KissMeData/290740/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205700	41615730	5790	5790	5790	5790	78
3	20240913	205600	41615730	5790	5790	5790	5790	0
4	20240913	205500	41615730	5790	5790	5790	5790	0
5	20240913	205400	41615730	5790	5790	5790	5790	0
6	20240913	205300	41615730	5790	5790	5790	5790	0
7	20240913	205200	41615730	5790	5790	5790	5790	0
8	20240913	205100	41615730	5790	5790	5790	5790	0
9	20240913	205000	41615730	5790	5790	5790	5790	0
10	20240913	204900	41615730	5790	5790	5790	5790	0
11	20240913	204800	41615730	5790	5790	5790	5790	0
12	20240913	204700	41615730	5790	5790	5790	5790	0
13	20240913	204600	41615730	5790	5790	5790	5790	0
14	20240913	204500	41615730	5790	5790	5790	5790	0
15	20240913	204400	41615730	5790	5790	5790	5790	0
16	20240913	204300	41615730	5790	5790	5790	5790	0
17	20240913	204200	41615730	5790	5790	5790	5790	0
18	20240913	204100	41615730	5790	5790	5790	5790	0
19	20240913	204000	41615730	5790	5790	5790	5790	0
20	20240913	203900	41615730	5790	5790	5790	5790	0
21	20240913	203800	41615730	5790	5790	5790	5790	0
22	20240913	203700	41615730	5790	5790	5790	5790	0
23	20240913	203600	41615730	5790	5790	5790	5790	0
24	20240913	203500	41615730	5790	5790	5790	5790	0
25	20240913	203400	41615730	5790	5790	5790	5790	0
26	20240913	203300	41615730	5790	5790	5790	5790	0
27	20240913	203200	41615730	5790	5790	5790	5790	0
28	20240913	203100	41615730	5790	5790	5790	5790	0
29	20240913	203000	41615730	5790	5790	5790	5790	0
30	20240913	202900	41615730	5790	5790	5790	5790	0
31	20240913	202800	41615730	5790	5790	5790	5790	0
32	20240913	202700	41615730	5790	5790	5790	5790	78
33	20240913	202600	41615730	5790	5790	5790	5790	0
34	20240913	202500	41615730	5790	5790	5790	5790	0
35	20240913	202400	41615730	5790	5790	5790	5790	0
36	20240913	202300	41615730	5790	5790	5790	5790	0
37	20240913	202200	41615730	5790	5790	5790	5790	0
38	20240913	202100	41615730	5790	5790	5790	5790	0
39	20240913	202000	41615730	5790	5790	5790	5790	0
40	20240913	201900	41615730	5790	5790	5790	5790	0
41	20240913	201800	41615730	5790	5790	5790	5790	0
42	20240913	201700	41615730	5790	5790	5790	5790	0
43	20240913	201600	41615730	5790	5790	5790	5790	0
44	20240913	201500	41615730	5790	5790	5790	5790	0
45	20240913	201400	41615730	5790	5790	5790	5790	0
46	20240913	201300	41615730	5790	5790	5790	5790	0
47	20240913	201200	41615730	5790	5790	5790	5790	0
48	20240913	201100	41615730	5790	5790	5790	5790	0
49	20240913	201000	41615730	5790	5790	5790	5790	0
50	20240913	200900	41615730	5790	5790	5790	5790	0
51	20240913	200800	41615730	5790	5790	5790	5790	0
52	20240913	200700	41615730	5790	5790	5790	5790	0
53	20240913	200600	41615730	5790	5790	5790	5790	0
54	20240913	200500	41615730	5790	5790	5790	5790	0
55	20240913	200400	41615730	5790	5790	5790	5790	0
56	20240913	200300	41615730	5790	5790	5790	5790	0
57	20240913	200200	41615730	5790	5790	5790	5790	0
58	20240913	200100	41615730	5790	5790	5790	5790	0
59	20240913	200000	41615730	5790	5790	5790	5790	0
60	20240913	195900	41615730	5790	5790	5790	5790	0
61	20240913	195800	41615730	5790	5790	5790	5790	0
62	20240913	195700	41615730	5790	5790	5790	5790	78
63	20240913	195600	41615730	5790	5790	5790	5790	0
64	20240913	195500	41615730	5790	5790	5790	5790	0
65	20240913	195400	41615730	5790	5790	5790	5790	0
66	20240913	195300	41615730	5790	5790	5790	5790	0
67	20240913	195200	41615730	5790	5790	5790	5790	0
68	20240913	195100	41615730	5790	5790	5790	5790	0
69	20240913	195000	41615730	5790	5790	5790	5790	0
70	20240913	194900	41615730	5790	5790	5790	5790	0
71	20240913	194800	41615730	5790	5790	5790	5790	0
72	20240913	194700	41615730	5790	5790	5790	5790	0
73	20240913	194600	41615730	5790	5790	5790	5790	0
74	20240913	194500	41615730	5790	5790	5790	5790	0
75	20240913	194400	41615730	5790	5790	5790	5790	0
76	20240913	194300	41615730	5790	5790	5790	5790	0
77	20240913	194200	41615730	5790	5790	5790	5790	0
78	20240913	194100	41615730	5790	5790	5790	5790	0
79	20240913	194000	41615730	5790	5790	5790	5790	0
80	20240913	193900	41615730	5790	5790	5790	5790	0
81	20240913	193800	41615730	5790	5790	5790	5790	0
82	20240913	193700	41615730	5790	5790	5790	5790	0
83	20240913	193600	41615730	5790	5790	5790	5790	0
84	20240913	193500	41615730	5790	5790	5790	5790	0
85	20240913	193400	41615730	5790	5790	5790	5790	0
86	20240913	193300	41615730	5790	5790	5790	5790	0
87	20240913	193200	41615730	5790	5790	5790	5790	0
88	20240913	193100	41615730	5790	5790	5790	5790	0
89	20240913	193000	41615730	5790	5790	5790	5790	0
90	20240913	192900	41615730	5790	5790	5790	5790	0
91	20240913	192800	41615730	5790	5790	5790	5790	0
