KissMeData/084730/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195300	542851530	11270	11270	11270	11270	612
3	20240911	195200	542851530	11270	11270	11270	11270	0
4	20240911	195100	542851530	11270	11270	11270	11270	0
5	20240911	195000	542851530	11270	11270	11270	11270	0
6	20240911	194900	542851530	11270	11270	11270	11270	0
7	20240911	194800	542851530	11270	11270	11270	11270	0
8	20240911	194700	542851530	11270	11270	11270	11270	0
9	20240911	194600	542851530	11270	11270	11270	11270	0
10	20240911	194500	542851530	11270	11270	11270	11270	0
11	20240911	194400	542851530	11270	11270	11270	11270	0
12	20240911	194300	542851530	11270	11270	11270	11270	0
13	20240911	194200	542851530	11270	11270	11270	11270	0
14	20240911	194100	542851530	11270	11270	11270	11270	0
15	20240911	194000	542851530	11270	11270	11270	11270	0
16	20240911	193900	542851530	11270	11270	11270	11270	0
17	20240911	193800	542851530	11270	11270	11270	11270	0
18	20240911	193700	542851530	11270	11270	11270	11270	0
19	20240911	193600	542851530	11270	11270	11270	11270	0
20	20240911	193500	542851530	11270	11270	11270	11270	0
21	20240911	193400	542851530	11270	11270	11270	11270	0
22	20240911	193300	542851530	11270	11270	11270	11270	0
23	20240911	193200	542851530	11270	11270	11270	11270	0
24	20240911	193100	542851530	11270	11270	11270	11270	0
25	20240911	193000	542851530	11270	11270	11270	11270	0
26	20240911	192900	542851530	11270	11270	11270	11270	0
27	20240911	192800	542851530	11270	11270	11270	11270	0
28	20240911	192700	542851530	11270	11270	11270	11270	0
29	20240911	192600	542851530	11270	11270	11270	11270	0
30	20240911	192500	542851530	11270	11270	11270	11270	0
31	20240911	192400	542851530	11270	11270	11270	11270	0
32	20240911	192300	542851530	11270	11270	11270	11270	612
33	20240911	192200	542851530	11270	11270	11270	11270	0
34	20240911	192100	542851530	11270	11270	11270	11270	0
35	20240911	192000	542851530	11270	11270	11270	11270	0
36	20240911	191900	542851530	11270	11270	11270	11270	0
37	20240911	191800	542851530	11270	11270	11270	11270	0
38	20240911	191700	542851530	11270	11270	11270	11270	0
39	20240911	191600	542851530	11270	11270	11270	11270	0
40	20240911	191500	542851530	11270	11270	11270	11270	0
41	20240911	191400	542851530	11270	11270	11270	11270	0
42	20240911	191300	542851530	11270	11270	11270	11270	0
43	20240911	191200	542851530	11270	11270	11270	11270	0
44	20240911	191100	542851530	11270	11270	11270	11270	0
45	20240911	191000	542851530	11270	11270	11270	11270	0
46	20240911	190900	542851530	11270	11270	11270	11270	0
47	20240911	190800	542851530	11270	11270	11270	11270	0
48	20240911	190700	542851530	11270	11270	11270	11270	0
49	20240911	190600	542851530	11270	11270	11270	11270	0
50	20240911	190500	542851530	11270	11270	11270	11270	0
51	20240911	190400	542851530	11270	11270	11270	11270	0
52	20240911	190300	542851530	11270	11270	11270	11270	0
53	20240911	190200	542851530	11270	11270	11270	11270	0
54	20240911	190100	542851530	11270	11270	11270	11270	0
55	20240911	190000	542851530	11270	11270	11270	11270	0
56	20240911	185900	542851530	11270	11270	11270	11270	0
57	20240911	185800	542851530	11270	11270	11270	11270	0
58	20240911	185700	542851530	11270	11270	11270	11270	0
59	20240911	185600	542851530	11270	11270	11270	11270	0
60	20240911	185500	542851530	11270	11270	11270	11270	0
61	20240911	185400	542851530	11270	11270	11270	11270	0
62	20240911	185300	542851530	11270	11270	11270	11270	612
63	20240911	185200	542851530	11270	11270	11270	11270	0
64	20240911	185100	542851530	11270	11270	11270	11270	0
65	20240911	185000	542851530	11270	11270	11270	11270	0
66	20240911	184900	542851530	11270	11270	11270	11270	0
67	20240911	184800	542851530	11270	11270	11270	11270	0
68	20240911	184700	542851530	11270	11270	11270	11270	0
69	20240911	184600	542851530	11270	11270	11270	11270	0
70	20240911	184500	542851530	11270	11270	11270	11270	0
71	20240911	184400	542851530	11270	11270	11270	11270	0
72	20240911	184300	542851530	11270	11270	11270	11270	0
73	20240911	184200	542851530	11270	11270	11270	11270	0
74	20240911	184100	542851530	11270	11270	11270	11270	0
75	20240911	184000	542851530	11270	11270	11270	11270	0
76	20240911	183900	542851530	11270	11270	11270	11270	0
77	20240911	183800	542851530	11270	11270	11270	11270	0
78	20240911	183700	542851530	11270	11270	11270	11270	0
79	20240911	183600	542851530	11270	11270	11270	11270	0
80	20240911	183500	542851530	11270	11270	11270	11270	0
81	20240911	183400	542851530	11270	11270	11270	11270	0
82	20240911	183300	542851530	11270	11270	11270	11270	0
83	20240911	183200	542851530	11270	11270	11270	11270	0
84	20240911	183100	542851530	11270	11270	11270	11270	0
