KissMeData/098120/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200200	80942940	5280	5280	5280	5280	1286
3	20240911	200100	80942940	5280	5280	5280	5280	0
4	20240911	200000	80942940	5280	5280	5280	5280	0
5	20240911	195900	80942940	5280	5280	5280	5280	0
6	20240911	195800	80942940	5280	5280	5280	5280	0
7	20240911	195700	80942940	5280	5280	5280	5280	0
8	20240911	195600	80942940	5280	5280	5280	5280	0
9	20240911	195500	80942940	5280	5280	5280	5280	0
10	20240911	195400	80942940	5280	5280	5280	5280	0
11	20240911	195300	80942940	5280	5280	5280	5280	0
12	20240911	195200	80942940	5280	5280	5280	5280	0
13	20240911	195100	80942940	5280	5280	5280	5280	0
14	20240911	195000	80942940	5280	5280	5280	5280	0
15	20240911	194900	80942940	5280	5280	5280	5280	0
16	20240911	194800	80942940	5280	5280	5280	5280	0
17	20240911	194700	80942940	5280	5280	5280	5280	0
18	20240911	194600	80942940	5280	5280	5280	5280	0
19	20240911	194500	80942940	5280	5280	5280	5280	0
20	20240911	194400	80942940	5280	5280	5280	5280	0
21	20240911	194300	80942940	5280	5280	5280	5280	0
22	20240911	194200	80942940	5280	5280	5280	5280	0
23	20240911	194100	80942940	5280	5280	5280	5280	0
24	20240911	194000	80942940	5280	5280	5280	5280	0
25	20240911	193900	80942940	5280	5280	5280	5280	0
26	20240911	193800	80942940	5280	5280	5280	5280	0
27	20240911	193700	80942940	5280	5280	5280	5280	0
28	20240911	193600	80942940	5280	5280	5280	5280	0
29	20240911	193500	80942940	5280	5280	5280	5280	0
30	20240911	193400	80942940	5280	5280	5280	5280	0
31	20240911	193300	80942940	5280	5280	5280	5280	0
32	20240911	193200	80942940	5280	5280	5280	5280	1286
33	20240911	193100	80942940	5280	5280	5280	5280	0
34	20240911	193000	80942940	5280	5280	5280	5280	0
35	20240911	192900	80942940	5280	5280	5280	5280	0
36	20240911	192800	80942940	5280	5280	5280	5280	0
37	20240911	192700	80942940	5280	5280	5280	5280	0
38	20240911	192600	80942940	5280	5280	5280	5280	0
39	20240911	192500	80942940	5280	5280	5280	5280	0
40	20240911	192400	80942940	5280	5280	5280	5280	0
41	20240911	192300	80942940	5280	5280	5280	5280	0
42	20240911	192200	80942940	5280	5280	5280	5280	0
43	20240911	192100	80942940	5280	5280	5280	5280	0
44	20240911	192000	80942940	5280	5280	5280	5280	0
45	20240911	191900	80942940	5280	5280	5280	5280	0
46	20240911	191800	80942940	5280	5280	5280	5280	0
47	20240911	191700	80942940	5280	5280	5280	5280	0
48	20240911	191600	80942940	5280	5280	5280	5280	0
49	20240911	191500	80942940	5280	5280	5280	5280	0
50	20240911	191400	80942940	5280	5280	5280	5280	0
51	20240911	191300	80942940	5280	5280	5280	5280	0
52	20240911	191200	80942940	5280	5280	5280	5280	0
53	20240911	191100	80942940	5280	5280	5280	5280	0
54	20240911	191000	80942940	5280	5280	5280	5280	0
55	20240911	190900	80942940	5280	5280	5280	5280	0
56	20240911	190800	80942940	5280	5280	5280	5280	0
57	20240911	190700	80942940	5280	5280	5280	5280	0
58	20240911	190600	80942940	5280	5280	5280	5280	0
59	20240911	190500	80942940	5280	5280	5280	5280	0
60	20240911	190400	80942940	5280	5280	5280	5280	0
61	20240911	190300	80942940	5280	5280	5280	5280	0
62	20240911	190200	80942940	5280	5280	5280	5280	1286
63	20240911	190100	80942940	5280	5280	5280	5280	0
64	20240911	190000	80942940	5280	5280	5280	5280	0
65	20240911	185900	80942940	5280	5280	5280	5280	0
66	20240911	185800	80942940	5280	5280	5280	5280	0
67	20240911	185700	80942940	5280	5280	5280	5280	0
68	20240911	185600	80942940	5280	5280	5280	5280	0
69	20240911	185500	80942940	5280	5280	5280	5280	0
70	20240911	185400	80942940	5280	5280	5280	5280	0
71	20240911	185300	80942940	5280	5280	5280	5280	0
72	20240911	185200	80942940	5280	5280	5280	5280	0
73	20240911	185100	80942940	5280	5280	5280	5280	0
74	20240911	185000	80942940	5280	5280	5280	5280	0
75	20240911	184900	80942940	5280	5280	5280	5280	0
76	20240911	184800	80942940	5280	5280	5280	5280	0
77	20240911	184700	80942940	5280	5280	5280	5280	0
78	20240911	184600	80942940	5280	5280	5280	5280	0
79	20240911	184500	80942940	5280	5280	5280	5280	0
80	20240911	184400	80942940	5280	5280	5280	5280	0
81	20240911	184300	80942940	5280	5280	5280	5280	0
82	20240911	184200	80942940	5280	5280	5280	5280	0
83	20240911	184100	80942940	5280	5280	5280	5280	0
84	20240911	184000	80942940	5280	5280	5280	5280	0
