KissMeData/054620/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193300	126258290	5340	5340	5340	5340	676
3	20240906	193200	126258290	5340	5340	5340	5340	0
4	20240906	193100	126258290	5340	5340	5340	5340	0
5	20240906	193000	126258290	5340	5340	5340	5340	0
6	20240906	192900	126258290	5340	5340	5340	5340	0
7	20240906	192800	126258290	5340	5340	5340	5340	0
8	20240906	192700	126258290	5340	5340	5340	5340	0
9	20240906	192600	126258290	5340	5340	5340	5340	0
10	20240906	192500	126258290	5340	5340	5340	5340	0
11	20240906	192400	126258290	5340	5340	5340	5340	0
12	20240906	192300	126258290	5340	5340	5340	5340	0
13	20240906	192200	126258290	5340	5340	5340	5340	0
14	20240906	192100	126258290	5340	5340	5340	5340	0
15	20240906	192000	126258290	5340	5340	5340	5340	0
16	20240906	191900	126258290	5340	5340	5340	5340	0
17	20240906	191800	126258290	5340	5340	5340	5340	0
18	20240906	191700	126258290	5340	5340	5340	5340	0
19	20240906	191600	126258290	5340	5340	5340	5340	0
20	20240906	191500	126258290	5340	5340	5340	5340	0
21	20240906	191400	126258290	5340	5340	5340	5340	0
22	20240906	191300	126258290	5340	5340	5340	5340	0
23	20240906	191200	126258290	5340	5340	5340	5340	0
24	20240906	191100	126258290	5340	5340	5340	5340	0
25	20240906	191000	126258290	5340	5340	5340	5340	0
26	20240906	190900	126258290	5340	5340	5340	5340	0
27	20240906	190800	126258290	5340	5340	5340	5340	0
28	20240906	190700	126258290	5340	5340	5340	5340	0
29	20240906	190600	126258290	5340	5340	5340	5340	0
30	20240906	190500	126258290	5340	5340	5340	5340	0
31	20240906	190400	126258290	5340	5340	5340	5340	0
32	20240906	190300	126258290	5340	5340	5340	5340	676
33	20240906	190200	126258290	5340	5340	5340	5340	0
34	20240906	190100	126258290	5340	5340	5340	5340	0
35	20240906	190000	126258290	5340	5340	5340	5340	0
36	20240906	185900	126258290	5340	5340	5340	5340	0
37	20240906	185800	126258290	5340	5340	5340	5340	0
38	20240906	185700	126258290	5340	5340	5340	5340	0
39	20240906	185600	126258290	5340	5340	5340	5340	0
40	20240906	185500	126258290	5340	5340	5340	5340	0
41	20240906	185400	126258290	5340	5340	5340	5340	0
42	20240906	185300	126258290	5340	5340	5340	5340	0
43	20240906	185200	126258290	5340	5340	5340	5340	0
44	20240906	185100	126258290	5340	5340	5340	5340	0
45	20240906	185000	126258290	5340	5340	5340	5340	0
46	20240906	184900	126258290	5340	5340	5340	5340	0
47	20240906	184800	126258290	5340	5340	5340	5340	0
48	20240906	184700	126258290	5340	5340	5340	5340	0
49	20240906	184600	126258290	5340	5340	5340	5340	0
50	20240906	184500	126258290	5340	5340	5340	5340	0
51	20240906	184400	126258290	5340	5340	5340	5340	0
52	20240906	184300	126258290	5340	5340	5340	5340	0
53	20240906	184200	126258290	5340	5340	5340	5340	0
54	20240906	184100	126258290	5340	5340	5340	5340	0
55	20240906	184000	126258290	5340	5340	5340	5340	0
56	20240906	183900	126258290	5340	5340	5340	5340	0
57	20240906	183800	126258290	5340	5340	5340	5340	0
58	20240906	183700	126258290	5340	5340	5340	5340	0
59	20240906	183600	126258290	5340	5340	5340	5340	0
60	20240906	183500	126258290	5340	5340	5340	5340	0
61	20240906	183400	126258290	5340	5340	5340	5340	0
62	20240906	183300	126258290	5340	5340	5340	5340	676
63	20240906	183200	126258290	5340	5340	5340	5340	0
64	20240906	183100	126258290	5340	5340	5340	5340	0
65	20240906	183000	126258290	5340	5340	5340	5340	0
66	20240906	182900	126258290	5340	5340	5340	5340	0
67	20240906	182800	126258290	5340	5340	5340	5340	0
68	20240906	182700	126258290	5340	5340	5340	5340	0
69	20240906	182600	126258290	5340	5340	5340	5340	0
70	20240906	182500	126258290	5340	5340	5340	5340	0
71	20240906	182400	126258290	5340	5340	5340	5340	0
72	20240906	182300	126258290	5340	5340	5340	5340	0
73	20240906	182200	126258290	5340	5340	5340	5340	0
74	20240906	182100	126258290	5340	5340	5340	5340	0
75	20240906	182000	126258290	5340	5340	5340	5340	0
76	20240906	181900	126258290	5340	5340	5340	5340	0
77	20240906	181800	126258290	5340	5340	5340	5340	0
78	20240906	181700	126258290	5340	5340	5340	5340	0
79	20240906	181600	126258290	5340	5340	5340	5340	0
80	20240906	181500	126258290	5340	5340	5340	5340	0