85	20240911	183000	542851530	11270	11270	11270	11270	0
86	20240911	182900	542851530	11270	11270	11270	11270	0
87	20240911	182800	542851530	11270	11270	11270	11270	0
88	20240911	182700	542851530	11270	11270	11270	11270	0
89	20240911	182600	542851530	11270	11270	11270	11270	0
90	20240911	182500	542851530	11270	11270	11270	11270	0
91	20240911	182400	542851530	11270	11270	11270	11270	0
92	20240911	182300	542851530	11270	11270	11270	11270	612
93	20240911	182200	542851530	11270	11270	11270	11270	0
94	20240911	182100	542851530	11270	11270	11270	11270	0
95	20240911	182000	542851530	11270	11270	11270	11270	0
96	20240911	181900	542851530	11270	11270	11270	11270	0
97	20240911	181800	542851530	11270	11270	11270	11270	0
98	20240911	181700	542851530	11270	11270	11270	11270	0
99	20240911	181600	542851530	11270	11270	11270	11270	0
100	20240911	181500	542851530	11270	11270	11270	11270	0
101	20240911	181400	542851530	11270	11270	11270	11270	0
102	20240911	181300	542851530	11270	11270	11270	11270	0
103	20240911	181200	542851530	11270	11270	11270	11270	0
104	20240911	181100	542851530	11270	11270	11270	11270	0
105	20240911	181000	542851530	11270	11270	11270	11270	0
106	20240911	180900	542851530	11270	11270	11270	11270	0
107	20240911	180800	542851530	11270	11270	11270	11270	0
108	20240911	180700	542851530	11270	11270	11270	11270	0
109	20240911	180600	542851530	11270	11270	11270	11270	0
110	20240911	180500	542851530	11270	11270	11270	11270	0
111	20240911	180400	542851530	11270	11270	11270	11270	0
112	20240911	180300	542851530	11270	11270	11270	11270	0
113	20240911	180200	542851530	11270	11270	11270	11270	0
114	20240911	180100	542851530	11270	11270	11270	11270	0
115	20240911	180000	542851530	11270	11270	11270	11270	0
116	20240911	175900	542851530	11270	11270	11270	11270	0
117	20240911	175800	542851530	11270	11270	11270	11270	0
118	20240911	175700	542851530	11270	11270	11270	11270	0
119	20240911	175600	542851530	11270	11270	11270	11270	0
120	20240911	175500	542851530	11270	11270	11270	11270	0
121	20240911	175400	542851530	11270	11270	11270	11270	0
122	20240911	175300	542851530	11270	11270	11270	11270	612
123	20240911	175200	542851530	11270	11270	11270	11270	0
124	20240911	175100	542851530	11270	11270	11270	11270	0
125	20240911	175000	542851530	11270	11270	11270	11270	0
126	20240911	174900	542851530	11270	11270	11270	11270	0
127	20240911	174800	542851530	11270	11270	11270	11270	0
128	20240911	174700	542851530	11270	11270	11270	11270	0
129	20240911	174600	542851530	11270	11270	11270	11270	0
130	20240911	174500	542851530	11270	11270	11270	11270	0
131	20240911	174400	542851530	11270	11270	11270	11270	0
132	20240911	174300	542851530	11270	11270	11270	11270	0
133	20240911	174200	542851530	11270	11270	11270	11270	0
134	20240911	174100	542851530	11270	11270	11270	11270	0
135	20240911	174000	542851530	11270	11270	11270	11270	0
136	20240911	173900	542851530	11270	11270	11270	11270	0
137	20240911	173800	542851530	11270	11270	11270	11270	0
138	20240911	173700	542851530	11270	11270	11270	11270	0
139	20240911	173600	542851530	11270	11270	11270	11270	0
140	20240911	173500	542851530	11270	11270	11270	11270	0
141	20240911	173400	542851530	11270	11270	11270	11270	0
142	20240911	173300	542851530	11270	11270	11270	11270	0
143	20240911	173200	542851530	11270	11270	11270	11270	0
144	20240911	173100	542851530	11270	11270	11270	11270	0
145	20240911	173000	542851530	11270	11270	11270	11270	0
146	20240911	172900	542851530	11270	11270	11270	11270	0
147	20240911	172800	542851530	11270	11270	11270	11270	0
148	20240911	172700	542851530	11270	11270	11270	11270	0
149	20240911	172600	542851530	11270	11270	11270	11270	0
150	20240911	172500	542851530	11270	11270	11270	11270	0
151	20240911	172400	542851530	11270	11270	11270	11270	0
152	20240911	172300	542851530	11270	11270	11270	11270	612
153	20240911	172200	542851530	11270	11270	11270	11270	0
154	20240911	172100	542851530	11270	11270	11270	11270	0
155	20240911	172000	542851530	11270	11270	11270	11270	0
156	20240911	171900	542851530	11270	11270	11270	11270	0
157	20240911	171800	542851530	11270	11270	11270	11270	0
158	20240911	171700	542851530	11270	11270	11270	11270	0
159	20240911	171600	542851530	11270	11270	11270	11270	0
160	20240911	171500	542851530	11270	11270	11270	11270	0
161	20240911	171400	542851530	11270	11270	11270	11270	0
162	20240911	171300	542851530	11270	11270	11270	11270	0
163	20240911	171200	542851530	11270	11270	11270	11270	0
164	20240911	171100	542851530	11270	11270	11270	11270	0
165	20240911	171000	542851530	11270	11270	11270	11270	0
166	20240911	170900	542851530	11270	11270	11270	11270	0
