KissMeData/078160/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194800	152203310	5600	5600	5600	5600	3145
3	20240911	194700	152203310	5600	5600	5600	5600	0
4	20240911	194600	152203310	5600	5600	5600	5600	0
5	20240911	194500	152203310	5600	5600	5600	5600	0
6	20240911	194400	152203310	5600	5600	5600	5600	0
7	20240911	194300	152203310	5600	5600	5600	5600	0
8	20240911	194200	152203310	5600	5600	5600	5600	0
9	20240911	194100	152203310	5600	5600	5600	5600	0
10	20240911	194000	152203310	5600	5600	5600	5600	0
11	20240911	193900	152203310	5600	5600	5600	5600	0
12	20240911	193800	152203310	5600	5600	5600	5600	0
13	20240911	193700	152203310	5600	5600	5600	5600	0
14	20240911	193600	152203310	5600	5600	5600	5600	0
15	20240911	193500	152203310	5600	5600	5600	5600	0
16	20240911	193400	152203310	5600	5600	5600	5600	0
17	20240911	193300	152203310	5600	5600	5600	5600	0
18	20240911	193200	152203310	5600	5600	5600	5600	0
19	20240911	193100	152203310	5600	5600	5600	5600	0
20	20240911	193000	152203310	5600	5600	5600	5600	0
21	20240911	192900	152203310	5600	5600	5600	5600	0
22	20240911	192800	152203310	5600	5600	5600	5600	0
23	20240911	192700	152203310	5600	5600	5600	5600	0
24	20240911	192600	152203310	5600	5600	5600	5600	0
25	20240911	192500	152203310	5600	5600	5600	5600	0
26	20240911	192400	152203310	5600	5600	5600	5600	0
27	20240911	192300	152203310	5600	5600	5600	5600	0
28	20240911	192200	152203310	5600	5600	5600	5600	0
29	20240911	192100	152203310	5600	5600	5600	5600	0
30	20240911	192000	152203310	5600	5600	5600	5600	0
31	20240911	191900	152203310	5600	5600	5600	5600	0
32	20240911	191800	152203310	5600	5600	5600	5600	3145
33	20240911	191700	152203310	5600	5600	5600	5600	0
34	20240911	191600	152203310	5600	5600	5600	5600	0
35	20240911	191500	152203310	5600	5600	5600	5600	0
36	20240911	191400	152203310	5600	5600	5600	5600	0
37	20240911	191300	152203310	5600	5600	5600	5600	0
38	20240911	191200	152203310	5600	5600	5600	5600	0
39	20240911	191100	152203310	5600	5600	5600	5600	0
40	20240911	191000	152203310	5600	5600	5600	5600	0
41	20240911	190900	152203310	5600	5600	5600	5600	0
42	20240911	190800	152203310	5600	5600	5600	5600	0
43	20240911	190700	152203310	5600	5600	5600	5600	0
44	20240911	190600	152203310	5600	5600	5600	5600	0
45	20240911	190500	152203310	5600	5600	5600	5600	0
46	20240911	190400	152203310	5600	5600	5600	5600	0
47	20240911	190300	152203310	5600	5600	5600	5600	0
48	20240911	190200	152203310	5600	5600	5600	5600	0
49	20240911	190100	152203310	5600	5600	5600	5600	0
50	20240911	190000	152203310	5600	5600	5600	5600	0
51	20240911	185900	152203310	5600	5600	5600	5600	0
52	20240911	185800	152203310	5600	5600	5600	5600	0
53	20240911	185700	152203310	5600	5600	5600	5600	0
54	20240911	185600	152203310	5600	5600	5600	5600	0
55	20240911	185500	152203310	5600	5600	5600	5600	0
56	20240911	185400	152203310	5600	5600	5600	5600	0
57	20240911	185300	152203310	5600	5600	5600	5600	0
58	20240911	185200	152203310	5600	5600	5600	5600	0
59	20240911	185100	152203310	5600	5600	5600	5600	0
60	20240911	185000	152203310	5600	5600	5600	5600	0
61	20240911	184900	152203310	5600	5600	5600	5600	0
62	20240911	184800	152203310	5600	5600	5600	5600	3145
63	20240911	184700	152203310	5600	5600	5600	5600	0
64	20240911	184600	152203310	5600	5600	5600	5600	0
65	20240911	184500	152203310	5600	5600	5600	5600	0
66	20240911	184400	152203310	5600	5600	5600	5600	0
67	20240911	184300	152203310	5600	5600	5600	5600	0
68	20240911	184200	152203310	5600	5600	5600	5600	0
69	20240911	184100	152203310	5600	5600	5600	5600	0
70	20240911	184000	152203310	5600	5600	5600	5600	0
71	20240911	183900	152203310	5600	5600	5600	5600	0
72	20240911	183800	152203310	5600	5600	5600	5600	0
73	20240911	183700	152203310	5600	5600	5600	5600	0
74	20240911	183600	152203310	5600	5600	5600	5600	0
75	20240911	183500	152203310	5600	5600	5600	5600	0
76	20240911	183400	152203310	5600	5600	5600	5600	0
77	20240911	183300	152203310	5600	5600	5600	5600	0
78	20240911	183200	152203310	5600	5600	5600	5600	0
79	20240911	183100	152203310	5600	5600	5600	5600	0
80	20240911	183000	152203310	5600	5600	5600	5600	0
81	20240911	182900	152203310	5600	5600	5600	5600	0
82	20240911	182800	152203310	5600	5600	5600	5600	0