81	20240906	181400	126258290	5340	5340	5340	5340	0
82	20240906	181300	126258290	5340	5340	5340	5340	0
83	20240906	181200	126258290	5340	5340	5340	5340	0
84	20240906	181100	126258290	5340	5340	5340	5340	0
85	20240906	181000	126258290	5340	5340	5340	5340	0
86	20240906	180900	126258290	5340	5340	5340	5340	0
87	20240906	180800	126258290	5340	5340	5340	5340	0
88	20240906	180700	126258290	5340	5340	5340	5340	0
89	20240906	180600	126258290	5340	5340	5340	5340	0
90	20240906	180500	126258290	5340	5340	5340	5340	0
91	20240906	180400	126258290	5340	5340	5340	5340	0
92	20240906	180300	126258290	5340	5340	5340	5340	676
93	20240906	180200	126258290	5340	5340	5340	5340	0
94	20240906	180100	126258290	5340	5340	5340	5340	0
95	20240906	180000	126258290	5340	5340	5340	5340	0
96	20240906	175900	126258290	5340	5340	5340	5340	0
97	20240906	175800	126258290	5340	5340	5340	5340	0
98	20240906	175700	126258290	5340	5340	5340	5340	0
99	20240906	175600	126258290	5340	5340	5340	5340	0
100	20240906	175500	126258290	5340	5340	5340	5340	0
101	20240906	175400	126258290	5340	5340	5340	5340	0
102	20240906	175300	126258290	5340	5340	5340	5340	0
103	20240906	175200	126258290	5340	5340	5340	5340	0
104	20240906	175100	126258290	5340	5340	5340	5340	0
105	20240906	175000	126258290	5340	5340	5340	5340	0
106	20240906	174900	126258290	5340	5340	5340	5340	0
107	20240906	174800	126258290	5340	5340	5340	5340	0
108	20240906	174700	126258290	5340	5340	5340	5340	0
109	20240906	174600	126258290	5340	5340	5340	5340	0
110	20240906	174500	126258290	5340	5340	5340	5340	0
111	20240906	174400	126258290	5340	5340	5340	5340	0
112	20240906	174300	126258290	5340	5340	5340	5340	0
113	20240906	174200	126258290	5340	5340	5340	5340	0
114	20240906	174100	126258290	5340	5340	5340	5340	0
115	20240906	174000	126258290	5340	5340	5340	5340	0
116	20240906	173900	126258290	5340	5340	5340	5340	0
117	20240906	173800	126258290	5340	5340	5340	5340	0
118	20240906	173700	126258290	5340	5340	5340	5340	0
119	20240906	173600	126258290	5340	5340	5340	5340	0
120	20240906	173500	126258290	5340	5340	5340	5340	0
121	20240906	173400	126258290	5340	5340	5340	5340	0
122	20240906	173300	126258290	5340	5340	5340	5340	676
123	20240906	173200	126258290	5340	5340	5340	5340	0
124	20240906	173100	126258290	5340	5340	5340	5340	0
125	20240906	173000	126258290	5340	5340	5340	5340	0
126	20240906	172900	126258290	5340	5340	5340	5340	0
127	20240906	172800	126258290	5340	5340	5340	5340	0
128	20240906	172700	126258290	5340	5340	5340	5340	0
129	20240906	172600	126258290	5340	5340	5340	5340	0
130	20240906	172500	126258290	5340	5340	5340	5340	0
131	20240906	172400	126258290	5340	5340	5340	5340	0
132	20240906	172300	126258290	5340	5340	5340	5340	0
133	20240906	172200	126258290	5340	5340	5340	5340	0
134	20240906	172100	126258290	5340	5340	5340	5340	0
135	20240906	172000	126258290	5340	5340	5340	5340	0
136	20240906	171900	126258290	5340	5340	5340	5340	0
137	20240906	171800	126258290	5340	5340	5340	5340	0
138	20240906	171700	126258290	5340	5340	5340	5340	0
139	20240906	171600	126258290	5340	5340	5340	5340	0
140	20240906	171500	126258290	5340	5340	5340	5340	0
141	20240906	171400	126258290	5340	5340	5340	5340	0
142	20240906	171300	126258290	5340	5340	5340	5340	0
143	20240906	171200	126258290	5340	5340	5340	5340	0
144	20240906	171100	126258290	5340	5340	5340	5340	0
145	20240906	171000	126258290	5340	5340	5340	5340	0
146	20240906	170900	126258290	5340	5340	5340	5340	0
147	20240906	170800	126258290	5340	5340	5340	5340	0
148	20240906	170700	126258290	5340	5340	5340	5340	0
149	20240906	170600	126258290	5340	5340	5340	5340	0
150	20240906	170500	126258290	5340	5340	5340	5340	0
151	20240906	170400	126258290	5340	5340	5340	5340	0
152	20240906	170300	126258290	5340	5340	5340	5340	676
153	20240906	170200	126258290	5340	5340	5340	5340	0
154	20240906	170100	126258290	5340	5340	5340	5340	0
155	20240906	170000	126258290	5340	5340	5340	5340	0
156	20240906	165900	126258290	5340	5340	5340	5340	0
157	20240906	165800	126258290	5340	5340	5340	5340	0
158	20240906	165700	126258290	5340	5340	5340	5340	0
159	20240906	165600	126258290	5340	5340	5340	5340	0