167	20240911	170800	542851530	11270	11270	11270	11270	0
168	20240911	170700	542851530	11270	11270	11270	11270	0
169	20240911	170600	542851530	11270	11270	11270	11270	0
170	20240911	170500	542851530	11270	11270	11270	11270	0
171	20240911	170400	542851530	11270	11270	11270	11270	0
172	20240911	170300	542851530	11270	11270	11270	11270	0
173	20240911	170200	542851530	11270	11270	11270	11270	0
174	20240911	170100	542851530	11270	11270	11270	11270	0
175	20240911	170000	542851530	11270	11270	11270	11270	0
176	20240911	165900	542851530	11270	11270	11270	11270	0
177	20240911	165800	542851530	11270	11270	11270	11270	0
178	20240911	165700	542851530	11270	11270	11270	11270	0
179	20240911	165600	542851530	11270	11270	11270	11270	0
180	20240911	165500	542851530	11270	11270	11270	11270	0
181	20240911	165400	542851530	11270	11270	11270	11270	0
182	20240911	165300	542851530	11270	11270	11270	11270	612
183	20240911	165200	542851530	11270	11270	11270	11270	0
184	20240911	165100	542851530	11270	11270	11270	11270	0
185	20240911	165000	542851530	11270	11270	11270	11270	0
186	20240911	164900	542851530	11270	11270	11270	11270	0
187	20240911	164800	542851530	11270	11270	11270	11270	0
188	20240911	164700	542851530	11270	11270	11270	11270	0
189	20240911	164600	542851530	11270	11270	11270	11270	0
190	20240911	164500	542851530	11270	11270	11270	11270	0
191	20240911	164400	542851530	11270	11270	11270	11270	0
192	20240911	164300	542851530	11270	11270	11270	11270	0
193	20240911	164200	542851530	11270	11270	11270	11270	0
194	20240911	164100	542851530	11270	11270	11270	11270	0
195	20240911	164000	542851530	11270	11270	11270	11270	0
196	20240911	163900	542851530	11270	11270	11270	11270	0
197	20240911	163800	542851530	11270	11270	11270	11270	0
198	20240911	163700	542851530	11270	11270	11270	11270	0
199	20240911	163600	542851530	11270	11270	11270	11270	0
200	20240911	163500	542851530	11270	11270	11270	11270	0
201	20240911	163400	542851530	11270	11270	11270	11270	0
202	20240911	163300	542851530	11270	11270	11270	11270	0
203	20240911	163200	542851530	11270	11270	11270	11270	0
204	20240911	163100	542851530	11270	11270	11270	11270	0
205	20240911	163000	542851530	11270	11270	11270	11270	0
206	20240911	162900	542851530	11270	11270	11270	11270	0
207	20240911	162800	542851530	11270	11270	11270	11270	0
208	20240911	162700	542851530	11270	11270	11270	11270	0
209	20240911	162600	542851530	11270	11270	11270	11270	0
210	20240911	162500	542851530	11270	11270	11270	11270	0
211	20240911	162400	542851530	11270	11270	11270	11270	0
212	20240911	162300	542851530	11270	11270	11270	11270	612
213	20240911	162200	542851530	11270	11270	11270	11270	0
214	20240911	162100	542851530	11270	11270	11270	11270	0
215	20240911	162000	542851530	11270	11270	11270	11270	0
216	20240911	161900	542851530	11270	11270	11270	11270	0
217	20240911	161800	542851530	11270	11270	11270	11270	0
218	20240911	161700	542851530	11270	11270	11270	11270	0
219	20240911	161600	542851530	11270	11270	11270	11270	0
220	20240911	161500	542851530	11270	11270	11270	11270	0
221	20240911	161400	542851530	11270	11270	11270	11270	0
222	20240911	161300	542851530	11270	11270	11270	11270	0
223	20240911	161200	542851530	11270	11270	11270	11270	0
224	20240911	161100	542851530	11270	11270	11270	11270	0
225	20240911	161000	542851530	11270	11270	11270	11270	0
226	20240911	160900	542851530	11270	11270	11270	11270	0
227	20240911	160800	542851530	11270	11270	11270	11270	0
228	20240911	160700	542851530	11270	11270	11270	11270	0
229	20240911	160600	542851530	11270	11270	11270	11270	0
230	20240911	160500	542851530	11270	11270	11270	11270	0
231	20240911	160400	542851530	11270	11270	11270	11270	0
232	20240911	160300	542851530	11270	11270	11270	11270	0
233	20240911	160200	542851530	11270	11270	11270	11270	0
234	20240911	160100	542851530	11270	11270	11270	11270	0
235	20240911	160000	542851530	11270	11270	11270	11270	0
236	20240911	155900	542851530	11270	11270	11270	11270	0
237	20240911	155800	542851530	11270	11270	11270	11270	0
238	20240911	155700	542851530	11270	11270	11270	11270	0
239	20240911	155600	542851530	11270	11270	11270	11270	0
240	20240911	155500	542851530	11270	11270	11270	11270	0
241	20240911	155400	542851530	11270	11270	11270	11270	0
242	20240911	155300	542851530	11270	11270	11270	11270	612
243	20240911	155200	542851530	11270	11270	11270	11270	0
244	20240911	155100	542851530	11270	11270	11270	11270	0
245	20240911	155000	542851530	11270	11270	11270	11270	0
246	20240911	154900	542851530	11270	11270	11270	11270	0
247	20240911	154800	542851530	11270	11270	11270	11270	0
248	20240911	154700	542851530	11270	11270	11270	11270	0