83	20240911	182700	152203310	5600	5600	5600	5600	0
84	20240911	182600	152203310	5600	5600	5600	5600	0
85	20240911	182500	152203310	5600	5600	5600	5600	0
86	20240911	182400	152203310	5600	5600	5600	5600	0
87	20240911	182300	152203310	5600	5600	5600	5600	0
88	20240911	182200	152203310	5600	5600	5600	5600	0
89	20240911	182100	152203310	5600	5600	5600	5600	0
90	20240911	182000	152203310	5600	5600	5600	5600	0
91	20240911	181900	152203310	5600	5600	5600	5600	0
92	20240911	181800	152203310	5600	5600	5600	5600	3145
93	20240911	181700	152203310	5600	5600	5600	5600	0
94	20240911	181600	152203310	5600	5600	5600	5600	0
95	20240911	181500	152203310	5600	5600	5600	5600	0
96	20240911	181400	152203310	5600	5600	5600	5600	0
97	20240911	181300	152203310	5600	5600	5600	5600	0
98	20240911	181200	152203310	5600	5600	5600	5600	0
99	20240911	181100	152203310	5600	5600	5600	5600	0
100	20240911	181000	152203310	5600	5600	5600	5600	0
101	20240911	180900	152203310	5600	5600	5600	5600	0
102	20240911	180800	152203310	5600	5600	5600	5600	0
103	20240911	180700	152203310	5600	5600	5600	5600	0
104	20240911	180600	152203310	5600	5600	5600	5600	0
105	20240911	180500	152203310	5600	5600	5600	5600	0
106	20240911	180400	152203310	5600	5600	5600	5600	0
107	20240911	180300	152203310	5600	5600	5600	5600	0
108	20240911	180200	152203310	5600	5600	5600	5600	0
109	20240911	180100	152203310	5600	5600	5600	5600	0
110	20240911	180000	152203310	5600	5600	5600	5600	0
111	20240911	175900	152203310	5600	5600	5600	5600	0
112	20240911	175800	152203310	5600	5600	5600	5600	0
113	20240911	175700	152203310	5600	5600	5600	5600	0
114	20240911	175600	152203310	5600	5600	5600	5600	0
115	20240911	175500	152203310	5600	5600	5600	5600	0
116	20240911	175400	152203310	5600	5600	5600	5600	0
117	20240911	175300	152203310	5600	5600	5600	5600	0
118	20240911	175200	152203310	5600	5600	5600	5600	0
119	20240911	175100	152203310	5600	5600	5600	5600	0
120	20240911	175000	152203310	5600	5600	5600	5600	0
121	20240911	174900	152203310	5600	5600	5600	5600	0
122	20240911	174800	152203310	5600	5600	5600	5600	3145
123	20240911	174700	152203310	5600	5600	5600	5600	0
124	20240911	174600	152203310	5600	5600	5600	5600	0
125	20240911	174500	152203310	5600	5600	5600	5600	0
126	20240911	174400	152203310	5600	5600	5600	5600	0
127	20240911	174300	152203310	5600	5600	5600	5600	0
128	20240911	174200	152203310	5600	5600	5600	5600	0
129	20240911	174100	152203310	5600	5600	5600	5600	0
130	20240911	174000	152203310	5600	5600	5600	5600	0
131	20240911	173900	152203310	5600	5600	5600	5600	0
132	20240911	173800	152203310	5600	5600	5600	5600	0
133	20240911	173700	152203310	5600	5600	5600	5600	0
134	20240911	173600	152203310	5600	5600	5600	5600	0
135	20240911	173500	152203310	5600	5600	5600	5600	0
136	20240911	173400	152203310	5600	5600	5600	5600	0
137	20240911	173300	152203310	5600	5600	5600	5600	0
138	20240911	173200	152203310	5600	5600	5600	5600	0
139	20240911	173100	152203310	5600	5600	5600	5600	0
140	20240911	173000	152203310	5600	5600	5600	5600	0
141	20240911	172900	152203310	5600	5600	5600	5600	0
142	20240911	172800	152203310	5600	5600	5600	5600	0
143	20240911	172700	152203310	5600	5600	5600	5600	0
144	20240911	172600	152203310	5600	5600	5600	5600	0
145	20240911	172500	152203310	5600	5600	5600	5600	0
146	20240911	172400	152203310	5600	5600	5600	5600	0
147	20240911	172300	152203310	5600	5600	5600	5600	0
148	20240911	172200	152203310	5600	5600	5600	5600	0
149	20240911	172100	152203310	5600	5600	5600	5600	0
150	20240911	172000	152203310	5600	5600	5600	5600	0
151	20240911	171900	152203310	5600	5600	5600	5600	0
152	20240911	171800	152203310	5600	5600	5600	5600	3145
153	20240911	171700	152203310	5600	5600	5600	5600	0
154	20240911	171600	152203310	5600	5600	5600	5600	0
155	20240911	171500	152203310	5600	5600	5600	5600	0
156	20240911	171400	152203310	5600	5600	5600	5600	0
157	20240911	171300	152203310	5600	5600	5600	5600	0
158	20240911	171200	152203310	5600	5600	5600	5600	0
159	20240911	171100	152203310	5600	5600	5600	5600	0
160	20240911	171000	152203310	5600	5600	5600	5600	0
161	20240911	170900	152203310	5600	5600	5600	5600	0
162	20240911	170800	152203310	5600	5600	5600	5600	0
163	20240911	170700	152203310	5600	5600	5600	5600	0
