KissMeData/058860/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193600	132991495	2450	2450	2450	2450	997
3	20240909	193500	132991495	2450	2450	2450	2450	0
4	20240909	193400	132991495	2450	2450	2450	2450	0
5	20240909	193300	132991495	2450	2450	2450	2450	0
6	20240909	193200	132991495	2450	2450	2450	2450	0
7	20240909	193100	132991495	2450	2450	2450	2450	0
8	20240909	193000	132991495	2450	2450	2450	2450	0
9	20240909	192900	132991495	2450	2450	2450	2450	0
10	20240909	192800	132991495	2450	2450	2450	2450	0
11	20240909	192700	132991495	2450	2450	2450	2450	0
12	20240909	192600	132991495	2450	2450	2450	2450	0
13	20240909	192500	132991495	2450	2450	2450	2450	0
14	20240909	192400	132991495	2450	2450	2450	2450	0
15	20240909	192300	132991495	2450	2450	2450	2450	0
16	20240909	192200	132991495	2450	2450	2450	2450	0
17	20240909	192100	132991495	2450	2450	2450	2450	0
18	20240909	192000	132991495	2450	2450	2450	2450	0
19	20240909	191900	132991495	2450	2450	2450	2450	0
20	20240909	191800	132991495	2450	2450	2450	2450	0
21	20240909	191700	132991495	2450	2450	2450	2450	0
22	20240909	191600	132991495	2450	2450	2450	2450	0
23	20240909	191500	132991495	2450	2450	2450	2450	0
24	20240909	191400	132991495	2450	2450	2450	2450	0
25	20240909	191300	132991495	2450	2450	2450	2450	0
26	20240909	191200	132991495	2450	2450	2450	2450	0
27	20240909	191100	132991495	2450	2450	2450	2450	0
28	20240909	191000	132991495	2450	2450	2450	2450	0
29	20240909	190900	132991495	2450	2450	2450	2450	0
30	20240909	190800	132991495	2450	2450	2450	2450	0
31	20240909	190700	132991495	2450	2450	2450	2450	0
32	20240909	190600	132991495	2450	2450	2450	2450	997
33	20240909	190500	132991495	2450	2450	2450	2450	0
34	20240909	190400	132991495	2450	2450	2450	2450	0
35	20240909	190300	132991495	2450	2450	2450	2450	0
36	20240909	190200	132991495	2450	2450	2450	2450	0
37	20240909	190100	132991495	2450	2450	2450	2450	0
38	20240909	190000	132991495	2450	2450	2450	2450	0
39	20240909	185900	132991495	2450	2450	2450	2450	0
40	20240909	185800	132991495	2450	2450	2450	2450	0
41	20240909	185700	132991495	2450	2450	2450	2450	0
42	20240909	185600	132991495	2450	2450	2450	2450	0
43	20240909	185500	132991495	2450	2450	2450	2450	0
44	20240909	185400	132991495	2450	2450	2450	2450	0
45	20240909	185300	132991495	2450	2450	2450	2450	0
46	20240909	185200	132991495	2450	2450	2450	2450	0
47	20240909	185100	132991495	2450	2450	2450	2450	0
48	20240909	185000	132991495	2450	2450	2450	2450	0
49	20240909	184900	132991495	2450	2450	2450	2450	0
50	20240909	184800	132991495	2450	2450	2450	2450	0
51	20240909	184700	132991495	2450	2450	2450	2450	0
52	20240909	184600	132991495	2450	2450	2450	2450	0
53	20240909	184500	132991495	2450	2450	2450	2450	0
54	20240909	184400	132991495	2450	2450	2450	2450	0
55	20240909	184300	132991495	2450	2450	2450	2450	0
56	20240909	184200	132991495	2450	2450	2450	2450	0
57	20240909	184100	132991495	2450	2450	2450	2450	0
58	20240909	184000	132991495	2450	2450	2450	2450	0
59	20240909	183900	132991495	2450	2450	2450	2450	0
60	20240909	183800	132991495	2450	2450	2450	2450	0
61	20240909	183700	132991495	2450	2450	2450	2450	0
62	20240909	183600	132991495	2450	2450	2450	2450	997
63	20240909	183500	132991495	2450	2450	2450	2450	0
64	20240909	183400	132991495	2450	2450	2450	2450	0
65	20240909	183300	132991495	2450	2450	2450	2450	0
66	20240909	183200	132991495	2450	2450	2450	2450	0
67	20240909	183100	132991495	2450	2450	2450	2450	0
68	20240909	183000	132991495	2450	2450	2450	2450	0
69	20240909	182900	132991495	2450	2450	2450	2450	0
70	20240909	182800	132991495	2450	2450	2450	2450	0
71	20240909	182700	132991495	2450	2450	2450	2450	0
72	20240909	182600	132991495	2450	2450	2450	2450	0
73	20240909	182500	132991495	2450	2450	2450	2450	0
74	20240909	182400	132991495	2450	2450	2450	2450	0
75	20240909	182300	132991495	2450	2450	2450	2450	0
76	20240909	182200	132991495	2450	2450	2450	2450	0
77	20240909	182100	132991495	2450	2450	2450	2450	0
78	20240909	182000	132991495	2450	2450	2450	2450	0
79	20240909	181900	132991495	2450	2450	2450	2450	0
80	20240909	181800	132991495	2450	2450	2450	2450	0