249	20240911	154600	542851530	11270	11270	11270	11270	0
250	20240911	154500	542851530	11270	11270	11270	11270	0
251	20240911	154400	542851530	11270	11270	11270	11270	0
252	20240911	154300	542851530	11270	11270	11270	11270	0
253	20240911	154200	542851530	11270	11270	11270	11270	0
254	20240911	154100	542851530	11270	11270	11270	11270	0
255	20240911	154000	542851530	11270	11270	11270	11270	0
256	20240911	153900	542851530	11270	11270	11270	11270	0
257	20240911	153800	542851530	11270	11270	11270	11270	0
258	20240911	153700	542851530	11270	11270	11270	11270	0
259	20240911	153600	542851530	11270	11270	11270	11270	0
260	20240911	153500	542851530	11270	11270	11270	11270	0
261	20240911	153400	542851530	11270	11270	11270	11270	0
262	20240911	153300	542851530	11270	11270	11270	11270	0
263	20240911	153200	542851530	11270	11270	11270	11270	0
264	20240911	153100	542851530	11270	11270	11270	11270	0
265	20240911	153000	542851530	11270	11270	11270	11270	612
266	20240911	152900	535954290	11220	11220	11220	11220	0
267	20240911	152800	535954290	11220	11220	11220	11220	0
268	20240911	152700	535954290	11220	11220	11220	11220	0
269	20240911	152600	535954290	11220	11220	11220	11220	0
270	20240911	152500	535954290	11220	11220	11220	11220	0
271	20240911	152400	535954290	11220	11220	11220	11220	0
272	20240911	152300	535954290	11220	11220	11220	11220	0
273	20240911	152200	535954290	11220	11220	11220	11220	0
274	20240911	152100	535954290	11220	11220	11220	11220	0
275	20240911	152000	535954290	11220	11220	11220	11220	0
276	20240911	151900	535954290	11220	11200	11230	11200	198
277	20240911	151800	533736610	11230	11200	11240	11200	226
278	20240911	151700	531202340	11230	11230	11230	11230	1
279	20240911	151600	531191110	11200	11200	11210	11200	526
280	20240911	151500	525294900	11200	11200	11200	11200	0
281	20240911	151400	525294900	11200	11200	11200	11200	25
282	20240911	151300	525014900	11200	11200	11200	11200	252
283	20240911	151200	522192500	11200	11170	11210	11170	818
284	20240911	151100	513052980	11160	11160	11160	11160	100
285	20240911	151000	511936980	11160	11170	11170	11160	368
286	20240911	150900	507828420	11190	11200	11200	11170	203
287	20240911	150800	505560800	11200	11190	11200	11190	7
288	20240911	150700	505482450	11190	11190	11200	11190	201
289	20240911	150600	503233250	11210	11200	11210	11190	670
290	20240911	150500	495734470	11210	11210	11210	11210	0
291	20240911	150400	495734470	11210	11210	11210	11210	15
292	20240911	150300	495566320	11210	11210	11210	11210	45
293	20240911	150200	495061870	11200	11200	11200	11200	190
294	20240911	150100	492933870	11210	11210	11210	11210	0
295	20240911	150000	492933870	11210	11210	11210	11200	120
296	20240911	145900	491589840	11220	11220	11220	11220	1
297	20240911	145800	491578620	11240	11220	11240	11220	161
298	20240911	145700	489772180	11200	11200	11200	11200	0
299	20240911	145600	489772180	11200	11200	11200	11200	0
300	20240911	145500	489772180	11200	11200	11200	11200	0
301	20240911	145400	489772180	11200	11200	11200	11200	0
302	20240911	145300	489772180	11200	11200	11200	11200	0
303	20240911	145200	489772180	11200	11200	11200	11200	0
304	20240911	145100	489772180	11200	11200	11200	11200	0
305	20240911	145000	489772180	11200	11200	11200	11200	0
306	20240911	144900	489772180	11200	11200	11200	11200	3
307	20240911	144800	489738580	11210	11210	11210	11210	0
308	20240911	144700	489738580	11210	11210	11210	11210	0
309	20240911	144600	489738580	11210	11210	11210	11210	0
310	20240911	144500	489738580	11210	11210	11210	11210	7
311	20240911	144400	489660110	11220	11210	11220	11210	4
312	20240911	144300	489615260	11200	11200	11200	11200	12
313	20240911	144200	489480860	11190	11190	11190	11190	0
314	20240911	144100	489480860	11190	11190	11190	11190	2
315	20240911	144000	489458480	11200	11190	11200	11190	4
316	20240911	143900	489413700	11170	11170	11170	11170	0
317	20240911	143800	489413700	11170	11190	11190	11170	52
318	20240911	143700	488832840	11210	11200	11210	11200	30
319	20240911	143600	488496560	11210	11210	11210	11210	0
320	20240911	143500	488496560	11210	11210	11210	11210	0
321	20240911	143400	488496560	11210	11200	11210	11200	21
322	20240911	143300	488261350	11210	11180	11210	11180	4
323	20240911	143200	488216570	11170	11170	11170	11170	21
324	20240911	143100	487982000	11170	11170	11170	11170	1
325	20240911	143000	487970830	11170	11170	11170	11170	100
326	20240911	142900	486853830	11170	11170	11170	11170	100
327	20240911	142800	485736830	11160	11160	11160	11160	144
328	20240911	142700	484129790	11160	11160	11160	11160	0
329	20240911	142600	484129790	11160	11160	11160	11160	18