164	20240911	170600	152203310	5600	5600	5600	5600	0
165	20240911	170500	152203310	5600	5600	5600	5600	0
166	20240911	170400	152203310	5600	5600	5600	5600	0
167	20240911	170300	152203310	5600	5600	5600	5600	0
168	20240911	170200	152203310	5600	5600	5600	5600	0
169	20240911	170100	152203310	5600	5600	5600	5600	0
170	20240911	170000	152203310	5600	5600	5600	5600	0
171	20240911	165900	152203310	5600	5600	5600	5600	0
172	20240911	165800	152203310	5600	5600	5600	5600	0
173	20240911	165700	152203310	5600	5600	5600	5600	0
174	20240911	165600	152203310	5600	5600	5600	5600	0
175	20240911	165500	152203310	5600	5600	5600	5600	0
176	20240911	165400	152203310	5600	5600	5600	5600	0
177	20240911	165300	152203310	5600	5600	5600	5600	0
178	20240911	165200	152203310	5600	5600	5600	5600	0
179	20240911	165100	152203310	5600	5600	5600	5600	0
180	20240911	165000	152203310	5600	5600	5600	5600	0
181	20240911	164900	152203310	5600	5600	5600	5600	0
182	20240911	164800	152203310	5600	5600	5600	5600	3145
183	20240911	164700	152203310	5600	5600	5600	5600	0
184	20240911	164600	152203310	5600	5600	5600	5600	0
185	20240911	164500	152203310	5600	5600	5600	5600	0
186	20240911	164400	152203310	5600	5600	5600	5600	0
187	20240911	164300	152203310	5600	5600	5600	5600	0
188	20240911	164200	152203310	5600	5600	5600	5600	0
189	20240911	164100	152203310	5600	5600	5600	5600	0
190	20240911	164000	152203310	5600	5600	5600	5600	0
191	20240911	163900	152203310	5600	5600	5600	5600	0
192	20240911	163800	152203310	5600	5600	5600	5600	0
193	20240911	163700	152203310	5600	5600	5600	5600	0
194	20240911	163600	152203310	5600	5600	5600	5600	0
195	20240911	163500	152203310	5600	5600	5600	5600	0
196	20240911	163400	152203310	5600	5600	5600	5600	0
197	20240911	163300	152203310	5600	5600	5600	5600	0
198	20240911	163200	152203310	5600	5600	5600	5600	0
199	20240911	163100	152203310	5600	5600	5600	5600	0
200	20240911	163000	152203310	5600	5600	5600	5600	0
201	20240911	162900	152203310	5600	5600	5600	5600	0
202	20240911	162800	152203310	5600	5600	5600	5600	0
203	20240911	162700	152203310	5600	5600	5600	5600	0
204	20240911	162600	152203310	5600	5600	5600	5600	0
205	20240911	162500	152203310	5600	5600	5600	5600	0
206	20240911	162400	152203310	5600	5600	5600	5600	0
207	20240911	162300	152203310	5600	5600	5600	5600	0
208	20240911	162200	152203310	5600	5600	5600	5600	0
209	20240911	162100	152203310	5600	5600	5600	5600	0
210	20240911	162000	152203310	5600	5600	5600	5600	0
211	20240911	161900	152203310	5600	5600	5600	5600	0
212	20240911	161800	152203310	5600	5600	5600	5600	3145
213	20240911	161700	152203310	5600	5600	5600	5600	0
214	20240911	161600	152203310	5600	5600	5600	5600	0
215	20240911	161500	152203310	5600	5600	5600	5600	0
216	20240911	161400	152203310	5600	5600	5600	5600	0
217	20240911	161300	152203310	5600	5600	5600	5600	0
218	20240911	161200	152203310	5600	5600	5600	5600	0
219	20240911	161100	152203310	5600	5600	5600	5600	0
220	20240911	161000	152203310	5600	5600	5600	5600	0
221	20240911	160900	152203310	5600	5600	5600	5600	0
222	20240911	160800	152203310	5600	5600	5600	5600	0
223	20240911	160700	152203310	5600	5600	5600	5600	0
224	20240911	160600	152203310	5600	5600	5600	5600	0
225	20240911	160500	152203310	5600	5600	5600	5600	0
226	20240911	160400	152203310	5600	5600	5600	5600	0
227	20240911	160300	152203310	5600	5600	5600	5600	0
228	20240911	160200	152203310	5600	5600	5600	5600	0
229	20240911	160100	152203310	5600	5600	5600	5600	0
230	20240911	160000	152203310	5600	5600	5600	5600	0
231	20240911	155900	152203310	5600	5600	5600	5600	0
232	20240911	155800	152203310	5600	5600	5600	5600	0
233	20240911	155700	152203310	5600	5600	5600	5600	0
234	20240911	155600	152203310	5600	5600	5600	5600	0
235	20240911	155500	152203310	5600	5600	5600	5600	0
236	20240911	155400	152203310	5600	5600	5600	5600	0
237	20240911	155300	152203310	5600	5600	5600	5600	0
238	20240911	155200	152203310	5600	5600	5600	5600	0
239	20240911	155100	152203310	5600	5600	5600	5600	0
240	20240911	155000	152203310	5600	5600	5600	5600	0
241	20240911	154900	152203310	5600	5600	5600	5600	0
242	20240911	154800	152203310	5600	5600	5600	5600	3145
243	20240911	154700	152203310	5600	5600	5600	5600	0
244	20240911	154600	152203310	5600	5600	5600	5600	0