81	20240909	181700	132991495	2450	2450	2450	2450	0
82	20240909	181600	132991495	2450	2450	2450	2450	0
83	20240909	181500	132991495	2450	2450	2450	2450	0
84	20240909	181400	132991495	2450	2450	2450	2450	0
85	20240909	181300	132991495	2450	2450	2450	2450	0
86	20240909	181200	132991495	2450	2450	2450	2450	0
87	20240909	181100	132991495	2450	2450	2450	2450	0
88	20240909	181000	132991495	2450	2450	2450	2450	0
89	20240909	180900	132991495	2450	2450	2450	2450	0
90	20240909	180800	132991495	2450	2450	2450	2450	0
91	20240909	180700	132991495	2450	2450	2450	2450	0
92	20240909	180600	132991495	2450	2450	2450	2450	997
93	20240909	180500	132991495	2450	2450	2450	2450	0
94	20240909	180400	132991495	2450	2450	2450	2450	0
95	20240909	180300	132991495	2450	2450	2450	2450	0
96	20240909	180200	132991495	2450	2450	2450	2450	0
97	20240909	180100	132991495	2450	2450	2450	2450	0
98	20240909	180000	132991495	2450	2450	2450	2450	0
99	20240909	175900	132991495	2450	2450	2450	2450	0
100	20240909	175800	132991495	2450	2450	2450	2450	0
101	20240909	175700	132991495	2450	2450	2450	2450	0
102	20240909	175600	132991495	2450	2450	2450	2450	0
103	20240909	175500	132991495	2450	2450	2450	2450	0
104	20240909	175400	132991495	2450	2450	2450	2450	0
105	20240909	175300	132991495	2450	2450	2450	2450	0
106	20240909	175200	132991495	2450	2450	2450	2450	0
107	20240909	175100	132991495	2450	2450	2450	2450	0
108	20240909	175000	132991495	2450	2450	2450	2450	0
109	20240909	174900	132991495	2450	2450	2450	2450	0
110	20240909	174800	132991495	2450	2450	2450	2450	0
111	20240909	174700	132991495	2450	2450	2450	2450	0
112	20240909	174600	132991495	2450	2450	2450	2450	0
113	20240909	174500	132991495	2450	2450	2450	2450	0
114	20240909	174400	132991495	2450	2450	2450	2450	0
115	20240909	174300	132991495	2450	2450	2450	2450	0
116	20240909	174200	132991495	2450	2450	2450	2450	0
117	20240909	174100	132991495	2450	2450	2450	2450	0
118	20240909	174000	132991495	2450	2450	2450	2450	0
119	20240909	173900	132991495	2450	2450	2450	2450	0
120	20240909	173800	132991495	2450	2450	2450	2450	0
121	20240909	173700	132991495	2450	2450	2450	2450	0
122	20240909	173600	132991495	2450	2450	2450	2450	997
123	20240909	173500	132991495	2450	2450	2450	2450	0
124	20240909	173400	132991495	2450	2450	2450	2450	0
125	20240909	173300	132991495	2450	2450	2450	2450	0
126	20240909	173200	132991495	2450	2450	2450	2450	0
127	20240909	173100	132991495	2450	2450	2450	2450	0
128	20240909	173000	132991495	2450	2450	2450	2450	0
129	20240909	172900	132991495	2450	2450	2450	2450	0
130	20240909	172800	132991495	2450	2450	2450	2450	0
131	20240909	172700	132991495	2450	2450	2450	2450	0
132	20240909	172600	132991495	2450	2450	2450	2450	0
133	20240909	172500	132991495	2450	2450	2450	2450	0
134	20240909	172400	132991495	2450	2450	2450	2450	0
135	20240909	172300	132991495	2450	2450	2450	2450	0
136	20240909	172200	132991495	2450	2450	2450	2450	0
137	20240909	172100	132991495	2450	2450	2450	2450	0
138	20240909	172000	132991495	2450	2450	2450	2450	0
139	20240909	171900	132991495	2450	2450	2450	2450	0
140	20240909	171800	132991495	2450	2450	2450	2450	0
141	20240909	171700	132991495	2450	2450	2450	2450	0
142	20240909	171600	132991495	2450	2450	2450	2450	0
143	20240909	171500	132991495	2450	2450	2450	2450	0
144	20240909	171400	132991495	2450	2450	2450	2450	0
145	20240909	171300	132991495	2450	2450	2450	2450	0
146	20240909	171200	132991495	2450	2450	2450	2450	0
147	20240909	171100	132991495	2450	2450	2450	2450	0
148	20240909	171000	132991495	2450	2450	2450	2450	0
149	20240909	170900	132991495	2450	2450	2450	2450	0
150	20240909	170800	132991495	2450	2450	2450	2450	0
151	20240909	170700	132991495	2450	2450	2450	2450	0
152	20240909	170600	132991495	2450	2450	2450	2450	997
153	20240909	170500	132991495	2450	2450	2450	2450	0
154	20240909	170400	132991495	2450	2450	2450	2450	0
155	20240909	170300	132991495	2450	2450	2450	2450	0
156	20240909	170200	132991495	2450	2450	2450	2450	0
157	20240909	170100	132991495	2450	2450	2450	2450	0
158	20240909	170000	132991495	2450	2450	2450	2450	0
159	20240909	165900	132991495	2450	2450	2450	2450	0
160	20240909	165800	132991495	2450	2450	2450	2450	0