330	20240911	142500	483928910	11160	11170	11170	11160	542
331	20240911	142400	477880130	11180	11180	11180	11180	0
332	20240911	142300	477880130	11180	11180	11180	11180	0
333	20240911	142200	477880130	11180	11180	11180	11180	2
334	20240911	142100	477857770	11180	11190	11190	11180	319
335	20240911	142000	474288210	11200	11200	11200	11200	4
336	20240911	141900	474243410	11210	11210	11210	11210	0
337	20240911	141800	474243410	11210	11210	11210	11210	5
338	20240911	141700	474187360	11210	11210	11210	11210	0
339	20240911	141600	474187360	11210	11210	11210	11210	0
340	20240911	141500	474187360	11210	11210	11210	11210	0
341	20240911	141400	474187360	11210	11210	11210	11210	0
342	20240911	141300	474187360	11210	11230	11230	11200	421
343	20240911	141200	469469350	11240	11240	11240	11240	0
344	20240911	141100	469469350	11240	11240	11240	11240	0
345	20240911	141000	469469350	11240	11240	11240	11240	5
346	20240911	140900	469413150	11240	11240	11240	11240	1
347	20240911	140800	469401910	11230	11230	11230	11230	2
348	20240911	140700	469379450	11240	11240	11240	11240	0
349	20240911	140600	469379450	11240	11240	11240	11240	0
350	20240911	140500	469379450	11240	11240	11240	11240	0
351	20240911	140400	469379450	11240	11240	11240	11240	0
352	20240911	140300	469379450	11240	11240	11240	11240	0
353	20240911	140200	469379450	11240	11240	11240	11240	1
354	20240911	140100	469368210	11220	11240	11250	11220	8
355	20240911	140000	469278350	11250	11250	11250	11250	0
356	20240911	135900	469278350	11250	11250	11250	11250	0
357	20240911	135800	469278350	11250	11250	11250	11250	1
358	20240911	135700	469267100	11240	11240	11240	11240	0
359	20240911	135600	469267100	11240	11240	11240	11240	51
360	20240911	135500	468693860	11240	11240	11240	11240	4
361	20240911	135400	468648900	11230	11230	11230	11230	0
362	20240911	135300	468648900	11230	11210	11230	11210	294
363	20240911	135200	465348000	11220	11220	11220	11220	7
364	20240911	135100	465269460	11230	11230	11230	11230	4
365	20240911	135000	465224540	11240	11240	11240	11240	0
366	20240911	134900	465224540	11240	11240	11240	11240	0
367	20240911	134800	465224540	11240	11240	11240	11240	0
368	20240911	134700	465224540	11240	11240	11240	11240	0
369	20240911	134600	465224540	11240	11240	11240	11240	0
370	20240911	134500	465224540	11240	11240	11240	11240	0
371	20240911	134400	465224540	11240	11240	11240	11240	0
372	20240911	134300	465224540	11240	11240	11240	11240	5
373	20240911	134200	465168340	11240	11240	11240	11240	5
374	20240911	134100	465112140	11230	11240	11240	11230	80
375	20240911	134000	464213070	11260	11260	11260	11260	0
376	20240911	133900	464213070	11260	11260	11260	11260	1
377	20240911	133800	464201810	11270	11270	11270	11270	0
378	20240911	133700	464201810	11270	11270	11270	11270	0
379	20240911	133600	464201810	11270	11260	11270	11260	3
380	20240911	133500	464168020	11270	11270	11270	11270	0
381	20240911	133400	464168020	11270	11270	11270	11270	2
382	20240911	133300	464145480	11270	11260	11270	11260	43
383	20240911	133200	463661290	11280	11280	11280	11280	0
384	20240911	133100	463661290	11280	11280	11280	11280	0
385	20240911	133000	463661290	11280	11280	11280	11280	1
386	20240911	132900	463650010	11260	11260	11260	11260	7
387	20240911	132800	463571190	11280	11280	11280	11280	0
388	20240911	132700	463571190	11280	11280	11280	11280	0
389	20240911	132600	463571190	11280	11280	11280	11280	19
390	20240911	132500	463356870	11280	11280	11280	11280	0
391	20240911	132400	463356870	11280	11280	11280	11280	0
392	20240911	132300	463356870	11280	11280	11280	11280	0
393	20240911	132200	463356870	11280	11270	11280	11260	298
394	20240911	132100	459998520	11290	11290	11290	11290	1
395	20240911	132000	459987230	11270	11280	11280	11270	50
396	20240911	131900	459423570	11280	11280	11280	11280	100
397	20240911	131800	458295570	11270	11270	11270	11270	42
398	20240911	131700	457822230	11270	11270	11270	11270	0
399	20240911	131600	457822230	11270	11270	11270	11270	0
400	20240911	131500	457822230	11270	11270	11270	11270	0
401	20240911	131400	457822230	11270	11270	11270	11270	0
402	20240911	131300	457822230	11270	11270	11270	11270	0
403	20240911	131200	457822230	11270	11270	11270	11270	0
404	20240911	131100	457822230	11270	11270	11270	11270	0
405	20240911	131000	457822230	11270	11270	11270	11270	1
406	20240911	130900	457810960	11260	11260	11260	11260	0
407	20240911	130800	457810960	11260	11270	11270	11260	17
408	20240911	130700	457619380	11280	11280	11280	11280	0
409	20240911	130600	457619380	11280	11280	11280	11280	0
410	20240911	130500	457619380	11280	11280	11280	11280	0
411	20240911	130400	457619380	11280	11280	11280	11280	1