160	20240906	165500	126258290	5340	5340	5340	5340	0
161	20240906	165400	126258290	5340	5340	5340	5340	0
162	20240906	165300	126258290	5340	5340	5340	5340	0
163	20240906	165200	126258290	5340	5340	5340	5340	0
164	20240906	165100	126258290	5340	5340	5340	5340	0
165	20240906	165000	126258290	5340	5340	5340	5340	0
166	20240906	164900	126258290	5340	5340	5340	5340	0
167	20240906	164800	126258290	5340	5340	5340	5340	0
168	20240906	164700	126258290	5340	5340	5340	5340	0
169	20240906	164600	126258290	5340	5340	5340	5340	0
170	20240906	164500	126258290	5340	5340	5340	5340	0
171	20240906	164400	126258290	5340	5340	5340	5340	0
172	20240906	164300	126258290	5340	5340	5340	5340	0
173	20240906	164200	126258290	5340	5340	5340	5340	0
174	20240906	164100	126258290	5340	5340	5340	5340	0
175	20240906	164000	126258290	5340	5340	5340	5340	0
176	20240906	163900	126258290	5340	5340	5340	5340	0
177	20240906	163800	126258290	5340	5340	5340	5340	0
178	20240906	163700	126258290	5340	5340	5340	5340	0
179	20240906	163600	126258290	5340	5340	5340	5340	0
180	20240906	163500	126258290	5340	5340	5340	5340	0
181	20240906	163400	126258290	5340	5340	5340	5340	0
182	20240906	163300	126258290	5340	5340	5340	5340	676
183	20240906	163200	126258290	5340	5340	5340	5340	0
184	20240906	163100	126258290	5340	5340	5340	5340	0
185	20240906	163000	126258290	5340	5340	5340	5340	0
186	20240906	162900	126258290	5340	5340	5340	5340	0
187	20240906	162800	126258290	5340	5340	5340	5340	0
188	20240906	162700	126258290	5340	5340	5340	5340	0
189	20240906	162600	126258290	5340	5340	5340	5340	0
190	20240906	162500	126258290	5340	5340	5340	5340	0
191	20240906	162400	126258290	5340	5340	5340	5340	0
192	20240906	162300	126258290	5340	5340	5340	5340	0
193	20240906	162200	126258290	5340	5340	5340	5340	0
194	20240906	162100	126258290	5340	5340	5340	5340	0
195	20240906	162000	126258290	5340	5340	5340	5340	0
196	20240906	161900	126258290	5340	5340	5340	5340	0
197	20240906	161800	126258290	5340	5340	5340	5340	0
198	20240906	161700	126258290	5340	5340	5340	5340	0
199	20240906	161600	126258290	5340	5340	5340	5340	0
200	20240906	161500	126258290	5340	5340	5340	5340	0
201	20240906	161400	126258290	5340	5340	5340	5340	0
202	20240906	161300	126258290	5340	5340	5340	5340	0
203	20240906	161200	126258290	5340	5340	5340	5340	0
204	20240906	161100	126258290	5340	5340	5340	5340	0
205	20240906	161000	126258290	5340	5340	5340	5340	0
206	20240906	160900	126258290	5340	5340	5340	5340	0
207	20240906	160800	126258290	5340	5340	5340	5340	0
208	20240906	160700	126258290	5340	5340	5340	5340	0
209	20240906	160600	126258290	5340	5340	5340	5340	0
210	20240906	160500	126258290	5340	5340	5340	5340	0
211	20240906	160400	126258290	5340	5340	5340	5340	0
212	20240906	160300	126258290	5340	5340	5340	5340	676
213	20240906	160200	126258290	5340	5340	5340	5340	0
214	20240906	160100	126258290	5340	5340	5340	5340	0
215	20240906	160000	126258290	5340	5340	5340	5340	0
216	20240906	155900	126258290	5340	5340	5340	5340	0
217	20240906	155800	126258290	5340	5340	5340	5340	0
218	20240906	155700	126258290	5340	5340	5340	5340	0
219	20240906	155600	126258290	5340	5340	5340	5340	0
220	20240906	155500	126258290	5340	5340	5340	5340	0
221	20240906	155400	126258290	5340	5340	5340	5340	0
222	20240906	155300	126258290	5340	5340	5340	5340	0
223	20240906	155200	126258290	5340	5340	5340	5340	0
224	20240906	155100	126258290	5340	5340	5340	5340	0
225	20240906	155000	126258290	5340	5340	5340	5340	0
226	20240906	154900	126258290	5340	5340	5340	5340	0
227	20240906	154800	126258290	5340	5340	5340	5340	0
228	20240906	154700	126258290	5340	5340	5340	5340	0
229	20240906	154600	126258290	5340	5340	5340	5340	0
230	20240906	154500	126258290	5340	5340	5340	5340	0
231	20240906	154400	126258290	5340	5340	5340	5340	0
232	20240906	154300	126258290	5340	5340	5340	5340	0
233	20240906	154200	126258290	5340	5340	5340	5340	0
234	20240906	154100	126258290	5340	5340	5340	5340	0
235	20240906	154000	126258290	5340	5340	5340	5340	0
236	20240906	153900	126258290	5340	5340	5340	5340	0
237	20240906	153800	126258290	5340	5340	5340	5340	0