161	20240909	165700	132991495	2450	2450	2450	2450	0
162	20240909	165600	132991495	2450	2450	2450	2450	0
163	20240909	165500	132991495	2450	2450	2450	2450	0
164	20240909	165400	132991495	2450	2450	2450	2450	0
165	20240909	165300	132991495	2450	2450	2450	2450	0
166	20240909	165200	132991495	2450	2450	2450	2450	0
167	20240909	165100	132991495	2450	2450	2450	2450	0
168	20240909	165000	132991495	2450	2450	2450	2450	0
169	20240909	164900	132991495	2450	2450	2450	2450	0
170	20240909	164800	132991495	2450	2450	2450	2450	0
171	20240909	164700	132991495	2450	2450	2450	2450	0
172	20240909	164600	132991495	2450	2450	2450	2450	0
173	20240909	164500	132991495	2450	2450	2450	2450	0
174	20240909	164400	132991495	2450	2450	2450	2450	0
175	20240909	164300	132991495	2450	2450	2450	2450	0
176	20240909	164200	132991495	2450	2450	2450	2450	0
177	20240909	164100	132991495	2450	2450	2450	2450	0
178	20240909	164000	132991495	2450	2450	2450	2450	0
179	20240909	163900	132991495	2450	2450	2450	2450	0
180	20240909	163800	132991495	2450	2450	2450	2450	0
181	20240909	163700	132991495	2450	2450	2450	2450	0
182	20240909	163600	132991495	2450	2450	2450	2450	997
183	20240909	163500	132991495	2450	2450	2450	2450	0
184	20240909	163400	132991495	2450	2450	2450	2450	0
185	20240909	163300	132991495	2450	2450	2450	2450	0
186	20240909	163200	132991495	2450	2450	2450	2450	0
187	20240909	163100	132991495	2450	2450	2450	2450	0
188	20240909	163000	132991495	2450	2450	2450	2450	0
189	20240909	162900	132991495	2450	2450	2450	2450	0
190	20240909	162800	132991495	2450	2450	2450	2450	0
191	20240909	162700	132991495	2450	2450	2450	2450	0
192	20240909	162600	132991495	2450	2450	2450	2450	0
193	20240909	162500	132991495	2450	2450	2450	2450	0
194	20240909	162400	132991495	2450	2450	2450	2450	0
195	20240909	162300	132991495	2450	2450	2450	2450	0
196	20240909	162200	132991495	2450	2450	2450	2450	0
197	20240909	162100	132991495	2450	2450	2450	2450	0
198	20240909	162000	132991495	2450	2450	2450	2450	0
199	20240909	161900	132991495	2450	2450	2450	2450	0
200	20240909	161800	132991495	2450	2450	2450	2450	0
201	20240909	161700	132991495	2450	2450	2450	2450	0
202	20240909	161600	132991495	2450	2450	2450	2450	0
203	20240909	161500	132991495	2450	2450	2450	2450	0
204	20240909	161400	132991495	2450	2450	2450	2450	0
205	20240909	161300	132991495	2450	2450	2450	2450	0
206	20240909	161200	132991495	2450	2450	2450	2450	0
207	20240909	161100	132991495	2450	2450	2450	2450	0
208	20240909	161000	132991495	2450	2450	2450	2450	0
209	20240909	160900	132991495	2450	2450	2450	2450	0
210	20240909	160800	132991495	2450	2450	2450	2450	0
211	20240909	160700	132991495	2450	2450	2450	2450	0
212	20240909	160600	132991495	2450	2450	2450	2450	997
213	20240909	160500	132991495	2450	2450	2450	2450	0
214	20240909	160400	132991495	2450	2450	2450	2450	0
215	20240909	160300	132991495	2450	2450	2450	2450	0
216	20240909	160200	132991495	2450	2450	2450	2450	0
217	20240909	160100	132991495	2450	2450	2450	2450	0
218	20240909	160000	132991495	2450	2450	2450	2450	0
219	20240909	155900	132991495	2450	2450	2450	2450	0
220	20240909	155800	132991495	2450	2450	2450	2450	0
221	20240909	155700	132991495	2450	2450	2450	2450	0
222	20240909	155600	132991495	2450	2450	2450	2450	0
223	20240909	155500	132991495	2450	2450	2450	2450	0
224	20240909	155400	132991495	2450	2450	2450	2450	0
225	20240909	155300	132991495	2450	2450	2450	2450	0
226	20240909	155200	132991495	2450	2450	2450	2450	0
227	20240909	155100	132991495	2450	2450	2450	2450	0
228	20240909	155000	132991495	2450	2450	2450	2450	0
229	20240909	154900	132991495	2450	2450	2450	2450	0
230	20240909	154800	132991495	2450	2450	2450	2450	0
231	20240909	154700	132991495	2450	2450	2450	2450	0
232	20240909	154600	132991495	2450	2450	2450	2450	0
233	20240909	154500	132991495	2450	2450	2450	2450	0
234	20240909	154400	132991495	2450	2450	2450	2450	0
235	20240909	154300	132991495	2450	2450	2450	2450	0
236	20240909	154200	132991495	2450	2450	2450	2450	0
237	20240909	154100	132991495	2450	2450	2450	2450	0
238	20240909	154000	132991495	2450	2450	2450	2450	0
239	20240909	153900	132991495	2450	2450	2450	2450	0