412	20240911	130300	457608100	11270	11270	11270	11270	0
413	20240911	130200	457608100	11270	11270	11270	11270	38
414	20240911	130100	457179840	11280	11280	11280	11280	0
415	20240911	130000	457179840	11280	11280	11280	11280	1
416	20240911	125900	457168560	11280	11280	11280	11280	0
417	20240911	125800	457168560	11280	11280	11280	11280	0
418	20240911	125700	457168560	11280	11280	11280	11280	70
419	20240911	125600	456378960	11280	11280	11280	11280	0
420	20240911	125500	456378960	11280	11280	11280	11280	173
421	20240911	125400	454427520	11280	11280	11280	11280	6
422	20240911	125300	454359840	11290	11290	11290	11290	0
423	20240911	125200	454359840	11290	11290	11290	11290	0
424	20240911	125100	454359840	11290	11280	11290	11280	2
425	20240911	125000	454337270	11280	11280	11280	11280	27
426	20240911	124900	454032710	11270	11270	11270	11270	3
427	20240911	124800	453998900	11280	11280	11280	11280	0
428	20240911	124700	453998900	11280	11280	11280	11280	0
429	20240911	124600	453998900	11280	11280	11280	11280	0
430	20240911	124500	453998900	11280	11280	11280	11280	0
431	20240911	124400	453998900	11280	11280	11280	11280	0
432	20240911	124300	453998900	11280	11280	11280	11280	0
433	20240911	124200	453998900	11280	11280	11280	11280	1
434	20240911	124100	453987620	11260	11260	11260	11260	1
435	20240911	124000	453976360	11290	11290	11290	11290	0
436	20240911	123900	453976360	11290	11290	11290	11290	0
437	20240911	123800	453976360	11290	11290	11290	11290	2
438	20240911	123700	453953780	11290	11290	11290	11290	0
439	20240911	123600	453953780	11290	11290	11290	11290	0
440	20240911	123500	453953780	11290	11290	11290	11290	0
441	20240911	123400	453953780	11290	11290	11290	11290	0
442	20240911	123300	453953780	11290	11290	11290	11290	0
443	20240911	123200	453953780	11290	11290	11290	11290	0
444	20240911	123100	453953780	11290	11290	11290	11290	0
445	20240911	123000	453953780	11290	11280	11290	11280	3
446	20240911	122900	453919930	11270	11270	11270	11270	35
447	20240911	122800	453525480	11260	11260	11260	11260	0
448	20240911	122700	453525480	11260	11260	11260	11260	220
449	20240911	122600	451048280	11260	11260	11260	11260	0
450	20240911	122500	451048280	11260	11260	11260	11260	0
451	20240911	122400	451048280	11260	11260	11260	11260	0
452	20240911	122300	451048280	11260	11260	11260	11260	0
453	20240911	122200	451048280	11260	11250	11260	11250	53
454	20240911	122100	450451930	11230	11230	11230	11230	0
455	20240911	122000	450451930	11230	11230	11230	11230	0
456	20240911	121900	450451930	11230	11230	11230	11230	0
457	20240911	121800	450451930	11230	11240	11240	11220	179
458	20240911	121700	448441200	11250	11250	11250	11250	1
459	20240911	121600	448429950	11240	11240	11240	11240	7
460	20240911	121500	448351270	11240	11270	11270	11240	192
461	20240911	121400	446189600	11270	11270	11270	11270	2
462	20240911	121300	446167060	11280	11280	11280	11280	0
463	20240911	121200	446167060	11280	11280	11280	11280	41
464	20240911	121100	445704580	11290	11290	11290	11290	0
465	20240911	121000	445704580	11290	11290	11290	11290	1
466	20240911	120900	445693290	11290	11290	11290	11290	0
467	20240911	120800	445693290	11290	11290	11290	11290	0
468	20240911	120700	445693290	11290	11290	11290	11290	1
469	20240911	120600	445682000	11280	11280	11280	11280	0
470	20240911	120500	445682000	11280	11280	11280	11280	0
471	20240911	120400	445682000	11280	11280	11280	11280	0
472	20240911	120300	445682000	11280	11280	11280	11280	0
473	20240911	120200	445682000	11280	11280	11280	11280	1
474	20240911	120100	445670720	11290	11290	11290	11290	0
475	20240911	120000	445670720	11290	11290	11290	11290	0
476	20240911	115900	445670720	11290	11290	11290	11290	0
477	20240911	115800	445670720	11290	11290	11290	11290	0
478	20240911	115700	445670720	11290	11300	11300	11290	3691
479	20240911	115600	403994730	11310	11310	11310	11310	0
480	20240911	115500	403994730	11310	11300	11310	11300	201
481	20240911	115400	401721430	11300	11300	11300	11300	0
482	20240911	115300	401721430	11300	11300	11300	11300	3
483	20240911	115200	401687530	11300	11340	11340	11300	907
484	20240911	115100	391427740	11340	11340	11340	11340	0
485	20240911	115000	391427740	11340	11340	11340	11340	0
486	20240911	114900	391427740	11340	11340	11340	11340	12
487	20240911	114800	391291660	11340	11340	11340	11340	0
488	20240911	114700	391291660	11340	11340	11340	11340	0
489	20240911	114600	391291660	11340	11350	11350	11340	379
490	20240911	114500	386991760	11350	11350	11350	11350	0
491	20240911	114400	386991760	11350	11350	11350	11350	46
492	20240911	114300	386469660	11350	11350	11350	11350	0
