	164500	170894510	5650	5650	5650	5650	0
238	20240911	164400	170894510	5650	5650	5650	5650	0
239	20240911	164300	170894510	5650	5650	5650	5650	0
240	20240911	164200	170894510	5650	5650	5650	5650	0
241	20240911	164100	170894510	5650	5650	5650	5650	0
242	20240911	164000	170894510	5650	5650	5650	5650	930
243	20240911	163900	170894510	5650	5650	5650	5650	0
244	20240911	163800	170894510	5650	5650	5650	5650	0
245	20240911	163700	170894510	5650	5650	5650	5650	0
246	20240911	163600	170894510	5650	5650	5650	5650	0
247	20240911	163500	170894510	5650	5650	5650	5650	0
248	20240911	163400	170894510	5650	5650	5650	5650	0
249	20240911	163300	170894510	5650	5650	5650	5650	0
250	20240911	163200	170894510	5650	5650	5650	5650	0
251	20240911	163100	170894510	5650	5650	5650	5650	0
252	20240911	163000	170894510	5650	5650	5650	5650	0
253	20240911	162900	170894510	5650	5650	5650	5650	0
254	20240911	162800	170894510	5650	5650	5650	5650	0
255	20240911	162700	170894510	5650	5650	5650	5650	0
256	20240911	162600	170894510	5650	5650	5650	5650	0
257	20240911	162500	170894510	5650	5650	5650	5650	0
258	20240911	162400	170894510	5650	5650	5650	5650	0
259	20240911	162300	170894510	5650	5650	5650	5650	0
260	20240911	162200	170894510	5650	5650	5650	5650	0
261	20240911	162100	170894510	5650	5650	5650	5650	0
262	20240911	162000	170894510	5650	5650	5650	5650	0
263	20240911	161900	170894510	5650	5650	5650	5650	0
264	20240911	161800	170894510	5650	5650	5650	5650	0
265	20240911	161700	170894510	5650	5650	5650	5650	0
266	20240911	161600	170894510	5650	5650	5650	5650	0
267	20240911	161500	170894510	5650	5650	5650	5650	0
268	20240911	161400	170894510	5650	5650	5650	5650	0
269	20240911	161300	170894510	5650	5650	5650	5650	0
270	20240911	161200	170894510	5650	5650	5650	5650	0
271	20240911	161100	170894510	5650	5650	5650	5650	0
272	20240911	161000	170894510	5650	5650	5650	5650	930
273	20240911	160900	170894510	5650	5650	5650	5650	0
274	20240911	160800	170894510	5650	5650	5650	5650	0
275	20240911	160700	170894510	5650	5650	5650	5650	0
276	20240911	160600	170894510	5650	5650	5650	5650	0
277	20240911	160500	170894510	5650	5650	5650	5650	0
278	20240911	160400	170894510	5650	5650	5650	5650	0
279	20240911	160300	170894510	5650	5650	5650	5650	0
280	20240911	160200	170894510	5650	5650	5650	5650	0
281	20240911	160100	170894510	5650	5650	5650	5650	0
282	20240911	160000	170894510	5650	5650	5650	5650	0
283	20240911	155900	170894510	5650	5650	5650	5650	0
284	20240911	155800	170894510	5650	5650	5650	5650	0
285	20240911	155700	170894510	5650	5650	5650	5650	0
286	20240911	155600	170894510	5650	5650	5650	5650	0
287	20240911	155500	170894510	5650	5650	5650	5650	0
288	20240911	155400	170894510	5650	5650	5650	5650	0
289	20240911	155300	170894510	5650	5650	5650	5650	0
290	20240911	155200	170894510	5650	5650	5650	5650	0
291	20240911	155100	170894510	5650	5650	5650	5650	0
292	20240911	155000	170894510	5650	5650	5650	5650	0
293	20240911	154900	170894510	5650	5650	5650	5650	0
294	20240911	154800	170894510	5650	5650	5650	5650	0