92	20240913	192700	41615730	5790	5790	5790	5790	78
93	20240913	192600	41615730	5790	5790	5790	5790	0
94	20240913	192500	41615730	5790	5790	5790	5790	0
95	20240913	192400	41615730	5790	5790	5790	5790	0
96	20240913	192300	41615730	5790	5790	5790	5790	0
97	20240913	192200	41615730	5790	5790	5790	5790	0
98	20240913	192100	41615730	5790	5790	5790	5790	0
99	20240913	192000	41615730	5790	5790	5790	5790	0
100	20240913	191900	41615730	5790	5790	5790	5790	0
101	20240913	191800	41615730	5790	5790	5790	5790	0
102	20240913	191700	41615730	5790	5790	5790	5790	0
103	20240913	191600	41615730	5790	5790	5790	5790	0
104	20240913	191500	41615730	5790	5790	5790	5790	0
105	20240913	191400	41615730	5790	5790	5790	5790	0
106	20240913	191300	41615730	5790	5790	5790	5790	0
107	20240913	191200	41615730	5790	5790	5790	5790	0
108	20240913	191100	41615730	5790	5790	5790	5790	0
109	20240913	191000	41615730	5790	5790	5790	5790	0
110	20240913	190900	41615730	5790	5790	5790	5790	0
111	20240913	190800	41615730	5790	5790	5790	5790	0
112	20240913	190700	41615730	5790	5790	5790	5790	0
113	20240913	190600	41615730	5790	5790	5790	5790	0
114	20240913	190500	41615730	5790	5790	5790	5790	0
115	20240913	190400	41615730	5790	5790	5790	5790	0
116	20240913	190300	41615730	5790	5790	5790	5790	0
117	20240913	190200	41615730	5790	5790	5790	5790	0
118	20240913	190100	41615730	5790	5790	5790	5790	0
119	20240913	190000	41615730	5790	5790	5790	5790	0
120	20240913	185900	41615730	5790	5790	5790	5790	0
121	20240913	185800	41615730	5790	5790	5790	5790	0
122	20240913	185700	41615730	5790	5790	5790	5790	78
123	20240913	185600	41615730	5790	5790	5790	5790	0
124	20240913	185500	41615730	5790	5790	5790	5790	0
125	20240913	185400	41615730	5790	5790	5790	5790	0
126	20240913	185300	41615730	5790	5790	5790	5790	0
127	20240913	185200	41615730	5790	5790	5790	5790	0
128	20240913	185100	41615730	5790	5790	5790	5790	0
129	20240913	185000	41615730	5790	5790	5790	5790	0
130	20240913	184900	41615730	5790	5790	5790	5790	0
131	20240913	184800	41615730	5790	5790	5790	5790	0
132	20240913	184700	41615730	5790	5790	5790	5790	0
133	20240913	184600	41615730	5790	5790	5790	5790	0
134	20240913	184500	41615730	5790	5790	5790	5790	0
135	20240913	184400	41615730	5790	5790	5790	5790	0
136	20240913	184300	41615730	5790	5790	5790	5790	0
137	20240913	184200	41615730	5790	5790	5790	5790	0
138	20240913	184100	41615730	5790	5790	5790	5790	0
139	20240913	184000	41615730	5790	5790	5790	5790	0
140	20240913	183900	41615730	5790	5790	5790	5790	0
141	20240913	183800	41615730	5790	5790	5790	5790	0
142	20240913	183700	41615730	5790	5790	5790	5790	0
143	20240913	183600	41615730	5790	5790	5790	5790	0
144	20240913	183500	41615730	5790	5790	5790	5790	0
145	20240913	183400	41615730	5790	5790	5790	5790	0
146	20240913	183300	41615730	5790	5790	5790	5790	0
147	20240913	183200	41615730	5790	5790	5790	5790	0
148	20240913	183100	41615730	5790	5790	5790	5790	0
149	20240913	183000	41615730	5790	5790	5790	5790	0
150	20240913	182900	41615730	5790	5790	5790	5790	0
151	20240913	182800	41615730	5790	5790	5790	5790	0
152	20240913	182700	41615730	5790	5790	5790	5790	78
153	20240913	182600	41615730	5790	5790	5790	5790	0
154	20240913	182500	41615730	5790	5790	5790	5790	0
155	20240913	182400	41615730	5790	5790	5790	5790	0
156	20240913	182300	41615730	5790	5790	5790	5790	0
157	20240913	182200	41615730	5790	5790	5790	5790	0
158	20240913	182100	41615730	5790	5790	5790	5790	0
159	20240913	182000	41615730	5790	5790	5790	5790	0
160	20240913	181900	41615730	5790	5790	5790	5790	0
161	20240913	181800	41615730	5790	5790	5790	5790	0
162	20240913	181700	41615730	5790	5790	5790	5790	0
163	20240913	181600	41615730	5790	5790	5790	5790	0
164	20240913	181500	41615730	5790	5790	5790	5790	0
165	20240913	181400	41615730	5790	5790	5790	5790	0
166	20240913	181300	41615730	5790	5790	5790	5790	0
167	20240913	181200	41615730	5790	5790	5790	5790	0
168	20240913	181100	41615730	5790	5790	5790	5790	0
169	20240913	181000	41615730	5790	5790	5790	5790	0
170	20240913	180900	41615730	5790	5790	5790	5790	0
171	20240913	180800	41615730	5790	5790	5790	5790	0
172	20240913	180700	41615730	5790	5790	5790	5790	0
173	20240913	180600	41615730	5790	5790	5790	5790	0
174	20240913	180500	41615730	5790	5790	5790	5790	0
175	20240913	180400	41615730	5790	5790	5790	5790	0
176	20240913	180300	41615730	5790	5790	5790	5790	0
177	20240913	180200	41615730	5790	5790	5790	5790	0
178	20240913	180100	41615730	5790	5790	5790	5790	0
179	20240913	180000	41615730	5790	5790	5790	5790	0
180	20240913	175900	41615730	5790	5790	5790	5790	0
181	20240913	175800	41615730	5790	5790	5790	5790	0