240	20240909	153800	132991495	2450	2450	2450	2450	0
241	20240909	153700	132991495	2450	2450	2450	2450	0
242	20240909	153600	132991495	2450	2450	2450	2450	997
243	20240909	153500	132991495	2450	2450	2450	2450	0
244	20240909	153400	132991495	2450	2450	2450	2450	0
245	20240909	153300	132991495	2450	2450	2450	2450	0
246	20240909	153200	132991495	2450	2450	2450	2450	0
247	20240909	153100	132991495	2450	2450	2450	2450	0
248	20240909	153000	132991495	2450	2450	2450	2450	997
249	20240909	152900	130548845	2460	2460	2460	2460	0
250	20240909	152800	130548845	2460	2460	2460	2460	0
251	20240909	152700	130548845	2460	2460	2460	2460	0
252	20240909	152600	130548845	2460	2460	2460	2460	0
253	20240909	152500	130548845	2460	2460	2460	2460	0
254	20240909	152400	130548845	2460	2460	2460	2460	0
255	20240909	152300	130548845	2460	2460	2460	2460	0
256	20240909	152200	130548845	2460	2460	2460	2460	0
257	20240909	152100	130548845	2460	2460	2460	2460	0
258	20240909	152000	130548845	2460	2460	2460	2460	0
259	20240909	151900	130548845	2460	2455	2460	2455	3
260	20240909	151800	130541470	2460	2460	2460	2460	0
261	20240909	151700	130541470	2460	2460	2460	2440	3002
262	20240909	151600	123216550	2440	2455	2460	2435	7224
263	20240909	151500	105566375	2460	2460	2460	2460	0
264	20240909	151400	105566375	2460	2455	2460	2455	501
265	20240909	151300	104336415	2465	2455	2465	2455	151
266	20240909	151200	103965700	2465	2465	2465	2465	50
267	20240909	151100	103842450	2465	2465	2465	2465	0
268	20240909	151000	103842450	2465	2465	2465	2465	0
269	20240909	150900	103842450	2465	2455	2465	2455	52
270	20240909	150800	103714770	2470	2470	2470	2470	0
271	20240909	150700	103714770	2470	2470	2470	2470	0
272	20240909	150600	103714770	2470	2470	2470	2470	0
273	20240909	150500	103714770	2470	2470	2470	2470	0
274	20240909	150400	103714770	2470	2470	2470	2470	0
275	20240909	150300	103714770	2470	2470	2470	2470	0
276	20240909	150200	103714770	2470	2470	2470	2470	1
277	20240909	150100	103712300	2470	2470	2470	2470	0
278	20240909	150000	103712300	2470	2470	2470	2470	0
279	20240909	145900	103712300	2470	2455	2470	2450	2435
280	20240909	145800	97726720	2455	2455	2455	2455	0
281	20240909	145700	97726720	2455	2455	2455	2450	378
282	20240909	145600	96800590	2455	2450	2455	2450	101
283	20240909	145500	96553135	2455	2455	2455	2455	0
284	20240909	145400	96553135	2455	2455	2455	2455	0
285	20240909	145300	96553135	2455	2450	2455	2450	90
286	20240909	145200	96332335	2455	2455	2455	2455	2
287	20240909	145100	96327425	2455	2455	2455	2455	0
288	20240909	145000	96327425	2455	2450	2455	2450	9
289	20240909	144900	96305370	2450	2450	2450	2450	281
290	20240909	144800	95616920	2450	2450	2450	2450	0
291	20240909	144700	95616920	2450	2450	2450	2450	0
292	20240909	144600	95616920	2450	2450	2450	2450	0
293	20240909	144500	95616920	2450	2450	2450	2450	0
294	20240909	144400	95616920	2450	2450	2450	2450	17
295	20240909	144300	95575270	2450	2450	2450	2450	0
296	20240909	144200	95575270	2450	2450	2450	2450	0
297	20240909	144100	95575270	2450	2450	2450	2450	0
298	20240909	144000	95575270	2450	2450	2450	2450	0
299	20240909	143900	95575270	2450	2450	2450	2450	0
300	20240909	143800	95575270	2450	2450	2450	2450	0
301	20240909	143700	95575270	2450	2450	2450	2450	0
302	20240909	143600	95575270	2450	2450	2450	2450	0
303	20240909	143500	95575270	2450	2450	2450	2450	0
304	20240909	143400	95575270	2450	2450	2450	2450	0
305	20240909	143300	95575270	2450	2450	2450	2450	0
306	20240909	143200	95575270	2450	2450	2450	2450	0
307	20240909	143100	95575270	2450	2450	2450	2450	0
308	20240909	143000	95575270	2450	2450	2450	2450	0
309	20240909	142900	95575270	2450	2450	2450	2450	0
310	20240909	142800	95575270	2450	2450	2450	2450	0
311	20240909	142700	95575270	2450	2450	2450	2450	1
312	20240909	142600	95572820	2450	2450	2450	2450	0
313	20240909	142500	95572820	2450	2450	2450	2450	0
314	20240909	142400	95572820	2450	2450	2450	2450	0
315	20240909	142300	95572820	2450	2450	2450	2450	1
316	20240909	142200	95570370	2445	2445	2445	2445	30
317	20240909	142100	95497020	2450	2450	2450	2450	0
318	20240909	142000	95497020	2450	2450	2450	2450	1