493	20240911	114200	386469660	11350	11350	11350	11350	30
494	20240911	114100	386129160	11360	11360	11360	11360	88
495	20240911	114000	385129480	11360	11360	11360	11360	3
496	20240911	113900	385095400	11360	11360	11360	11360	0
497	20240911	113800	385095400	11360	11350	11360	11350	11
498	20240911	113700	384970450	11350	11350	11350	11350	6
499	20240911	113600	384902350	11360	11360	11360	11360	0
500	20240911	113500	384902350	11360	11360	11360	11360	0
501	20240911	113400	384902350	11360	11360	11360	11360	2
502	20240911	113300	384879630	11360	11360	11360	11360	0
503	20240911	113200	384879630	11360	11360	11360	11360	0
504	20240911	113100	384879630	11360	11360	11360	11360	0
505	20240911	113000	384879630	11360	11360	11360	11360	0
506	20240911	112900	384879630	11360	11360	11360	11360	0
507	20240911	112800	384879630	11360	11360	11360	11360	0
508	20240911	112700	384879630	11360	11360	11360	11360	3
509	20240911	112600	384845550	11340	11340	11340	11340	0
510	20240911	112500	384845550	11340	11340	11340	11340	3
511	20240911	112400	384811530	11340	11340	11340	11340	0
512	20240911	112300	384811530	11340	11340	11340	11340	34
513	20240911	112200	384425970	11350	11350	11350	11350	51
514	20240911	112100	383847120	11350	11350	11350	11350	0
515	20240911	112000	383847120	11350	11350	11350	11350	0
516	20240911	111900	383847120	11350	11350	11350	11350	53
517	20240911	111800	383245570	11350	11350	11350	11350	97
518	20240911	111700	382144620	11350	11350	11350	11350	26
519	20240911	111600	381849520	11350	11360	11360	11350	6
520	20240911	111500	381781410	11360	11360	11360	11360	1
521	20240911	111400	381770050	11360	11360	11360	11360	0
522	20240911	111300	381770050	11360	11360	11360	11360	0
523	20240911	111200	381770050	11360	11360	11360	11360	0
524	20240911	111100	381770050	11360	11360	11360	11360	0
525	20240911	111000	381770050	11360	11360	11360	11360	0
526	20240911	110900	381770050	11360	11360	11360	11360	50
527	20240911	110800	381202050	11360	11360	11360	11360	0
528	20240911	110700	381202050	11360	11360	11360	11360	0
529	20240911	110600	381202050	11360	11360	11360	11360	0
530	20240911	110500	381202050	11360	11360	11360	11360	28
531	20240911	110400	380883970	11360	11360	11360	11360	0
532	20240911	110300	380883970	11360	11360	11360	11360	0
533	20240911	110200	380883970	11360	11360	11360	11360	1
534	20240911	110100	380872610	11360	11400	11400	11360	3169
535	20240911	110000	344854740	11400	11400	11400	11400	0
536	20240911	105900	344854740	11400	11400	11400	11400	24
537	20240911	105800	344581140	11400	11400	11400	11400	20
538	20240911	105700	344353140	11400	11400	11400	11400	1
539	20240911	105600	344341740	11400	11410	11410	11400	17
540	20240911	105500	344147790	11410	11410	11410	11410	4
541	20240911	105400	344102150	11420	11420	11420	11420	0
542	20240911	105300	344102150	11420	11420	11420	11420	0
543	20240911	105200	344102150	11420	11420	11420	11420	0
544	20240911	105100	344102150	11420	11420	11420	11420	0
545	20240911	105000	344102150	11420	11420	11420	11420	10
546	20240911	104900	343987950	11430	11430	11430	11430	1
547	20240911	104800	343976520	11440	11440	11440	11440	0
548	20240911	104700	343976520	11440	11440	11440	11440	0
549	20240911	104600	343976520	11440	11430	11440	11430	2
550	20240911	104500	343953650	11440	11440	11440	11440	0
551	20240911	104400	343953650	11440	11420	11440	11420	146
552	20240911	104300	342286310	11410	11410	11410	11410	0
553	20240911	104200	342286310	11410	11410	11410	11410	14
554	20240911	104100	342126570	11410	11410	11410	11410	0
555	20240911	104000	342126570	11410	11410	11410	11410	56
556	20240911	103900	341487610	11410	11410	11410	11410	63
557	20240911	103800	340768780	11400	11410	11410	11400	2550
558	20240911	103700	311674350	11410	11410	11410	11410	0
559	20240911	103600	311674350	11410	11410	11410	11410	15
560	20240911	103500	311503200	11410	11410	11410	11410	0
561	20240911	103400	311503200	11410	11410	11410	11410	3
562	20240911	103300	311468970	11410	11440	11440	11410	902
563	20240911	103200	301170080	11460	11460	11460	11460	81
564	20240911	103100	300241820	11460	11460	11460	11460	0
565	20240911	103000	300241820	11460	11460	11460	11460	0
566	20240911	102900	300241820	11460	11460	11460	11460	1
567	20240911	102800	300230360	11460	11460	11460	11460	0
568	20240911	102700	300230360	11460	11460	11460	11460	0
569	20240911	102600	300230360	11460	11470	11470	11460	68
570	20240911	102500	299451070	11480	11470	11480	11470	2
571	20240911	102400	299428120	11480	11480	11480	11480	0
572	20240911	102300	299428120	11480	11480	11480	11480	0
573	20240911	102200	299428120	11480	11480	11480	11480	60
574	20240911	102100	298739320	11480	11480	11480	11480	57