238	20240906	153700	126258290	5340	5340	5340	5340	0
239	20240906	153600	126258290	5340	5340	5340	5340	0
240	20240906	153500	126258290	5340	5340	5340	5340	0
241	20240906	153400	126258290	5340	5340	5340	5340	0
242	20240906	153300	126258290	5340	5340	5340	5340	676
243	20240906	153200	126258290	5340	5340	5340	5340	0
244	20240906	153100	126258290	5340	5340	5340	5340	0
245	20240906	153000	126258290	5340	5340	5340	5340	676
246	20240906	152900	122648450	5340	5340	5340	5340	0
247	20240906	152800	122648450	5340	5340	5340	5340	0
248	20240906	152700	122648450	5340	5340	5340	5340	0
249	20240906	152600	122648450	5340	5340	5340	5340	0
250	20240906	152500	122648450	5340	5340	5340	5340	0
251	20240906	152400	122648450	5340	5340	5340	5340	0
252	20240906	152300	122648450	5340	5340	5340	5340	0
253	20240906	152200	122648450	5340	5340	5340	5340	0
254	20240906	152100	122648450	5340	5340	5340	5340	0
255	20240906	152000	122648450	5340	5340	5340	5340	0
256	20240906	151900	122648450	5340	5280	5340	5280	360
257	20240906	151800	120744680	5280	5280	5280	5280	172
258	20240906	151700	119836520	5280	5280	5280	5280	25
259	20240906	151600	119704520	5280	5250	5280	5250	2
260	20240906	151500	119693990	5280	5280	5280	5280	0
261	20240906	151400	119693990	5280	5280	5280	5280	0
262	20240906	151300	119693990	5280	5280	5280	5280	0
263	20240906	151200	119693990	5280	5280	5280	5280	0
264	20240906	151100	119693990	5280	5280	5280	5280	1
265	20240906	151000	119688710	5260	5260	5280	5220	52
266	20240906	150900	119416270	5290	5290	5290	5290	0
267	20240906	150800	119416270	5290	5290	5290	5290	1
268	20240906	150700	119410980	5280	5280	5280	5280	100
269	20240906	150600	118882980	5280	5270	5280	5270	2
270	20240906	150500	118872430	5290	5290	5290	5290	1
271	20240906	150400	118867140	5300	5300	5300	5300	0
272	20240906	150300	118867140	5300	5300	5300	5300	0
273	20240906	150200	118867140	5300	5300	5300	5300	0
274	20240906	150100	118867140	5300	5300	5300	5300	0
275	20240906	150000	118867140	5300	5290	5300	5290	18
276	20240906	145900	118771840	5300	5290	5300	5280	162
277	20240906	145800	117914710	5290	5290	5290	5290	0
278	20240906	145700	117914710	5290	5290	5290	5290	18
279	20240906	145600	117819490	5290	5270	5290	5270	50
280	20240906	145500	117555930	5270	5260	5270	5260	20
281	20240906	145400	117450650	5260	5260	5260	5260	20
282	20240906	145300	117345450	5260	5230	5300	5220	907
283	20240906	145200	112609590	5310	5290	5310	5230	1045
284	20240906	145100	107087520	5290	5310	5310	5230	1803
285	20240906	145000	97653170	5250	5280	5280	5230	1292
286	20240906	144900	90867550	5350	5310	5350	5250	206
287	20240906	144800	89782000	5360	5360	5360	5360	0
288	20240906	144700	89782000	5360	5360	5360	5360	1
289	20240906	144600	89776640	5370	5290	5370	5290	132
290	20240906	144500	89077040	5290	5290	5290	5290	54
291	20240906	144400	88791380	5290	5290	5290	5290	0
292	20240906	144300	88791380	5290	5250	5290	5250	291
293	20240906	144200	87263550	5290	5280	5290	5280	48
294	20240906	144100	87010100	5250	5250	5250	5250	1450
295	20240906	144000	79397600	5250	5240	5250	5240	384
296	20240906	143900	77383240	5240	5240	5240	5240	10
297	20240906	143800	77330840	5240	5240	5240	5240	0
298	20240906	143700	77330840	5240	5240	5240	5240	38
299	20240906	143600	77131720	5250	5250	5250	5250	0
300	20240906	143500	77131720	5250	5250	5250	5250	0
301	20240906	143400	77131720	5250	5250	5250	5250	0
302	20240906	143300	77131720	5250	5250	5250	5210	5758
303	20240906	143200	46974550	5250	5250	5250	5250	0
304	20240906	143100	46974550	5250	5250	5250	5250	300
305	20240906	143000	45399550	5250	5280	5280	5250	528
306	20240906	142900	42626000	5290	5290	5290	5290	8
307	20240906	142800	42583680	5290	5290	5290	5290	0
308	20240906	142700	42583680	5290	5290	5290	5290	0
309	20240906	142600	42583680	5290	5290	5290	5290	0
310	20240906	142500	42583680	5290	5290	5290	5290	20
311	20240906	142400	42477880	5300	5300	5300	5300	10
312	20240906	142300	42424880	5290	5290	5290	5290	0
313	20240906	142200	42424880	5290	5290	5290	5290	0
314	20240906	142100	42424880	5290	5290	5290	5290	0
315	20240906	142000	42424880	5290	5290	5290	5290	0