295	20240911	154700	170894510	5650	5650	5650	5650	0
296	20240911	154600	170894510	5650	5650	5650	5650	0
297	20240911	154500	170894510	5650	5650	5650	5650	0
298	20240911	154400	170894510	5650	5650	5650	5650	0
299	20240911	154300	170894510	5650	5650	5650	5650	0
300	20240911	154200	170894510	5650	5650	5650	5650	0
301	20240911	154100	170894510	5650	5650	5650	5650	0
302	20240911	154000	170894510	5650	5650	5650	5650	930
303	20240911	153900	170894510	5650	5650	5650	5650	0
304	20240911	153800	170894510	5650	5650	5650	5650	0
305	20240911	153700	170894510	5650	5650	5650	5650	0
306	20240911	153600	170894510	5650	5650	5650	5650	0
307	20240911	153500	170894510	5650	5650	5650	5650	0
308	20240911	153400	170894510	5650	5650	5650	5650	0
309	20240911	153300	170894510	5650	5650	5650	5650	0
310	20240911	153200	170894510	5650	5650	5650	5650	0
311	20240911	153100	170894510	5650	5650	5650	5650	0
312	20240911	153000	170894510	5650	5650	5650	5650	930
313	20240911	152900	165640010	5700	5700	5700	5700	0
314	20240911	152800	165640010	5700	5700	5700	5700	0
315	20240911	152700	165640010	5700	5700	5700	5700	0
316	20240911	152600	165640010	5700	5700	5700	5700	0
317	20240911	152500	165640010	5700	5700	5700	5700	0
318	20240911	152400	165640010	5700	5700	5700	5700	0
319	20240911	152300	165640010	5700	5700	5700	5700	0
320	20240911	152200	165640010	5700	5700	5700	5700	0
321	20240911	152100	165640010	5700	5700	5700	5700	0
322	20240911	152000	165640010	5700	5700	5700	5700	0
323	20240911	151900	165640010	5700	5680	5700	5680	691
324	20240911	151800	161706900	5680	5670	5690	5670	51
325	20240911	151700	161417610	5690	5670	5690	5670	278
326	20240911	151600	159841330	5650	5650	5650	5650	6
327	20240911	151500	159807430	5670	5670	5670	5670	1
328	20240911	151400	159801760	5650	5650	5650	5650	0
329	20240911	151300	159801760	5650	5650	5650	5650	73
330	20240911	151200	159389310	5650	5650	5650	5650	0
331	20240911	151100	159389310	5650	5650	5650	5650	35
332	20240911	151000	159191560	5660	5660	5660	5660	35
333	20240911	150900	158993460	5670	5670	5670	5670	0
334	20240911	150800	158993460	5670	5670	5670	5670	881
335	20240911	150700	153998190	5680	5680	5680	5680	102
336	20240911	150600	153418830	5670	5680	5680	5670	164
337	20240911	150500	152488750	5670	5670	5670	5670	0
338	20240911	150400	152488750	5670	5670	5670	5670	8
339	20240911	150300	152443390	5660	5660	5660	5660	25
340	20240911	150200	152301890	5670	5680	5680	5670	72
341	20240911	150100	151893430	5690	5690	5690	5690	1
342	20240911	150000	151887740	5680	5680	5680	5680	26
343	20240911	145900	151740060	5670	5670	5670	5670	1
344	20240911	145800	151734390	5670	5670	5670	5670	0
345	20240911	145700	151734390	5670	5670	5670	5670	100
346	20240911	145600	151167390	5680	5680	5680	5680	5
347	20240911	145500	151138990	5680	5650	5680	5650	340
348	20240911	145400	149216400	5680	5670	5680	5670	130
349	20240911	145300	148478900	5670	5650	5670	5650	11
350	20240911	145200	148416730	5670	5670	5670	5670	0
351	20240911	145100	148416730	5670	5670	5670	5670	0
352	20240911	145000	148416730	5670	5670	5670	5670	0
