KissMeData/308170/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210200	34594700	5560	5560	5560	5560	804
3	20240911	210100	34594700	5560	5560	5560	5560	0
4	20240911	210000	34594700	5560	5560	5560	5560	0
5	20240911	205900	34594700	5560	5560	5560	5560	0
6	20240911	205800	34594700	5560	5560	5560	5560	0
7	20240911	205700	34594700	5560	5560	5560	5560	0
8	20240911	205600	34594700	5560	5560	5560	5560	0
9	20240911	205500	34594700	5560	5560	5560	5560	0
10	20240911	205400	34594700	5560	5560	5560	5560	0
11	20240911	205300	34594700	5560	5560	5560	5560	0
12	20240911	205200	34594700	5560	5560	5560	5560	0
13	20240911	205100	34594700	5560	5560	5560	5560	0
14	20240911	205000	34594700	5560	5560	5560	5560	0
15	20240911	204900	34594700	5560	5560	5560	5560	0
16	20240911	204800	34594700	5560	5560	5560	5560	0
17	20240911	204700	34594700	5560	5560	5560	5560	0
18	20240911	204600	34594700	5560	5560	5560	5560	0
19	20240911	204500	34594700	5560	5560	5560	5560	0
20	20240911	204400	34594700	5560	5560	5560	5560	0
21	20240911	204300	34594700	5560	5560	5560	5560	0
22	20240911	204200	34594700	5560	5560	5560	5560	0
23	20240911	204100	34594700	5560	5560	5560	5560	0
24	20240911	204000	34594700	5560	5560	5560	5560	0
25	20240911	203900	34594700	5560	5560	5560	5560	0
26	20240911	203800	34594700	5560	5560	5560	5560	0
27	20240911	203700	34594700	5560	5560	5560	5560	0
28	20240911	203600	34594700	5560	5560	5560	5560	0
29	20240911	203500	34594700	5560	5560	5560	5560	0
30	20240911	203400	34594700	5560	5560	5560	5560	0
31	20240911	203300	34594700	5560	5560	5560	5560	0
32	20240911	203200	34594700	5560	5560	5560	5560	804
33	20240911	203100	34594700	5560	5560	5560	5560	0
34	20240911	203000	34594700	5560	5560	5560	5560	0
35	20240911	202900	34594700	5560	5560	5560	5560	0
36	20240911	202800	34594700	5560	5560	5560	5560	0
37	20240911	202700	34594700	5560	5560	5560	5560	0
38	20240911	202600	34594700	5560	5560	5560	5560	0
39	20240911	202500	34594700	5560	5560	5560	5560	0
40	20240911	202400	34594700	5560	5560	5560	5560	0
41	20240911	202300	34594700	5560	5560	5560	5560	0
42	20240911	202200	34594700	5560	5560	5560	5560	0
43	20240911	202100	34594700	5560	5560	5560	5560	0
44	20240911	202000	34594700	5560	5560	5560	5560	0
45	20240911	201900	34594700	5560	5560	5560	5560	0
46	20240911	201800	34594700	5560	5560	5560	5560	0
47	20240911	201700	34594700	5560	5560	5560	5560	0
48	20240911	201600	34594700	5560	5560	5560	5560	0
49	20240911	201500	34594700	5560	5560	5560	5560	0
50	20240911	201400	34594700	5560	5560	5560	5560	0
51	20240911	201300	34594700	5560	5560	5560	5560	0
52	20240911	201200	34594700	5560	5560	5560	5560	0
53	20240911	201100	34594700	5560	5560	5560	5560	0
54	20240911	201000	34594700	5560	5560	5560	5560	0
55	20240911	200900	34594700	5560	5560	5560	5560	0
56	20240911	200800	34594700	5560	5560	5560	5560	0
57	20240911	200700	34594700	5560	5560	5560	5560	0
58	20240911	200600	34594700	5560	5560	5560	5560	0
59	20240911	200500	34594700	5560	5560	5560	5560	0
60	20240911	200400	34594700	5560	5560	5560	5560	0
61	20240911	200300	34594700	5560	5560	5560	5560	0
62	20240911	200200	34594700	5560	5560	5560	5560	804
63	20240911	200100	34594700	5560	5560	5560	5560	0
64	20240911	200000	34594700	5560	5560	5560	5560	0
65	20240911	195900	34594700	5560	5560	5560	5560	0
66	20240911	195800	34594700	5560	5560	5560	5560	0
67	20240911	195700	34594700	5560	5560	5560	5560	0
68	20240911	195600	34594700	5560	5560	5560	5560	0
69	20240911	195500	34594700	5560	5560	5560	5560	0
70	20240911	195400	34594700	5560	5560	5560	5560	0
71	20240911	195300	34594700	5560	5560	5560	5560	0
72	20240911	195200	34594700	5560	5560	5560	5560	0
73	20240911	195100	34594700	5560	5560	5560	5560	0
74	20240911	195000	34594700	5560	5560	5560	5560	0
75	20240911	194900	34594700	5560	5560	5560	5560	0
76	20240911	194800	34594700	5560	5560	5560	5560	0
77	20240911	194700	34594700	5560	5560	5560	5560	0