182	20240913	175700	41615730	5790	5790	5790	5790	78
183	20240913	175600	41615730	5790	5790	5790	5790	0
184	20240913	175500	41615730	5790	5790	5790	5790	0
185	20240913	175400	41615730	5790	5790	5790	5790	0
186	20240913	175300	41615730	5790	5790	5790	5790	0
187	20240913	175200	41615730	5790	5790	5790	5790	0
188	20240913	175100	41615730	5790	5790	5790	5790	0
189	20240913	175000	41615730	5790	5790	5790	5790	0
190	20240913	174900	41615730	5790	5790	5790	5790	0
191	20240913	174800	41615730	5790	5790	5790	5790	0
192	20240913	174700	41615730	5790	5790	5790	5790	0
193	20240913	174600	41615730	5790	5790	5790	5790	0
194	20240913	174500	41615730	5790	5790	5790	5790	0
195	20240913	174400	41615730	5790	5790	5790	5790	0
196	20240913	174300	41615730	5790	5790	5790	5790	0
197	20240913	174200	41615730	5790	5790	5790	5790	0
198	20240913	174100	41615730	5790	5790	5790	5790	0
199	20240913	174000	41615730	5790	5790	5790	5790	0
200	20240913	173900	41615730	5790	5790	5790	5790	0
201	20240913	173800	41615730	5790	5790	5790	5790	0
202	20240913	173700	41615730	5790	5790	5790	5790	0
203	20240913	173600	41615730	5790	5790	5790	5790	0
204	20240913	173500	41615730	5790	5790	5790	5790	0
205	20240913	173400	41615730	5790	5790	5790	5790	0
206	20240913	173300	41615730	5790	5790	5790	5790	0
207	20240913	173200	41615730	5790	5790	5790	5790	0
208	20240913	173100	41615730	5790	5790	5790	5790	0
209	20240913	173000	41615730	5790	5790	5790	5790	0
210	20240913	172900	41615730	5790	5790	5790	5790	0
211	20240913	172800	41615730	5790	5790	5790	5790	0
212	20240913	172700	41615730	5790	5790	5790	5790	78
213	20240913	172600	41615730	5790	5790	5790	5790	0
214	20240913	172500	41615730	5790	5790	5790	5790	0
215	20240913	172400	41615730	5790	5790	5790	5790	0
216	20240913	172300	41615730	5790	5790	5790	5790	0
217	20240913	172200	41615730	5790	5790	5790	5790	0
218	20240913	172100	41615730	5790	5790	5790	5790	0
219	20240913	172000	41615730	5790	5790	5790	5790	0
220	20240913	171900	41615730	5790	5790	5790	5790	0
221	20240913	171800	41615730	5790	5790	5790	5790	0
222	20240913	171700	41615730	5790	5790	5790	5790	0
223	20240913	171600	41615730	5790	5790	5790	5790	0
224	20240913	171500	41615730	5790	5790	5790	5790	0
225	20240913	171400	41615730	5790	5790	5790	5790	0
226	20240913	171300	41615730	5790	5790	5790	5790	0
227	20240913	171200	41615730	5790	5790	5790	5790	0
228	20240913	171100	41615730	5790	5790	5790	5790	0
229	20240913	171000	41615730	5790	5790	5790	5790	0
230	20240913	170900	41615730	5790	5790	5790	5790	0
231	20240913	170800	41615730	5790	5790	5790	5790	0
232	20240913	170700	41615730	5790	5790	5790	5790	0
233	20240913	170600	41615730	5790	5790	5790	5790	0
234	20240913	170500	41615730	5790	5790	5790	5790	0
235	20240913	170400	41615730	5790	5790	5790	5790	0
236	20240913	170300	41615730	5790	5790	5790	5790	0
237	20240913	170200	41615730	5790	5790	5790	5790	0
238	20240913	170100	41615730	5790	5790	5790	5790	0
239	20240913	170000	41615730	5790	5790	5790	5790	0
240	20240913	165900	41615730	5790	5790	5790	5790	0
241	20240913	165800	41615730	5790	5790	5790	5790	0
242	20240913	165700	41615730	5790	5790	5790	5790	78
243	20240913	165600	41615730	5790	5790	5790	5790	0
244	20240913	165500	41615730	5790	5790	5790	5790	0
245	20240913	165400	41615730	5790	5790	5790	5790	0
246	20240913	165300	41615730	5790	5790	5790	5790	0
247	20240913	165200	41615730	5790	5790	5790	5790	0
248	20240913	165100	41615730	5790	5790	5790	5790	0
249	20240913	165000	41615730	5790	5790	5790	5790	0
250	20240913	164900	41615730	5790	5790	5790	5790	0
251	20240913	164800	41615730	5790	5790	5790	5790	0
252	20240913	164700	41615730	5790	5790	5790	5790	0
253	20240913	164600	41615730	5790	5790	5790	5790	0
254	20240913	164500	41615730	5790	5790	5790	5790	0
255	20240913	164400	41615730	5790	5790	5790	5790	0
256	20240913	164300	41615730	5790	5790	5790	5790	0
257	20240913	164200	41615730	5790	5790	5790	5790	0
258	20240913	164100	41615730	5790	5790	5790	5790	0
259	20240913	164000	41615730	5790	5790	5790	5790	0
260	20240913	163900	41615730	5790	5790	5790	5790	0
261	20240913	163800	41615730	5790	5790	5790	5790	0
262	20240913	163700	41615730	5790	5790	5790	5790	0
263	20240913	163600	41615730	5790	5790	5790	5790	0
264	20240913	163500	41615730	5790	5790	5790	5790	0
265	20240913	163400	41615730	5790	5790	5790	5790	0
266	20240913	163300	41615730	5790	5790	5790	5790	0
267	20240913	163200	41615730	5790	5790	5790	5790	0
268	20240913	163100	41615730	5790	5790	5790	5790	0
269	20240913	163000	41615730	5790	5790	5790	5790	0
270	20240913	162900	41615730	5790	5790	5790	5790	0
271	20240913	162800	41615730	5790	5790	5790	5790	0