353	20240911	144900	148416730	5670	5670	5670	5670	0
354	20240911	144800	148416730	5670	5670	5670	5670	0
355	20240911	144700	148416730	5670	5670	5670	5670	0
356	20240911	144600	148416730	5670	5670	5670	5670	5
357	20240911	144500	148388380	5670	5670	5670	5670	0
358	20240911	144400	148388380	5670	5670	5670	5670	0
359	20240911	144300	148388380	5670	5670	5670	5670	0
360	20240911	144200	148388380	5670	5670	5670	5670	0
361	20240911	144100	148388380	5670	5670	5670	5670	0
362	20240911	144000	148388380	5670	5670	5670	5670	0
363	20240911	143900	148388380	5670	5670	5670	5670	0
364	20240911	143800	148388380	5670	5670	5670	5670	1
365	20240911	143700	148382710	5620	5620	5620	5620	0
366	20240911	143600	148382710	5620	5620	5620	5620	0
367	20240911	143500	148382710	5620	5620	5620	5620	0
368	20240911	143400	148382710	5620	5680	5680	5620	202
369	20240911	143300	147244390	5680	5680	5680	5680	0
370	20240911	143200	147244390	5680	5680	5680	5680	0
371	20240911	143100	147244390	5680	5680	5680	5680	1
372	20240911	143000	147238710	5690	5690	5690	5690	0
373	20240911	142900	147238710	5690	5690	5690	5690	0
374	20240911	142800	147238710	5690	5640	5690	5640	700
375	20240911	142700	143256780	5640	5640	5640	5640	180
376	20240911	142600	142241580	5640	5640	5640	5640	0
377	20240911	142500	142241580	5640	5640	5640	5640	0
378	20240911	142400	142241580	5640	5640	5640	5640	0
379	20240911	142300	142241580	5640	5640	5640	5640	10
380	20240911	142200	142185180	5640	5630	5640	5630	1011
381	20240911	142100	136491150	5640	5640	5640	5640	0
382	20240911	142000	136491150	5640	5640	5640	5640	0
383	20240911	141900	136491150	5640	5640	5640	5640	0
384	20240911	141800	136491150	5640	5640	5640	5640	10
385	20240911	141700	136434750	5630	5630	5630	5630	0
386	20240911	141600	136434750	5630	5630	5630	5630	0
387	20240911	141500	136434750	5630	5630	5630	5630	0
388	20240911	141400	136434750	5630	5630	5630	5630	0
389	20240911	141300	136434750	5630	5630	5630	5630	0
390	20240911	141200	136434750	5630	5630	5630	5630	252
391	20240911	141100	135015990	5640	5670	5670	5640	363
392	20240911	141000	132968370	5680	5680	5680	5680	0
393	20240911	140900	132968370	5680	5680	5680	5680	0
394	20240911	140800	132968370	5680	5680	5680	5680	0
395	20240911	140700	132968370	5680	5680	5680	5680	0
396	20240911	140600	132968370	5680	5680	5680	5680	1
397	20240911	140500	132962690	5680	5680	5680	5680	1
398	20240911	140400	132957010	5650	5650	5650	5650	0
399	20240911	140300	132957010	5650	5650	5650	5650	0
400	20240911	140200	132957010	5650	5650	5650	5650	119
401	20240911	140100	132284660	5680	5680	5680	5680	50
402	20240911	140000	132000660	5680	5680	5680	5680	0
403	20240911	135900	132000660	5680	5680	5680	5680	1
404	20240911	135800	131994980	5670	5670	5670	5670	10
405	20240911	135700	131938280	5690	5690	5690	5690	0
406	20240911	135600	131938280	5690	5690	5690	5690	0
407	20240911	135500	131938280	5690	5690	5690	5690	8
408	20240911	135400	131892760	5690	5690	5690	5690	0
409	20240911	135300	131892760	5690	5690	5690	5690	0
410	20240911	135200	131892760	5690	5690	5690	5690	0