78	20240911	194600	34594700	5560	5560	5560	5560	0
79	20240911	194500	34594700	5560	5560	5560	5560	0
80	20240911	194400	34594700	5560	5560	5560	5560	0
81	20240911	194300	34594700	5560	5560	5560	5560	0
82	20240911	194200	34594700	5560	5560	5560	5560	0
83	20240911	194100	34594700	5560	5560	5560	5560	0
84	20240911	194000	34594700	5560	5560	5560	5560	0
85	20240911	193900	34594700	5560	5560	5560	5560	0
86	20240911	193800	34594700	5560	5560	5560	5560	0
87	20240911	193700	34594700	5560	5560	5560	5560	0
88	20240911	193600	34594700	5560	5560	5560	5560	0
89	20240911	193500	34594700	5560	5560	5560	5560	0
90	20240911	193400	34594700	5560	5560	5560	5560	0
91	20240911	193300	34594700	5560	5560	5560	5560	0
92	20240911	193200	34594700	5560	5560	5560	5560	804
93	20240911	193100	34594700	5560	5560	5560	5560	0
94	20240911	193000	34594700	5560	5560	5560	5560	0
95	20240911	192900	34594700	5560	5560	5560	5560	0
96	20240911	192800	34594700	5560	5560	5560	5560	0
97	20240911	192700	34594700	5560	5560	5560	5560	0
98	20240911	192600	34594700	5560	5560	5560	5560	0
99	20240911	192500	34594700	5560	5560	5560	5560	0
100	20240911	192400	34594700	5560	5560	5560	5560	0
101	20240911	192300	34594700	5560	5560	5560	5560	0
102	20240911	192200	34594700	5560	5560	5560	5560	0
103	20240911	192100	34594700	5560	5560	5560	5560	0
104	20240911	192000	34594700	5560	5560	5560	5560	0
105	20240911	191900	34594700	5560	5560	5560	5560	0
106	20240911	191800	34594700	5560	5560	5560	5560	0
107	20240911	191700	34594700	5560	5560	5560	5560	0
108	20240911	191600	34594700	5560	5560	5560	5560	0
109	20240911	191500	34594700	5560	5560	5560	5560	0
110	20240911	191400	34594700	5560	5560	5560	5560	0
111	20240911	191300	34594700	5560	5560	5560	5560	0
112	20240911	191200	34594700	5560	5560	5560	5560	0
113	20240911	191100	34594700	5560	5560	5560	5560	0
114	20240911	191000	34594700	5560	5560	5560	5560	0
115	20240911	190900	34594700	5560	5560	5560	5560	0
116	20240911	190800	34594700	5560	5560	5560	5560	0
117	20240911	190700	34594700	5560	5560	5560	5560	0
118	20240911	190600	34594700	5560	5560	5560	5560	0
119	20240911	190500	34594700	5560	5560	5560	5560	0
120	20240911	190400	34594700	5560	5560	5560	5560	0
121	20240911	190300	34594700	5560	5560	5560	5560	0
122	20240911	190200	34594700	5560	5560	5560	5560	804
123	20240911	190100	34594700	5560	5560	5560	5560	0
124	20240911	190000	34594700	5560	5560	5560	5560	0
125	20240911	185900	34594700	5560	5560	5560	5560	0
126	20240911	185800	34594700	5560	5560	5560	5560	0
127	20240911	185700	34594700	5560	5560	5560	5560	0
128	20240911	185600	34594700	5560	5560	5560	5560	0
129	20240911	185500	34594700	5560	5560	5560	5560	0
130	20240911	185400	34594700	5560	5560	5560	5560	0
131	20240911	185300	34594700	5560	5560	5560	5560	0
132	20240911	185200	34594700	5560	5560	5560	5560	0
133	20240911	185100	34594700	5560	5560	5560	5560	0
134	20240911	185000	34594700	5560	5560	5560	5560	0
135	20240911	184900	34594700	5560	5560	5560	5560	0
136	20240911	184800	34594700	5560	5560	5560	5560	0
137	20240911	184700	34594700	5560	5560	5560	5560	0
138	20240911	184600	34594700	5560	5560	5560	5560	0
139	20240911	184500	34594700	5560	5560	5560	5560	0
140	20240911	184400	34594700	5560	5560	5560	5560	0
141	20240911	184300	34594700	5560	5560	5560	5560	0
142	20240911	184200	34594700	5560	5560	5560	5560	0
143	20240911	184100	34594700	5560	5560	5560	5560	0
144	20240911	184000	34594700	5560	5560	5560	5560	0
145	20240911	183900	34594700	5560	5560	5560	5560	0
146	20240911	183800	34594700	5560	5560	5560	5560	0
147	20240911	183700	34594700	5560	5560	5560	5560	0
148	20240911	183600	34594700	5560	5560	5560	5560	0
149	20240911	183500	34594700	5560	5560	5560	5560	0
150	20240911	183400	34594700	5560	5560	5560	5560	0
151	20240911	183300	34594700	5560	5560	5560	5560	0
152	20240911	183200	34594700	5560	5560	5560	5560	804
153	20240911	183100	34594700	5560	5560	5560	5560	0