316	20240906	141900	42424880	5290	5290	5290	5290	0
317	20240906	141800	42424880	5290	5290	5290	5290	0
318	20240906	141700	42424880	5290	5290	5290	5290	51
319	20240906	141600	42155090	5300	5300	5300	5300	0
320	20240906	141500	42155090	5300	5310	5310	5300	6
321	20240906	141400	42123280	5300	5300	5300	5300	0
322	20240906	141300	42123280	5300	5300	5300	5300	0
323	20240906	141200	42123280	5300	5300	5300	5300	5
324	20240906	141100	42096780	5300	5300	5300	5300	0
325	20240906	141000	42096780	5300	5300	5300	5300	0
326	20240906	140900	42096780	5300	5300	5300	5300	10
327	20240906	140800	42043780	5300	5300	5300	5300	0
328	20240906	140700	42043780	5300	5300	5300	5300	0
329	20240906	140600	42043780	5300	5300	5300	5300	0
330	20240906	140500	42043780	5300	5310	5310	5300	98
331	20240906	140400	41523550	5310	5310	5310	5310	20
332	20240906	140300	41417350	5340	5340	5340	5340	0
333	20240906	140200	41417350	5340	5340	5340	5340	0
334	20240906	140100	41417350	5340	5340	5340	5340	0
335	20240906	140000	41417350	5340	5340	5340	5340	0
336	20240906	135900	41417350	5340	5340	5340	5340	0
337	20240906	135800	41417350	5340	5340	5340	5340	0
338	20240906	135700	41417350	5340	5340	5340	5340	0
339	20240906	135600	41417350	5340	5340	5340	5340	0
340	20240906	135500	41417350	5340	5340	5340	5340	0
341	20240906	135400	41417350	5340	5350	5350	5340	9
342	20240906	135300	41369280	5320	5340	5350	5320	10
343	20240906	135200	41316030	5320	5320	5320	5320	1
344	20240906	135100	41310710	5320	5350	5370	5320	59
345	20240906	135000	40995580	5350	5350	5350	5350	34
346	20240906	134900	40813680	5350	5350	5350	5350	0
347	20240906	134800	40813680	5350	5350	5350	5350	0
348	20240906	134700	40813680	5350	5350	5350	5350	1
349	20240906	134600	40808330	5320	5320	5320	5320	0
350	20240906	134500	40808330	5320	5320	5320	5320	0
351	20240906	134400	40808330	5320	5320	5320	5320	0
352	20240906	134300	40808330	5320	5320	5320	5320	1
353	20240906	134200	40803010	5370	5370	5370	5370	0
354	20240906	134100	40803010	5370	5370	5370	5370	0
355	20240906	134000	40803010	5370	5370	5370	5370	0
356	20240906	133900	40803010	5370	5370	5370	5370	0
357	20240906	133800	40803010	5370	5370	5370	5370	0
358	20240906	133700	40803010	5370	5370	5370	5370	0
359	20240906	133600	40803010	5370	5330	5370	5330	7
360	20240906	133500	40765660	5330	5320	5370	5320	6
361	20240906	133400	40733680	5370	5370	5370	5370	0
362	20240906	133300	40733680	5370	5370	5370	5370	0
363	20240906	133200	40733680	5370	5340	5370	5340	147
364	20240906	133100	39948160	5340	5340	5340	5340	0
365	20240906	133000	39948160	5340	5340	5340	5340	0
366	20240906	132900	39948160	5340	5340	5340	5340	0
367	20240906	132800	39948160	5340	5340	5340	5340	2
368	20240906	132700	39937480	5290	5290	5290	5290	0
369	20240906	132600	39937480	5290	5290	5290	5290	0
370	20240906	132500	39937480	5290	5290	5290	5290	0
371	20240906	132400	39937480	5290	5290	5290	5290	0
372	20240906	132300	39937480	5290	5340	5340	5290	26
373	20240906	132200	39799890	5340	5340	5340	5340	2
374	20240906	132100	39789210	5250	5250	5250	5250	0
375	20240906	132000	39789210	5250	5340	5340	5250	1048
376	20240906	131900	34239770	5370	5370	5370	5350	7
377	20240906	131800	34202220	5370	5370	5370	5350	12
378	20240906	131700	34137820	5370	5370	5370	5370	0
379	20240906	131600	34137820	5370	5370	5370	5370	0
380	20240906	131500	34137820	5370	5370	5370	5370	0
381	20240906	131400	34137820	5370	5370	5370	5370	0
382	20240906	131300	34137820	5370	5370	5370	5370	0
383	20240906	131200	34137820	5370	5370	5370	5370	0
384	20240906	131100	34137820	5370	5370	5370	5370	0
385	20240906	131000	34137820	5370	5370	5370	5370	0
386	20240906	130900	34137820	5370	5370	5370	5370	0
387	20240906	130800	34137820	5370	5370	5370	5370	0
388	20240906	130700	34137820	5370	5370	5370	5370	0
389	20240906	130600	34137820	5370	5370	5370	5370	0
390	20240906	130500	34137820	5370	5370	5370	5370	0
391	20240906	130400	34137820	5370	5370	5370	5370	0
392	20240906	130300	34137820	5370	5370	5370	5370	5
393	20240906	130200	34110970	5370	5370	5370	5370	0
394	20240906	130100	34110970	5370	5370	5370	5370	0
395	20240906	130000	34110970	5370	5370	5370	5370	0