272	20240913	162700	41615730	5790	5790	5790	5790	78
273	20240913	162600	41615730	5790	5790	5790	5790	0
274	20240913	162500	41615730	5790	5790	5790	5790	0
275	20240913	162400	41615730	5790	5790	5790	5790	0
276	20240913	162300	41615730	5790	5790	5790	5790	0
277	20240913	162200	41615730	5790	5790	5790	5790	0
278	20240913	162100	41615730	5790	5790	5790	5790	0
279	20240913	162000	41615730	5790	5790	5790	5790	0
280	20240913	161900	41615730	5790	5790	5790	5790	0
281	20240913	161800	41615730	5790	5790	5790	5790	0
282	20240913	161700	41615730	5790	5790	5790	5790	0
283	20240913	161600	41615730	5790	5790	5790	5790	0
284	20240913	161500	41615730	5790	5790	5790	5790	0
285	20240913	161400	41615730	5790	5790	5790	5790	0
286	20240913	161300	41615730	5790	5790	5790	5790	0
287	20240913	161200	41615730	5790	5790	5790	5790	0
288	20240913	161100	41615730	5790	5790	5790	5790	0
289	20240913	161000	41615730	5790	5790	5790	5790	0
290	20240913	160900	41615730	5790	5790	5790	5790	0
291	20240913	160800	41615730	5790	5790	5790	5790	0
292	20240913	160700	41615730	5790	5790	5790	5790	0
293	20240913	160600	41615730	5790	5790	5790	5790	0
294	20240913	160500	41615730	5790	5790	5790	5790	0
295	20240913	160400	41615730	5790	5790	5790	5790	0
296	20240913	160300	41615730	5790	5790	5790	5790	0
297	20240913	160200	41615730	5790	5790	5790	5790	0
298	20240913	160100	41615730	5790	5790	5790	5790	0
299	20240913	160000	41615730	5790	5790	5790	5790	0
300	20240913	155900	41615730	5790	5790	5790	5790	0
301	20240913	155800	41615730	5790	5790	5790	5790	0
302	20240913	155700	41615730	5790	5790	5790	5790	78
303	20240913	155600	41615730	5790	5790	5790	5790	0
304	20240913	155500	41615730	5790	5790	5790	5790	0
305	20240913	155400	41615730	5790	5790	5790	5790	0
306	20240913	155300	41615730	5790	5790	5790	5790	0
307	20240913	155200	41615730	5790	5790	5790	5790	0
308	20240913	155100	41615730	5790	5790	5790	5790	0
309	20240913	155000	41615730	5790	5790	5790	5790	0
310	20240913	154900	41615730	5790	5790	5790	5790	0
311	20240913	154800	41615730	5790	5790	5790	5790	0
312	20240913	154700	41615730	5790	5790	5790	5790	0
313	20240913	154600	41615730	5790	5790	5790	5790	0
314	20240913	154500	41615730	5790	5790	5790	5790	0
315	20240913	154400	41615730	5790	5790	5790	5790	0
316	20240913	154300	41615730	5790	5790	5790	5790	0
317	20240913	154200	41615730	5790	5790	5790	5790	0
318	20240913	154100	41615730	5790	5790	5790	5790	0
319	20240913	154000	41615730	5790	5790	5790	5790	0
320	20240913	153900	41615730	5790	5790	5790	5790	0
321	20240913	153800	41615730	5790	5790	5790	5790	0
322	20240913	153700	41615730	5790	5790	5790	5790	0
323	20240913	153600	41615730	5790	5790	5790	5790	0
324	20240913	153500	41615730	5790	5790	5790	5790	0
325	20240913	153400	41615730	5790	5790	5790	5790	0
326	20240913	153300	41615730	5790	5790	5790	5790	0
327	20240913	153200	41615730	5790	5790	5790	5790	0
328	20240913	153100	41615730	5790	5790	5790	5790	0
329	20240913	153000	41615730	5790	5790	5790	5790	78
330	20240913	152900	41164110	5780	5780	5780	5780	0
331	20240913	152800	41164110	5780	5780	5780	5780	0
332	20240913	152700	41164110	5780	5780	5780	5780	0
333	20240913	152600	41164110	5780	5780	5780	5780	0
334	20240913	152500	41164110	5780	5780	5780	5780	0
335	20240913	152400	41164110	5780	5780	5780	5780	0
336	20240913	152300	41164110	5780	5780	5780	5780	0
337	20240913	152200	41164110	5780	5780	5780	5780	0
338	20240913	152100	41164110	5780	5780	5780	5780	0
339	20240913	152000	41164110	5780	5780	5780	5780	0
340	20240913	151900	41164110	5780	5780	5780	5780	0
341	20240913	151800	41164110	5780	5780	5780	5780	1
342	20240913	151700	41158330	5790	5790	5790	5790	0
343	20240913	151600	41158330	5790	5790	5790	5790	0
344	20240913	151500	41158330	5790	5790	5790	5790	0
345	20240913	151400	41158330	5790	5790	5790	5790	25
346	20240913	151300	41013580	5780	5780	5780	5780	3
347	20240913	151200	40996240	5790	5790	5790	5790	0
348	20240913	151100	40996240	5790	5790	5790	5790	0
349	20240913	151000	40996240	5790	5790	5790	5790	0
350	20240913	150900	40996240	5790	5790	5790	5790	0
351	20240913	150800	40996240	5790	5790	5790	5790	1
352	20240913	150700	40990450	5800	5800	5800	5800	0
353	20240913	150600	40990450	5800	5800	5800	5800	0
354	20240913	150500	40990450	5800	5800	5800	5800	0
355	20240913	150400	40990450	5800	5800	5800	5800	0
356	20240913	150300	40990450	5800	5800	5800	5800	0
357	20240913	150200	40990450	5800	5800	5800	5800	0
358	20240913	150100	40990450	5800	5800	5800	5800	0
359	20240913	150000	40990450	5800	5800	5800	5800	0
360	20240913	145900	40990450	5800	5800	5800	5800	0