154	20240911	183000	34594700	5560	5560	5560	5560	0
155	20240911	182900	34594700	5560	5560	5560	5560	0
156	20240911	182800	34594700	5560	5560	5560	5560	0
157	20240911	182700	34594700	5560	5560	5560	5560	0
158	20240911	182600	34594700	5560	5560	5560	5560	0
159	20240911	182500	34594700	5560	5560	5560	5560	0
160	20240911	182400	34594700	5560	5560	5560	5560	0
161	20240911	182300	34594700	5560	5560	5560	5560	0
162	20240911	182200	34594700	5560	5560	5560	5560	0
163	20240911	182100	34594700	5560	5560	5560	5560	0
164	20240911	182000	34594700	5560	5560	5560	5560	0
165	20240911	181900	34594700	5560	5560	5560	5560	0
166	20240911	181800	34594700	5560	5560	5560	5560	0
167	20240911	181700	34594700	5560	5560	5560	5560	0
168	20240911	181600	34594700	5560	5560	5560	5560	0
169	20240911	181500	34594700	5560	5560	5560	5560	0
170	20240911	181400	34594700	5560	5560	5560	5560	0
171	20240911	181300	34594700	5560	5560	5560	5560	0
172	20240911	181200	34594700	5560	5560	5560	5560	0
173	20240911	181100	34594700	5560	5560	5560	5560	0
174	20240911	181000	34594700	5560	5560	5560	5560	0
175	20240911	180900	34594700	5560	5560	5560	5560	0
176	20240911	180800	34594700	5560	5560	5560	5560	0
177	20240911	180700	34594700	5560	5560	5560	5560	0
178	20240911	180600	34594700	5560	5560	5560	5560	0
179	20240911	180500	34594700	5560	5560	5560	5560	0
180	20240911	180400	34594700	5560	5560	5560	5560	0
181	20240911	180300	34594700	5560	5560	5560	5560	0
182	20240911	180200	34594700	5560	5560	5560	5560	804
183	20240911	180100	34594700	5560	5560	5560	5560	0
184	20240911	180000	34594700	5560	5560	5560	5560	0
185	20240911	175900	34594700	5560	5560	5560	5560	0
186	20240911	175800	34594700	5560	5560	5560	5560	0
187	20240911	175700	34594700	5560	5560	5560	5560	0
188	20240911	175600	34594700	5560	5560	5560	5560	0
189	20240911	175500	34594700	5560	5560	5560	5560	0
190	20240911	175400	34594700	5560	5560	5560	5560	0
191	20240911	175300	34594700	5560	5560	5560	5560	0
192	20240911	175200	34594700	5560	5560	5560	5560	0
193	20240911	175100	34594700	5560	5560	5560	5560	0
194	20240911	175000	34594700	5560	5560	5560	5560	0
195	20240911	174900	34594700	5560	5560	5560	5560	0
196	20240911	174800	34594700	5560	5560	5560	5560	0
197	20240911	174700	34594700	5560	5560	5560	5560	0
198	20240911	174600	34594700	5560	5560	5560	5560	0
199	20240911	174500	34594700	5560	5560	5560	5560	0
200	20240911	174400	34594700	5560	5560	5560	5560	0
201	20240911	174300	34594700	5560	5560	5560	5560	0
202	20240911	174200	34594700	5560	5560	5560	5560	0
203	20240911	174100	34594700	5560	5560	5560	5560	0
204	20240911	174000	34594700	5560	5560	5560	5560	0
205	20240911	173900	34594700	5560	5560	5560	5560	0
206	20240911	173800	34594700	5560	5560	5560	5560	0
207	20240911	173700	34594700	5560	5560	5560	5560	0
208	20240911	173600	34594700	5560	5560	5560	5560	0
209	20240911	173500	34594700	5560	5560	5560	5560	0
210	20240911	173400	34594700	5560	5560	5560	5560	0
211	20240911	173300	34594700	5560	5560	5560	5560	0
212	20240911	173200	34594700	5560	5560	5560	5560	804
213	20240911	173100	34594700	5560	5560	5560	5560	0
214	20240911	173000	34594700	5560	5560	5560	5560	0
215	20240911	172900	34594700	5560	5560	5560	5560	0
216	20240911	172800	34594700	5560	5560	5560	5560	0
217	20240911	172700	34594700	5560	5560	5560	5560	0
218	20240911	172600	34594700	5560	5560	5560	5560	0
219	20240911	172500	34594700	5560	5560	5560	5560	0
220	20240911	172400	34594700	5560	5560	5560	5560	0
221	20240911	172300	34594700	5560	5560	5560	5560	0
222	20240911	172200	34594700	5560	5560	5560	5560	0
223	20240911	172100	34594700	5560	5560	5560	5560	0
224	20240911	172000	34594700	5560	5560	5560	5560	0
225	20240911	171900	34594700	5560	5560	5560	5560	0
226	20240911	171800	34594700	5560	5560	5560	5560	0
227	20240911	171700	34594700	5560	5560	5560	5560	0
228	20240911	171600	34594700	5560	5560	5560	5560	0
229	20240911	171500	34594700	5560	5560	5560	5560	0
