KissMeData/049520/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192800	535648475	5290	5290	5290	5290	582
3	20240909	192700	535648475	5290	5290	5290	5290	0
4	20240909	192600	535648475	5290	5290	5290	5290	0
5	20240909	192500	535648475	5290	5290	5290	5290	0
6	20240909	192400	535648475	5290	5290	5290	5290	0
7	20240909	192300	535648475	5290	5290	5290	5290	0
8	20240909	192200	535648475	5290	5290	5290	5290	0
9	20240909	192100	535648475	5290	5290	5290	5290	0
10	20240909	192000	535648475	5290	5290	5290	5290	0
11	20240909	191900	535648475	5290	5290	5290	5290	0
12	20240909	191800	535648475	5290	5290	5290	5290	0
13	20240909	191700	535648475	5290	5290	5290	5290	0
14	20240909	191600	535648475	5290	5290	5290	5290	0
15	20240909	191500	535648475	5290	5290	5290	5290	0
16	20240909	191400	535648475	5290	5290	5290	5290	0
17	20240909	191300	535648475	5290	5290	5290	5290	0
18	20240909	191200	535648475	5290	5290	5290	5290	0
19	20240909	191100	535648475	5290	5290	5290	5290	0
20	20240909	191000	535648475	5290	5290	5290	5290	0
21	20240909	190900	535648475	5290	5290	5290	5290	0
22	20240909	190800	535648475	5290	5290	5290	5290	0
23	20240909	190700	535648475	5290	5290	5290	5290	0
24	20240909	190600	535648475	5290	5290	5290	5290	0
25	20240909	190500	535648475	5290	5290	5290	5290	0
26	20240909	190400	535648475	5290	5290	5290	5290	0
27	20240909	190300	535648475	5290	5290	5290	5290	0
28	20240909	190200	535648475	5290	5290	5290	5290	0
29	20240909	190100	535648475	5290	5290	5290	5290	0
30	20240909	190000	535648475	5290	5290	5290	5290	0
31	20240909	185900	535648475	5290	5290	5290	5290	0
32	20240909	185800	535648475	5290	5290	5290	5290	582
33	20240909	185700	535648475	5290	5290	5290	5290	0
34	20240909	185600	535648475	5290	5290	5290	5290	0
35	20240909	185500	535648475	5290	5290	5290	5290	0
36	20240909	185400	535648475	5290	5290	5290	5290	0
37	20240909	185300	535648475	5290	5290	5290	5290	0
38	20240909	185200	535648475	5290	5290	5290	5290	0
39	20240909	185100	535648475	5290	5290	5290	5290	0
40	20240909	185000	535648475	5290	5290	5290	5290	0
41	20240909	184900	535648475	5290	5290	5290	5290	0
42	20240909	184800	535648475	5290	5290	5290	5290	0
43	20240909	184700	535648475	5290	5290	5290	5290	0
44	20240909	184600	535648475	5290	5290	5290	5290	0
45	20240909	184500	535648475	5290	5290	5290	5290	0
46	20240909	184400	535648475	5290	5290	5290	5290	0
47	20240909	184300	535648475	5290	5290	5290	5290	0
48	20240909	184200	535648475	5290	5290	5290	5290	0
49	20240909	184100	535648475	5290	5290	5290	5290	0
50	20240909	184000	535648475	5290	5290	5290	5290	0
51	20240909	183900	535648475	5290	5290	5290	5290	0
52	20240909	183800	535648475	5290	5290	5290	5290	0
53	20240909	183700	535648475	5290	5290	5290	5290	0
54	20240909	183600	535648475	5290	5290	5290	5290	0
55	20240909	183500	535648475	5290	5290	5290	5290	0
56	20240909	183400	535648475	5290	5290	5290	5290	0
57	20240909	183300	535648475	5290	5290	5290	5290	0
58	20240909	183200	535648475	5290	5290	5290	5290	0
59	20240909	183100	535648475	5290	5290	5290	5290	0
60	20240909	183000	535648475	5290	5290	5290	5290	0
61	20240909	182900	535648475	5290	5290	5290	5290	0
62	20240909	182800	535648475	5290	5290	5290	5290	582
63	20240909	182700	535648475	5290	5290	5290	5290	0
64	20240909	182600	535648475	5290	5290	5290	5290	0
65	20240909	182500	535648475	5290	5290	5290	5290	0
66	20240909	182400	535648475	5290	5290	5290	5290	0
67	20240909	182300	535648475	5290	5290	5290	5290	0
68	20240909	182200	535648475	5290	5290	5290	5290	0
69	20240909	182100	535648475	5290	5290	5290	5290	0
70	20240909	182000	535648475	5290	5290	5290	5290	0
71	20240909	181900	535648475	5290	5290	5290	5290	0
72	20240909	181800	535648475	5290	5290	5290	5290	0
73	20240909	181700	535648475	5290	5290	5290	5290	0
74	20240909	181600	535648475	5290	5290	5290	5290	0
75	20240909	181500	535648475	5290	5290	5290	5290	0
76	20240909	181400	535648475	5290	5290	5290	5290	0
77	20240909	181300	535648475	5290	5290	5290	5290	0
78	20240909	181200	535648475	5290	5290	5290	5290	0
79	20240909	181100	535648475	5290	5290	5290	5290	0
80	20240909	181000	535648475	5290	5290	5290	5290	0
81	20240909	180900	535648475	5290	5290	5290	5290	0