396	20240906	125900	34110970	5370	5370	5370	5370	0
397	20240906	125800	34110970	5370	5370	5370	5370	50
398	20240906	125700	33842470	5370	5370	5370	5370	0
399	20240906	125600	33842470	5370	5370	5370	5370	0
400	20240906	125500	33842470	5370	5370	5370	5370	0
401	20240906	125400	33842470	5370	5370	5370	5370	0
402	20240906	125300	33842470	5370	5370	5370	5370	0
403	20240906	125200	33842470	5370	5370	5370	5370	0
404	20240906	125100	33842470	5370	5370	5370	5370	0
405	20240906	125000	33842470	5370	5370	5370	5370	0
406	20240906	124900	33842470	5370	5370	5370	5370	0
407	20240906	124800	33842470	5370	5370	5370	5370	1
408	20240906	124700	33837100	5340	5340	5340	5340	20
409	20240906	124600	33730300	5370	5370	5370	5370	0
410	20240906	124500	33730300	5370	5370	5370	5370	0
411	20240906	124400	33730300	5370	5370	5370	5370	0
412	20240906	124300	33730300	5370	5370	5370	5350	1019
413	20240906	124200	28278570	5370	5370	5370	5370	1
414	20240906	124100	28273200	5370	5370	5370	5370	0
415	20240906	124000	28273200	5370	5370	5370	5370	2
416	20240906	123900	28262460	5350	5350	5350	5350	0
417	20240906	123800	28262460	5350	5360	5360	5350	1039
418	20240906	123700	22693810	5360	5360	5360	5360	37
419	20240906	123600	22495490	5370	5370	5370	5370	0
420	20240906	123500	22495490	5370	5370	5370	5370	0
421	20240906	123400	22495490	5370	5370	5370	5370	0
422	20240906	123300	22495490	5370	5370	5370	5370	0
423	20240906	123200	22495490	5370	5370	5370	5370	0
424	20240906	123100	22495490	5370	5370	5370	5370	0
425	20240906	123000	22495490	5370	5370	5370	5370	0
426	20240906	122900	22495490	5370	5370	5370	5370	0
427	20240906	122800	22495490	5370	5370	5370	5370	2
428	20240906	122700	22484750	5350	5350	5350	5350	0
429	20240906	122600	22484750	5350	5350	5350	5350	0
430	20240906	122500	22484750	5350	5350	5350	5350	0
431	20240906	122400	22484750	5350	5350	5350	5350	1
432	20240906	122300	22479400	5370	5370	5370	5370	0
433	20240906	122200	22479400	5370	5370	5370	5370	0
434	20240906	122100	22479400	5370	5370	5370	5370	0
435	20240906	122000	22479400	5370	5370	5370	5370	0
436	20240906	121900	22479400	5370	5370	5370	5370	0
437	20240906	121800	22479400	5370	5370	5370	5370	0
438	20240906	121700	22479400	5370	5360	5370	5360	100
439	20240906	121600	21942800	5370	5370	5370	5370	0
440	20240906	121500	21942800	5370	5370	5370	5370	0
441	20240906	121400	21942800	5370	5370	5370	5370	0
442	20240906	121300	21942800	5370	5370	5370	5370	0
443	20240906	121200	21942800	5370	5370	5370	5370	0
444	20240906	121100	21942800	5370	5370	5370	5370	0
445	20240906	121000	21942800	5370	5370	5370	5370	0
446	20240906	120900	21942800	5370	5370	5370	5370	0
447	20240906	120800	21942800	5370	5370	5370	5370	0
448	20240906	120700	21942800	5370	5370	5370	5370	0
449	20240906	120600	21942800	5370	5370	5370	5370	0
450	20240906	120500	21942800	5370	5370	5370	5370	0
451	20240906	120400	21942800	5370	5370	5370	5370	0
452	20240906	120300	21942800	5370	5370	5370	5370	0
453	20240906	120200	21942800	5370	5370	5370	5370	0
454	20240906	120100	21942800	5370	5370	5370	5370	0
455	20240906	120000	21942800	5370	5370	5370	5370	0
456	20240906	115900	21942800	5370	5370	5370	5370	0
457	20240906	115800	21942800	5370	5360	5370	5360	2
458	20240906	115700	21932070	5350	5350	5350	5350	262
459	20240906	115600	20530370	5350	5350	5350	5350	0
460	20240906	115500	20530370	5350	5350	5350	5350	0
461	20240906	115400	20530370	5350	5350	5350	5350	0
462	20240906	115300	20530370	5350	5350	5350	5350	0
463	20240906	115200	20530370	5350	5350	5350	5350	0
464	20240906	115100	20530370	5350	5350	5350	5350	0
465	20240906	115000	20530370	5350	5350	5350	5350	0
466	20240906	114900	20530370	5350	5340	5350	5340	3
467	20240906	114800	20514330	5320	5320	5320	5320	0
468	20240906	114700	20514330	5320	5320	5320	5320	0
469	20240906	114600	20514330	5320	5320	5320	5320	0
470	20240906	114500	20514330	5320	5330	5330	5320	197
471	20240906	114400	19465190	5340	5350	5350	5340	157
472	20240906	114300	18625770	5350	5350	5350	5350	5
473	20240906	114200	18599020	5350	5350	5350	5350	6
474	20240906	114100	18566920	5350	5350	5350	5350	0
475	20240906	114000	18566920	5350	5350	5350	5350	0