361	20240913	145800	40990450	5800	5800	5800	5800	0
362	20240913	145700	40990450	5800	5800	5800	5800	1
363	20240913	145600	40984650	5770	5770	5770	5770	60
364	20240913	145500	40638450	5800	5780	5800	5770	101
365	20240913	145400	40054740	5780	5790	5790	5780	11
366	20240913	145300	39991150	5800	5800	5800	5800	0
367	20240913	145200	39991150	5800	5800	5800	5800	0
368	20240913	145100	39991150	5800	5800	5800	5800	0
369	20240913	145000	39991150	5800	5800	5800	5800	0
370	20240913	144900	39991150	5800	5800	5800	5800	0
371	20240913	144800	39991150	5800	5800	5800	5800	0
372	20240913	144700	39991150	5800	5800	5800	5800	15
373	20240913	144600	39904150	5800	5800	5800	5800	65
374	20240913	144500	39527150	5800	5800	5800	5800	20
375	20240913	144400	39411150	5800	5800	5800	5800	1
376	20240913	144300	39405350	5750	5750	5750	5750	0
377	20240913	144200	39405350	5750	5760	5760	5750	540
378	20240913	144100	36300310	5800	5800	5800	5800	0
379	20240913	144000	36300310	5800	5800	5800	5800	1
380	20240913	143900	36294510	5760	5760	5760	5760	0
381	20240913	143800	36294510	5760	5780	5780	5760	127
382	20240913	143700	35562920	5790	5790	5790	5790	1
383	20240913	143600	35557130	5800	5800	5800	5800	1
384	20240913	143500	35551330	5800	5800	5800	5800	0
385	20240913	143400	35551330	5800	5800	5800	5800	0
386	20240913	143300	35551330	5800	5800	5800	5800	1
387	20240913	143200	35545530	5800	5800	5800	5800	0
388	20240913	143100	35545530	5800	5800	5800	5800	0
389	20240913	143000	35545530	5800	5800	5800	5800	0
390	20240913	142900	35545530	5800	5800	5800	5800	0
391	20240913	142800	35545530	5800	5800	5800	5800	0
392	20240913	142700	35545530	5800	5800	5800	5800	0
393	20240913	142600	35545530	5800	5800	5800	5800	0
394	20240913	142500	35545530	5800	5800	5800	5800	0
395	20240913	142400	35545530	5800	5800	5800	5800	0
396	20240913	142300	35545530	5800	5800	5800	5800	0
397	20240913	142200	35545530	5800	5800	5800	5800	0
398	20240913	142100	35545530	5800	5800	5800	5800	0
399	20240913	142000	35545530	5800	5800	5800	5800	5
400	20240913	141900	35516530	5800	5800	5800	5800	0
401	20240913	141800	35516530	5800	5800	5800	5800	0
402	20240913	141700	35516530	5800	5800	5800	5800	0
403	20240913	141600	35516530	5800	5770	5800	5770	21
404	20240913	141500	35395330	5760	5790	5790	5760	682
405	20240913	141400	31461380	5800	5800	5800	5800	0
406	20240913	141300	31461380	5800	5800	5800	5800	0
407	20240913	141200	31461380	5800	5800	5800	5800	0
408	20240913	141100	31461380	5800	5800	5800	5800	2
409	20240913	141000	31449780	5800	5800	5800	5800	0
410	20240913	140900	31449780	5800	5800	5800	5800	0
411	20240913	140800	31449780	5800	5800	5800	5800	0
412	20240913	140700	31449780	5800	5800	5800	5800	0
413	20240913	140600	31449780	5800	5800	5800	5800	2
414	20240913	140500	31438180	5800	5800	5800	5800	0
415	20240913	140400	31438180	5800	5800	5800	5800	0
416	20240913	140300	31438180	5800	5800	5800	5800	0
417	20240913	140200	31438180	5800	5800	5800	5800	0
418	20240913	140100	31438180	5800	5800	5800	5800	2
419	20240913	140000	31426580	5800	5800	5800	5800	0
420	20240913	135900	31426580	5800	5800	5800	5800	0
421	20240913	135800	31426580	5800	5800	5800	5800	0
422	20240913	135700	31426580	5800	5800	5800	5800	0
423	20240913	135600	31426580	5800	5800	5800	5800	1
424	20240913	135500	31420780	5790	5790	5790	5790	0
425	20240913	135400	31420780	5790	5790	5790	5790	0
426	20240913	135300	31420780	5790	5790	5790	5790	0
427	20240913	135200	31420780	5790	5790	5790	5790	0
428	20240913	135100	31420780	5790	5790	5790	5790	0
429	20240913	135000	31420780	5790	5790	5790	5790	0
430	20240913	134900	31420780	5790	5790	5790	5790	0
431	20240913	134800	31420780	5790	5790	5790	5790	0
432	20240913	134700	31420780	5790	5790	5790	5790	0
433	20240913	134600	31420780	5790	5800	5800	5790	27
434	20240913	134500	31264440	5800	5800	5800	5800	0
435	20240913	134400	31264440	5800	5800	5800	5800	0
436	20240913	134300	31264440	5800	5800	5800	5800	0
437	20240913	134200	31264440	5800	5800	5800	5800	0
438	20240913	134100	31264440	5800	5800	5800	5800	0
439	20240913	134000	31264440	5800	5800	5800	5800	0
440	20240913	133900	31264440	5800	5800	5800	5800	0
441	20240913	133800	31264440	5800	5800	5800	5800	0
442	20240913	133700	31264440	5800	5800	5800	5800	0
443	20240913	133600	31264440	5800	5800	5800	5800	0
444	20240913	133500	31264440	5800	5800	5800	5800	0
445	20240913	133400	31264440	5800	5800	5800	5800	0
446	20240913	133300	31264440	5800	5800	5800	5800	0
447	20240913	133200	31264440	5800	5800	5800	5800	0
448	20240913	133100	31264440	5800	5800	5800	5800	0
449	20240913	133000	31264440	5800	5800	5800	5800	0