411	20240911	135100	131892760	5690	5690	5690	5690	0
412	20240911	135000	131892760	5690	5690	5690	5690	0
413	20240911	134900	131892760	5690	5690	5690	5690	0
414	20240911	134800	131892760	5690	5690	5690	5690	0
415	20240911	134700	131892760	5690	5690	5690	5690	0
416	20240911	134600	131892760	5690	5690	5690	5690	35
417	20240911	134500	131693610	5690	5690	5690	5690	0
418	20240911	134400	131693610	5690	5690	5690	5690	0
419	20240911	134300	131693610	5690	5690	5690	5690	0
420	20240911	134200	131693610	5690	5690	5690	5690	0
421	20240911	134100	131693610	5690	5690	5690	5690	0
422	20240911	134000	131693610	5690	5690	5690	5690	0
423	20240911	133900	131693610	5690	5690	5690	5690	0
424	20240911	133800	131693610	5690	5690	5690	5690	0
425	20240911	133700	131693610	5690	5690	5690	5690	0
426	20240911	133600	131693610	5690	5690	5690	5690	0
427	20240911	133500	131693610	5690	5690	5690	5690	1
428	20240911	133400	131687920	5690	5690	5690	5690	1
429	20240911	133300	131682230	5650	5650	5650	5650	0
430	20240911	133200	131682230	5650	5650	5650	5650	36
431	20240911	133100	131478830	5650	5650	5650	5650	10
432	20240911	133000	131422330	5650	5650	5650	5650	1
433	20240911	132900	131416680	5650	5650	5650	5650	2
434	20240911	132800	131405380	5650	5650	5650	5650	0
435	20240911	132700	131405380	5650	5650	5650	5650	0
436	20240911	132600	131405380	5650	5650	5650	5650	1
437	20240911	132500	131399730	5620	5620	5620	5620	2597
438	20240911	132400	116804590	5620	5620	5620	5620	0
439	20240911	132300	116804590	5620	5640	5640	5620	848
440	20240911	132200	112032210	5680	5680	5680	5680	0
441	20240911	132100	112032210	5680	5700	5700	5680	506
442	20240911	132000	109158110	5650	5650	5650	5650	265
443	20240911	131900	107660860	5650	5650	5650	5650	1
444	20240911	131800	107655210	5700	5700	5700	5700	0
445	20240911	131700	107655210	5700	5700	5700	5700	0
446	20240911	131600	107655210	5700	5700	5700	5700	0
447	20240911	131500	107655210	5700	5700	5700	5700	1
448	20240911	131400	107649510	5660	5660	5660	5660	0
449	20240911	131300	107649510	5660	5660	5660	5660	50
450	20240911	131200	107366510	5700	5700	5700	5700	1
451	20240911	131100	107360810	5670	5670	5670	5670	0
452	20240911	131000	107360810	5670	5670	5670	5670	756
453	20240911	130900	103074290	5670	5670	5670	5670	6
454	20240911	130800	103040270	5670	5670	5670	5670	103
455	20240911	130700	102456260	5670	5670	5670	5670	0
456	20240911	130600	102456260	5670	5670	5670	5670	0
457	20240911	130500	102456260	5670	5670	5670	5670	0
458	20240911	130400	102456260	5670	5670	5670	5670	0
459	20240911	130300	102456260	5670	5670	5670	5670	0
460	20240911	130200	102456260	5670	5670	5670	5670	0
461	20240911	130100	102456260	5670	5670	5670	5670	0
462	20240911	130000	102456260	5670	5670	5670	5670	0
463	20240911	125900	102456260	5670	5670	5670	5670	0
464	20240911	125800	102456260	5670	5670	5670	5670	0
465	20240911	125700	102456260	5670	5670	5670	5670	0
466	20240911	125600	102456260	5670	5670	5670	5670	0
467	20240911	125500	102456260	5670	5670	5670	5670	0