85	20240911	183900	80942940	5280	5280	5280	5280	0
86	20240911	183800	80942940	5280	5280	5280	5280	0
87	20240911	183700	80942940	5280	5280	5280	5280	0
88	20240911	183600	80942940	5280	5280	5280	5280	0
89	20240911	183500	80942940	5280	5280	5280	5280	0
90	20240911	183400	80942940	5280	5280	5280	5280	0
91	20240911	183300	80942940	5280	5280	5280	5280	0
92	20240911	183200	80942940	5280	5280	5280	5280	1286
93	20240911	183100	80942940	5280	5280	5280	5280	0
94	20240911	183000	80942940	5280	5280	5280	5280	0
95	20240911	182900	80942940	5280	5280	5280	5280	0
96	20240911	182800	80942940	5280	5280	5280	5280	0
97	20240911	182700	80942940	5280	5280	5280	5280	0
98	20240911	182600	80942940	5280	5280	5280	5280	0
99	20240911	182500	80942940	5280	5280	5280	5280	0
100	20240911	182400	80942940	5280	5280	5280	5280	0
101	20240911	182300	80942940	5280	5280	5280	5280	0
102	20240911	182200	80942940	5280	5280	5280	5280	0
103	20240911	182100	80942940	5280	5280	5280	5280	0
104	20240911	182000	80942940	5280	5280	5280	5280	0
105	20240911	181900	80942940	5280	5280	5280	5280	0
106	20240911	181800	80942940	5280	5280	5280	5280	0
107	20240911	181700	80942940	5280	5280	5280	5280	0
108	20240911	181600	80942940	5280	5280	5280	5280	0
109	20240911	181500	80942940	5280	5280	5280	5280	0
110	20240911	181400	80942940	5280	5280	5280	5280	0
111	20240911	181300	80942940	5280	5280	5280	5280	0
112	20240911	181200	80942940	5280	5280	5280	5280	0
113	20240911	181100	80942940	5280	5280	5280	5280	0
114	20240911	181000	80942940	5280	5280	5280	5280	0
115	20240911	180900	80942940	5280	5280	5280	5280	0
116	20240911	180800	80942940	5280	5280	5280	5280	0
117	20240911	180700	80942940	5280	5280	5280	5280	0
118	20240911	180600	80942940	5280	5280	5280	5280	0
119	20240911	180500	80942940	5280	5280	5280	5280	0
120	20240911	180400	80942940	5280	5280	5280	5280	0
121	20240911	180300	80942940	5280	5280	5280	5280	0
122	20240911	180200	80942940	5280	5280	5280	5280	1286
123	20240911	180100	80942940	5280	5280	5280	5280	0
124	20240911	180000	80942940	5280	5280	5280	5280	0
125	20240911	175900	80942940	5280	5280	5280	5280	0
126	20240911	175800	80942940	5280	5280	5280	5280	0
127	20240911	175700	80942940	5280	5280	5280	5280	0
128	20240911	175600	80942940	5280	5280	5280	5280	0
129	20240911	175500	80942940	5280	5280	5280	5280	0
130	20240911	175400	80942940	5280	5280	5280	5280	0
131	20240911	175300	80942940	5280	5280	5280	5280	0
132	20240911	175200	80942940	5280	5280	5280	5280	0
133	20240911	175100	80942940	5280	5280	5280	5280	0
134	20240911	175000	80942940	5280	5280	5280	5280	0
135	20240911	174900	80942940	5280	5280	5280	5280	0
136	20240911	174800	80942940	5280	5280	5280	5280	0
137	20240911	174700	80942940	5280	5280	5280	5280	0
138	20240911	174600	80942940	5280	5280	5280	5280	0
139	20240911	174500	80942940	5280	5280	5280	5280	0
140	20240911	174400	80942940	5280	5280	5280	5280	0
141	20240911	174300	80942940	5280	5280	5280	5280	0
142	20240911	174200	80942940	5280	5280	5280	5280	0
143	20240911	174100	80942940	5280	5280	5280	5280	0
144	20240911	174000	80942940	5280	5280	5280	5280	0
145	20240911	173900	80942940	5280	5280	5280	5280	0
146	20240911	173800	80942940	5280	5280	5280	5280	0
147	20240911	173700	80942940	5280	5280	5280	5280	0
148	20240911	173600	80942940	5280	5280	5280	5280	0
149	20240911	173500	80942940	5280	5280	5280	5280	0
150	20240911	173400	80942940	5280	5280	5280	5280	0
151	20240911	173300	80942940	5280	5280	5280	5280	0
152	20240911	173200	80942940	5280	5280	5280	5280	1286
153	20240911	173100	80942940	5280	5280	5280	5280	0
154	20240911	173000	80942940	5280	5280	5280	5280	0
155	20240911	172900	80942940	5280	5280	5280	5280	0
156	20240911	172800	80942940	5280	5280	5280	5280	0
157	20240911	172700	80942940	5280	5280	5280	5280	0
158	20240911	172600	80942940	5280	5280	5280	5280	0
159	20240911	172500	80942940	5280	5280	5280	5280	0
160	20240911	172400	80942940	5280	5280	5280	5280	0
161	20240911	172300	80942940	5280	5280	5280	5280	0
162	20240911	172200	80942940	5280	5280	5280	5280	0
163	20240911	172100	80942940	5280	5280	5280	5280	0
164	20240911	172000	80942940	5280	5280	5280	5280	0
165	20240911	171900	80942940	5280	5280	5280	5280	0
166	20240911	171800	80942940	5280	5280	5280	5280	0
167	20240911	171700	80942940	5280	5280	5280	5280	0