450	20240913	132900	31264440	5800	5800	5800	5800	110
451	20240913	132800	30626440	5780	5780	5780	5780	28
452	20240913	132700	30464600	5780	5780	5780	5780	0
453	20240913	132600	30464600	5780	5780	5780	5780	0
454	20240913	132500	30464600	5780	5780	5780	5780	0
455	20240913	132400	30464600	5780	5780	5780	5780	0
456	20240913	132300	30464600	5780	5780	5780	5780	34
457	20240913	132200	30268080	5790	5790	5790	5790	0
458	20240913	132100	30268080	5790	5790	5790	5790	0
459	20240913	132000	30268080	5790	5790	5790	5790	0
460	20240913	131900	30268080	5790	5790	5790	5790	0
461	20240913	131800	30268080	5790	5790	5790	5790	0
462	20240913	131700	30268080	5790	5790	5790	5790	0
463	20240913	131600	30268080	5790	5790	5790	5790	0
464	20240913	131500	30268080	5790	5790	5790	5790	1
465	20240913	131400	30262290	5800	5800	5800	5800	0
466	20240913	131300	30262290	5800	5800	5800	5800	0
467	20240913	131200	30262290	5800	5800	5800	5800	0
468	20240913	131100	30262290	5800	5800	5800	5800	3
469	20240913	131000	30244890	5780	5780	5780	5780	0
470	20240913	130900	30244890	5780	5780	5780	5780	0
471	20240913	130800	30244890	5780	5780	5780	5780	0
472	20240913	130700	30244890	5780	5790	5790	5780	112
473	20240913	130600	29596500	5800	5800	5800	5800	0
474	20240913	130500	29596500	5800	5800	5800	5800	0
475	20240913	130400	29596500	5800	5800	5800	5800	0
476	20240913	130300	29596500	5800	5800	5800	5800	0
477	20240913	130200	29596500	5800	5800	5800	5800	0
478	20240913	130100	29596500	5800	5800	5800	5800	0
479	20240913	130000	29596500	5800	5800	5800	5800	52
480	20240913	125900	29294900	5800	5800	5800	5800	0
481	20240913	125800	29294900	5800	5800	5800	5800	0
482	20240913	125700	29294900	5800	5800	5800	5800	0
483	20240913	125600	29294900	5800	5800	5800	5800	0
484	20240913	125500	29294900	5800	5800	5800	5800	7
485	20240913	125400	29254300	5800	5800	5800	5800	0
486	20240913	125300	29254300	5800	5800	5800	5800	0
487	20240913	125200	29254300	5800	5800	5800	5800	0
488	20240913	125100	29254300	5800	5800	5800	5800	300
489	20240913	125000	27514300	5800	5800	5800	5800	0
490	20240913	124900	27514300	5800	5800	5800	5800	0
491	20240913	124800	27514300	5800	5800	5800	5800	0
492	20240913	124700	27514300	5800	5800	5800	5800	0
493	20240913	124600	27514300	5800	5800	5800	5800	0
494	20240913	124500	27514300	5800	5800	5800	5800	0
495	20240913	124400	27514300	5800	5800	5800	5800	0
496	20240913	124300	27514300	5800	5800	5800	5800	0
497	20240913	124200	27514300	5800	5800	5800	5800	0
498	20240913	124100	27514300	5800	5800	5800	5800	0
499	20240913	124000	27514300	5800	5800	5800	5800	0
500	20240913	123900	27514300	5800	5800	5800	5800	0
501	20240913	123800	27514300	5800	5800	5800	5800	0
502	20240913	123700	27514300	5800	5800	5800	5800	0
503	20240913	123600	27514300	5800	5800	5800	5800	0
504	20240913	123500	27514300	5800	5800	5800	5800	7
505	20240913	123400	27473700	5800	5800	5800	5800	0
506	20240913	123300	27473700	5800	5800	5800	5800	0
507	20240913	123200	27473700	5800	5800	5800	5800	0
508	20240913	123100	27473700	5800	5800	5800	5800	0
509	20240913	123000	27473700	5800	5800	5800	5800	0
510	20240913	122900	27473700	5800	5800	5800	5800	5
511	20240913	122800	27444700	5790	5790	5790	5790	0
512	20240913	122700	27444700	5790	5790	5790	5790	0
513	20240913	122600	27444700	5790	5790	5790	5790	0
514	20240913	122500	27444700	5790	5790	5790	5790	0
515	20240913	122400	27444700	5790	5790	5790	5790	0
516	20240913	122300	27444700	5790	5790	5790	5790	1
517	20240913	122200	27438910	5790	5790	5790	5790	3
518	20240913	122100	27421540	5800	5800	5800	5800	0
519	20240913	122000	27421540	5800	5800	5800	5800	0
520	20240913	121900	27421540	5800	5800	5800	5800	0
521	20240913	121800	27421540	5800	5800	5800	5800	0
522	20240913	121700	27421540	5800	5800	5800	5800	0
523	20240913	121600	27421540	5800	5800	5800	5800	0
524	20240913	121500	27421540	5800	5800	5800	5800	0
525	20240913	121400	27421540	5800	5800	5800	5800	0
526	20240913	121300	27421540	5800	5800	5800	5800	0
527	20240913	121200	27421540	5800	5800	5800	5800	0
528	20240913	121100	27421540	5800	5800	5800	5800	100
529	20240913	121000	26841540	5790	5790	5790	5790	0
530	20240913	120900	26841540	5790	5790	5790	5790	0
531	20240913	120800	26841540	5790	5790	5790	5790	1
532	20240913	120700	26835750	5780	5800	5800	5780	110
533	20240913	120600	26197950	5800	5800	5800	5800	0
534	20240913	120500	26197950	5800	5800	5800	5800	0
535	20240913	120400	26197950	5800	5800	5800	5800	0
536	20240913	120300	26197950	5800	5800	5800	5800	0
537	20240913	120200	26197950	5800	5800	5800	5800	0
538	20240913	120100	26197950	5800	5800	5800	5800	0
539	20240913	120000	26197950	5800	5800	5800	5800	0