476	20240906	113900	18566920	5350	5350	5350	5350	0
477	20240906	113800	18566920	5350	5350	5350	5350	0
478	20240906	113700	18566920	5350	5350	5350	5350	0
479	20240906	113600	18566920	5350	5350	5350	5350	0
480	20240906	113500	18566920	5350	5350	5350	5350	0
481	20240906	113400	18566920	5350	5350	5350	5350	0
482	20240906	113300	18566920	5350	5350	5350	5350	0
483	20240906	113200	18566920	5350	5350	5350	5350	0
484	20240906	113100	18566920	5350	5350	5350	5350	1
485	20240906	113000	18561570	5350	5350	5350	5350	0
486	20240906	112900	18561570	5350	5350	5350	5350	0
487	20240906	112800	18561570	5350	5350	5350	5350	0
488	20240906	112700	18561570	5350	5350	5350	5350	0
489	20240906	112600	18561570	5350	5350	5350	5350	0
490	20240906	112500	18561570	5350	5350	5350	5350	0
491	20240906	112400	18561570	5350	5350	5350	5350	0
492	20240906	112300	18561570	5350	5350	5350	5350	0
493	20240906	112200	18561570	5350	5350	5350	5350	0
494	20240906	112100	18561570	5350	5350	5350	5350	6
495	20240906	112000	18529470	5350	5350	5350	5350	3
496	20240906	111900	18513420	5350	5350	5350	5350	0
497	20240906	111800	18513420	5350	5350	5350	5350	0
498	20240906	111700	18513420	5350	5350	5350	5350	11
499	20240906	111600	18454570	5350	5350	5350	5340	7
500	20240906	111500	18417140	5350	5350	5350	5350	0
501	20240906	111400	18417140	5350	5350	5350	5350	0
502	20240906	111300	18417140	5350	5350	5350	5350	2
503	20240906	111200	18406440	5340	5340	5340	5340	2
504	20240906	111100	18395760	5340	5340	5340	5340	0
505	20240906	111000	18395760	5340	5340	5340	5340	0
506	20240906	110900	18395760	5340	5340	5340	5340	25
507	20240906	110800	18262260	5340	5340	5340	5340	0
508	20240906	110700	18262260	5340	5340	5340	5340	0
509	20240906	110600	18262260	5340	5340	5340	5340	0
510	20240906	110500	18262260	5340	5340	5340	5340	0
511	20240906	110400	18262260	5340	5340	5340	5340	0
512	20240906	110300	18262260	5340	5340	5340	5340	0
513	20240906	110200	18262260	5340	5340	5340	5340	0
514	20240906	110100	18262260	5340	5340	5340	5340	0
515	20240906	110000	18262260	5340	5340	5340	5340	0
516	20240906	105900	18262260	5340	5340	5340	5340	16
517	20240906	105800	18176820	5340	5340	5340	5340	8
518	20240906	105700	18134100	5340	5340	5340	5340	28
519	20240906	105600	17984580	5340	5340	5340	5340	6
520	20240906	105500	17952540	5340	5340	5340	5340	51
521	20240906	105400	17680200	5340	5340	5340	5340	3
522	20240906	105300	17664180	5340	5340	5340	5340	0
523	20240906	105200	17664180	5340	5340	5340	5340	0
524	20240906	105100	17664180	5340	5340	5340	5340	10
525	20240906	105000	17610780	5340	5340	5340	5340	5
526	20240906	104900	17584080	5340	5340	5340	5340	1
527	20240906	104800	17578740	5340	5340	5340	5340	58
528	20240906	104700	17269020	5350	5350	5350	5350	0
529	20240906	104600	17269020	5350	5350	5350	5350	10
530	20240906	104500	17215520	5350	5350	5350	5350	2
531	20240906	104400	17204820	5350	5350	5350	5350	3
532	20240906	104300	17188770	5350	5350	5350	5350	49
533	20240906	104200	16926620	5350	5350	5350	5350	0
534	20240906	104100	16926620	5350	5350	5350	5350	0
535	20240906	104000	16926620	5350	5350	5350	5350	0
536	20240906	103900	16926620	5350	5350	5350	5350	7
537	20240906	103800	16889170	5350	5350	5350	5350	0
538	20240906	103700	16889170	5350	5350	5350	5350	0
539	20240906	103600	16889170	5350	5350	5350	5350	0
540	20240906	103500	16889170	5350	5350	5350	5350	10
541	20240906	103400	16835670	5350	5350	5350	5350	0
542	20240906	103300	16835670	5350	5350	5350	5350	55
543	20240906	103200	16541420	5360	5360	5360	5360	0
544	20240906	103100	16541420	5360	5360	5360	5360	0
545	20240906	103000	16541420	5360	5360	5360	5360	13
546	20240906	102900	16471740	5360	5360	5360	5360	25
547	20240906	102800	16337740	5370	5370	5370	5370	0
548	20240906	102700	16337740	5370	5370	5370	5370	0
549	20240906	102600	16337740	5370	5360	5370	5360	102
550	20240906	102500	15791010	5380	5380	5380	5380	0
551	20240906	102400	15791010	5380	5380	5380	5370	27
552	20240906	102300	15645760	5370	5370	5370	5370	1
553	20240906	102200	15640390	5390	5390	5390	5390	0
554	20240906	102100	15640390	5390	5390	5390	5390	0
555	20240906	102000	15640390	5390	5360	5390	5360	54