82	20240909	180800	535648475	5290	5290	5290	5290	0
83	20240909	180700	535648475	5290	5290	5290	5290	0
84	20240909	180600	535648475	5290	5290	5290	5290	0
85	20240909	180500	535648475	5290	5290	5290	5290	0
86	20240909	180400	535648475	5290	5290	5290	5290	0
87	20240909	180300	535648475	5290	5290	5290	5290	0
88	20240909	180200	535648475	5290	5290	5290	5290	0
89	20240909	180100	535648475	5290	5290	5290	5290	0
90	20240909	180000	535648475	5290	5290	5290	5290	0
91	20240909	175900	535648475	5290	5290	5290	5290	0
92	20240909	175800	535648475	5290	5290	5290	5290	582
93	20240909	175700	535648475	5290	5290	5290	5290	0
94	20240909	175600	535648475	5290	5290	5290	5290	0
95	20240909	175500	535648475	5290	5290	5290	5290	0
96	20240909	175400	535648475	5290	5290	5290	5290	0
97	20240909	175300	535648475	5290	5290	5290	5290	0
98	20240909	175200	535648475	5290	5290	5290	5290	0
99	20240909	175100	535648475	5290	5290	5290	5290	0
100	20240909	175000	535648475	5290	5290	5290	5290	0
101	20240909	174900	535648475	5290	5290	5290	5290	0
102	20240909	174800	535648475	5290	5290	5290	5290	0
103	20240909	174700	535648475	5290	5290	5290	5290	0
104	20240909	174600	535648475	5290	5290	5290	5290	0
105	20240909	174500	535648475	5290	5290	5290	5290	0
106	20240909	174400	535648475	5290	5290	5290	5290	0
107	20240909	174300	535648475	5290	5290	5290	5290	0
108	20240909	174200	535648475	5290	5290	5290	5290	0
109	20240909	174100	535648475	5290	5290	5290	5290	0
110	20240909	174000	535648475	5290	5290	5290	5290	0
111	20240909	173900	535648475	5290	5290	5290	5290	0
112	20240909	173800	535648475	5290	5290	5290	5290	0
113	20240909	173700	535648475	5290	5290	5290	5290	0
114	20240909	173600	535648475	5290	5290	5290	5290	0
115	20240909	173500	535648475	5290	5290	5290	5290	0
116	20240909	173400	535648475	5290	5290	5290	5290	0
117	20240909	173300	535648475	5290	5290	5290	5290	0
118	20240909	173200	535648475	5290	5290	5290	5290	0
119	20240909	173100	535648475	5290	5290	5290	5290	0
120	20240909	173000	535648475	5290	5290	5290	5290	0
121	20240909	172900	535648475	5290	5290	5290	5290	0
122	20240909	172800	535648475	5290	5290	5290	5290	582
123	20240909	172700	535648475	5290	5290	5290	5290	0
124	20240909	172600	535648475	5290	5290	5290	5290	0
125	20240909	172500	535648475	5290	5290	5290	5290	0
126	20240909	172400	535648475	5290	5290	5290	5290	0
127	20240909	172300	535648475	5290	5290	5290	5290	0
128	20240909	172200	535648475	5290	5290	5290	5290	0
129	20240909	172100	535648475	5290	5290	5290	5290	0
130	20240909	172000	535648475	5290	5290	5290	5290	0
131	20240909	171900	535648475	5290	5290	5290	5290	0
132	20240909	171800	535648475	5290	5290	5290	5290	0
133	20240909	171700	535648475	5290	5290	5290	5290	0
134	20240909	171600	535648475	5290	5290	5290	5290	0
135	20240909	171500	535648475	5290	5290	5290	5290	0
136	20240909	171400	535648475	5290	5290	5290	5290	0
137	20240909	171300	535648475	5290	5290	5290	5290	0
138	20240909	171200	535648475	5290	5290	5290	5290	0
139	20240909	171100	535648475	5290	5290	5290	5290	0
140	20240909	171000	535648475	5290	5290	5290	5290	0
141	20240909	170900	535648475	5290	5290	5290	5290	0
142	20240909	170800	535648475	5290	5290	5290	5290	0
143	20240909	170700	535648475	5290	5290	5290	5290	0
144	20240909	170600	535648475	5290	5290	5290	5290	0
145	20240909	170500	535648475	5290	5290	5290	5290	0
146	20240909	170400	535648475	5290	5290	5290	5290	0
147	20240909	170300	535648475	5290	5290	5290	5290	0
148	20240909	170200	535648475	5290	5290	5290	5290	0
149	20240909	170100	535648475	5290	5290	5290	5290	0
150	20240909	170000	535648475	5290	5290	5290	5290	0
151	20240909	165900	535648475	5290	5290	5290	5290	0
152	20240909	165800	535648475	5290	5290	5290	5290	582
153	20240909	165700	535648475	5290	5290	5290	5290	0
154	20240909	165600	535648475	5290	5290	5290	5290	0
155	20240909	165500	535648475	5290	5290	5290	5290	0
156	20240909	165400	535648475	5290	5290	5290	5290	0
157	20240909	165300	535648475	5290	5290	5290	5290	0
158	20240909	165200	535648475	5290	5290	5290	5290	0
159	20240909	165100	535648475	5290	5290	5290	5290	0
160	20240909	165000	535648475	5290	5290	5290	5290	0