468	20240911	125400	102456260	5670	5670	5670	5670	0
469	20240911	125300	102456260	5670	5670	5670	5670	180
470	20240911	125200	101435660	5650	5650	5650	5650	0
471	20240911	125100	101435660	5650	5650	5650	5650	0
472	20240911	125000	101435660	5650	5650	5650	5650	163
473	20240911	124900	100514710	5650	5650	5650	5650	0
474	20240911	124800	100514710	5650	5650	5650	5650	0
475	20240911	124700	100514710	5650	5650	5650	5650	0
476	20240911	124600	100514710	5650	5650	5650	5650	0
477	20240911	124500	100514710	5650	5650	5650	5650	0
478	20240911	124400	100514710	5650	5650	5650	5650	14
479	20240911	124300	100435610	5640	5640	5640	5640	981
480	20240911	124200	94902770	5640	5640	5640	5640	0
481	20240911	124100	94902770	5640	5640	5640	5640	2
482	20240911	124000	94891490	5640	5640	5640	5640	23
483	20240911	123900	94761770	5650	5650	5650	5650	130
484	20240911	123800	94027270	5650	5650	5650	5650	10
485	20240911	123700	93970770	5650	5650	5650	5650	1
486	20240911	123600	93965120	5650	5650	5650	5650	80
487	20240911	123500	93513120	5650	5660	5660	5650	2
488	20240911	123400	93501810	5670	5670	5670	5670	0
489	20240911	123300	93501810	5670	5670	5670	5670	4
490	20240911	123200	93479130	5670	5670	5670	5670	0
491	20240911	123100	93479130	5670	5670	5670	5670	0
492	20240911	123000	93479130	5670	5670	5670	5670	0
493	20240911	122900	93479130	5670	5670	5670	5670	0
494	20240911	122800	93479130	5670	5670	5670	5670	1
495	20240911	122700	93473460	5670	5670	5670	5670	0
496	20240911	122600	93473460	5670	5670	5670	5670	0
497	20240911	122500	93473460	5670	5670	5670	5670	0
498	20240911	122400	93473460	5670	5670	5670	5670	0
499	20240911	122300	93473460	5670	5670	5670	5670	1
500	20240911	122200	93467790	5660	5660	5660	5660	0
501	20240911	122100	93467790	5660	5660	5660	5660	0
502	20240911	122000	93467790	5660	5660	5660	5660	0
503	20240911	121900	93467790	5660	5670	5670	5650	495
504	20240911	121800	90669010	5660	5660	5660	5660	0
505	20240911	121700	90669010	5660	5660	5660	5660	0
506	20240911	121600	90669010	5660	5690	5690	5660	352
507	20240911	121500	88675150	5670	5690	5690	5670	287
508	20240911	121400	87047280	5670	5670	5670	5670	0
509	20240911	121300	87047280	5670	5670	5670	5670	0
510	20240911	121200	87047280	5670	5670	5670	5670	0
511	20240911	121100	87047280	5670	5670	5670	5670	0
512	20240911	121000	87047280	5670	5670	5670	5670	0
513	20240911	120900	87047280	5670	5670	5670	5670	0
514	20240911	120800	87047280	5670	5670	5670	5670	0
515	20240911	120700	87047280	5670	5670	5670	5670	57
516	20240911	120600	86724090	5670	5670	5670	5670	132
517	20240911	120500	85975650	5680	5690	5690	5680	292
518	20240911	120400	84316570	5700	5700	5700	5700	0
519	20240911	120300	84316570	5700	5700	5700	5700	0
520	20240911	120200	84316570	5700	5700	5700	5700	1
521	20240911	120100	84310870	5700	5700	5700	5700	0
522	20240911	120000	84310870	5700	5700	5700	5700	0
523	20240911	115900	84310870	5700	5700	5700	5700	0
524	20240911	115800	84310870	5700	5700	5700	5700	0
525	20240911	115700	84310870	5700	5690	5700	5690	65
526	20240911	115600	83941010	5700	5700	5700	5700	0