319	20240909	141900	95494570	2445	2445	2445	2445	120
320	20240909	141800	95201170	2450	2450	2450	2450	0
321	20240909	141700	95201170	2450	2450	2450	2450	0
322	20240909	141600	95201170	2450	2450	2450	2450	0
323	20240909	141500	95201170	2450	2450	2450	2450	0
324	20240909	141400	95201170	2450	2445	2450	2445	55
325	20240909	141300	95066690	2455	2455	2455	2455	0
326	20240909	141200	95066690	2455	2455	2455	2455	0
327	20240909	141100	95066690	2455	2455	2455	2455	35
328	20240909	141000	94980765	2455	2455	2455	2455	5
329	20240909	140900	94968490	2455	2455	2455	2455	0
330	20240909	140800	94968490	2455	2455	2455	2455	0
331	20240909	140700	94968490	2455	2455	2455	2455	0
332	20240909	140600	94968490	2455	2455	2455	2455	204
333	20240909	140500	94467670	2455	2455	2455	2455	416
334	20240909	140400	93446390	2455	2455	2455	2455	2
335	20240909	140300	93441480	2455	2455	2455	2455	0
336	20240909	140200	93441480	2455	2455	2455	2455	0
337	20240909	140100	93441480	2455	2455	2455	2455	0
338	20240909	140000	93441480	2455	2455	2455	2455	0
339	20240909	135900	93441480	2455	2455	2455	2455	3
340	20240909	135800	93434115	2455	2455	2455	2455	0
341	20240909	135700	93434115	2455	2455	2455	2455	0
342	20240909	135600	93434115	2455	2455	2455	2455	0
343	20240909	135500	93434115	2455	2455	2455	2455	0
344	20240909	135400	93434115	2455	2455	2455	2455	0
345	20240909	135300	93434115	2455	2455	2455	2455	0
346	20240909	135200	93434115	2455	2455	2455	2455	1
347	20240909	135100	93431660	2450	2445	2450	2445	6428
348	20240909	135000	77713395	2445	2440	2445	2440	1818
349	20240909	134900	73276535	2440	2440	2440	2440	0
350	20240909	134800	73276535	2440	2440	2440	2440	0
351	20240909	134700	73276535	2440	2440	2440	2440	0
352	20240909	134600	73276535	2440	2440	2440	2440	0
353	20240909	134500	73276535	2440	2440	2440	2440	0
354	20240909	134400	73276535	2440	2440	2440	2440	0
355	20240909	134300	73276535	2440	2440	2440	2440	0
356	20240909	134200	73276535	2440	2440	2440	2440	3
357	20240909	134100	73269215	2440	2440	2440	2440	0
358	20240909	134000	73269215	2440	2440	2440	2440	1
359	20240909	133900	73266775	2440	2440	2440	2440	0
360	20240909	133800	73266775	2440	2440	2440	2440	0
361	20240909	133700	73266775	2440	2440	2440	2440	0
362	20240909	133600	73266775	2440	2440	2440	2440	0
363	20240909	133500	73266775	2440	2440	2440	2440	0
364	20240909	133400	73266775	2440	2440	2440	2440	1
365	20240909	133300	73264335	2440	2440	2440	2440	0
366	20240909	133200	73264335	2440	2440	2440	2440	0
367	20240909	133100	73264335	2440	2440	2440	2440	1
368	20240909	133000	73261895	2440	2440	2440	2440	0
369	20240909	132900	73261895	2440	2430	2440	2430	382
370	20240909	132800	72333625	2440	2440	2440	2440	0
371	20240909	132700	72333625	2440	2440	2440	2440	0
372	20240909	132600	72333625	2440	2440	2440	2440	0
373	20240909	132500	72333625	2440	2440	2440	2440	5
374	20240909	132400	72321425	2440	2440	2440	2440	0
375	20240909	132300	72321425	2440	2440	2440	2440	0
376	20240909	132200	72321425	2440	2435	2440	2435	211
377	20240909	132100	71807635	2440	2440	2440	2440	0
378	20240909	132000	71807635	2440	2440	2440	2440	0
379	20240909	131900	71807635	2440	2440	2440	2440	0
380	20240909	131800	71807635	2440	2440	2440	2440	0
381	20240909	131700	71807635	2440	2440	2440	2440	0
382	20240909	131600	71807635	2440	2440	2440	2440	0
383	20240909	131500	71807635	2440	2440	2440	2440	1
384	20240909	131400	71805195	2440	2440	2440	2440	0
385	20240909	131300	71805195	2440	2440	2440	2440	0
386	20240909	131200	71805195	2440	2440	2440	2440	0
387	20240909	131100	71805195	2440	2435	2440	2435	61
388	20240909	131000	71656655	2440	2440	2440	2440	0
389	20240909	130900	71656655	2440	2440	2440	2440	1
390	20240909	130800	71654215	2435	2435	2435	2435	0
391	20240909	130700	71654215	2435	2435	2435	2435	0
392	20240909	130600	71654215	2435	2435	2435	2435	113
393	20240909	130500	71379060	2435	2435	2435	2435	1
394	20240909	130400	71376625	2435	2435	2435	2435	34
395	20240909	130300	71293835	2435	2435	2435	2435	0
396	20240909	130200	71293835	2435	2435	2435	2435	0
397	20240909	130100	71293835	2435	2435	2435	2435	0
398	20240909	130000	71293835	2435	2435	2435	2435	1