230	20240911	171400	34594700	5560	5560	5560	5560	0
231	20240911	171300	34594700	5560	5560	5560	5560	0
232	20240911	171200	34594700	5560	5560	5560	5560	0
233	20240911	171100	34594700	5560	5560	5560	5560	0
234	20240911	171000	34594700	5560	5560	5560	5560	0
235	20240911	170900	34594700	5560	5560	5560	5560	0
236	20240911	170800	34594700	5560	5560	5560	5560	0
237	20240911	170700	34594700	5560	5560	5560	5560	0
238	20240911	170600	34594700	5560	5560	5560	5560	0
239	20240911	170500	34594700	5560	5560	5560	5560	0
240	20240911	170400	34594700	5560	5560	5560	5560	0
241	20240911	170300	34594700	5560	5560	5560	5560	0
242	20240911	170200	34594700	5560	5560	5560	5560	804
243	20240911	170100	34594700	5560	5560	5560	5560	0
244	20240911	170000	34594700	5560	5560	5560	5560	0
245	20240911	165900	34594700	5560	5560	5560	5560	0
246	20240911	165800	34594700	5560	5560	5560	5560	0
247	20240911	165700	34594700	5560	5560	5560	5560	0
248	20240911	165600	34594700	5560	5560	5560	5560	0
249	20240911	165500	34594700	5560	5560	5560	5560	0
250	20240911	165400	34594700	5560	5560	5560	5560	0
251	20240911	165300	34594700	5560	5560	5560	5560	0
252	20240911	165200	34594700	5560	5560	5560	5560	0
253	20240911	165100	34594700	5560	5560	5560	5560	0
254	20240911	165000	34594700	5560	5560	5560	5560	0
255	20240911	164900	34594700	5560	5560	5560	5560	0
256	20240911	164800	34594700	5560	5560	5560	5560	0
257	20240911	164700	34594700	5560	5560	5560	5560	0
258	20240911	164600	34594700	5560	5560	5560	5560	0
259	20240911	164500	34594700	5560	5560	5560	5560	0
260	20240911	164400	34594700	5560	5560	5560	5560	0
261	20240911	164300	34594700	5560	5560	5560	5560	0
262	20240911	164200	34594700	5560	5560	5560	5560	0
263	20240911	164100	34594700	5560	5560	5560	5560	0
264	20240911	164000	34594700	5560	5560	5560	5560	0
265	20240911	163900	34594700	5560	5560	5560	5560	0
266	20240911	163800	34594700	5560	5560	5560	5560	0
267	20240911	163700	34594700	5560	5560	5560	5560	0
268	20240911	163600	34594700	5560	5560	5560	5560	0
269	20240911	163500	34594700	5560	5560	5560	5560	0
270	20240911	163400	34594700	5560	5560	5560	5560	0
271	20240911	163300	34594700	5560	5560	5560	5560	0
272	20240911	163200	34594700	5560	5560	5560	5560	804
273	20240911	163100	34594700	5560	5560	5560	5560	0
274	20240911	163000	34594700	5560	5560	5560	5560	0
275	20240911	162900	34594700	5560	5560	5560	5560	0
276	20240911	162800	34594700	5560	5560	5560	5560	0
277	20240911	162700	34594700	5560	5560	5560	5560	0
278	20240911	162600	34594700	5560	5560	5560	5560	0
279	20240911	162500	34594700	5560	5560	5560	5560	0
280	20240911	162400	34594700	5560	5560	5560	5560	0
281	20240911	162300	34594700	5560	5560	5560	5560	0
282	20240911	162200	34594700	5560	5560	5560	5560	0
283	20240911	162100	34594700	5560	5560	5560	5560	0
284	20240911	162000	34594700	5560	5560	5560	5560	0
285	20240911	161900	34594700	5560	5560	5560	5560	0
286	20240911	161800	34594700	5560	5560	5560	5560	0
287	20240911	161700	34594700	5560	5560	5560	5560	0
288	20240911	161600	34594700	5560	5560	5560	5560	0
289	20240911	161500	34594700	5560	5560	5560	5560	0
290	20240911	161400	34594700	5560	5560	5560	5560	0
291	20240911	161300	34594700	5560	5560	5560	5560	0
292	20240911	161200	34594700	5560	5560	5560	5560	0
293	20240911	161100	34594700	5560	5560	5560	5560	0
294	20240911	161000	34594700	5560	5560	5560	5560	0
295	20240911	160900	34594700	5560	5560	5560	5560	0
296	20240911	160800	34594700	5560	5560	5560	5560	0
297	20240911	160700	34594700	5560	5560	5560	5560	0
298	20240911	160600	34594700	5560	5560	5560	5560	0
299	20240911	160500	34594700	5560	5560	5560	5560	0
300	20240911	160400	34594700	5560	5560	5560	5560	0
301	20240911	160300	34594700	5560	5560	5560	5560	0
302	20240911	160200	34594700	5560	5560	5560	5560	804
303	20240911	160100	34594700	5560	5560	5560	5560	0
304	20240911	160000	34594700	5560	5560	5560	5560	0
305	20240911	155900	34594700	5560	5560	5560	5560	0