168	20240911	171600	80942940	5280	5280	5280	5280	0
169	20240911	171500	80942940	5280	5280	5280	5280	0
170	20240911	171400	80942940	5280	5280	5280	5280	0
171	20240911	171300	80942940	5280	5280	5280	5280	0
172	20240911	171200	80942940	5280	5280	5280	5280	0
173	20240911	171100	80942940	5280	5280	5280	5280	0
174	20240911	171000	80942940	5280	5280	5280	5280	0
175	20240911	170900	80942940	5280	5280	5280	5280	0
176	20240911	170800	80942940	5280	5280	5280	5280	0
177	20240911	170700	80942940	5280	5280	5280	5280	0
178	20240911	170600	80942940	5280	5280	5280	5280	0
179	20240911	170500	80942940	5280	5280	5280	5280	0
180	20240911	170400	80942940	5280	5280	5280	5280	0
181	20240911	170300	80942940	5280	5280	5280	5280	0
182	20240911	170200	80942940	5280	5280	5280	5280	1286
183	20240911	170100	80942940	5280	5280	5280	5280	0
184	20240911	170000	80942940	5280	5280	5280	5280	0
185	20240911	165900	80942940	5280	5280	5280	5280	0
186	20240911	165800	80942940	5280	5280	5280	5280	0
187	20240911	165700	80942940	5280	5280	5280	5280	0
188	20240911	165600	80942940	5280	5280	5280	5280	0
189	20240911	165500	80942940	5280	5280	5280	5280	0
190	20240911	165400	80942940	5280	5280	5280	5280	0
191	20240911	165300	80942940	5280	5280	5280	5280	0
192	20240911	165200	80942940	5280	5280	5280	5280	0
193	20240911	165100	80942940	5280	5280	5280	5280	0
194	20240911	165000	80942940	5280	5280	5280	5280	0
195	20240911	164900	80942940	5280	5280	5280	5280	0
196	20240911	164800	80942940	5280	5280	5280	5280	0
197	20240911	164700	80942940	5280	5280	5280	5280	0
198	20240911	164600	80942940	5280	5280	5280	5280	0
199	20240911	164500	80942940	5280	5280	5280	5280	0
200	20240911	164400	80942940	5280	5280	5280	5280	0
201	20240911	164300	80942940	5280	5280	5280	5280	0
202	20240911	164200	80942940	5280	5280	5280	5280	0
203	20240911	164100	80942940	5280	5280	5280	5280	0
204	20240911	164000	80942940	5280	5280	5280	5280	0
205	20240911	163900	80942940	5280	5280	5280	5280	0
206	20240911	163800	80942940	5280	5280	5280	5280	0
207	20240911	163700	80942940	5280	5280	5280	5280	0
208	20240911	163600	80942940	5280	5280	5280	5280	0
209	20240911	163500	80942940	5280	5280	5280	5280	0
210	20240911	163400	80942940	5280	5280	5280	5280	0
211	20240911	163300	80942940	5280	5280	5280	5280	0
212	20240911	163200	80942940	5280	5280	5280	5280	1286
213	20240911	163100	80942940	5280	5280	5280	5280	0
214	20240911	163000	80942940	5280	5280	5280	5280	0
215	20240911	162900	80942940	5280	5280	5280	5280	0
216	20240911	162800	80942940	5280	5280	5280	5280	0
217	20240911	162700	80942940	5280	5280	5280	5280	0
218	20240911	162600	80942940	5280	5280	5280	5280	0
219	20240911	162500	80942940	5280	5280	5280	5280	0
220	20240911	162400	80942940	5280	5280	5280	5280	0
221	20240911	162300	80942940	5280	5280	5280	5280	0
222	20240911	162200	80942940	5280	5280	5280	5280	0
223	20240911	162100	80942940	5280	5280	5280	5280	0
224	20240911	162000	80942940	5280	5280	5280	5280	0
225	20240911	161900	80942940	5280	5280	5280	5280	0
226	20240911	161800	80942940	5280	5280	5280	5280	0
227	20240911	161700	80942940	5280	5280	5280	5280	0
228	20240911	161600	80942940	5280	5280	5280	5280	0
229	20240911	161500	80942940	5280	5280	5280	5280	0
230	20240911	161400	80942940	5280	5280	5280	5280	0
231	20240911	161300	80942940	5280	5280	5280	5280	0
232	20240911	161200	80942940	5280	5280	5280	5280	0
233	20240911	161100	80942940	5280	5280	5280	5280	0
234	20240911	161000	80942940	5280	5280	5280	5280	0
235	20240911	160900	80942940	5280	5280	5280	5280	0
236	20240911	160800	80942940	5280	5280	5280	5280	0
237	20240911	160700	80942940	5280	5280	5280	5280	0
238	20240911	160600	80942940	5280	5280	5280	5280	0
239	20240911	160500	80942940	5280	5280	5280	5280	0
240	20240911	160400	80942940	5280	5280	5280	5280	0
241	20240911	160300	80942940	5280	5280	5280	5280	0
242	20240911	160200	80942940	5280	5280	5280	5280	1286
243	20240911	160100	80942940	5280	5280	5280	5280	0
244	20240911	160000	80942940	5280	5280	5280	5280	0
245	20240911	155900	80942940	5280	5280	5280	5280	0
246	20240911	155800	80942940	5280	5280	5280	5280	0
247	20240911	155700	80942940	5280	5280	5280	5280	0
248	20240911	155600	80942940	5280	5280	5280	5280	0
249	20240911	155500	80942940	5280	5280	5280	5280	0
250	20240911	155400	80942940	5280	5280	5280	5280	0