540	20240913	115900	26197950	5800	5800	5800	5800	0
541	20240913	115800	26197950	5800	5800	5800	5800	0
542	20240913	115700	26197950	5800	5800	5800	5800	0
543	20240913	115600	26197950	5800	5800	5800	5800	0
544	20240913	115500	26197950	5800	5800	5800	5800	0
545	20240913	115400	26197950	5800	5800	5800	5800	0
546	20240913	115300	26197950	5800	5800	5800	5800	0
547	20240913	115200	26197950	5800	5800	5800	5800	0
548	20240913	115100	26197950	5800	5800	5800	5800	0
549	20240913	115000	26197950	5800	5800	5800	5800	0
550	20240913	114900	26197950	5800	5800	5800	5800	0
551	20240913	114800	26197950	5800	5800	5800	5800	0
552	20240913	114700	26197950	5800	5800	5800	5800	0
553	20240913	114600	26197950	5800	5800	5800	5800	0
554	20240913	114500	26197950	5800	5800	5800	5800	0
555	20240913	114400	26197950	5800	5800	5800	5800	0
556	20240913	114300	26197950	5800	5800	5800	5800	0
557	20240913	114200	26197950	5800	5800	5800	5800	0
558	20240913	114100	26197950	5800	5800	5800	5800	0
559	20240913	114000	26197950	5800	5800	5800	5800	0
560	20240913	113900	26197950	5800	5800	5800	5800	100
561	20240913	113800	25617950	5800	5800	5800	5800	0
562	20240913	113700	25617950	5800	5800	5800	5800	4
563	20240913	113600	25594750	5790	5790	5790	5790	0
564	20240913	113500	25594750	5790	5790	5790	5790	0
565	20240913	113400	25594750	5790	5790	5790	5790	2
566	20240913	113300	25583170	5800	5790	5800	5790	2
567	20240913	113200	25571580	5800	5800	5800	5800	101
568	20240913	113100	24985780	5800	5800	5800	5800	0
569	20240913	113000	24985780	5800	5800	5800	5800	0
570	20240913	112900	24985780	5800	5800	5800	5800	30
571	20240913	112800	24811780	5780	5790	5790	5780	10
572	20240913	112700	24753950	5800	5800	5800	5800	50
573	20240913	112600	24463950	5800	5800	5800	5800	654
574	20240913	112500	20670750	5800	5800	5800	5800	100
575	20240913	112400	20090750	5790	5790	5790	5790	0
576	20240913	112300	20090750	5790	5790	5790	5790	2
577	20240913	112200	20079170	5790	5800	5800	5790	364
578	20240913	112100	17968040	5800	5800	5800	5800	275
579	20240913	112000	16373040	5800	5800	5800	5800	0
580	20240913	111900	16373040	5800	5800	5800	5800	1
581	20240913	111800	16367240	5780	5780	5780	5780	1
582	20240913	111700	16361460	5790	5790	5790	5790	0
583	20240913	111600	16361460	5790	5790	5790	5790	2
584	20240913	111500	16349880	5790	5790	5790	5790	0
585	20240913	111400	16349880	5790	5790	5790	5790	0
586	20240913	111300	16349880	5790	5790	5790	5790	0
587	20240913	111200	16349880	5790	5790	5790	5790	5
588	20240913	111100	16320930	5800	5790	5800	5790	3
589	20240913	111000	16303540	5790	5790	5790	5790	0
590	20240913	110900	16303540	5790	5790	5790	5790	0
591	20240913	110800	16303540	5790	5790	5790	5790	5
592	20240913	110700	16274590	5790	5790	5790	5790	0
593	20240913	110600	16274590	5790	5790	5790	5790	0
594	20240913	110500	16274590	5790	5790	5790	5790	0
595	20240913	110400	16274590	5790	5790	5790	5790	0
596	20240913	110300	16274590	5790	5790	5790	5790	0
597	20240913	110200	16274590	5790	5790	5790	5790	0
598	20240913	110100	16274590	5790	5790	5790	5790	0
599	20240913	110000	16274590	5790	5790	5790	5790	0
600	20240913	105900	16274590	5790	5790	5790	5790	0
601	20240913	105800	16274590	5790	5790	5790	5790	13
602	20240913	105700	16199320	5790	5790	5790	5790	0
603	20240913	105600	16199320	5790	5790	5790	5790	37
604	20240913	105500	15985090	5760	5760	5760	5760	0
605	20240913	105400	15985090	5760	5760	5760	5760	0
606	20240913	105300	15985090	5760	5790	5790	5760	150
607	20240913	105200	15119590	5760	5780	5780	5760	345
608	20240913	105100	13129000	5790	5790	5790	5790	6
609	20240913	105000	13094260	5790	5790	5790	5790	2
610	20240913	104900	13082680	5790	5790	5790	5790	281
611	20240913	104800	11455690	5790	5790	5790	5790	0
612	20240913	104700	11455690	5790	5790	5790	5790	0
613	20240913	104600	11455690	5790	5790	5790	5790	0
614	20240913	104500	11455690	5790	5790	5790	5790	11
615	20240913	104400	11392000	5800	5800	5800	5800	0
616	20240913	104300	11392000	5800	5800	5800	5800	0
617	20240913	104200	11392000	5800	5800	5800	5800	0
618	20240913	104100	11392000	5800	5800	5800	5800	0
619	20240913	104000	11392000	5800	5800	5800	5800	0
620	20240913	103900	11392000	5800	5800	5800	5800	0
621	20240913	103800	11392000	5800	5790	5800	5790	7
622	20240913	103700	11351410	5800	5800	5800	5800	100
623	20240913	103600	10771410	5800	5800	5800	5800	3
624	20240913	103500	10754010	5800	5800	5800	5800	0
625	20240913	103400	10754010	5800	5790	5800	5790	76
626	20240913	103300	10313930	5800	5800	5800	5800	0
627	20240913	103200	10313930	5800	5800	5800	5800	92
628	20240913	103100	9780330	5800	5800	5800	5800	1