306	20240911	155800	34594700	5560	5560	5560	5560	0
307	20240911	155700	34594700	5560	5560	5560	5560	0
308	20240911	155600	34594700	5560	5560	5560	5560	0
309	20240911	155500	34594700	5560	5560	5560	5560	0
310	20240911	155400	34594700	5560	5560	5560	5560	0
311	20240911	155300	34594700	5560	5560	5560	5560	0
312	20240911	155200	34594700	5560	5560	5560	5560	0
313	20240911	155100	34594700	5560	5560	5560	5560	0
314	20240911	155000	34594700	5560	5560	5560	5560	0
315	20240911	154900	34594700	5560	5560	5560	5560	0
316	20240911	154800	34594700	5560	5560	5560	5560	0
317	20240911	154700	34594700	5560	5560	5560	5560	0
318	20240911	154600	34594700	5560	5560	5560	5560	0
319	20240911	154500	34594700	5560	5560	5560	5560	0
320	20240911	154400	34594700	5560	5560	5560	5560	0
321	20240911	154300	34594700	5560	5560	5560	5560	0
322	20240911	154200	34594700	5560	5560	5560	5560	0
323	20240911	154100	34594700	5560	5560	5560	5560	0
324	20240911	154000	34594700	5560	5560	5560	5560	0
325	20240911	153900	34594700	5560	5560	5560	5560	0
326	20240911	153800	34594700	5560	5560	5560	5560	0
327	20240911	153700	34594700	5560	5560	5560	5560	0
328	20240911	153600	34594700	5560	5560	5560	5560	0
329	20240911	153500	34594700	5560	5560	5560	5560	0
330	20240911	153400	34594700	5560	5560	5560	5560	0
331	20240911	153300	34594700	5560	5560	5560	5560	0
332	20240911	153200	34594700	5560	5560	5560	5560	804
333	20240911	153100	34594700	5560	5560	5560	5560	0
334	20240911	153000	34594700	5560	5560	5560	5560	804
335	20240911	152900	30124460	5700	5700	5700	5700	0
336	20240911	152800	30124460	5700	5700	5700	5700	0
337	20240911	152700	30124460	5700	5700	5700	5700	0
338	20240911	152600	30124460	5700	5700	5700	5700	0
339	20240911	152500	30124460	5700	5700	5700	5700	0
340	20240911	152400	30124460	5700	5700	5700	5700	0
341	20240911	152300	30124460	5700	5700	5700	5700	0
342	20240911	152200	30124460	5700	5700	5700	5700	0
343	20240911	152100	30124460	5700	5700	5700	5700	0
344	20240911	152000	30124460	5700	5700	5700	5700	0
345	20240911	151900	30124460	5700	5700	5700	5700	18
346	20240911	151800	30021860	5690	5690	5690	5690	1
347	20240911	151700	30016170	5680	5680	5680	5680	0
348	20240911	151600	30016170	5680	5680	5680	5680	0
349	20240911	151500	30016170	5680	5680	5680	5680	0
350	20240911	151400	30016170	5680	5680	5680	5680	51
351	20240911	151300	29726490	5770	5770	5770	5770	0
352	20240911	151200	29726490	5770	5760	5770	5760	2
353	20240911	151100	29714960	5770	5770	5770	5770	0
354	20240911	151000	29714960	5770	5770	5770	5770	3
355	20240911	150900	29697650	5770	5680	5770	5680	13
356	20240911	150800	29623610	5690	5690	5690	5690	0
357	20240911	150700	29623610	5690	5690	5690	5690	0
358	20240911	150600	29623610	5690	5690	5690	5690	0
359	20240911	150500	29623610	5690	5690	5690	5690	0
360	20240911	150400	29623610	5690	5690	5690	5690	0
361	20240911	150300	29623610	5690	5690	5690	5690	0
362	20240911	150200	29623610	5690	5690	5690	5690	0
363	20240911	150100	29623610	5690	5690	5690	5690	1
364	20240911	150000	29617920	5620	5620	5620	5620	0
365	20240911	145900	29617920	5620	5620	5620	5620	0
366	20240911	145800	29617920	5620	5620	5620	5620	0
367	20240911	145700	29617920	5620	5670	5670	5620	50
368	20240911	145600	29336060	5670	5670	5670	5670	0
369	20240911	145500	29336060	5670	5670	5670	5670	0
370	20240911	145400	29336060	5670	5670	5670	5670	0
371	20240911	145300	29336060	5670	5670	5670	5670	0
372	20240911	145200	29336060	5670	5670	5670	5670	0
373	20240911	145100	29336060	5670	5670	5670	5670	0
374	20240911	145000	29336060	5670	5670	5670	5670	0
375	20240911	144900	29336060	5670	5670	5670	5670	0
376	20240911	144800	29336060	5670	5670	5670	5670	0
377	20240911	144700	29336060	5670	5670	5670	5670	0
378	20240911	144600	29336060	5670	5670	5670	5670	0
379	20240911	144500	29336060	5670	5670	5670	5670	0
380	20240911	144400	29336060	5670	5670	5670	5670	0
381	20240911	144300	29336060	5670	5670	5670	5670	0