161	20240909	164900	535648475	5290	5290	5290	5290	0
162	20240909	164800	535648475	5290	5290	5290	5290	0
163	20240909	164700	535648475	5290	5290	5290	5290	0
164	20240909	164600	535648475	5290	5290	5290	5290	0
165	20240909	164500	535648475	5290	5290	5290	5290	0
166	20240909	164400	535648475	5290	5290	5290	5290	0
167	20240909	164300	535648475	5290	5290	5290	5290	0
168	20240909	164200	535648475	5290	5290	5290	5290	0
169	20240909	164100	535648475	5290	5290	5290	5290	0
170	20240909	164000	535648475	5290	5290	5290	5290	0
171	20240909	163900	535648475	5290	5290	5290	5290	0
172	20240909	163800	535648475	5290	5290	5290	5290	0
173	20240909	163700	535648475	5290	5290	5290	5290	0
174	20240909	163600	535648475	5290	5290	5290	5290	0
175	20240909	163500	535648475	5290	5290	5290	5290	0
176	20240909	163400	535648475	5290	5290	5290	5290	0
177	20240909	163300	535648475	5290	5290	5290	5290	0
178	20240909	163200	535648475	5290	5290	5290	5290	0
179	20240909	163100	535648475	5290	5290	5290	5290	0
180	20240909	163000	535648475	5290	5290	5290	5290	0
181	20240909	162900	535648475	5290	5290	5290	5290	0
182	20240909	162800	535648475	5290	5290	5290	5290	582
183	20240909	162700	535648475	5290	5290	5290	5290	0
184	20240909	162600	535648475	5290	5290	5290	5290	0
185	20240909	162500	535648475	5290	5290	5290	5290	0
186	20240909	162400	535648475	5290	5290	5290	5290	0
187	20240909	162300	535648475	5290	5290	5290	5290	0
188	20240909	162200	535648475	5290	5290	5290	5290	0
189	20240909	162100	535648475	5290	5290	5290	5290	0
190	20240909	162000	535648475	5290	5290	5290	5290	0
191	20240909	161900	535648475	5290	5290	5290	5290	0
192	20240909	161800	535648475	5290	5290	5290	5290	0
193	20240909	161700	535648475	5290	5290	5290	5290	0
194	20240909	161600	535648475	5290	5290	5290	5290	0
195	20240909	161500	535648475	5290	5290	5290	5290	0
196	20240909	161400	535648475	5290	5290	5290	5290	0
197	20240909	161300	535648475	5290	5290	5290	5290	0
198	20240909	161200	535648475	5290	5290	5290	5290	0
199	20240909	161100	535648475	5290	5290	5290	5290	0
200	20240909	161000	535648475	5290	5290	5290	5290	0
201	20240909	160900	535648475	5290	5290	5290	5290	0
202	20240909	160800	535648475	5290	5290	5290	5290	0
203	20240909	160700	535648475	5290	5290	5290	5290	0
204	20240909	160600	535648475	5290	5290	5290	5290	0
205	20240909	160500	535648475	5290	5290	5290	5290	0
206	20240909	160400	535648475	5290	5290	5290	5290	0
207	20240909	160300	535648475	5290	5290	5290	5290	0
208	20240909	160200	535648475	5290	5290	5290	5290	0
209	20240909	160100	535648475	5290	5290	5290	5290	0
210	20240909	160000	535648475	5290	5290	5290	5290	0
211	20240909	155900	535648475	5290	5290	5290	5290	0
212	20240909	155800	535648475	5290	5290	5290	5290	582
213	20240909	155700	535648475	5290	5290	5290	5290	0
214	20240909	155600	535648475	5290	5290	5290	5290	0
215	20240909	155500	535648475	5290	5290	5290	5290	0
216	20240909	155400	535648475	5290	5290	5290	5290	0
217	20240909	155300	535648475	5290	5290	5290	5290	0
218	20240909	155200	535648475	5290	5290	5290	5290	0
219	20240909	155100	535648475	5290	5290	5290	5290	0
220	20240909	155000	535648475	5290	5290	5290	5290	0
221	20240909	154900	535648475	5290	5290	5290	5290	0
222	20240909	154800	535648475	5290	5290	5290	5290	0
223	20240909	154700	535648475	5290	5290	5290	5290	0
224	20240909	154600	535648475	5290	5290	5290	5290	0
225	20240909	154500	535648475	5290	5290	5290	5290	0
226	20240909	154400	535648475	5290	5290	5290	5290	0
227	20240909	154300	535648475	5290	5290	5290	5290	0
228	20240909	154200	535648475	5290	5290	5290	5290	0
229	20240909	154100	535648475	5290	5290	5290	5290	0
230	20240909	154000	535648475	5290	5290	5290	5290	0
231	20240909	153900	535648475	5290	5290	5290	5290	0
232	20240909	153800	535648475	5290	5290	5290	5290	0
233	20240909	153700	535648475	5290	5290	5290	5290	0
234	20240909	153600	535648475	5290	5290	5290	5290	0
235	20240909	153500	535648475	5290	5290	5290	5290	0
236	20240909	153400	535648475	5290	5290	5290	5290	0
237	20240909	153300	535648475	5290	5290	5290	5290	0
238	20240909	153200	535648475	5290	5290	5290	5290	0
239	20240909	153100	535648475	5290	5290	5290	5290	0