399	20240909	125900	71291400	2435	2435	2435	2435	0
400	20240909	125800	71291400	2435	2435	2435	2435	0
401	20240909	125700	71291400	2435	2435	2435	2435	12
402	20240909	125600	71262180	2435	2435	2435	2435	1
403	20240909	125500	71259745	2435	2435	2435	2435	0
404	20240909	125400	71259745	2435	2435	2435	2435	1
405	20240909	125300	71257310	2435	2435	2435	2435	0
406	20240909	125200	71257310	2435	2435	2435	2435	0
407	20240909	125100	71257310	2435	2435	2435	2435	0
408	20240909	125000	71257310	2435	2435	2435	2435	49
409	20240909	124900	71137995	2435	2435	2435	2435	0
410	20240909	124800	71137995	2435	2435	2435	2435	0
411	20240909	124700	71137995	2435	2435	2435	2435	0
412	20240909	124600	71137995	2435	2435	2435	2435	5
413	20240909	124500	71125820	2435	2435	2435	2435	2
414	20240909	124400	71120950	2435	2435	2435	2435	0
415	20240909	124300	71120950	2435	2435	2435	2435	2
416	20240909	124200	71116080	2435	2435	2435	2435	7
417	20240909	124100	71099035	2440	2440	2440	2440	0
418	20240909	124000	71099035	2440	2440	2440	2440	0
419	20240909	123900	71099035	2440	2440	2440	2440	3
420	20240909	123800	71091715	2440	2435	2440	2435	2
421	20240909	123700	71086840	2440	2435	2440	2435	206
422	20240909	123600	70584600	2440	2440	2440	2440	0
423	20240909	123500	70584600	2440	2440	2440	2440	0
424	20240909	123400	70584600	2440	2440	2440	2440	0
425	20240909	123300	70584600	2440	2440	2440	2440	0
426	20240909	123200	70584600	2440	2440	2440	2440	0
427	20240909	123100	70584600	2440	2440	2440	2440	0
428	20240909	123000	70584600	2440	2440	2440	2440	0
429	20240909	122900	70584600	2440	2440	2440	2440	0
430	20240909	122800	70584600	2440	2440	2440	2440	1
431	20240909	122700	70582160	2440	2440	2440	2440	0
432	20240909	122600	70582160	2440	2440	2440	2440	0
433	20240909	122500	70582160	2440	2440	2440	2440	1
434	20240909	122400	70579720	2435	2435	2435	2435	2133
435	20240909	122300	65385865	2435	2435	2435	2435	4731
436	20240909	122200	53865880	2435	2425	2435	2425	927
437	20240909	122100	51617785	2420	2420	2420	2420	0
438	20240909	122000	51617785	2420	2420	2420	2420	2237
439	20240909	121900	46204245	2420	2420	2420	2420	0
440	20240909	121800	46204245	2420	2420	2420	2420	0
441	20240909	121700	46204245	2420	2420	2420	2420	0
442	20240909	121600	46204245	2420	2420	2420	2420	0
443	20240909	121500	46204245	2420	2420	2420	2420	0
444	20240909	121400	46204245	2420	2420	2420	2420	0
445	20240909	121300	46204245	2420	2420	2420	2420	0
446	20240909	121200	46204245	2420	2420	2420	2420	0
447	20240909	121100	46204245	2420	2420	2420	2420	2
448	20240909	121000	46199405	2420	2420	2420	2420	0
449	20240909	120900	46199405	2420	2420	2420	2420	0
450	20240909	120800	46199405	2420	2420	2420	2420	0
451	20240909	120700	46199405	2420	2420	2420	2420	0
452	20240909	120600	46199405	2420	2420	2420	2420	0
453	20240909	120500	46199405	2420	2420	2420	2420	0
454	20240909	120400	46199405	2420	2420	2420	2420	1
455	20240909	120300	46196985	2420	2420	2420	2420	0
456	20240909	120200	46196985	2420	2420	2420	2420	34
457	20240909	120100	46114705	2420	2420	2420	2420	0
458	20240909	120000	46114705	2420	2420	2420	2420	0
459	20240909	115900	46114705	2420	2420	2420	2420	0
460	20240909	115800	46114705	2420	2420	2420	2420	0
461	20240909	115700	46114705	2420	2420	2420	2420	2
462	20240909	115600	46109865	2420	2420	2420	2420	0
463	20240909	115500	46109865	2420	2420	2420	2420	1
464	20240909	115400	46107445	2415	2415	2415	2415	13
465	20240909	115300	46076050	2420	2420	2420	2420	0
466	20240909	115200	46076050	2420	2420	2420	2420	0
467	20240909	115100	46076050	2420	2420	2420	2420	1
468	20240909	115000	46073630	2420	2420	2420	2420	0
469	20240909	114900	46073630	2420	2420	2420	2420	0
470	20240909	114800	46073630	2420	2420	2420	2420	1
471	20240909	114700	46071210	2405	2410	2410	2405	885
472	20240909	114600	43942290	2420	2420	2420	2420	0
473	20240909	114500	43942290	2420	2420	2420	2420	0
474	20240909	114400	43942290	2420	2410	2420	2410	34
475	20240909	114300	43860340	2420	2420	2420	2420	0
476	20240909	114200	43860340	2420	2420	2420	2420	1
477	20240909	114100	43857920	2420	2420	2420	2420	0
478	20240909	114000	43857920	2420	2415	2420	2415	30