629	20240913	103000	9774530	5800	5800	5800	5800	28
630	20240913	102900	9612130	5790	5810	5810	5790	18
631	20240913	102800	9507750	5850	5850	5850	5850	0
632	20240913	102700	9507750	5850	5850	5850	5850	2
633	20240913	102600	9496050	5860	5860	5860	5860	0
634	20240913	102500	9496050	5860	5860	5860	5860	0
635	20240913	102400	9496050	5860	5860	5860	5860	0
636	20240913	102300	9496050	5860	5860	5860	5860	0
637	20240913	102200	9496050	5860	5860	5860	5860	0
638	20240913	102100	9496050	5860	5860	5860	5860	0
639	20240913	102000	9496050	5860	5860	5860	5860	143
640	20240913	101900	8658070	5860	5860	5860	5860	0
641	20240913	101800	8658070	5860	5860	5860	5860	0
642	20240913	101700	8658070	5860	5860	5860	5860	0
643	20240913	101600	8658070	5860	5860	5860	5860	0
644	20240913	101500	8658070	5860	5860	5860	5860	1
645	20240913	101400	8652210	5810	5810	5810	5810	0
646	20240913	101300	8652210	5810	5810	5810	5810	28
647	20240913	101200	8489530	5810	5810	5810	5810	0
648	20240913	101100	8489530	5810	5810	5810	5810	0
649	20240913	101000	8489530	5810	5810	5810	5810	0
650	20240913	100900	8489530	5810	5810	5810	5810	0
651	20240913	100800	8489530	5810	5810	5810	5810	0
652	20240913	100700	8489530	5810	5800	5810	5790	229
653	20240913	100600	7160450	5810	5840	5840	5810	491
654	20240913	100500	4306810	5860	5860	5860	5860	0
655	20240913	100400	4306810	5860	5860	5860	5860	0
656	20240913	100300	4306810	5860	5860	5860	5860	1
657	20240913	100200	4300950	5860	5860	5860	5860	0
658	20240913	100100	4300950	5860	5850	5860	5850	3
659	20240913	100000	4283390	5860	5860	5860	5860	10
660	20240913	095900	4224790	5860	5860	5860	5860	2
661	20240913	095800	4213070	5860	5860	5860	5860	0
662	20240913	095700	4213070	5860	5860	5860	5860	20
663	20240913	095600	4095870	5860	5860	5860	5860	0
664	20240913	095500	4095870	5860	5860	5860	5860	0
665	20240913	095400	4095870	5860	5860	5860	5860	0
666	20240913	095300	4095870	5860	5860	5860	5860	0
667	20240913	095200	4095870	5860	5860	5860	5860	0
668	20240913	095100	4095870	5860	5860	5860	5860	0
669	20240913	095000	4095870	5860	5860	5860	5860	0
670	20240913	094900	4095870	5860	5880	5880	5860	9
671	20240913	094800	4043100	5880	5880	5880	5880	0
672	20240913	094700	4043100	5880	5880	5880	5880	0
673	20240913	094600	4043100	5880	5880	5880	5880	3
674	20240913	094500	4025460	5880	5880	5880	5880	0
675	20240913	094400	4025460	5880	5880	5880	5880	10
676	20240913	094300	3966660	5880	5880	5880	5880	0
677	20240913	094200	3966660	5880	5880	5880	5880	0
678	20240913	094100	3966660	5880	5880	5880	5880	0
679	20240913	094000	3966660	5880	5870	5880	5870	50
680	20240913	093900	3672870	5870	5870	5870	5870	1
681	20240913	093800	3667000	5860	5860	5860	5860	0
682	20240913	093700	3667000	5860	5860	5860	5860	21
683	20240913	093600	3543940	5860	5860	5860	5860	0
684	20240913	093500	3543940	5860	5860	5860	5860	0
685	20240913	093400	3543940	5860	5860	5860	5860	0
686	20240913	093300	3543940	5860	5860	5860	5860	15
687	20240913	093200	3456040	5860	5860	5860	5860	16
688	20240913	093100	3362280	5860	5840	5860	5820	27
689	20240913	093000	3205060	5860	5860	5860	5860	10
690	20240913	092900	3146460	5860	5860	5860	5860	10
691	20240913	092800	3087860	5870	5870	5870	5870	0
692	20240913	092700	3087860	5870	5870	5870	5870	0
693	20240913	092600	3087860	5870	5870	5870	5870	0
694	20240913	092500	3087860	5870	5870	5870	5870	0
695	20240913	092400	3087860	5870	5870	5870	5870	0
696	20240913	092300	3087860	5870	5870	5870	5870	0
697	20240913	092200	3087860	5870	5870	5870	5870	0
698	20240913	092100	3087860	5870	5870	5870	5870	0
699	20240913	092000	3087860	5870	5870	5870	5870	0
700	20240913	091900	3087860	5870	5870	5870	5870	0
701	20240913	091800	3087860	5870	5870	5870	5870	0
702	20240913	091700	3087860	5870	5870	5870	5870	0
703	20240913	091600	3087860	5870	5870	5870	5870	0
704	20240913	091500	3087860	5870	5870	5870	5870	0
705	20240913	091400	3087860	5870	5870	5870	5870	0
706	20240913	091300	3087860	5870	5870	5870	5870	0
707	20240913	091200	3087860	5870	5870	5870	5870	16
708	20240913	091100	2993940	5870	5870	5870	5870	0
709	20240913	091000	2993940	5870	5870	5870	5870	179
710	20240913	090900	1943210	5870	5870	5870	5870	23
711	20240913	090800	1808200	5870	5870	5870	5870	0
712	20240913	090700	1808200	5870	5880	5880	5870	303
713	20240913	090600	29440	5900	5900	5900	5900	0
714	20240913	090500	29440	5900	5900	5900	5900	1
715	20240913	090400	23540	5900	5900	5900	5900	0
716	20240913	090300	23540	5900	5900	5900	5900	0
717	20240913	090200	23540	5900	5900	5900	5900	0
718	20240913	090100	23540	5900	5900	5900	5900	0
719	20240913	090000	23540	5900	5870	5900	5870	4