251	20240911	155300	80942940	5280	5280	5280	5280	0
252	20240911	155200	80942940	5280	5280	5280	5280	0
253	20240911	155100	80942940	5280	5280	5280	5280	0
254	20240911	155000	80942940	5280	5280	5280	5280	0
255	20240911	154900	80942940	5280	5280	5280	5280	0
256	20240911	154800	80942940	5280	5280	5280	5280	0
257	20240911	154700	80942940	5280	5280	5280	5280	0
258	20240911	154600	80942940	5280	5280	5280	5280	0
259	20240911	154500	80942940	5280	5280	5280	5280	0
260	20240911	154400	80942940	5280	5280	5280	5280	0
261	20240911	154300	80942940	5280	5280	5280	5280	0
262	20240911	154200	80942940	5280	5280	5280	5280	0
263	20240911	154100	80942940	5280	5280	5280	5280	0
264	20240911	154000	80942940	5280	5280	5280	5280	0
265	20240911	153900	80942940	5280	5280	5280	5280	0
266	20240911	153800	80942940	5280	5280	5280	5280	0
267	20240911	153700	80942940	5280	5280	5280	5280	0
268	20240911	153600	80942940	5280	5280	5280	5280	0
269	20240911	153500	80942940	5280	5280	5280	5280	0
270	20240911	153400	80942940	5280	5280	5280	5280	0
271	20240911	153300	80942940	5280	5280	5280	5280	0
272	20240911	153200	80942940	5280	5280	5280	5280	1286
273	20240911	153100	80942940	5280	5280	5280	5280	0
274	20240911	153000	80942940	5280	5280	5280	5280	1286
275	20240911	152900	74152860	5280	5280	5280	5280	0
276	20240911	152800	74152860	5280	5280	5280	5280	0
277	20240911	152700	74152860	5280	5280	5280	5280	0
278	20240911	152600	74152860	5280	5280	5280	5280	0
279	20240911	152500	74152860	5280	5280	5280	5280	0
280	20240911	152400	74152860	5280	5280	5280	5280	0
281	20240911	152300	74152860	5280	5280	5280	5280	0
282	20240911	152200	74152860	5280	5280	5280	5280	0
283	20240911	152100	74152860	5280	5280	5280	5280	0
284	20240911	152000	74152860	5280	5280	5280	5280	0
285	20240911	151900	74152860	5280	5280	5280	5280	0
286	20240911	151800	74152860	5280	5240	5280	5220	52
287	20240911	151700	73879830	5220	5230	5230	5220	89
288	20240911	151600	73414370	5250	5250	5250	5250	0
289	20240911	151500	73414370	5250	5250	5250	5250	1
290	20240911	151400	73409120	5240	5240	5240	5230	63
291	20240911	151300	73079100	5230	5250	5260	5230	188
292	20240911	151200	72093200	5250	5260	5260	5250	64
293	20240911	151100	71757060	5210	5230	5230	5210	135
294	20240911	151000	71051270	5280	5280	5280	5280	0
295	20240911	150900	71051270	5280	5280	5280	5280	1
296	20240911	150800	71045990	5230	5290	5290	5230	8
297	20240911	150700	71003910	5240	5300	5300	5230	116
298	20240911	150600	70395960	5300	5280	5300	5280	7
299	20240911	150500	70358890	5230	5300	5300	5230	4
300	20240911	150400	70337820	5300	5300	5300	5230	39
301	20240911	150300	70131660	5300	5250	5300	5250	298
302	20240911	150200	68565420	5250	5240	5250	5240	103
303	20240911	150100	68025680	5250	5210	5250	5210	294
304	20240911	150000	66493860	5260	5210	5260	5210	319
305	20240911	145900	64831280	5260	5220	5260	5210	27
306	20240911	145800	64690320	5210	5210	5210	5210	1
307	20240911	145700	64685110	5250	5250	5250	5210	15
308	20240911	145600	64606500	5210	5200	5260	5200	48
309	20240911	145500	64355770	5260	5210	5260	5200	167
310	20240911	145400	63484590	5210	5250	5260	5210	381
311	20240911	145300	61498810	5210	5230	5230	5210	1000
312	20240911	145200	56278480	5230	5230	5230	5230	0
313	20240911	145100	56278480	5230	5230	5230	5230	0
314	20240911	145000	56278480	5230	5230	5230	5230	0
315	20240911	144900	56278480	5230	5230	5230	5230	1
316	20240911	144800	56273250	5230	5270	5270	5230	102
317	20240911	144700	55739750	5270	5270	5270	5270	0
318	20240911	144600	55739750	5270	5270	5270	5270	2
319	20240911	144500	55729210	5270	5270	5270	5270	1
320	20240911	144400	55723940	5230	5230	5230	5230	0
321	20240911	144300	55723940	5230	5230	5230	5230	0
322	20240911	144200	55723940	5230	5270	5270	5230	2
323	20240911	144100	55713440	5280	5270	5280	5270	8
324	20240911	144000	55671240	5280	5280	5280	5280	0
325	20240911	143900	55671240	5280	5280	5280	5280	6
326	20240911	143800	55639560	5230	5280	5280	5230	2
327	20240911	143700	55629050	5280	5280	5280	5280	0
328	20240911	143600	55629050	5280	5280	5280	5280	0
329	20240911	143500	55629050	5280	5280	5280	5280	0
330	20240911	143400	55629050	5280	5270	5280	5270	115
331	20240911	143300	55022960	5230	5270	5270	5230	2
332	20240911	143200	55012460	5270	5270	5270	5270	0
333	20240911	143100	55012460	5270	5270	5270	5270	0