527	20240911	115500	83941010	5700	5700	5700	5700	19
528	20240911	115400	83832710	5710	5710	5710	5710	0
529	20240911	115300	83832710	5710	5700	5710	5700	55
530	20240911	115200	83519200	5710	5710	5710	5710	2
531	20240911	115100	83507780	5710	5710	5710	5710	2
532	20240911	115000	83496360	5700	5700	5700	5700	179
533	20240911	114900	82476060	5700	5700	5700	5700	111
534	20240911	114800	81843360	5700	5700	5700	5700	5
535	20240911	114700	81814860	5700	5700	5700	5700	0
536	20240911	114600	81814860	5700	5700	5700	5700	0
537	20240911	114500	81814860	5700	5700	5700	5700	20
538	20240911	114400	81700860	5700	5700	5700	5700	0
539	20240911	114300	81700860	5700	5700	5700	5700	0
540	20240911	114200	81700860	5700	5700	5700	5700	0
541	20240911	114100	81700860	5700	5700	5700	5700	0
542	20240911	114000	81700860	5700	5700	5700	5700	3
543	20240911	113900	81683760	5700	5700	5700	5700	1
544	20240911	113800	81678060	5690	5690	5690	5690	0
545	20240911	113700	81678060	5690	5700	5700	5690	23
546	20240911	113600	81547170	5700	5700	5700	5700	0
547	20240911	113500	81547170	5700	5700	5700	5700	0
548	20240911	113400	81547170	5700	5700	5700	5700	0
549	20240911	113300	81547170	5700	5700	5700	5700	0
550	20240911	113200	81547170	5700	5700	5700	5700	1
551	20240911	113100	81541470	5690	5690	5690	5690	11
552	20240911	113000	81478880	5700	5700	5700	5700	2
553	20240911	112900	81467480	5700	5700	5700	5700	5
554	20240911	112800	81438980	5700	5700	5700	5700	100
555	20240911	112700	80868980	5700	5700	5700	5700	0
556	20240911	112600	80868980	5700	5700	5700	5700	0
557	20240911	112500	80868980	5700	5700	5700	5700	0
558	20240911	112400	80868980	5700	5700	5700	5700	0
559	20240911	112300	80868980	5700	5700	5700	5700	0
560	20240911	112200	80868980	5700	5700	5700	5700	0
561	20240911	112100	80868980	5700	5700	5700	5700	0
562	20240911	112000	80868980	5700	5700	5700	5700	1
563	20240911	111900	80863280	5700	5700	5700	5700	0
564	20240911	111800	80863280	5700	5700	5700	5700	0
565	20240911	111700	80863280	5700	5700	5700	5700	0
566	20240911	111600	80863280	5700	5700	5700	5700	0
567	20240911	111500	80863280	5700	5700	5700	5700	0
568	20240911	111400	80863280	5700	5690	5700	5690	8
569	20240911	111300	80817750	5680	5680	5680	5680	0
570	20240911	111200	80817750	5680	5680	5680	5680	0
571	20240911	111100	80817750	5680	5680	5680	5680	0
572	20240911	111000	80817750	5680	5680	5680	5680	0
573	20240911	110900	80817750	5680	5680	5680	5680	0
574	20240911	110800	80817750	5680	5680	5680	5680	0
575	20240911	110700	80817750	5680	5680	5680	5680	0
576	20240911	110600	80817750	5680	5680	5680	5680	0
577	20240911	110500	80817750	5680	5680	5680	5680	0
578	20240911	110400	80817750	5680	5680	5680	5680	46
579	20240911	110300	80556470	5680	5680	5680	5680	0
580	20240911	110200	80556470	5680	5680	5680	5680	12
581	20240911	110100	80488310	5680	5680	5680	5680	0
582	20240911	110000	80488310	5680	5680	5680	5680	0
583	20240911	105900	80488310	5680	5680	5680	5680	0
584	20240911	105800	80488310	5680	5680	5680	5680	0
585	20240911	105700	80488310	5680	5680	5680	5680	0