245	20240911	154500	152203310	5600	5600	5600	5600	0
246	20240911	154400	152203310	5600	5600	5600	5600	0
247	20240911	154300	152203310	5600	5600	5600	5600	0
248	20240911	154200	152203310	5600	5600	5600	5600	0
249	20240911	154100	152203310	5600	5600	5600	5600	0
250	20240911	154000	152203310	5600	5600	5600	5600	0
251	20240911	153900	152203310	5600	5600	5600	5600	0
252	20240911	153800	152203310	5600	5600	5600	5600	0
253	20240911	153700	152203310	5600	5600	5600	5600	0
254	20240911	153600	152203310	5600	5600	5600	5600	0
255	20240911	153500	152203310	5600	5600	5600	5600	0
256	20240911	153400	152203310	5600	5600	5600	5600	0
257	20240911	153300	152203310	5600	5600	5600	5600	0
258	20240911	153200	152203310	5600	5600	5600	5600	0
259	20240911	153100	152203310	5600	5600	5600	5600	0
260	20240911	153000	152203310	5600	5600	5600	5600	3145
261	20240911	152900	134591310	5600	5600	5600	5600	0
262	20240911	152800	134591310	5600	5600	5600	5600	0
263	20240911	152700	134591310	5600	5600	5600	5600	0
264	20240911	152600	134591310	5600	5600	5600	5600	0
265	20240911	152500	134591310	5600	5600	5600	5600	0
266	20240911	152400	134591310	5600	5600	5600	5600	0
267	20240911	152300	134591310	5600	5600	5600	5600	0
268	20240911	152200	134591310	5600	5600	5600	5600	0
269	20240911	152100	134591310	5600	5600	5600	5600	0
270	20240911	152000	134591310	5600	5600	5600	5600	0
271	20240911	151900	134591310	5600	5600	5600	5600	0
272	20240911	151800	134591310	5600	5600	5600	5600	9
273	20240911	151700	134540910	5600	5590	5600	5590	972
274	20240911	151600	129097720	5600	5600	5600	5600	0
275	20240911	151500	129097720	5600	5600	5600	5600	16
276	20240911	151400	129008120	5600	5600	5600	5600	0
277	20240911	151300	129008120	5600	5600	5600	5600	0
278	20240911	151200	129008120	5600	5600	5600	5600	0
279	20240911	151100	129008120	5600	5590	5600	5580	3
280	20240911	151000	128991350	5590	5590	5590	5590	33
281	20240911	150900	128806880	5590	5590	5590	5590	101
282	20240911	150800	128242290	5600	5600	5600	5600	1
283	20240911	150700	128236690	5580	5580	5580	5580	0
284	20240911	150600	128236690	5580	5590	5590	5580	2
285	20240911	150500	128225520	5600	5600	5600	5600	0
286	20240911	150400	128225520	5600	5600	5600	5600	0
287	20240911	150300	128225520	5600	5600	5600	5600	0
288	20240911	150200	128225520	5600	5600	5600	5600	20
289	20240911	150100	128113520	5600	5600	5600	5600	0
290	20240911	150000	128113520	5600	5600	5600	5600	0
291	20240911	145900	128113520	5600	5600	5600	5600	0
292	20240911	145800	128113520	5600	5600	5600	5600	0
293	20240911	145700	128113520	5600	5580	5600	5580	564
294	20240911	145600	124956480	5580	5580	5580	5580	25
295	20240911	145500	124816980	5570	5570	5570	5570	0
296	20240911	145400	124816980	5570	5570	5570	5570	0
297	20240911	145300	124816980	5570	5570	5570	5570	0
298	20240911	145200	124816980	5570	5570	5570	5570	0
299	20240911	145100	124816980	5570	5570	5570	5570	0
300	20240911	145000	124816980	5570	5570	5570	5570	0
301	20240911	144900	124816980	5570	5570	5570	5570	82
302	20240911	144800	124360240	5580	5580	5580	5580	0
303	20240911	144700	124360240	5580	5580	5580	5580	0
304	20240911	144600	124360240	5580	5580	5580	5580	15
305	20240911	144500	124276540	5600	5600	5600	5600	0
306	20240911	144400	124276540	5600	5600	5600	5600	0
307	20240911	144300	124276540	5600	5600	5600	5600	0
308	20240911	144200	124276540	5600	5600	5600	5600	0
309	20240911	144100	124276540	5600	5600	5600	5600	0
310	20240911	144000	124276540	5600	5600	5600	5600	0
311	20240911	143900	124276540	5600	5600	5600	5600	0
312	20240911	143800	124276540	5600	5600	5600	5600	0
313	20240911	143700	124276540	5600	5600	5600	5600	300
314	20240911	143600	122596540	5600	5550	5600	5550	1070
315	20240911	143500	116625420	5550	5550	5550	5550	100
316	20240911	143400	116070420	5560	5560	5560	5560	0
317	20240911	143300	116070420	5560	5560	5560	5560	0
318	20240911	143200	116070420	5560	5560	5560	5560	0
319	20240911	143100	116070420	5560	5560	5560	5560	0
320	20240911	143000	116070420	5560	5560	5560	5560	0
321	20240911	142900	116070420	5560	5560	5560	5560	416
322	20240911	142800	113757460	5560	5560	5560	5560	0
323	20240911	142700	113757460	5560	5560	5560	5560	0
324	20240911	142600	113757460	5560	5560	5560	5560	0