334	20240911	143000	55012460	5270	5270	5270	5270	0
335	20240911	142900	55012460	5270	5270	5270	5270	0
336	20240911	142800	55012460	5270	5270	5270	5270	1
337	20240911	142700	55007190	5230	5240	5260	5230	274
338	20240911	142600	53570960	5250	5250	5250	5250	700
339	20240911	142500	49895960	5250	5260	5260	5250	97
340	20240911	142400	49385870	5290	5290	5290	5290	0
341	20240911	142300	49385870	5290	5290	5290	5290	100
342	20240911	142200	48856870	5290	5290	5290	5290	0
343	20240911	142100	48856870	5290	5290	5290	5290	0
344	20240911	142000	48856870	5290	5290	5290	5290	0
345	20240911	141900	48856870	5290	5290	5290	5290	12
346	20240911	141800	48793390	5290	5290	5290	5290	0
347	20240911	141700	48793390	5290	5290	5290	5290	0
348	20240911	141600	48793390	5290	5290	5290	5290	0
349	20240911	141500	48793390	5290	5290	5290	5290	0
350	20240911	141400	48793390	5290	5290	5290	5290	0
351	20240911	141300	48793390	5290	5290	5290	5290	1
352	20240911	141200	48788100	5290	5290	5290	5290	0
353	20240911	141100	48788100	5290	5290	5290	5290	0
354	20240911	141000	48788100	5290	5290	5290	5290	0
355	20240911	140900	48788100	5290	5290	5290	5290	100
356	20240911	140800	48259100	5290	5290	5290	5290	0
357	20240911	140700	48259100	5290	5290	5290	5290	8
358	20240911	140600	48216780	5290	5290	5290	5290	0
359	20240911	140500	48216780	5290	5290	5290	5290	0
360	20240911	140400	48216780	5290	5290	5290	5290	0
361	20240911	140300	48216780	5290	5290	5290	5290	0
362	20240911	140200	48216780	5290	5290	5290	5290	0
363	20240911	140100	48216780	5290	5290	5290	5290	0
364	20240911	140000	48216780	5290	5290	5290	5290	0
365	20240911	135900	48216780	5290	5290	5290	5290	0
366	20240911	135800	48216780	5290	5290	5290	5290	0
367	20240911	135700	48216780	5290	5290	5290	5290	0
368	20240911	135600	48216780	5290	5290	5290	5290	0
369	20240911	135500	48216780	5290	5290	5290	5290	10
370	20240911	135400	48163880	5290	5290	5290	5290	0
371	20240911	135300	48163880	5290	5290	5290	5290	0
372	20240911	135200	48163880	5290	5290	5290	5290	0
373	20240911	135100	48163880	5290	5290	5290	5290	0
374	20240911	135000	48163880	5290	5290	5290	5290	0
375	20240911	134900	48163880	5290	5290	5290	5290	0
376	20240911	134800	48163880	5290	5290	5290	5290	0
377	20240911	134700	48163880	5290	5290	5290	5290	9
378	20240911	134600	48116270	5290	5290	5290	5290	3
379	20240911	134500	48100400	5290	5290	5290	5290	0
380	20240911	134400	48100400	5290	5290	5290	5290	0
381	20240911	134300	48100400	5290	5290	5290	5290	0
382	20240911	134200	48100400	5290	5290	5290	5290	0
383	20240911	134100	48100400	5290	5290	5290	5290	0
384	20240911	134000	48100400	5290	5290	5290	5290	0
385	20240911	133900	48100400	5290	5290	5290	5290	0
386	20240911	133800	48100400	5290	5290	5290	5290	0
387	20240911	133700	48100400	5290	5290	5290	5290	0
388	20240911	133600	48100400	5290	5290	5290	5290	7
389	20240911	133500	48063370	5290	5280	5290	5280	185
390	20240911	133400	47086550	5280	5280	5280	5280	0
391	20240911	133300	47086550	5280	5280	5280	5280	0
392	20240911	133200	47086550	5280	5280	5280	5250	118
393	20240911	133100	46463740	5280	5280	5280	5280	0
394	20240911	133000	46463740	5280	5260	5280	5250	950
395	20240911	132900	41466770	5260	5270	5280	5260	315
396	20240911	132800	39807320	5270	5270	5270	5270	0
397	20240911	132700	39807320	5270	5270	5270	5270	0
398	20240911	132600	39807320	5270	5270	5270	5270	0
399	20240911	132500	39807320	5270	5270	5270	5270	0
400	20240911	132400	39807320	5270	5270	5270	5270	0
401	20240911	132300	39807320	5270	5270	5270	5270	0
402	20240911	132200	39807320	5270	5270	5270	5270	173
403	20240911	132100	38895610	5270	5270	5270	5270	87
404	20240911	132000	38437120	5260	5260	5260	5260	0
405	20240911	131900	38437120	5260	5260	5260	5260	0
406	20240911	131800	38437120	5260	5270	5280	5260	206
407	20240911	131700	37351490	5280	5280	5280	5280	0
408	20240911	131600	37351490	5280	5280	5280	5280	1
409	20240911	131500	37346210	5260	5260	5260	5260	0
410	20240911	131400	37346210	5260	5280	5280	5260	25
411	20240911	131300	37214370	5270	5270	5270	5270	0
412	20240911	131200	37214370	5270	5270	5270	5270	5
413	20240911	131100	37188020	5280	5280	5280	5280	0
414	20240911	131000	37188020	5280	5280	5280	5280	5
415	20240911	130900	37161620	5260	5260	5260	5260	0