382	20240911	144200	29336060	5670	5670	5670	5670	0
383	20240911	144100	29336060	5670	5670	5670	5670	63
384	20240911	144000	28978850	5660	5660	5660	5660	0
385	20240911	143900	28978850	5660	5660	5660	5660	4
386	20240911	143800	28956210	5670	5660	5670	5660	26
387	20240911	143700	28808920	5670	5670	5670	5670	0
388	20240911	143600	28808920	5670	5670	5670	5670	0
389	20240911	143500	28808920	5670	5670	5670	5670	0
390	20240911	143400	28808920	5670	5670	5670	5670	0
391	20240911	143300	28808920	5670	5670	5670	5670	0
392	20240911	143200	28808920	5670	5670	5670	5670	0
393	20240911	143100	28808920	5670	5670	5670	5670	0
394	20240911	143000	28808920	5670	5670	5670	5670	0
395	20240911	142900	28808920	5670	5670	5670	5670	283
396	20240911	142800	27204310	5670	5670	5670	5670	0
397	20240911	142700	27204310	5670	5670	5670	5670	0
398	20240911	142600	27204310	5670	5670	5670	5670	0
399	20240911	142500	27204310	5670	5670	5670	5670	0
400	20240911	142400	27204310	5670	5670	5670	5670	1
401	20240911	142300	27198640	5670	5670	5670	5670	0
402	20240911	142200	27198640	5670	5670	5670	5670	0
403	20240911	142100	27198640	5670	5670	5670	5670	0
404	20240911	142000	27198640	5670	5670	5670	5670	0
405	20240911	141900	27198640	5670	5670	5670	5670	0
406	20240911	141800	27198640	5670	5670	5670	5670	0
407	20240911	141700	27198640	5670	5670	5670	5670	0
408	20240911	141600	27198640	5670	5670	5670	5670	0
409	20240911	141500	27198640	5670	5670	5670	5670	0
410	20240911	141400	27198640	5670	5670	5670	5670	0
411	20240911	141300	27198640	5670	5670	5670	5670	0
412	20240911	141200	27198640	5670	5670	5670	5670	0
413	20240911	141100	27198640	5670	5670	5670	5670	0
414	20240911	141000	27198640	5670	5680	5680	5670	500
415	20240911	140900	24362400	5690	5690	5690	5690	0
416	20240911	140800	24362400	5690	5690	5690	5690	0
417	20240911	140700	24362400	5690	5690	5690	5690	0
418	20240911	140600	24362400	5690	5690	5690	5690	0
419	20240911	140500	24362400	5690	5690	5690	5690	0
420	20240911	140400	24362400	5690	5690	5690	5690	0
421	20240911	140300	24362400	5690	5690	5690	5690	0
422	20240911	140200	24362400	5690	5690	5690	5690	0
423	20240911	140100	24362400	5690	5690	5690	5690	0
424	20240911	140000	24362400	5690	5690	5690	5690	0
425	20240911	135900	24362400	5690	5690	5690	5690	0
426	20240911	135800	24362400	5690	5690	5690	5690	0
427	20240911	135700	24362400	5690	5690	5690	5690	0
428	20240911	135600	24362400	5690	5690	5690	5690	0
429	20240911	135500	24362400	5690	5690	5690	5690	0
430	20240911	135400	24362400	5690	5690	5690	5690	1
431	20240911	135300	24356710	5690	5690	5690	5690	0
432	20240911	135200	24356710	5690	5690	5690	5690	0
433	20240911	135100	24356710	5690	5690	5690	5690	0
434	20240911	135000	24356710	5690	5690	5690	5690	0
435	20240911	134900	24356710	5690	5690	5690	5690	0
436	20240911	134800	24356710	5690	5690	5690	5690	0
437	20240911	134700	24356710	5690	5690	5690	5690	0
438	20240911	134600	24356710	5690	5690	5690	5690	0
439	20240911	134500	24356710	5690	5690	5690	5690	1
440	20240911	134400	24351020	5690	5690	5690	5690	0
441	20240911	134300	24351020	5690	5690	5690	5690	8
442	20240911	134200	24305500	5690	5690	5690	5690	0
443	20240911	134100	24305500	5690	5690	5690	5690	2
444	20240911	134000	24294120	5690	5710	5710	5690	80
445	20240911	133900	23838800	5720	5720	5720	5720	0
446	20240911	133800	23838800	5720	5720	5720	5720	0
447	20240911	133700	23838800	5720	5720	5720	5720	0
448	20240911	133600	23838800	5720	5720	5720	5720	0
449	20240911	133500	23838800	5720	5720	5720	5720	1
450	20240911	133400	23833080	5730	5730	5730	5730	0
451	20240911	133300	23833080	5730	5730	5730	5730	0
452	20240911	133200	23833080	5730	5730	5730	5730	0
453	20240911	133100	23833080	5730	5730	5730	5730	0
454	20240911	133000	23833080	5730	5730	5730	5730	0
455	20240911	132900	23833080	5730	5730	5730	5730	0
456	20240911	132800	23833080	5730	5730	5730	5730	0