240	20240909	153000	535648475	5290	5290	5290	5290	582
241	20240909	152900	532569695	5290	5290	5290	5290	0
242	20240909	152800	532569695	5290	5290	5290	5290	0
243	20240909	152700	532569695	5290	5290	5290	5290	0
244	20240909	152600	532569695	5290	5290	5290	5290	0
245	20240909	152500	532569695	5290	5290	5290	5290	0
246	20240909	152400	532569695	5290	5290	5290	5290	0
247	20240909	152300	532569695	5290	5290	5290	5290	0
248	20240909	152200	532569695	5290	5290	5290	5290	0
249	20240909	152100	532569695	5290	5290	5290	5290	0
250	20240909	152000	532569695	5290	5290	5290	5290	0
251	20240909	151900	532569695	5290	5290	5290	5280	60
252	20240909	151800	532252875	5280	5280	5280	5280	333
253	20240909	151700	530494635	5280	5270	5280	5270	50
254	20240909	151600	530231125	5280	5280	5280	5280	0
255	20240909	151500	530231125	5280	5280	5280	5280	0
256	20240909	151400	530231125	5280	5280	5280	5280	0
257	20240909	151300	530231125	5280	5280	5280	5280	1
258	20240909	151200	530225845	5270	5270	5270	5270	1
259	20240909	151100	530220575	5280	5280	5280	5280	0
260	20240909	151000	530220575	5280	5280	5280	5280	0
261	20240909	150900	530220575	5280	5280	5280	5280	0
262	20240909	150800	530220575	5280	5280	5280	5280	0
263	20240909	150700	530220575	5280	5270	5280	5270	27
264	20240909	150600	530078255	5280	5280	5280	5280	0
265	20240909	150500	530078255	5280	5280	5280	5280	15
266	20240909	150400	529999055	5280	5280	5280	5280	35
267	20240909	150300	529814255	5280	5280	5280	5280	20
268	20240909	150200	529708655	5280	5280	5280	5280	29
269	20240909	150100	529555535	5280	5280	5280	5280	12
270	20240909	150000	529492175	5280	5280	5280	5270	208
271	20240909	145900	528395955	5280	5280	5280	5280	4
272	20240909	145800	528374835	5280	5280	5280	5280	4
273	20240909	145700	528353715	5280	5280	5280	5280	20
274	20240909	145600	528248115	5290	5290	5290	5290	0
275	20240909	145500	528248115	5290	5290	5290	5290	0
276	20240909	145400	528248115	5290	5280	5290	5280	152
277	20240909	145300	527444535	5280	5280	5280	5280	0
278	20240909	145200	527444535	5280	5280	5280	5280	0
279	20240909	145100	527444535	5280	5280	5280	5280	0
280	20240909	145000	527444535	5280	5280	5280	5280	0
281	20240909	144900	527444535	5280	5280	5280	5280	50
282	20240909	144800	527180535	5280	5280	5280	5280	20
283	20240909	144700	527074935	5280	5280	5280	5280	0
284	20240909	144600	527074935	5280	5280	5280	5280	10
285	20240909	144500	527022135	5290	5280	5290	5270	105
286	20240909	144400	526467625	5280	5280	5280	5280	0
287	20240909	144300	526467625	5280	5280	5280	5280	0
288	20240909	144200	526467625	5280	5280	5280	5280	0
289	20240909	144100	526467625	5280	5280	5280	5280	7
290	20240909	144000	526430665	5280	5280	5280	5280	0
291	20240909	143900	526430665	5280	5280	5280	5280	0
292	20240909	143800	526430665	5280	5280	5280	5280	77
293	20240909	143700	526024105	5280	5280	5280	5280	0
294	20240909	143600	526024105	5280	5280	5280	5280	91
295	20240909	143500	525543625	5280	5280	5280	5280	6
296	20240909	143400	525511945	5260	5260	5260	5260	166
297	20240909	143300	524638785	5280	5260	5280	5260	202
298	20240909	143200	523576225	5280	5280	5280	5280	0
299	20240909	143100	523576225	5280	5280	5280	5280	0
300	20240909	143000	523576225	5280	5280	5280	5280	5
301	20240909	142900	523549825	5280	5280	5280	5280	0
302	20240909	142800	523549825	5280	5280	5280	5280	2
303	20240909	142700	523539265	5280	5280	5280	5260	61
304	20240909	142600	523218005	5280	5280	5280	5280	0
305	20240909	142500	523218005	5280	5270	5280	5270	305
306	20240909	142400	521610645	5290	5290	5290	5290	0
307	20240909	142300	521610645	5290	5290	5290	5290	0
308	20240909	142200	521610645	5290	5290	5290	5290	1
309	20240909	142100	521605355	5270	5270	5270	5270	1
310	20240909	142000	521600085	5290	5290	5290	5290	0
311	20240909	141900	521600085	5290	5280	5290	5280	40
312	20240909	141800	521388875	5280	5280	5280	5280	300
313	20240909	141700	519804875	5270	5270	5270	5270	94
314	20240909	141600	519309495	5280	5280	5280	5280	0
315	20240909	141500	519309495	5280	5280	5280	5280	0
316	20240909	141400	519309495	5280	5280	5280	5280	0
317	20240909	141300	519309495	5280	5280	5280	5280	2
318	20240909	141200	519298935	5270	5270	5270	5270	40