325	20240911	142500	113757460	5560	5560	5560	5560	0
326	20240911	142400	113757460	5560	5560	5560	5560	0
327	20240911	142300	113757460	5560	5560	5560	5560	0
328	20240911	142200	113757460	5560	5560	5560	5560	0
329	20240911	142100	113757460	5560	5570	5570	5560	101
330	20240911	142000	113195220	5560	5560	5560	5560	0
331	20240911	141900	113195220	5560	5560	5560	5560	0
332	20240911	141800	113195220	5560	5560	5560	5560	0
333	20240911	141700	113195220	5560	5560	5560	5560	0
334	20240911	141600	113195220	5560	5560	5560	5560	0
335	20240911	141500	113195220	5560	5560	5560	5560	0
336	20240911	141400	113195220	5560	5560	5560	5560	0
337	20240911	141300	113195220	5560	5560	5560	5560	0
338	20240911	141200	113195220	5560	5560	5560	5560	0
339	20240911	141100	113195220	5560	5560	5560	5560	0
340	20240911	141000	113195220	5560	5560	5560	5560	200
341	20240911	140900	112083220	5590	5590	5590	5590	0
342	20240911	140800	112083220	5590	5590	5590	5590	0
343	20240911	140700	112083220	5590	5590	5590	5590	0
344	20240911	140600	112083220	5590	5590	5590	5590	0
345	20240911	140500	112083220	5590	5590	5590	5590	0
346	20240911	140400	112083220	5590	5590	5590	5590	0
347	20240911	140300	112083220	5590	5590	5590	5590	0
348	20240911	140200	112083220	5590	5590	5590	5590	3
349	20240911	140100	112066450	5590	5590	5590	5590	0
350	20240911	140000	112066450	5590	5590	5590	5590	0
351	20240911	135900	112066450	5590	5590	5590	5590	0
352	20240911	135800	112066450	5590	5590	5590	5590	0
353	20240911	135700	112066450	5590	5590	5590	5590	5
354	20240911	135600	112038500	5600	5600	5600	5600	0
355	20240911	135500	112038500	5600	5600	5600	5600	0
356	20240911	135400	112038500	5600	5600	5600	5600	0
357	20240911	135300	112038500	5600	5600	5600	5600	0
358	20240911	135200	112038500	5600	5600	5600	5600	1
359	20240911	135100	112032900	5560	5570	5570	5560	262
360	20240911	135000	110574960	5590	5590	5590	5590	119
361	20240911	134900	109909750	5590	5590	5590	5590	30
362	20240911	134800	109742050	5600	5600	5600	5600	0
363	20240911	134700	109742050	5600	5600	5600	5600	0
364	20240911	134600	109742050	5600	5600	5600	5600	0
365	20240911	134500	109742050	5600	5600	5600	5600	0
366	20240911	134400	109742050	5600	5600	5600	5600	0
367	20240911	134300	109742050	5600	5600	5600	5600	0
368	20240911	134200	109742050	5600	5570	5600	5570	19
369	20240911	134100	109636150	5570	5570	5570	5570	0
370	20240911	134000	109636150	5570	5570	5570	5570	0
371	20240911	133900	109636150	5570	5570	5570	5570	0
372	20240911	133800	109636150	5570	5570	5570	5570	39
373	20240911	133700	109418920	5570	5570	5570	5570	0
374	20240911	133600	109418920	5570	5570	5570	5570	10
375	20240911	133500	109363220	5570	5570	5570	5570	5
376	20240911	133400	109335370	5570	5570	5570	5570	0
377	20240911	133300	109335370	5570	5570	5570	5570	0
378	20240911	133200	109335370	5570	5570	5570	5570	0
379	20240911	133100	109335370	5570	5570	5570	5570	0
380	20240911	133000	109335370	5570	5570	5570	5570	0
381	20240911	132900	109335370	5570	5570	5570	5570	0
382	20240911	132800	109335370	5570	5570	5570	5570	0
383	20240911	132700	109335370	5570	5570	5570	5570	32
384	20240911	132600	109157130	5570	5570	5570	5570	5
385	20240911	132500	109129280	5570	5570	5570	5570	159
386	20240911	132400	108243650	5590	5590	5590	5590	0
387	20240911	132300	108243650	5590	5590	5590	5590	0
388	20240911	132200	108243650	5590	5590	5590	5590	0
389	20240911	132100	108243650	5590	5600	5600	5590	41
390	20240911	132000	108014090	5600	5600	5600	5600	0
391	20240911	131900	108014090	5600	5600	5600	5600	0
392	20240911	131800	108014090	5600	5600	5600	5600	0
393	20240911	131700	108014090	5600	5600	5600	5600	0
394	20240911	131600	108014090	5600	5600	5600	5600	0
395	20240911	131500	108014090	5600	5600	5600	5600	0
396	20240911	131400	108014090	5600	5600	5600	5600	0
397	20240911	131300	108014090	5600	5600	5600	5600	0
398	20240911	131200	108014090	5600	5600	5600	5600	0
399	20240911	131100	108014090	5600	5600	5600	5600	0
400	20240911	131000	108014090	5600	5600	5600	5600	0
401	20240911	130900	108014090	5600	5600	5600	5600	37
402	20240911	130800	107806890	5600	5600	5600	5600	0
403	20240911	130700	107806890	5600	5600	5600	5600	0
404	20240911	130600	107806890	5600	5600	5600	5600	1