457	20240911	132700	23833080	5730	5730	5730	5730	0
458	20240911	132600	23833080	5730	5730	5730	5730	0
459	20240911	132500	23833080	5730	5730	5730	5730	0
460	20240911	132400	23833080	5730	5730	5730	5730	0
461	20240911	132300	23833080	5730	5730	5730	5730	2
462	20240911	132200	23821620	5720	5720	5720	5720	0
463	20240911	132100	23821620	5720	5720	5720	5720	0
464	20240911	132000	23821620	5720	5720	5720	5720	0
465	20240911	131900	23821620	5720	5720	5720	5720	0
466	20240911	131800	23821620	5720	5720	5720	5720	0
467	20240911	131700	23821620	5720	5720	5720	5720	0
468	20240911	131600	23821620	5720	5720	5720	5720	0
469	20240911	131500	23821620	5720	5720	5720	5720	0
470	20240911	131400	23821620	5720	5720	5720	5720	0
471	20240911	131300	23821620	5720	5720	5720	5720	0
472	20240911	131200	23821620	5720	5720	5720	5720	0
473	20240911	131100	23821620	5720	5720	5720	5720	0
474	20240911	131000	23821620	5720	5720	5720	5720	0
475	20240911	130900	23821620	5720	5720	5720	5720	0
476	20240911	130800	23821620	5720	5720	5720	5720	0
477	20240911	130700	23821620	5720	5720	5720	5720	0
478	20240911	130600	23821620	5720	5720	5720	5720	0
479	20240911	130500	23821620	5720	5730	5730	5720	50
480	20240911	130400	23535540	5710	5750	5750	5710	28
481	20240911	130300	23375540	5790	5790	5790	5790	4
482	20240911	130200	23352380	5800	5800	5800	5800	0
483	20240911	130100	23352380	5800	5800	5800	5800	0
484	20240911	130000	23352380	5800	5800	5800	5800	0
485	20240911	125900	23352380	5800	5800	5800	5800	0
486	20240911	125800	23352380	5800	5800	5800	5800	0
487	20240911	125700	23352380	5800	5780	5800	5780	4
488	20240911	125600	23329240	5780	5760	5780	5760	160
489	20240911	125500	22405740	5760	5710	5760	5710	33
490	20240911	125400	22217100	5760	5760	5760	5760	0
491	20240911	125300	22217100	5760	5750	5760	5750	4
492	20240911	125200	22194090	5750	5740	5750	5740	8
493	20240911	125100	22148160	5700	5700	5700	5700	0
494	20240911	125000	22148160	5700	5700	5700	5700	0
495	20240911	124900	22148160	5700	5700	5700	5700	0
496	20240911	124800	22148160	5700	5700	5700	5700	0
497	20240911	124700	22148160	5700	5700	5700	5700	0
498	20240911	124600	22148160	5700	5700	5700	5700	200
499	20240911	124500	21008160	5700	5700	5700	5700	0
500	20240911	124400	21008160	5700	5700	5700	5700	0
501	20240911	124300	21008160	5700	5700	5700	5700	0
502	20240911	124200	21008160	5700	5700	5700	5700	0
503	20240911	124100	21008160	5700	5700	5700	5700	0
504	20240911	124000	21008160	5700	5700	5700	5700	0
505	20240911	123900	21008160	5700	5700	5700	5700	0
506	20240911	123800	21008160	5700	5700	5700	5700	0
507	20240911	123700	21008160	5700	5700	5700	5700	0
508	20240911	123600	21008160	5700	5700	5700	5700	100
509	20240911	123500	20438160	5710	5710	5710	5710	10
510	20240911	123400	20381060	5710	5710	5710	5710	0
511	20240911	123300	20381060	5710	5710	5710	5710	0
512	20240911	123200	20381060	5710	5710	5710	5710	0
513	20240911	123100	20381060	5710	5710	5710	5710	0
514	20240911	123000	20381060	5710	5710	5710	5710	0
515	20240911	122900	20381060	5710	5710	5710	5710	0
516	20240911	122800	20381060	5710	5710	5710	5710	0
517	20240911	122700	20381060	5710	5710	5710	5710	0
518	20240911	122600	20381060	5710	5710	5710	5710	0
519	20240911	122500	20381060	5710	5710	5710	5710	51
520	20240911	122400	20089850	5770	5770	5770	5770	0
521	20240911	122300	20089850	5770	5770	5770	5770	0
522	20240911	122200	20089850	5770	5720	5770	5700	26
523	20240911	122100	19941140	5790	5790	5790	5790	0
524	20240911	122000	19941140	5790	5760	5790	5760	9
525	20240911	121900	19889110	5720	5720	5720	5720	0
526	20240911	121800	19889110	5720	5720	5720	5720	1
527	20240911	121700	19883390	5720	5730	5730	5720	2
528	20240911	121600	19871940	5790	5790	5790	5790	0
529	20240911	121500	19871940	5790	5790	5790	5790	0
530	20240911	121400	19871940	5790	5790	5790	5790	0
531	20240911	121300	19871940	5790	5790	5790	5790	0
532	20240911	121200	19871940	5790	5790	5790	5790	1