416	20240911	130800	37161620	5260	5280	5280	5260	12
417	20240911	130700	37098330	5260	5260	5260	5260	0
418	20240911	130600	37098330	5260	5260	5260	5260	0
419	20240911	130500	37098330	5260	5260	5260	5260	0
420	20240911	130400	37098330	5260	5260	5260	5260	0
421	20240911	130300	37098330	5260	5260	5260	5260	1
422	20240911	130200	37093070	5260	5280	5280	5260	5
423	20240911	130100	37066690	5280	5280	5280	5280	8
424	20240911	130000	37024450	5260	5260	5260	5260	0
425	20240911	125900	37024450	5260	5260	5260	5260	0
426	20240911	125800	37024450	5260	5260	5260	5260	0
427	20240911	125700	37024450	5260	5260	5260	5260	0
428	20240911	125600	37024450	5260	5260	5260	5260	0
429	20240911	125500	37024450	5260	5260	5260	5260	0
430	20240911	125400	37024450	5260	5260	5260	5260	0
431	20240911	125300	37024450	5260	5260	5260	5260	0
432	20240911	125200	37024450	5260	5260	5260	5260	0
433	20240911	125100	37024450	5260	5260	5260	5260	0
434	20240911	125000	37024450	5260	5260	5260	5260	0
435	20240911	124900	37024450	5260	5260	5260	5260	0
436	20240911	124800	37024450	5260	5260	5260	5260	0
437	20240911	124700	37024450	5260	5260	5260	5260	0
438	20240911	124600	37024450	5260	5260	5260	5260	154
439	20240911	124500	36214410	5260	5260	5260	5260	0
440	20240911	124400	36214410	5260	5260	5260	5260	0
441	20240911	124300	36214410	5260	5280	5280	5260	996
442	20240911	124200	30975430	5270	5270	5270	5270	251
443	20240911	124100	29652660	5280	5280	5280	5280	329
444	20240911	124000	27915540	5280	5280	5280	5280	0
445	20240911	123900	27915540	5280	5280	5280	5280	0
446	20240911	123800	27915540	5280	5280	5280	5280	0
447	20240911	123700	27915540	5280	5280	5280	5280	0
448	20240911	123600	27915540	5280	5290	5290	5280	302
449	20240911	123500	26317970	5280	5280	5280	5280	0
450	20240911	123400	26317970	5280	5280	5280	5280	1
451	20240911	123300	26312690	5280	5280	5280	5280	0
452	20240911	123200	26312690	5280	5280	5280	5280	0
453	20240911	123100	26312690	5280	5280	5280	5280	0
454	20240911	123000	26312690	5280	5280	5280	5280	0
455	20240911	122900	26312690	5280	5280	5280	5280	0
456	20240911	122800	26312690	5280	5280	5280	5280	0
457	20240911	122700	26312690	5280	5280	5280	5280	0
458	20240911	122600	26312690	5280	5320	5320	5280	2
459	20240911	122500	26302090	5290	5290	5290	5290	0
460	20240911	122400	26302090	5290	5290	5290	5290	29
461	20240911	122300	26148680	5310	5310	5310	5310	0
462	20240911	122200	26148680	5310	5310	5310	5310	0
463	20240911	122100	26148680	5310	5310	5310	5310	0
464	20240911	122000	26148680	5310	5310	5310	5310	0
465	20240911	121900	26148680	5310	5310	5310	5310	0
466	20240911	121800	26148680	5310	5310	5310	5310	0
467	20240911	121700	26148680	5310	5310	5310	5310	0
468	20240911	121600	26148680	5310	5310	5310	5310	0
469	20240911	121500	26148680	5310	5310	5310	5310	63
470	20240911	121400	25814150	5330	5330	5330	5330	0
471	20240911	121300	25814150	5330	5330	5330	5330	3
472	20240911	121200	25798160	5320	5320	5320	5320	0
473	20240911	121100	25798160	5320	5320	5320	5320	0
474	20240911	121000	25798160	5320	5320	5320	5320	0
475	20240911	120900	25798160	5320	5320	5320	5320	220
476	20240911	120800	24627760	5320	5320	5320	5320	0
477	20240911	120700	24627760	5320	5320	5320	5320	0
478	20240911	120600	24627760	5320	5320	5320	5320	0
479	20240911	120500	24627760	5320	5320	5320	5320	0
480	20240911	120400	24627760	5320	5320	5320	5320	0
481	20240911	120300	24627760	5320	5320	5320	5320	0
482	20240911	120200	24627760	5320	5320	5320	5320	0
483	20240911	120100	24627760	5320	5320	5320	5320	5
484	20240911	120000	24601160	5320	5320	5320	5320	0
485	20240911	115900	24601160	5320	5320	5320	5320	0
486	20240911	115800	24601160	5320	5320	5320	5320	0
487	20240911	115700	24601160	5320	5320	5320	5320	0
488	20240911	115600	24601160	5320	5320	5320	5320	0
489	20240911	115500	24601160	5320	5320	5320	5320	0
490	20240911	115400	24601160	5320	5320	5320	5320	0
491	20240911	115300	24601160	5320	5320	5320	5320	0
492	20240911	115200	24601160	5320	5320	5320	5320	0
493	20240911	115100	24601160	5320	5320	5320	5320	0
494	20240911	115000	24601160	5320	5320	5320	5320	0
495	20240911	114900	24601160	5320	5320	5320	5320	0
496	20240911	114800	24601160	5320	5320	5320	5320	0
497	20240911	114700	24601160	5320	5320	5320	5320	0
498	20240911	114600	24601160	5320	5320	5320	5320	0