479	20240909	113900	43785465	2420	2420	2420	2420	0
480	20240909	113800	43785465	2420	2420	2420	2420	0
481	20240909	113700	43785465	2420	2420	2420	2420	1
482	20240909	113600	43783045	2415	2415	2415	2415	41
483	20240909	113500	43684030	2420	2420	2420	2420	1
484	20240909	113400	43681610	2425	2425	2425	2425	0
485	20240909	113300	43681610	2425	2425	2425	2425	0
486	20240909	113200	43681610	2425	2425	2425	2425	33
487	20240909	113100	43601585	2425	2420	2425	2420	784
488	20240909	113000	41701230	2420	2420	2420	2420	0
489	20240909	112900	41701230	2420	2420	2420	2420	0
490	20240909	112800	41701230	2420	2420	2420	2420	0
491	20240909	112700	41701230	2420	2420	2420	2420	0
492	20240909	112600	41701230	2420	2420	2420	2420	0
493	20240909	112500	41701230	2420	2420	2420	2420	0
494	20240909	112400	41701230	2420	2420	2420	2420	0
495	20240909	112300	41701230	2420	2420	2420	2420	0
496	20240909	112200	41701230	2420	2420	2420	2420	0
497	20240909	112100	41701230	2420	2420	2420	2420	0
498	20240909	112000	41701230	2420	2420	2420	2420	0
499	20240909	111900	41701230	2420	2420	2420	2420	0
500	20240909	111800	41701230	2420	2420	2420	2420	0
501	20240909	111700	41701230	2420	2420	2420	2420	0
502	20240909	111600	41701230	2420	2420	2420	2420	34
503	20240909	111500	41618950	2420	2420	2420	2420	0
504	20240909	111400	41618950	2420	2420	2420	2420	8
505	20240909	111300	41599590	2420	2420	2420	2420	0
506	20240909	111200	41599590	2420	2410	2420	2410	41
507	20240909	111100	41500770	2410	2410	2410	2410	3
508	20240909	111000	41493540	2410	2410	2410	2410	12
509	20240909	110900	41464620	2410	2410	2410	2410	0
510	20240909	110800	41464620	2410	2410	2410	2410	0
511	20240909	110700	41464620	2410	2410	2410	2410	0
512	20240909	110600	41464620	2410	2410	2410	2410	0
513	20240909	110500	41464620	2410	2410	2410	2410	0
514	20240909	110400	41464620	2410	2410	2410	2410	2
515	20240909	110300	41459800	2410	2410	2410	2410	0
516	20240909	110200	41459800	2410	2410	2410	2410	0
517	20240909	110100	41459800	2410	2410	2410	2410	0
518	20240909	110000	41459800	2410	2410	2410	2410	2
519	20240909	105900	41454980	2410	2410	2410	2410	0
520	20240909	105800	41454980	2410	2410	2410	2410	0
521	20240909	105700	41454980	2410	2410	2410	2410	0
522	20240909	105600	41454980	2410	2410	2410	2410	10
523	20240909	105500	41430880	2410	2410	2410	2405	202
524	20240909	105400	40944065	2410	2410	2410	2410	0
525	20240909	105300	40944065	2410	2410	2410	2410	6
526	20240909	105200	40929605	2410	2410	2410	2410	0
527	20240909	105100	40929605	2410	2410	2410	2410	0
528	20240909	105000	40929605	2410	2410	2410	2410	55
529	20240909	104900	40797055	2410	2410	2410	2410	1
530	20240909	104800	40794645	2405	2405	2405	2405	0
531	20240909	104700	40794645	2405	2405	2405	2405	200
532	20240909	104600	40313645	2410	2410	2410	2410	0
533	20240909	104500	40313645	2410	2410	2410	2410	0
534	20240909	104400	40313645	2410	2410	2410	2410	1
535	20240909	104300	40311235	2410	2410	2410	2410	0
536	20240909	104200	40311235	2410	2410	2410	2410	61
537	20240909	104100	40164225	2410	2405	2410	2405	154
538	20240909	104000	39793095	2410	2410	2410	2410	110
539	20240909	103900	39527995	2410	2410	2410	2410	0
540	20240909	103800	39527995	2410	2405	2410	2405	55
541	20240909	103700	39395715	2410	2410	2410	2410	0
542	20240909	103600	39395715	2410	2410	2410	2410	1
543	20240909	103500	39393305	2405	2410	2410	2405	2
544	20240909	103400	39388490	2405	2405	2405	2405	0
545	20240909	103300	39388490	2405	2405	2405	2405	2061
546	20240909	103200	34431785	2405	2405	2405	2405	0
547	20240909	103100	34431785	2405	2410	2410	2405	55
548	20240909	103000	34299490	2410	2410	2410	2410	1
549	20240909	102900	34297080	2405	2405	2405	2405	500
550	20240909	102800	33094580	2410	2410	2410	2410	0
551	20240909	102700	33094580	2410	2410	2410	2410	0
552	20240909	102600	33094580	2410	2410	2410	2410	0
553	20240909	102500	33094580	2410	2410	2410	2410	0
554	20240909	102400	33094580	2410	2410	2410	2410	0
555	20240909	102300	33094580	2410	2410	2410	2410	0
556	20240909	102200	33094580	2410	2410	2410	2410	0
557	20240909	102100	33094580	2410	2410	2410	2410	0
558	20240909	102000	33094580	2410	2410	2410	2410	0