405	20240911	130500	107801290	5570	5570	5570	5570	1
406	20240911	130400	107795720	5600	5600	5600	5600	0
407	20240911	130300	107795720	5600	5600	5600	5600	0
408	20240911	130200	107795720	5600	5600	5600	5600	0
409	20240911	130100	107795720	5600	5590	5600	5590	250
410	20240911	130000	106398120	5590	5590	5590	5590	0
411	20240911	125900	106398120	5590	5600	5600	5590	130
412	20240911	125800	105671320	5590	5580	5590	5580	170
413	20240911	125700	104722700	5580	5580	5580	5580	0
414	20240911	125600	104722700	5580	5580	5580	5580	238
415	20240911	125500	103394660	5580	5580	5580	5580	0
416	20240911	125400	103394660	5580	5580	5580	5580	51
417	20240911	125300	103110080	5580	5580	5580	5580	0
418	20240911	125200	103110080	5580	5580	5580	5580	0
419	20240911	125100	103110080	5580	5580	5580	5580	0
420	20240911	125000	103110080	5580	5580	5580	5580	0
421	20240911	124900	103110080	5580	5580	5580	5580	0
422	20240911	124800	103110080	5580	5580	5580	5580	1
423	20240911	124700	103104500	5580	5580	5580	5580	0
424	20240911	124600	103104500	5580	5580	5580	5580	0
425	20240911	124500	103104500	5580	5580	5580	5580	0
426	20240911	124400	103104500	5580	5580	5580	5580	0
427	20240911	124300	103104500	5580	5580	5580	5580	0
428	20240911	124200	103104500	5580	5580	5580	5580	42
429	20240911	124100	102870140	5580	5580	5580	5580	0
430	20240911	124000	102870140	5580	5580	5580	5580	0
431	20240911	123900	102870140	5580	5580	5580	5580	0
432	20240911	123800	102870140	5580	5580	5580	5580	0
433	20240911	123700	102870140	5580	5580	5580	5580	100
434	20240911	123600	102312140	5570	5570	5570	5570	19
435	20240911	123500	102206310	5560	5560	5560	5560	0
436	20240911	123400	102206310	5560	5560	5560	5560	0
437	20240911	123300	102206310	5560	5560	5560	5560	0
438	20240911	123200	102206310	5560	5560	5570	5560	521
439	20240911	123100	99305980	5560	5560	5560	5560	1
440	20240911	123000	99300420	5560	5560	5560	5560	0
441	20240911	122900	99300420	5560	5560	5560	5560	0
442	20240911	122800	99300420	5560	5560	5560	5560	44
443	20240911	122700	99055780	5560	5560	5560	5560	0
444	20240911	122600	99055780	5560	5560	5560	5560	20
445	20240911	122500	98944580	5560	5560	5560	5560	0
446	20240911	122400	98944580	5560	5560	5560	5560	0
447	20240911	122300	98944580	5560	5560	5560	5560	0
448	20240911	122200	98944580	5560	5560	5560	5560	0
449	20240911	122100	98944580	5560	5560	5560	5560	0
450	20240911	122000	98944580	5560	5560	5560	5560	0
451	20240911	121900	98944580	5560	5560	5560	5560	0
452	20240911	121800	98944580	5560	5560	5560	5560	0
453	20240911	121700	98944580	5560	5560	5560	5560	0
454	20240911	121600	98944580	5560	5560	5560	5560	0
455	20240911	121500	98944580	5560	5560	5560	5560	41
456	20240911	121400	98716620	5550	5550	5550	5550	0
457	20240911	121300	98716620	5550	5550	5550	5550	0
458	20240911	121200	98716620	5550	5550	5550	5550	0
459	20240911	121100	98716620	5550	5550	5550	5550	0
460	20240911	121000	98716620	5550	5550	5550	5550	0
461	20240911	120900	98716620	5550	5560	5560	5550	10
462	20240911	120800	98661070	5570	5570	5570	5570	0
463	20240911	120700	98661070	5570	5570	5570	5570	0
464	20240911	120600	98661070	5570	5570	5570	5570	0
465	20240911	120500	98661070	5570	5570	5570	5570	0
466	20240911	120400	98661070	5570	5570	5570	5570	0
467	20240911	120300	98661070	5570	5570	5570	5570	0
468	20240911	120200	98661070	5570	5570	5570	5570	0
469	20240911	120100	98661070	5570	5570	5570	5570	44
470	20240911	120000	98415990	5560	5560	5560	5560	0
471	20240911	115900	98415990	5560	5560	5560	5560	0
472	20240911	115800	98415990	5560	5560	5560	5560	0
473	20240911	115700	98415990	5560	5560	5560	5560	1
474	20240911	115600	98410430	5580	5580	5580	5580	0
475	20240911	115500	98410430	5580	5580	5580	5580	0
476	20240911	115400	98410430	5580	5580	5580	5580	0
477	20240911	115300	98410430	5580	5580	5580	5580	0
478	20240911	115200	98410430	5580	5580	5580	5580	0
479	20240911	115100	98410430	5580	5580	5580	5580	0
480	20240911	115000	98410430	5580	5580	5580	5580	0
481	20240911	114900	98410430	5580	5580	5580	5580	0
482	20240911	114800	98410430	5580	5580	5580	5580	0
483	20240911	114700	98410430	5580	5580	5580	5580	1
484	20240911	114600	98404850	5540	5540	5540	5540	22
485	20240911	114500	98282970	5550	5560	5560	5550	950