499	20240911	114500	24601160	5320	5320	5320	5320	0
500	20240911	114400	24601160	5320	5320	5320	5320	0
501	20240911	114300	24601160	5320	5320	5320	5320	0
502	20240911	114200	24601160	5320	5320	5320	5320	0
503	20240911	114100	24601160	5320	5320	5320	5320	0
504	20240911	114000	24601160	5320	5320	5320	5320	0
505	20240911	113900	24601160	5320	5320	5320	5320	0
506	20240911	113800	24601160	5320	5320	5320	5320	259
507	20240911	113700	23223280	5310	5310	5310	5310	0
508	20240911	113600	23223280	5310	5310	5310	5310	0
509	20240911	113500	23223280	5310	5310	5310	5310	0
510	20240911	113400	23223280	5310	5310	5310	5310	8
511	20240911	113300	23180800	5310	5310	5310	5310	11
512	20240911	113200	23122390	5310	5310	5310	5310	0
513	20240911	113100	23122390	5310	5310	5310	5310	0
514	20240911	113000	23122390	5310	5310	5310	5310	0
515	20240911	112900	23122390	5310	5310	5310	5310	0
516	20240911	112800	23122390	5310	5310	5310	5310	0
517	20240911	112700	23122390	5310	5310	5310	5310	0
518	20240911	112600	23122390	5310	5310	5310	5310	0
519	20240911	112500	23122390	5310	5310	5310	5310	0
520	20240911	112400	23122390	5310	5310	5310	5310	0
521	20240911	112300	23122390	5310	5310	5310	5310	0
522	20240911	112200	23122390	5310	5310	5310	5310	0
523	20240911	112100	23122390	5310	5310	5310	5310	7
524	20240911	112000	23085220	5310	5310	5310	5310	0
525	20240911	111900	23085220	5310	5310	5310	5310	0
526	20240911	111800	23085220	5310	5310	5310	5310	0
527	20240911	111700	23085220	5310	5310	5310	5310	1
528	20240911	111600	23079910	5280	5280	5280	5280	0
529	20240911	111500	23079910	5280	5280	5280	5280	0
530	20240911	111400	23079910	5280	5280	5280	5280	0
531	20240911	111300	23079910	5280	5280	5280	5280	0
532	20240911	111200	23079910	5280	5310	5310	5280	2
533	20240911	111100	23069320	5310	5310	5310	5310	0
534	20240911	111000	23069320	5310	5310	5310	5310	1
535	20240911	110900	23064010	5320	5320	5320	5320	0
536	20240911	110800	23064010	5320	5320	5320	5320	0
537	20240911	110700	23064010	5320	5320	5320	5320	0
538	20240911	110600	23064010	5320	5320	5320	5320	0
539	20240911	110500	23064010	5320	5320	5320	5320	0
540	20240911	110400	23064010	5320	5320	5320	5320	0
541	20240911	110300	23064010	5320	5320	5320	5320	0
542	20240911	110200	23064010	5320	5300	5320	5300	32
543	20240911	110100	22894220	5280	5280	5280	5280	40
544	20240911	110000	22683020	5300	5300	5300	5300	0
545	20240911	105900	22683020	5300	5300	5300	5300	0
546	20240911	105800	22683020	5300	5300	5300	5300	10
547	20240911	105700	22630020	5280	5290	5290	5280	100
548	20240911	105600	22101280	5320	5320	5320	5320	2
549	20240911	105500	22090640	5300	5300	5300	5300	50
550	20240911	105400	21825640	5320	5320	5320	5320	0
551	20240911	105300	21825640	5320	5320	5320	5320	0
552	20240911	105200	21825640	5320	5320	5320	5320	1
553	20240911	105100	21820320	5340	5340	5340	5340	0
554	20240911	105000	21820320	5340	5340	5340	5340	0
555	20240911	104900	21820320	5340	5340	5340	5340	0
556	20240911	104800	21820320	5340	5340	5340	5340	0
557	20240911	104700	21820320	5340	5340	5340	5340	0
558	20240911	104600	21820320	5340	5340	5340	5340	0
559	20240911	104500	21820320	5340	5340	5340	5340	0
560	20240911	104400	21820320	5340	5340	5340	5340	0
561	20240911	104300	21820320	5340	5340	5340	5340	0
562	20240911	104200	21820320	5340	5330	5340	5330	12
563	20240911	104100	21756340	5290	5290	5290	5290	0
564	20240911	104000	21756340	5290	5290	5290	5290	0
565	20240911	103900	21756340	5290	5290	5290	5290	0
566	20240911	103800	21756340	5290	5290	5290	5290	0
567	20240911	103700	21756340	5290	5290	5290	5290	0
568	20240911	103600	21756340	5290	5290	5290	5290	0
569	20240911	103500	21756340	5290	5330	5340	5290	24
570	20240911	103400	21628730	5310	5330	5330	5310	30
571	20240911	103300	21469130	5300	5310	5310	5300	1279
572	20240911	103200	14679120	5350	5350	5350	5350	0
573	20240911	103100	14679120	5350	5350	5350	5350	0
574	20240911	103000	14679120	5350	5350	5350	5350	0
575	20240911	102900	14679120	5350	5350	5350	5350	0
576	20240911	102800	14679120	5350	5350	5350	5350	0
577	20240911	102700	14679120	5350	5350	5350	5350	0
578	20240911	102600	14679120	5350	5350	5350	5350	0
579	20240911	102500	14679120	5350	5350	5350	5350	0
580	20240911	102400	14679120	5350	5350	5350	5350	0