586	20240911	105600	80488310	5680	5680	5680	5680	13
587	20240911	105500	80414470	5700	5700	5700	5700	0
588	20240911	105400	80414470	5700	5700	5700	5700	0
589	20240911	105300	80414470	5700	5700	5700	5700	0
590	20240911	105200	80414470	5700	5700	5700	5700	0
591	20240911	105100	80414470	5700	5700	5700	5700	0
592	20240911	105000	80414470	5700	5700	5700	5700	0
593	20240911	104900	80414470	5700	5700	5700	5700	1
594	20240911	104800	80408770	5670	5670	5670	5670	0
595	20240911	104700	80408770	5670	5670	5670	5670	138
596	20240911	104600	79626310	5670	5670	5670	5670	1
597	20240911	104500	79620640	5670	5670	5670	5670	552
598	20240911	104400	76490800	5670	5680	5680	5670	459
599	20240911	104300	73888260	5680	5680	5680	5680	0
600	20240911	104200	73888260	5680	5680	5680	5680	2
601	20240911	104100	73876900	5680	5680	5680	5680	1
602	20240911	104000	73871220	5680	5680	5680	5680	0
603	20240911	103900	73871220	5680	5680	5680	5680	39
604	20240911	103800	73649700	5680	5680	5680	5680	100
605	20240911	103700	73081700	5670	5670	5670	5670	0
606	20240911	103600	73081700	5670	5670	5670	5670	0
607	20240911	103500	73081700	5670	5680	5680	5670	51
608	20240911	103400	72792520	5670	5670	5670	5670	0
609	20240911	103300	72792520	5670	5710	5720	5670	347
610	20240911	103200	70813480	5720	5720	5720	5720	20
611	20240911	103100	70699080	5750	5750	5750	5750	0
612	20240911	103000	70699080	5750	5750	5750	5750	3
613	20240911	102900	70681830	5730	5730	5730	5730	0
614	20240911	102800	70681830	5730	5730	5730	5730	0
615	20240911	102700	70681830	5730	5730	5730	5730	0
616	20240911	102600	70681830	5730	5720	5730	5720	302
617	20240911	102500	68954290	5720	5720	5720	5720	50
618	20240911	102400	68668290	5720	5720	5720	5720	50
619	20240911	102300	68382290	5730	5730	5730	5730	50
620	20240911	102200	68095790	5720	5720	5720	5720	30
621	20240911	102100	67924190	5720	5730	5730	5720	60
622	20240911	102000	67580890	5730	5730	5730	5730	0
623	20240911	101900	67580890	5730	5730	5730	5730	0
624	20240911	101800	67580890	5730	5730	5730	5730	39
625	20240911	101700	67357420	5730	5730	5730	5730	61
626	20240911	101600	67007890	5730	5740	5740	5730	40
627	20240911	101500	66778680	5730	5730	5730	5730	0
628	20240911	101400	66778680	5730	5730	5730	5730	0
629	20240911	101300	66778680	5730	5730	5730	5730	50
630	20240911	101200	66492180	5740	5740	5740	5740	0
631	20240911	101100	66492180	5740	5740	5740	5740	1
632	20240911	101000	66486440	5730	5740	5740	5730	81
633	20240911	100900	66022000	5740	5740	5740	5740	60
634	20240911	100800	65677600	5740	5740	5740	5740	1
635	20240911	100700	65671860	5740	5740	5740	5740	9
636	20240911	100600	65620200	5740	5740	5740	5740	0
637	20240911	100500	65620200	5740	5740	5740	5740	101
638	20240911	100400	65040460	5740	5740	5740	5740	0
639	20240911	100300	65040460	5740	5750	5750	5740	100
640	20240911	100200	64465960	5740	5740	5740	5740	0
641	20240911	100100	64465960	5740	5740	5740	5740	27
642	20240911	100000	64310980	5740	5740	5740	5740	23
643	20240911	095900	64178960	5750	5760	5760	5750	472
644	20240911	095800	61462580	5760	5760	5760	5760	28