556	20240906	101900	15350120	5360	5340	5360	5340	271
557	20240906	101800	13900240	5360	5350	5360	5350	132
558	20240906	101700	13194020	5370	5370	5370	5370	0
559	20240906	101600	13194020	5370	5340	5370	5340	32
560	20240906	101500	13023110	5380	5380	5380	5380	1
561	20240906	101400	13017730	5380	5380	5380	5380	0
562	20240906	101300	13017730	5380	5380	5380	5380	0
563	20240906	101200	13017730	5380	5380	5380	5380	1
564	20240906	101100	13012350	5350	5350	5350	5350	0
565	20240906	101000	13012350	5350	5350	5350	5350	0
566	20240906	100900	13012350	5350	5360	5360	5350	120
567	20240906	100800	12369650	5370	5400	5400	5370	53
568	20240906	100700	12084460	5420	5420	5420	5420	0
569	20240906	100600	12084460	5420	5420	5420	5420	1
570	20240906	100500	12079040	5420	5420	5420	5420	0
571	20240906	100400	12079040	5420	5420	5420	5420	0
572	20240906	100300	12079040	5420	5420	5420	5420	0
573	20240906	100200	12079040	5420	5420	5420	5420	0
574	20240906	100100	12079040	5420	5420	5420	5420	0
575	20240906	100000	12079040	5420	5420	5420	5420	0
576	20240906	095900	12079040	5420	5420	5420	5420	0
577	20240906	095800	12079040	5420	5420	5420	5420	2
578	20240906	095700	12068200	5400	5400	5400	5400	63
579	20240906	095600	11728000	5450	5450	5450	5450	0
580	20240906	095500	11728000	5450	5450	5450	5450	0
581	20240906	095400	11728000	5450	5450	5450	5450	0
582	20240906	095300	11728000	5450	5450	5450	5450	0
583	20240906	095200	11728000	5450	5450	5450	5450	0
584	20240906	095100	11728000	5450	5450	5450	5450	0
585	20240906	095000	11728000	5450	5450	5450	5450	0
586	20240906	094900	11728000	5450	5450	5450	5450	0
587	20240906	094800	11728000	5450	5450	5450	5450	0
588	20240906	094700	11728000	5450	5450	5450	5450	0
589	20240906	094600	11728000	5450	5450	5450	5450	0
590	20240906	094500	11728000	5450	5450	5450	5450	1
591	20240906	094400	11722550	5410	5420	5420	5410	161
592	20240906	094300	10851520	5470	5470	5470	5470	0
593	20240906	094200	10851520	5470	5470	5470	5470	0
594	20240906	094100	10851520	5470	5470	5470	5470	1
595	20240906	094000	10846050	5460	5460	5460	5460	0
596	20240906	093900	10846050	5460	5460	5460	5460	0
597	20240906	093800	10846050	5460	5460	5460	5460	0
598	20240906	093700	10846050	5460	5460	5460	5460	0
599	20240906	093600	10846050	5460	5460	5460	5460	365
600	20240906	093500	8853150	5420	5420	5420	5420	20
601	20240906	093400	8744750	5430	5430	5430	5430	0
602	20240906	093300	8744750	5430	5430	5430	5430	0
603	20240906	093200	8744750	5430	5430	5430	5430	0
604	20240906	093100	8744750	5430	5430	5430	5430	17
605	20240906	093000	8652440	5430	5430	5430	5430	0
606	20240906	092900	8652440	5430	5430	5430	5430	0
607	20240906	092800	8652440	5430	5430	5430	5430	0
608	20240906	092700	8652440	5430	5430	5430	5430	0
609	20240906	092600	8652440	5430	5430	5430	5430	0
610	20240906	092500	8652440	5430	5430	5430	5430	0
611	20240906	092400	8652440	5430	5430	5430	5430	0
612	20240906	092300	8652440	5430	5440	5440	5430	35
613	20240906	092200	8462270	5450	5450	5450	5450	15
614	20240906	092100	8380520	5450	5450	5450	5450	0
615	20240906	092000	8380520	5450	5450	5450	5450	0
616	20240906	091900	8380520	5450	5450	5450	5450	0
617	20240906	091800	8380520	5450	5450	5450	5450	0
618	20240906	091700	8380520	5450	5450	5450	5450	1
619	20240906	091600	8375070	5450	5450	5450	5450	0
620	20240906	091500	8375070	5450	5450	5450	5450	0
621	20240906	091400	8375070	5450	5460	5460	5450	169
622	20240906	091300	7452920	5470	5480	5480	5470	632
623	20240906	091200	3995380	5500	5490	5500	5490	15
624	20240906	091100	3912930	5490	5490	5490	5490	1
625	20240906	091000	3907440	5470	5470	5470	5470	0
626	20240906	090900	3907440	5470	5470	5470	5470	100
627	20240906	090800	3360440	5470	5470	5470	5470	0
628	20240906	090700	3360440	5470	5470	5470	5470	0
629	20240906	090600	3360440	5470	5470	5470	5470	0
630	20240906	090500	3360440	5470	5480	5480	5470	147
631	20240906	090400	2555050	5490	5490	5490	5490	0
632	20240906	090300	2555050	5490	5490	5490	5490	10
633	20240906	090200	2500150	5490	5490	5490	5490	0
634	20240906	090100	2500150	5490	5520	5520	5490	382
635	20240906	090000	397140	5520	5600	5630	5490	71