581	20240911	102300	14679120	5350	5350	5350	5350	0
582	20240911	102200	14679120	5350	5350	5350	5350	0
583	20240911	102100	14679120	5350	5350	5350	5350	6
584	20240911	102000	14647020	5310	5310	5310	5310	0
585	20240911	101900	14647020	5310	5310	5310	5310	0
586	20240911	101800	14647020	5310	5310	5310	5310	0
587	20240911	101700	14647020	5310	5350	5350	5310	2
588	20240911	101600	14636360	5350	5340	5350	5340	7
589	20240911	101500	14598960	5350	5350	5350	5350	0
590	20240911	101400	14598960	5350	5350	5350	5350	0
591	20240911	101300	14598960	5350	5350	5350	5350	0
592	20240911	101200	14598960	5350	5350	5350	5350	0
593	20240911	101100	14598960	5350	5350	5350	5350	0
594	20240911	101000	14598960	5350	5350	5350	5350	0
595	20240911	100900	14598960	5350	5350	5350	5350	7
596	20240911	100800	14561510	5300	5300	5300	5300	0
597	20240911	100700	14561510	5300	5300	5300	5300	0
598	20240911	100600	14561510	5300	5300	5300	5300	80
599	20240911	100500	14137510	5350	5310	5350	5300	591
600	20240911	100400	11004790	5300	5300	5300	5300	146
601	20240911	100300	10230990	5350	5350	5350	5350	0
602	20240911	100200	10230990	5350	5300	5350	5300	605
603	20240911	100100	7024290	5350	5350	5350	5350	0
604	20240911	100000	7024290	5350	5350	5350	5350	1
605	20240911	095900	7018940	5350	5350	5350	5350	0
606	20240911	095800	7018940	5350	5350	5350	5350	0
607	20240911	095700	7018940	5350	5350	5350	5350	0
608	20240911	095600	7018940	5350	5350	5350	5350	2
609	20240911	095500	7008240	5300	5350	5350	5300	14
610	20240911	095400	6933630	5350	5310	5350	5310	166
611	20240911	095300	6052090	5350	5350	5350	5350	0
612	20240911	095200	6052090	5350	5310	5350	5310	144
613	20240911	095100	5287370	5310	5320	5320	5310	252
614	20240911	095000	3947650	5320	5320	5320	5320	6
615	20240911	094900	3915730	5320	5320	5320	5320	0
616	20240911	094800	3915730	5320	5330	5330	5320	41
617	20240911	094700	3697550	5380	5380	5380	5380	0
618	20240911	094600	3697550	5380	5380	5380	5380	9
619	20240911	094500	3649130	5380	5370	5380	5370	20
620	20240911	094400	3541720	5370	5370	5370	5370	0
621	20240911	094300	3541720	5370	5370	5370	5370	0
622	20240911	094200	3541720	5370	5370	5370	5370	0
623	20240911	094100	3541720	5370	5370	5370	5370	0
624	20240911	094000	3541720	5370	5370	5370	5370	1
625	20240911	093900	3536350	5370	5370	5370	5370	1
626	20240911	093800	3530980	5360	5360	5360	5360	59
627	20240911	093700	3214740	5360	5360	5360	5360	0
628	20240911	093600	3214740	5360	5360	5360	5360	0
629	20240911	093500	3214740	5360	5360	5360	5360	0
630	20240911	093400	3214740	5360	5360	5360	5360	0
631	20240911	093300	3214740	5360	5350	5360	5350	8
632	20240911	093200	3171930	5350	5350	5350	5350	0
633	20240911	093100	3171930	5350	5350	5350	5350	50
634	20240911	093000	2904430	5350	5340	5350	5340	35
635	20240911	092900	2717480	5340	5340	5340	5340	0
636	20240911	092800	2717480	5340	5340	5340	5340	0
637	20240911	092700	2717480	5340	5340	5340	5340	0
638	20240911	092600	2717480	5340	5340	5340	5340	0
639	20240911	092500	2717480	5340	5340	5340	5340	0
640	20240911	092400	2717480	5340	5340	5340	5340	132
641	20240911	092300	2012600	5300	5300	5300	5300	99
642	20240911	092200	1487900	5340	5340	5340	5340	0
643	20240911	092100	1487900	5340	5340	5340	5340	10
644	20240911	092000	1434500	5340	5340	5340	5340	0
645	20240911	091900	1434500	5340	5350	5350	5340	3
646	20240911	091800	1418470	5300	5300	5300	5300	0
647	20240911	091700	1418470	5300	5300	5300	5300	0
648	20240911	091600	1418470	5300	5380	5380	5300	10
649	20240911	091500	1365020	5380	5380	5380	5380	0
650	20240911	091400	1365020	5380	5380	5380	5380	0
651	20240911	091300	1365020	5380	5380	5380	5380	0
652	20240911	091200	1365020	5380	5380	5380	5380	0
653	20240911	091100	1365020	5380	5380	5380	5380	0
654	20240911	091000	1365020	5380	5380	5380	5380	0
655	20240911	090900	1365020	5380	5370	5380	5370	10
656	20240911	090800	1311310	5370	5370	5370	5300	32
657	20240911	090700	1140130	5380	5380	5380	5380	0
658	20240911	090600	1140130	5380	5380	5380	5380	0
659	20240911	090500	1140130	5380	5380	5380	5380	1
660	20240911	090400	1134750	5380	5380	5380	5380	0
661	20240911	090300	1134750	5380	5380	5380	5380	15
662	20240911	090200	1054050	5380	5380	5380	5380	0
663	20240911	090100	1054050	5380	5360	5380	5360	5
664	20240911	090000	1027200	5350	5350	5350	5350	192