486	20240911	114400	93009730	5550	5550	5550	5550	0
487	20240911	114300	93009730	5550	5550	5550	5550	0
488	20240911	114200	93009730	5550	5550	5550	5550	0
489	20240911	114100	93009730	5550	5550	5550	5550	0
490	20240911	114000	93009730	5550	5550	5550	5550	0
491	20240911	113900	93009730	5550	5550	5550	5550	0
492	20240911	113800	93009730	5550	5550	5550	5550	0
493	20240911	113700	93009730	5550	5550	5550	5550	0
494	20240911	113600	93009730	5550	5550	5550	5550	0
495	20240911	113500	93009730	5550	5550	5550	5550	0
496	20240911	113400	93009730	5550	5550	5550	5550	0
497	20240911	113300	93009730	5550	5550	5550	5550	0
498	20240911	113200	93009730	5550	5550	5550	5550	0
499	20240911	113100	93009730	5550	5550	5550	5550	0
500	20240911	113000	93009730	5550	5550	5550	5550	0
501	20240911	112900	93009730	5550	5550	5550	5550	0
502	20240911	112800	93009730	5550	5550	5550	5550	0
503	20240911	112700	93009730	5550	5550	5550	5550	20
504	20240911	112600	92898730	5560	5560	5560	5560	0
505	20240911	112500	92898730	5560	5560	5560	5560	0
506	20240911	112400	92898730	5560	5560	5560	5560	114
507	20240911	112300	92264890	5570	5570	5570	5570	0
508	20240911	112200	92264890	5570	5570	5570	5570	3
509	20240911	112100	92248180	5570	5570	5570	5570	3
510	20240911	112000	92231470	5570	5570	5570	5570	0
511	20240911	111900	92231470	5570	5570	5570	5570	0
512	20240911	111800	92231470	5570	5570	5570	5570	0
513	20240911	111700	92231470	5570	5570	5570	5570	0
514	20240911	111600	92231470	5570	5570	5570	5570	0
515	20240911	111500	92231470	5570	5570	5570	5570	0
516	20240911	111400	92231470	5570	5570	5570	5570	0
517	20240911	111300	92231470	5570	5570	5570	5570	0
518	20240911	111200	92231470	5570	5570	5570	5570	0
519	20240911	111100	92231470	5570	5570	5570	5570	0
520	20240911	111000	92231470	5570	5570	5570	5570	0
521	20240911	110900	92231470	5570	5570	5570	5570	0
522	20240911	110800	92231470	5570	5570	5570	5570	0
523	20240911	110700	92231470	5570	5570	5570	5570	0
524	20240911	110600	92231470	5570	5570	5570	5570	0
525	20240911	110500	92231470	5570	5570	5570	5570	0
526	20240911	110400	92231470	5570	5570	5570	5570	0
527	20240911	110300	92231470	5570	5570	5570	5570	0
528	20240911	110200	92231470	5570	5570	5570	5570	0
529	20240911	110100	92231470	5570	5570	5570	5570	0
530	20240911	110000	92231470	5570	5570	5570	5570	9
531	20240911	105900	92181340	5570	5570	5570	5570	35
532	20240911	105800	91986390	5580	5580	5580	5580	0
533	20240911	105700	91986390	5580	5580	5580	5580	0
534	20240911	105600	91986390	5580	5580	5580	5580	1
535	20240911	105500	91980810	5580	5580	5580	5580	185
536	20240911	105400	90948510	5590	5590	5590	5590	0
537	20240911	105300	90948510	5590	5590	5590	5590	0
538	20240911	105200	90948510	5590	5590	5590	5590	417
539	20240911	105100	88617480	5590	5590	5590	5590	1
540	20240911	105000	88611890	5580	5580	5580	5580	40
541	20240911	104900	88388690	5580	5580	5580	5580	59
542	20240911	104800	88059470	5580	5580	5580	5580	0
543	20240911	104700	88059470	5580	5590	5590	5580	51
544	20240911	104600	87774790	5580	5580	5580	5580	0
545	20240911	104500	87774790	5580	5580	5580	5580	0
546	20240911	104400	87774790	5580	5580	5580	5580	0
547	20240911	104300	87774790	5580	5580	5580	5580	0
548	20240911	104200	87774790	5580	5580	5580	5580	1
549	20240911	104100	87769210	5560	5560	5560	5560	0
550	20240911	104000	87769210	5560	5560	5560	5560	0
551	20240911	103900	87769210	5560	5560	5560	5560	0
552	20240911	103800	87769210	5560	5560	5560	5560	0
553	20240911	103700	87769210	5560	5560	5560	5560	0
554	20240911	103600	87769210	5560	5560	5560	5560	450
555	20240911	103500	85267210	5600	5600	5600	5600	95
556	20240911	103400	84735210	5600	5600	5600	5600	180
557	20240911	103300	83727210	5600	5570	5600	5570	55
558	20240911	103200	83420830	5570	5570	5570	5570	296
559	20240911	103100	81772110	5570	5590	5590	5570	844
560	20240911	103000	77066150	5570	5570	5570	5570	0
561	20240911	102900	77066150	5570	5570	5570	5570	1974
562	20240911	102800	66070970	5560	5560	5560	5560	0
563	20240911	102700	66070970	5560	5560	5560	5560	0
564	20240911	102600	66070970	5560	5570	5570	5560	318
565	20240911	102500	64300050	5570	5570	5570	5570	0
566	20240911	102400	64300050	5570	5570	5570	5570	0
567	20240911	102300	64300050	5570	5570	5570	5570	0