559	20240909	101900	33094580	2410	2410	2410	2410	0
560	20240909	101800	33094580	2410	2410	2410	2410	1
561	20240909	101700	33092170	2410	2410	2410	2410	0
562	20240909	101600	33092170	2410	2410	2410	2410	0
563	20240909	101500	33092170	2410	2410	2410	2410	0
564	20240909	101400	33092170	2410	2410	2410	2410	0
565	20240909	101300	33092170	2410	2410	2410	2410	2
566	20240909	101200	33087350	2410	2410	2410	2410	4
567	20240909	101100	33077710	2410	2410	2410	2410	1
568	20240909	101000	33075300	2410	2410	2410	2410	1
569	20240909	100900	33072890	2410	2405	2410	2405	64
570	20240909	100800	32918960	2410	2410	2410	2410	2
571	20240909	100700	32914140	2410	2410	2410	2410	1
572	20240909	100600	32911730	2415	2415	2415	2415	0
573	20240909	100500	32911730	2415	2415	2415	2415	0
574	20240909	100400	32911730	2415	2415	2415	2415	50
575	20240909	100300	32790980	2415	2415	2415	2415	5
576	20240909	100200	32778905	2415	2415	2415	2415	1
577	20240909	100100	32776490	2415	2415	2415	2415	0
578	20240909	100000	32776490	2415	2415	2415	2415	0
579	20240909	095900	32776490	2415	2415	2415	2415	0
580	20240909	095800	32776490	2415	2415	2415	2415	100
581	20240909	095700	32534990	2420	2420	2420	2420	0
582	20240909	095600	32534990	2420	2420	2420	2420	0
583	20240909	095500	32534990	2420	2400	2420	2400	48
584	20240909	095400	32419770	2400	2400	2400	2400	0
585	20240909	095300	32419770	2400	2400	2400	2400	0
586	20240909	095200	32419770	2400	2400	2400	2400	0
587	20240909	095100	32419770	2400	2400	2400	2400	0
588	20240909	095000	32419770	2400	2400	2400	2400	388
589	20240909	094900	31488570	2410	2410	2410	2410	0
590	20240909	094800	31488570	2410	2410	2410	2410	1
591	20240909	094700	31486160	2405	2405	2405	2405	258
592	20240909	094600	30865670	2410	2410	2410	2410	0
593	20240909	094500	30865670	2410	2410	2410	2410	0
594	20240909	094400	30865670	2410	2410	2410	2410	0
595	20240909	094300	30865670	2410	2410	2410	2410	10
596	20240909	094200	30841570	2410	2410	2410	2410	0
597	20240909	094100	30841570	2410	2410	2410	2410	4
598	20240909	094000	30831930	2410	2410	2410	2410	223
599	20240909	093900	30294500	2410	2410	2410	2410	2
600	20240909	093800	30289680	2410	2410	2410	2410	18
601	20240909	093700	30246300	2415	2415	2415	2415	0
602	20240909	093600	30246300	2415	2415	2415	2415	5
603	20240909	093500	30234225	2420	2420	2420	2420	9
604	20240909	093400	30212445	2425	2425	2425	2425	0
605	20240909	093300	30212445	2425	2425	2425	2425	1
606	20240909	093200	30210020	2425	2425	2425	2425	2
607	20240909	093100	30205170	2425	2425	2425	2425	3
608	20240909	093000	30197895	2425	2425	2425	2425	1
609	20240909	092900	30195470	2410	2405	2430	2405	218
610	20240909	092800	29671135	2400	2400	2400	2400	0
611	20240909	092700	29671135	2400	2400	2400	2400	0
612	20240909	092600	29671135	2400	2400	2400	2400	281
613	20240909	092500	28996735	2400	2400	2400	2400	0
614	20240909	092400	28996735	2400	2395	2400	2395	5281
615	20240909	092300	16348735	2395	2395	2395	2395	0
616	20240909	092200	16348735	2395	2395	2395	2395	0
617	20240909	092100	16348735	2395	2395	2395	2395	2
618	20240909	092000	16343945	2395	2395	2395	2395	13
619	20240909	091900	16312810	2395	2395	2395	2395	48
620	20240909	091800	16197850	2395	2395	2395	2395	0
621	20240909	091700	16197850	2395	2395	2395	2395	0
622	20240909	091600	16197850	2395	2395	2395	2395	6
623	20240909	091500	16183480	2395	2385	2395	2385	227
624	20240909	091400	15642075	2395	2395	2395	2395	0
625	20240909	091300	15642075	2395	2395	2395	2395	30
626	20240909	091200	15570225	2395	2400	2400	2380	73
627	20240909	091100	15396105	2380	2400	2400	2380	1628
628	20240909	091000	11515155	2390	2390	2395	2390	147
629	20240909	090900	11163815	2395	2395	2395	2395	56
630	20240909	090800	11029695	2400	2400	2400	2400	0
631	20240909	090700	11029695	2400	2390	2400	2380	1702
632	20240909	090600	6975575	2390	2390	2390	2390	574
633	20240909	090500	5603715	2390	2400	2400	2390	790
634	20240909	090400	3714815	2420	2400	2420	2380	556
635	20240909	090300	2386305	2400	2420	2420	2400	769
636	20240909	090200	539045	2410	2415	2420	2410	34
637	20240909	090100	457070	2415	2415	2415	2415	8
638	20240909	090000	437750	2415	2420	2420	2415	181