645	20240911	095700	61301300	5770	5770	5770	5770	137
646	20240911	095600	60510810	5780	5780	5780	5780	2
647	20240911	095500	60499250	5780	5770	5780	5770	129
648	20240911	095400	59754620	5770	5780	5780	5770	51
649	20240911	095300	59460300	5770	5770	5770	5770	0
650	20240911	095200	59460300	5770	5770	5770	5770	0
651	20240911	095100	59460300	5770	5770	5770	5770	1
652	20240911	095000	59454530	5770	5790	5790	5770	101
653	20240911	094900	58871730	5800	5800	5800	5800	1
654	20240911	094800	58865930	5800	5790	5800	5790	100
655	20240911	094700	58286430	5770	5770	5770	5770	56
656	20240911	094600	57963310	5770	5780	5780	5770	28
657	20240911	094500	57801490	5800	5800	5800	5800	0
658	20240911	094400	57801490	5800	5800	5800	5800	1
659	20240911	094300	57795690	5820	5820	5820	5820	0
660	20240911	094200	57795690	5820	5820	5820	5820	0
661	20240911	094100	57795690	5820	5820	5820	5820	0
662	20240911	094000	57795690	5820	5820	5820	5820	0
663	20240911	093900	57795690	5820	5800	5820	5800	134
664	20240911	093800	57017300	5810	5810	5810	5810	1
665	20240911	093700	57011490	5820	5820	5820	5820	0
666	20240911	093600	57011490	5820	5820	5820	5820	0
667	20240911	093500	57011490	5820	5820	5820	5820	0
668	20240911	093400	57011490	5820	5810	5820	5810	172
669	20240911	093300	56011120	5800	5810	5810	5800	130
670	20240911	093200	55256320	5810	5810	5810	5810	10
671	20240911	093100	55198220	5800	5770	5800	5760	150
672	20240911	093000	54331920	5810	5810	5810	5810	1
673	20240911	092900	54326110	5790	5800	5800	5790	75
674	20240911	092800	53891760	5810	5810	5810	5810	10
675	20240911	092700	53833660	5810	5810	5810	5810	0
676	20240911	092600	53833660	5810	5810	5810	5810	0
677	20240911	092500	53833660	5810	5810	5810	5810	5
678	20240911	092400	53804610	5840	5840	5840	5840	20
679	20240911	092300	53687810	5840	5840	5840	5840	50
680	20240911	092200	53395810	5850	5840	5850	5840	174
681	20240911	092100	52379630	5850	5820	5850	5820	2135
682	20240911	092000	39951980	5820	5850	5850	5820	190
683	20240911	091900	38843830	5850	5840	5850	5840	233
684	20240911	091800	37481430	5840	5820	5840	5820	2174
685	20240911	091700	24828130	5820	5820	5820	5810	54
686	20240911	091600	24514350	5820	5820	5820	5820	16
687	20240911	091500	24421230	5790	5780	5820	5780	238
688	20240911	091400	23042610	5780	5760	5780	5760	2350
689	20240911	091300	9469550	5750	5750	5750	5750	42
690	20240911	091200	9228050	5750	5760	5760	5750	9
691	20240911	091100	9176290	5750	5750	5750	5750	0
692	20240911	091000	9176290	5750	5750	5750	5750	50
693	20240911	090900	8888790	5750	5750	5750	5750	0
694	20240911	090800	8888790	5750	5750	5750	5750	0
695	20240911	090700	8888790	5750	5750	5770	5750	244
696	20240911	090600	7483330	5760	5770	5770	5760	2
697	20240911	090500	7471800	5750	5760	5760	5750	112
698	20240911	090400	6827180	5750	5750	5750	5750	20
699	20240911	090300	6712180	5750	5750	5750	5750	1
700	20240911	090200	6706430	5760	5760	5760	5760	0
701	20240911	090100	6706430	5760	5760	5770	5760	1057
702	20240911	090000	616320	5760	5760	5760	5760	107