319	20240909	141100	519088135	5270	5270	5270	5270	0
320	20240909	141000	519088135	5270	5270	5270	5270	0
321	20240909	140900	519088135	5270	5270	5270	5270	200
322	20240909	140800	518034135	5280	5280	5280	5280	0
323	20240909	140700	518034135	5280	5280	5280	5280	143
324	20240909	140600	517279095	5280	5280	5280	5280	0
325	20240909	140500	517279095	5280	5280	5280	5280	0
326	20240909	140400	517279095	5280	5280	5280	5280	0
327	20240909	140300	517279095	5280	5280	5280	5280	0
328	20240909	140200	517279095	5280	5280	5280	5280	0
329	20240909	140100	517279095	5280	5260	5280	5260	530
330	20240909	140000	514487295	5280	5280	5280	5280	0
331	20240909	135900	514487295	5280	5280	5280	5280	7
332	20240909	135800	514450335	5280	5280	5280	5280	0
333	20240909	135700	514450335	5280	5280	5280	5280	0
334	20240909	135600	514450335	5280	5280	5280	5280	300
335	20240909	135500	512866335	5290	5290	5290	5290	0
336	20240909	135400	512866335	5290	5290	5290	5290	0
337	20240909	135300	512866335	5290	5280	5290	5280	50
338	20240909	135200	512602235	5280	5280	5280	5280	0
339	20240909	135100	512602235	5280	5280	5280	5280	0
340	20240909	135000	512602235	5280	5270	5280	5270	200
341	20240909	134900	511546255	5280	5280	5280	5280	1
342	20240909	134800	511540975	5280	5270	5280	5270	48
343	20240909	134700	511287945	5280	5260	5280	5260	46
344	20240909	134600	511045485	5250	5250	5250	5250	1
345	20240909	134500	511040235	5280	5280	5280	5280	756
346	20240909	134400	507048555	5280	5280	5280	5280	100
347	20240909	134300	506520555	5280	5280	5280	5280	55
348	20240909	134200	506230155	5280	5280	5280	5280	125
349	20240909	134100	505570155	5280	5270	5280	5270	255
350	20240909	134000	504226005	5250	5250	5250	5250	2
351	20240909	133900	504215505	5240	5240	5240	5240	249
352	20240909	133800	502910745	5270	5270	5270	5270	0
353	20240909	133700	502910745	5270	5280	5280	5270	960
354	20240909	133600	497851495	5270	5250	5270	5240	3209
355	20240909	133500	480983945	5250	5210	5250	5210	1061
356	20240909	133400	475416325	5240	5240	5240	5240	1
357	20240909	133300	475411085	5240	5200	5240	5190	20177
358	20240909	133200	370480195	5200	5190	5200	5190	243
359	20240909	133100	369218595	5200	5190	5200	5190	307
360	20240909	133000	367624955	5180	5180	5180	5180	0
361	20240909	132900	367624955	5180	5180	5180	5180	690
362	20240909	132800	364050755	5180	5180	5180	5180	0
363	20240909	132700	364050755	5180	5180	5180	5180	4
364	20240909	132600	364030035	5170	5170	5170	5170	834
365	20240909	132500	359718255	5170	5170	5170	5170	0
366	20240909	132400	359718255	5170	5170	5170	5170	0
367	20240909	132300	359718255	5170	5170	5170	5170	0
368	20240909	132200	359718255	5170	5170	5170	5170	0
369	20240909	132100	359718255	5170	5170	5170	5170	1
370	20240909	132000	359713085	5170	5170	5170	5170	0
371	20240909	131900	359713085	5170	5170	5170	5170	19
372	20240909	131800	359614855	5170	5170	5170	5170	5
373	20240909	131700	359589005	5160	5160	5160	5160	0
374	20240909	131600	359589005	5160	5160	5160	5160	1
375	20240909	131500	359583845	5170	5170	5170	5170	0
376	20240909	131400	359583845	5170	5170	5170	5170	0
377	20240909	131300	359583845	5170	5170	5170	5170	0
378	20240909	131200	359583845	5170	5170	5170	5170	0
379	20240909	131100	359583845	5170	5170	5170	5170	1
380	20240909	131000	359578675	5160	5160	5160	5160	340
381	20240909	130900	357824275	5150	5150	5150	5150	0
382	20240909	130800	357824275	5150	5150	5150	5150	330
383	20240909	130700	356124775	5160	5160	5160	5160	0
384	20240909	130600	356124775	5160	5160	5160	5160	0
385	20240909	130500	356124775	5160	5160	5160	5160	0
386	20240909	130400	356124775	5160	5160	5160	5160	0
387	20240909	130300	356124775	5160	5160	5160	5160	10
388	20240909	130200	356073175	5160	5160	5160	5160	0
389	20240909	130100	356073175	5160	5160	5160	5160	0
390	20240909	130000	356073175	5160	5160	5160	5160	0
391	20240909	125900	356073175	5160	5160	5160	5160	0
392	20240909	125800	356073175	5160	5160	5160	5160	0
393	20240909	125700	356073175	5160	5160	5160	5160	0
394	20240909	125600	356073175	5160	5150	5160	5150	518
395	20240909	125500	353401475	5140	5140	5140	5140	0
396	20240909	125400	353401475	5140	5140	5140	5140	0