568	20240911	102200	64300050	5570	5570	5570	5570	0
569	20240911	102100	64300050	5570	5590	5590	5570	2
570	20240911	102000	64288890	5580	5580	5580	5580	13
571	20240911	101900	64216350	5580	5580	5580	5580	3
572	20240911	101800	64199610	5580	5580	5580	5580	0
573	20240911	101700	64199610	5580	5580	5580	5580	0
574	20240911	101600	64199610	5580	5580	5580	5580	11
575	20240911	101500	64138230	5590	5590	5590	5590	0
576	20240911	101400	64138230	5590	5590	5590	5590	0
577	20240911	101300	64138230	5590	5590	5590	5590	0
578	20240911	101200	64138230	5590	5540	5590	5540	3507
579	20240911	101100	44709400	5540	5580	5580	5540	4000
580	20240911	101000	22542100	5630	5630	5630	5630	2
581	20240911	100900	22530840	5630	5630	5630	5630	5
582	20240911	100800	22502690	5620	5620	5620	5620	1
583	20240911	100700	22497070	5580	5590	5590	5580	1750
584	20240911	100600	12729670	5620	5620	5620	5620	2
585	20240911	100500	12718430	5600	5600	5600	5600	0
586	20240911	100400	12718430	5600	5600	5600	5600	300
587	20240911	100300	11038430	5620	5620	5620	5620	0
588	20240911	100200	11038430	5620	5620	5620	5620	0
589	20240911	100100	11038430	5620	5610	5650	5610	202
590	20240911	100000	9905160	5600	5620	5620	5600	50
591	20240911	095900	9625020	5680	5680	5680	5680	0
592	20240911	095800	9625020	5680	5680	5680	5680	0
593	20240911	095700	9625020	5680	5680	5680	5680	0
594	20240911	095600	9625020	5680	5680	5680	5680	0
595	20240911	095500	9625020	5680	5680	5680	5680	0
596	20240911	095400	9625020	5680	5680	5680	5680	0
597	20240911	095300	9625020	5680	5680	5680	5680	0
598	20240911	095200	9625020	5680	5680	5680	5680	0
599	20240911	095100	9625020	5680	5680	5680	5680	0
600	20240911	095000	9625020	5680	5680	5680	5680	0
601	20240911	094900	9625020	5680	5680	5680	5680	0
602	20240911	094800	9625020	5680	5680	5680	5680	0
603	20240911	094700	9625020	5680	5680	5680	5680	12
604	20240911	094600	9556860	5680	5680	5680	5680	0
605	20240911	094500	9556860	5680	5680	5680	5680	200
606	20240911	094400	8420860	5680	5680	5680	5680	0
607	20240911	094300	8420860	5680	5680	5680	5680	0
608	20240911	094200	8420860	5680	5680	5680	5680	0
609	20240911	094100	8420860	5680	5680	5680	5680	0
610	20240911	094000	8420860	5680	5680	5680	5680	52
611	20240911	093900	8125500	5690	5690	5690	5690	1
612	20240911	093800	8119810	5690	5690	5690	5690	11
613	20240911	093700	8057220	5690	5690	5690	5690	0
614	20240911	093600	8057220	5690	5690	5690	5690	0
615	20240911	093500	8057220	5690	5690	5690	5690	0
616	20240911	093400	8057220	5690	5630	5690	5630	17
617	20240911	093300	7960550	5690	5690	5690	5690	1
618	20240911	093200	7954860	5680	5680	5680	5680	2
619	20240911	093100	7943500	5690	5690	5690	5690	0
620	20240911	093000	7943500	5690	5690	5690	5690	0
621	20240911	092900	7943500	5690	5690	5690	5690	0
622	20240911	092800	7943500	5690	5690	5690	5690	10
623	20240911	092700	7886600	5690	5690	5690	5690	100
624	20240911	092600	7317600	5690	5690	5690	5690	82
625	20240911	092500	6851020	5690	5690	5690	5690	0
626	20240911	092400	6851020	5690	5680	5690	5680	5
627	20240911	092300	6822590	5700	5700	5700	5700	0
628	20240911	092200	6822590	5700	5700	5700	5700	0
629	20240911	092100	6822590	5700	5700	5700	5700	0
630	20240911	092000	6822590	5700	5700	5700	5690	115
631	20240911	091900	6167110	5710	5710	5710	5710	100
632	20240911	091800	5596110	5720	5720	5720	5720	100
633	20240911	091700	5024110	5720	5720	5720	5720	0
634	20240911	091600	5024110	5720	5720	5720	5720	10
635	20240911	091500	4966910	5710	5710	5710	5710	200
636	20240911	091400	3824910	5730	5730	5730	5730	1
637	20240911	091300	3819180	5730	5730	5730	5730	0
638	20240911	091200	3819180	5730	5740	5740	5730	129
639	20240911	091100	3078730	5740	5740	5740	5740	171
640	20240911	091000	2097190	5740	5670	5740	5670	203
641	20240911	090900	941050	5560	5560	5670	5560	65
642	20240911	090800	574630	5560	5660	5660	5560	52
643	20240911	090700	280510	5640	5650	5650	5640	2
644	20240911	090600	269220	5660	5610	5680	5550	28
645	20240911	090500	110700	5520	5520	5520	5520	0
646	20240911	090400	110700	5520	5520	5520	5520	0
647	20240911	090300	110700	5520	5520	5520	5520	0
648	20240911	090200	110700	5520	5520	5520	5520	0
649	20240911	090100	110700	5520	5520	5520	5520	0
650	20240911	090000	110700	5520	5510	5540	5510	20