575	20240911	102000	298084960	11480	11490	11490	11480	148
576	20240911	101900	296385790	11490	11490	11490	11490	0
577	20240911	101800	296385790	11490	11490	11490	11490	11
578	20240911	101700	296259400	11500	11500	11500	11500	0
579	20240911	101600	296259400	11500	11500	11500	11500	0
580	20240911	101500	296259400	11500	11490	11500	11490	1172
581	20240911	101400	282783310	11480	11480	11480	11480	5
582	20240911	101300	282725910	11480	11480	11480	11480	0
583	20240911	101200	282725910	11480	11480	11480	11480	0
584	20240911	101100	282725910	11480	11480	11480	11480	0
585	20240911	101000	282725910	11480	11480	11480	11480	0
586	20240911	100900	282725910	11480	11480	11480	11480	547
587	20240911	100800	276446350	11480	11480	11480	11480	10
588	20240911	100700	276331550	11480	11470	11480	11470	18
589	20240911	100600	276124940	11470	11470	11470	11470	42
590	20240911	100500	275643200	11480	11480	11480	11480	0
591	20240911	100400	275643200	11480	11480	11490	11480	6
592	20240911	100300	275574290	11490	11480	11490	11450	121
593	20240911	100200	274187530	11500	11500	11500	11500	0
594	20240911	100100	274187530	11500	11520	11530	11500	67
595	20240911	100000	273416570	11530	11530	11530	11530	0
596	20240911	095900	273416570	11530	11530	11530	11530	3
597	20240911	095800	273381980	11530	11530	11530	11530	0
598	20240911	095700	273381980	11530	11530	11530	11530	0
599	20240911	095600	273381980	11530	11530	11530	11530	0
600	20240911	095500	273381980	11530	11530	11530	11530	0
601	20240911	095400	273381980	11530	11520	11530	11520	804
602	20240911	095300	264112700	11520	11520	11520	11520	18
603	20240911	095200	263905340	11520	11530	11530	11520	50
604	20240911	095100	263329050	11530	11530	11530	11530	48
605	20240911	095000	262775610	11520	11490	11530	11490	104
606	20240911	094900	261579530	11490	11480	11500	11480	68
607	20240911	094800	260798840	11450	11450	11450	11450	11
608	20240911	094700	260672890	11480	11490	11490	11450	322
609	20240911	094600	256976330	11500	11520	11520	11500	391
610	20240911	094500	252474030	11520	11520	11520	11520	1
611	20240911	094400	252462510	11540	11540	11540	11540	15
612	20240911	094300	252289410	11530	11540	11540	11530	284
613	20240911	094200	249013400	11540	11540	11540	11540	0
614	20240911	094100	249013400	11540	11540	11540	11540	1
615	20240911	094000	249001860	11540	11540	11540	11540	128
616	20240911	093900	247524740	11540	11530	11540	11530	25
617	20240911	093800	247236470	11540	11550	11560	11540	103
618	20240911	093700	246046840	11550	11530	11560	11530	21
619	20240911	093600	245804310	11530	11570	11570	11500	911
620	20240911	093500	235270180	11570	11580	11580	11570	1599
621	20240911	093400	216755380	11590	11600	11600	11590	420
622	20240911	093300	211884580	11610	11610	11610	11610	0
623	20240911	093200	211884580	11610	11610	11610	11610	28
624	20240911	093100	211559500	11610	11600	11630	11600	853
625	20240911	093000	201658630	11600	11610	11610	11580	277
626	20240911	092900	198446020	11620	11600	11620	11600	62
627	20240911	092800	197725700	11610	11610	11610	11610	1
628	20240911	092700	197714090	11600	11570	11600	11560	3303
629	20240911	092600	159436160	11590	11580	11590	11570	1126
630	20240911	092500	146396450	11570	11490	11580	11490	3991
631	20240911	092400	100337720	11500	11460	11510	11460	2989
632	20240911	092300	66008110	11460	11450	11460	11450	1100
633	20240911	092200	53405160	11450	11450	11450	11450	89
634	20240911	092100	52386110	11450	11470	11470	11450	66
635	20240911	092000	51629790	11460	11460	11460	11460	40
636	20240911	091900	51171390	11460	11460	11460	11460	163
637	20240911	091800	49303410	11450	11460	11460	11450	137
638	20240911	091700	47733440	11450	11450	11470	11450	333
639	20240911	091600	43919020	11450	11440	11450	11440	200
640	20240911	091500	41630130	11440	11440	11450	11440	92
641	20240911	091400	40577640	11450	11430	11450	11430	8
642	20240911	091300	40486180	11410	11410	11410	11410	5
643	20240911	091200	40429130	11410	11410	11410	11410	31
644	20240911	091100	40075420	11390	11400	11430	11390	9
645	20240911	091000	39972730	11370	11420	11420	11370	20
646	20240911	090900	39744390	11420	11350	11420	11350	1486
647	20240911	090800	22816880	11370	11350	11370	11350	12
648	20240911	090700	22680540	11370	11370	11370	11370	0
649	20240911	090600	22680540	11370	11370	11370	11360	1534
650	20240911	090500	5253260	11370	11350	11370	11350	196
651	20240911	090400	3026660	11330	11330	11330	11330	12
652	20240911	090300	2890700	11330	11330	11330	11330	15
653	20240911	090200	2720750	11270	11270	11270	11270	15
654	20240911	090100	2551700	11270	11270	11270	11270	34
655	20240911	090000	2168520	11240	11240	11240	11240	173