397	20240909	125300	353401475	5140	5140	5140	5140	0
398	20240909	125200	353401475	5140	5160	5160	5140	560
399	20240909	125100	350513075	5160	5150	5160	5150	500
400	20240909	125000	347933115	5130	5130	5130	5130	0
401	20240909	124900	347933115	5130	5130	5130	5130	0
402	20240909	124800	347933115	5130	5130	5130	5130	0
403	20240909	124700	347933115	5130	5130	5130	5130	0
404	20240909	124600	347933115	5130	5130	5130	5130	0
405	20240909	124500	347933115	5130	5130	5130	5130	0
406	20240909	124400	347933115	5130	5130	5130	5130	200
407	20240909	124300	346907115	5130	5130	5130	5130	0
408	20240909	124200	346907115	5130	5130	5130	5130	0
409	20240909	124100	346907115	5130	5130	5130	5130	0
410	20240909	124000	346907115	5130	5130	5130	5130	60
411	20240909	123900	346599315	5160	5160	5160	5160	0
412	20240909	123800	346599315	5160	5160	5160	5160	0
413	20240909	123700	346599315	5160	5160	5160	5160	0
414	20240909	123600	346599315	5160	5160	5160	5160	0
415	20240909	123500	346599315	5160	5160	5160	5160	0
416	20240909	123400	346599315	5160	5160	5160	5160	0
417	20240909	123300	346599315	5160	5160	5160	5160	0
418	20240909	123200	346599315	5160	5160	5160	5160	0
419	20240909	123100	346599315	5160	5130	5160	5130	139
420	20240909	123000	345886215	5150	5150	5150	5150	0
421	20240909	122900	345886215	5150	5150	5150	5150	0
422	20240909	122800	345886215	5150	5150	5150	5150	0
423	20240909	122700	345886215	5150	5150	5150	5150	0
424	20240909	122600	345886215	5150	5150	5150	5150	0
425	20240909	122500	345886215	5150	5150	5150	5150	0
426	20240909	122400	345886215	5150	5150	5150	5150	500
427	20240909	122300	343311215	5150	5150	5150	5150	7
428	20240909	122200	343275165	5150	5150	5150	5150	0
429	20240909	122100	343275165	5150	5150	5150	5150	0
430	20240909	122000	343275165	5150	5150	5150	5150	0
431	20240909	121900	343275165	5150	5150	5150	5150	0
432	20240909	121800	343275165	5150	5150	5150	5150	0
433	20240909	121700	343275165	5150	5150	5150	5150	0
434	20240909	121600	343275165	5150	5130	5150	5130	101
435	20240909	121500	342756975	5130	5130	5130	5130	2
436	20240909	121400	342746715	5120	5120	5120	5120	0
437	20240909	121300	342746715	5120	5130	5130	5120	300
438	20240909	121200	341209615	5140	5140	5140	5140	0
439	20240909	121100	341209615	5140	5140	5140	5140	0
440	20240909	121000	341209615	5140	5140	5140	5140	0
441	20240909	120900	341209615	5140	5140	5140	5140	497
442	20240909	120800	338655035	5140	5140	5140	5140	0
443	20240909	120700	338655035	5140	5140	5140	5140	0
444	20240909	120600	338655035	5140	5140	5140	5140	0
445	20240909	120500	338655035	5140	5140	5140	5140	2
446	20240909	120400	338644755	5140	5140	5140	5140	1
447	20240909	120300	338639615	5140	5140	5140	5140	0
448	20240909	120200	338639615	5140	5140	5140	5140	220
449	20240909	120100	337508815	5140	5140	5140	5140	0
450	20240909	120000	337508815	5140	5140	5140	5140	11
451	20240909	115900	337452275	5140	5140	5140	5140	0
452	20240909	115800	337452275	5140	5140	5140	5140	0
453	20240909	115700	337452275	5140	5140	5140	5140	0
454	20240909	115600	337452275	5140	5140	5140	5140	24
455	20240909	115500	337328915	5160	5160	5160	5160	0
456	20240909	115400	337328915	5160	5160	5160	5160	0
457	20240909	115300	337328915	5160	5160	5160	5160	0
458	20240909	115200	337328915	5160	5160	5160	5160	0
459	20240909	115100	337328915	5160	5160	5160	5160	0
460	20240909	115000	337328915	5160	5160	5160	5160	0
461	20240909	114900	337328915	5160	5160	5160	5160	100
462	20240909	114800	336812915	5140	5140	5140	5140	0
463	20240909	114700	336812915	5140	5140	5140	5140	0
464	20240909	114600	336812915	5140	5140	5140	5140	0
465	20240909	114500	336812915	5140	5150	5150	5140	102
466	20240909	114400	336288605	5160	5160	5160	5160	0
467	20240909	114300	336288605	5160	5160	5160	5160	0
468	20240909	114200	336288605	5160	5160	5160	5160	110
469	20240909	114100	335721005	5130	5130	5130	5130	0
470	20240909	114000	335721005	5130	5130	5130	5130	0
471	20240909	113900	335721005	5130	5130	5130	5130	0
472	20240909	113800	335721005	5130	5130	5130	5130	10
473	20240909	113700	335669705	5170	5170	5170	5170	0
474	20240909	113600	335669705	5170	5170	5170	5170	0
475	20240909	113500	335669705	5170	5170	5170	5170	0
476	20240909	113400	335669705	5170	5170	5170	5170	100
477	20240909	113300	335152705	5170	5170	5170	5170	0
478	20240909	113200	335152705	5170	5170	5170	5170	20
479	20240909	113100	335049305	5170	5170	5170	5170	0
480	20240909	113000	335049305	5170	5170	5170	5170	3
481	20240909	112900	335033795	5180	5170	5180	5170	30
482	20240909	112800	334878405	5190	5140	5190	5140	150
483	20240909	112700	334106485	5140	5120	5140	5120	1887
484	20240909	112600	324417145	5120	5120	5120	5120	0
485	20240909	112500	324417145	5120	5120	5120	5120	160
486	20240909	112400	323597945	5120	5120	5120	5120	3
487	20240909	112300	323582585	5110	5110	5110	5110	0
488	20240909	112200	323582585	5110	5100	5130	5100	1010
489	20240909	112100	318424035	5100	5100	5100	5100	50
490	20240909	112000	318169035	5100	5100	5100	5100	0
491	20240909	111900	318169035	5100	5100	5100	5100	0
492	20240909	111800	318169035	5100	5100	5100	5100	0
493	20240909	111700	318169035	5100	5100	5100	5100	0
494	20240909	111600	318169035	5100	5100	5100	5100	0
495	20240909	111500	318169035	5100	5100	5100	5100	0
496	20240909	111400	318169035	5100	5100	5100	5100	2
497	20240909	111300	318158835	5070	5070	5070	5070	0
498	20240909	111200	318158835	5070	5070	5070	5070	1000
499	20240909	111100	313088835	5070	5070	5070	5070	0
500	20240909	111000	313088835	5070	5070	5070	5070	37
501	20240909	110900	312901245	5070	5070	5070	5050	1010
502	20240909	110800	307784505	5100	5100	5100	5100	0
503	20240909	110700	307784505	5100	5100	5100	5100	0
504	20240909	110600	307784505	5100	5100	5100	5100	5
505	20240909	110500	307759005	5100	5070	5100	5070	1001
506	20240909	110400	302683905	5100	5100	5100	5100	0
507	20240909	110300	302683905	5100	5100	5100	5100	0
508	20240909	110200	302683905	5100	5100	5100	5100	0
509	20240909	110100	302683905	5100	5100	5100	5100	1
510	20240909	110000	302678805	5070	5070	5070	5070	1
511	20240909	105900	302673735	5070	5070	5070	5070	0
512	20240909	105800	302673735	5070	5070	5070	5070	6
513	20240909	105700	302643315	5070	5080	5080	5070	1000
514	20240909	105600	297573285	5110	5110	5110	5110	0
515	20240909	105500	297573285	5110	5110	5110	5110	0
516	20240909	105400	297573285	5110	5110	5110	5110	1
517	20240909	105300	297568175	5070	5080	5080	5070	500
518	20240909	105200	295032745	5110	5100	5110	5100	458
519	20240909	105100	292696935	5100	5100	5100	5100	1
520	20240909	105000	292691835	5080	5090	5090	5080	500
521	20240909	104900	290151795	5100	5100	5100	5100	2
522	20240909	104800	290141595	5100	5100	5100	5100	0
523	20240909	104700	290141595	5100	5100	5100	5100	0
524	20240909	104600	290141595	5100	5100	5100	5100	0
525	20240909	104500	290141595	5100	5100	5100	5100	0
526	20240909	104400	290141595	5100	5100	5100	5100	0
527	20240909	104300	290141595	5100	5100	5100	5100	0
528	20240909	104200	290141595	5100	5100	5100	5100	0
529	20240909	104100	290141595	5100	5100	5100	5100	0
530	20240909	104000	290141595	5100	5100	5100	5100	1
531	20240909	103900	290136495	5080	5090	5090	5080	1377
532	20240909	103800	283134655	5130	5130	5130	5130	0
533	20240909	103700	283134655	5130	5130	5130	5130	29
534	20240909	103600	282985885	5130	5130	5130	5130	0
535	20240909	103500	282985885	5130	5130	5130	5130	0
536	20240909	103400	282985885	5130	5130	5130	5130	0
537	20240909	103300	282985885	5130	5100	5130	5100	533
538	20240909	103200	280267555	5120	5120	5120	5120	1
539	20240909	103100	280262435	5130	5130	5130	5130	0
540	20240909	103000	280262435	5130	5130	5130	5130	0
541	20240909	102900	280262435	5130	5130	5130	5130	0
542	20240909	102800	280262435	5130	5130	5130	5130	0
543	20240909	102700	280262435	5130	5130	5130	5130	0
544	20240909	102600	280262435	5130	5130	5130	5130	0
545	20240909	102500	280262435	5130	5130	5130	5130	0
546	20240909	102400	280262435	5130	5130	5130	5130	0
547	20240909	102300	280262435	5130	5130	5130	5130	0
548	20240909	102200	280262435	5130	5130	5130	5130	0
549	20240909	102100	280262435	5130	5090	5130	5090	99
550	20240909	102000	279758485	5130	5120	5130	5120	35
551	20240909	101900	279579265	5110	5090	5110	5090	2317
552	20240909	101800	267767315	5100	5100	5100	5100	17
553	20240909	101700	267680615	5090	5090	5090	5090	787
554	20240909	101600	263674785	5090	5090	5090	5090	2500
555	20240909	101500	250949785	5090	5090	5090	5090	1000
556	20240909	101400	245859785	5090	5090	5090	5090	1
557	20240909	101300	245854695	5080	5070	5080	5070	3812
558	20240909	101200	226526905	5070	5070	5070	5070	0
559	20240909	101100	226526905	5070	5070	5070	5070	0
560	20240909	101000	226526905	5070	5070	5070	5070	0
561	20240909	100900	226526905	5070	5070	5070	5070	0
562	20240909	100800	226526905	5070	5060	5070	5060	1056
563	20240909	100700	221183535	5060	5060	5060	5060	0
564	20240909	100600	221183535	5060	5060	5060	5060	0
565	20240909	100500	221183535	5060	5060	5060	5060	300
566	20240909	100400	219665535	5060	5060	5060	5060	0
567	20240909	100300	219665535	5060	5060	5060	5060	100
568	20240909	100200	219159535	5060	5060	5060	5060	0
569	20240909	100100	219159535	5060	5060	5060	5060	0
570	20240909	100000	219159535	5060	5030	5060	5030	501
571	20240909	095900	216639475	5030	5030	5030	5030	171
572	20240909	095800	215779345	5060	5030	5060	5030	271
573	20240909	095700	214416185	5030	5030	5030	5030	300
574	20240909	095600	212907185	5060	5050	5060	5050	602
575	20240909	095500	209867075	5060	5060	5060	5060	2
576	20240909	095400	209856955	5050	5050	5050	5050	1000
577	20240909	095300	204806955	5060	5040	5060	5040	1815
578	20240909	095200	195659335	5040	5040	5040	5040	500
579	20240909	095100	193139335	5060	5060	5060	5060	0
580	20240909	095000	193139335	5060	5060	5060	5060	0
581	20240909	094900	193139335	5060	5060	5060	5060	0
582	20240909	094800	193139335	5060	5060	5060	5060	20
583	20240909	094700	193038135	5060	5060	5060	5060	0
584	20240909	094600	193038135	5060	5060	5060	5060	0
585	20240909	094500	193038135	5060	5060	5060	5060	500
586	20240909	094400	190508135	5060	5060	5060	5060	0
587	20240909	094300	190508135	5060	5060	5060	5060	1
588	20240909	094200	190503075	5060	5060	5060	5060	1000
589	20240909	094100	185443075	5060	5060	5060	5060	20
590	20240909	094000	185341875	5060	5030	5060	5030	203
591	20240909	093900	184320755	5060	5040	5060	5030	1402
592	20240909	093800	177251665	5060	5060	5060	5060	0
593	20240909	093700	177251665	5060	5060	5060	5060	1
594	20240909	093600	177246605	5030	5030	5030	5030	1500
595	20240909	093500	169701605	5060	5060	5060	5060	1
596	20240909	093400	169696545	5030	5030	5030	5030	500
597	20240909	093300	167181545	5060	5060	5060	5060	101
598	20240909	093200	166670485	5030	5040	5040	5030	707
599	20240909	093100	163112205	5060	5060	5060	5060	0
600	20240909	093000	163112205	5060	5060	5060	5060	0
601	20240909	092900	163112205	5060	5060	5060	5060	0
602	20240909	092800	163112205	5060	5060	5060	5060	1
603	20240909	092700	163107145	5030	5060	5060	5030	3
604	20240909	092600	163092025	5030	5030	5030	5030	303
605	20240909	092500	161567935	5060	5030	5060	5020	847
606	20240909	092400	157310475	5040	5080	5080	5040	215
607	20240909	092300	156223125	5090	5090	5090	5090	0
608	20240909	092200	156223125	5090	5070	5090	5070	352
609	20240909	092100	154436455	5070	5070	5070	5070	456
610	20240909	092000	152124535	5050	5060	5070	5050	711
611	20240909	091900	148525465	5060	5070	5070	5060	603
612	20240909	091800	145469285	5070	5050	5070	5040	551
613	20240909	091700	142683725	5050	5070	5070	5030	953
614	20240909	091600	137882055	5050	5040	5060	5040	3924
615	20240909	091500	118097235	5040	5030	5040	5020	666
616	20240909	091400	114745735	5030	5040	5040	5000	702
617	20240909	091300	111229665	5000	5050	5050	5000	2172
618	20240909	091200	100347145	5050	5010	5050	5010	152
619	20240909	091100	99579585	5050	5010	5050	5010	17
620	20240909	091000	99494375	5050	5050	5050	5050	0
621	20240909	090900	99494375	5050	5010	5050	5010	4418
622	20240909	090800	77319005	4995	5000	5000	4995	2373
623	20240909	090700	65460595	4990	5000	5000	4990	1010
624	20240909	090600	60418140	5000	5000	5010	4995	1861
625	20240909	090500	51116230	5000	5000	5010	5000	702
626	20240909	090400	47606210	5010	5010	5010	5000	511
627	20240909	090300	45051190	5020	5050	5050	4975	333
628	20240909	090200	43389590	5010	5060	5060	5010	513
629	20240909	090100	40819360	5020	5000	5070	5000	2843
630	20240909	090000	26551790	5020	4990	5020	4980	5323