533	20240911	121100	19866150	5730	5750	5750	5730	5
534	20240911	121000	19837460	5800	5800	5800	5800	0
535	20240911	120900	19837460	5800	5800	5800	5800	0
536	20240911	120800	19837460	5800	5790	5800	5790	4
537	20240911	120700	19814270	5750	5750	5750	5750	0
538	20240911	120600	19814270	5750	5750	5750	5750	1
539	20240911	120500	19808520	5810	5810	5810	5810	0
540	20240911	120400	19808520	5810	5810	5810	5810	0
541	20240911	120300	19808520	5810	5810	5810	5810	0
542	20240911	120200	19808520	5810	5800	5810	5800	6
543	20240911	120100	19773690	5820	5820	5820	5820	0
544	20240911	120000	19773690	5820	5820	5820	5820	0
545	20240911	115900	19773690	5820	5820	5820	5820	0
546	20240911	115800	19773690	5820	5820	5820	5820	0
547	20240911	115700	19773690	5820	5820	5820	5820	0
548	20240911	115600	19773690	5820	5820	5820	5820	0
549	20240911	115500	19773690	5820	5730	5830	5730	17
550	20240911	115400	19674870	5830	5760	5860	5670	487
551	20240911	115300	16901590	5760	5760	5760	5760	0
552	20240911	115200	16901590	5760	5760	5760	5760	1
553	20240911	115100	16895830	5890	5890	5890	5890	0
554	20240911	115000	16895830	5890	5890	5890	5890	0
555	20240911	114900	16895830	5890	5840	5890	5840	175
556	20240911	114800	15867690	5880	5880	5880	5880	0
557	20240911	114700	15867690	5880	5880	5880	5880	224
558	20240911	114600	14550570	5880	5770	5890	5770	412
559	20240911	114500	12139240	5780	5730	5780	5730	174
560	20240911	114400	11134560	5700	5700	5700	5700	1
561	20240911	114300	11128860	5770	5770	5770	5770	0
562	20240911	114200	11128860	5770	5770	5770	5770	0
563	20240911	114100	11128860	5770	5780	5780	5770	42
564	20240911	114000	10886310	5780	5750	5780	5750	31
565	20240911	113900	10707520	5750	5710	5750	5710	35
566	20240911	113800	10507090	5720	5720	5720	5720	31
567	20240911	113700	10329770	5720	5720	5720	5720	48
568	20240911	113600	10055210	5720	5720	5720	5720	43
569	20240911	113500	9809250	5720	5680	5720	5680	141
570	20240911	113400	9007730	5680	5680	5680	5680	4
571	20240911	113300	8985010	5680	5680	5680	5680	1
572	20240911	113200	8979330	5670	5670	5670	5670	79
573	20240911	113100	8531400	5670	5670	5670	5670	0
574	20240911	113000	8531400	5670	5670	5670	5670	0
575	20240911	112900	8531400	5670	5670	5670	5670	2
576	20240911	112800	8520060	5660	5660	5660	5660	71
577	20240911	112700	8118200	5660	5660	5660	5660	0
578	20240911	112600	8118200	5660	5660	5660	5660	0
579	20240911	112500	8118200	5660	5660	5660	5660	0
580	20240911	112400	8118200	5660	5660	5660	5660	22
581	20240911	112300	7993680	5660	5660	5660	5660	0
582	20240911	112200	7993680	5660	5660	5660	5660	0
583	20240911	112100	7993680	5660	5660	5660	5660	0
584	20240911	112000	7993680	5660	5660	5660	5660	0
585	20240911	111900	7993680	5660	5660	5660	5660	5
586	20240911	111800	7965380	5660	5660	5660	5660	10
587	20240911	111700	7908780	5670	5670	5670	5670	0
588	20240911	111600	7908780	5670	5670	5670	5670	1
589	20240911	111500	7903110	5660	5660	5660	5660	0
590	20240911	111400	7903110	5660	5660	5670	5660	106
591	20240911	111300	7303140	5670	5670	5670	5670	0
592	20240911	111200	7303140	5670	5670	5670	5670	0
593	20240911	111100	7303140	5670	5670	5670	5670	0
594	20240911	111000	7303140	5670	5670	5670	5670	0
595	20240911	110900	7303140	5670	5670	5670	5670	2
596	20240911	110800	7291800	5670	5670	5670	5670	0
597	20240911	110700	7291800	5670	5670	5670	5670	0
598	20240911	110600	7291800	5670	5670	5670	5670	0
599	20240911	110500	7291800	5670	5670	5670	5670	0
600	20240911	110400	7291800	5670	5670	5670	5670	0
601	20240911	110300	7291800	5670	5670	5670	5670	0
602	20240911	110200	7291800	5670	5670	5670	5670	0
603	20240911	110100	7291800	5670	5670	5670	5670	0
604	20240911	110000	7291800	5670	5670	5670	5670	0
605	20240911	105900	7291800	5670	5670	5670	5670	0
606	20240911	105800	7291800	5670	5670	5670	5670	0
607	20240911	105700	7291800	5670	5670	5670	5670	0
608	20240911	105600	7291800	5670	5670	5670	5670	3
609	20240911	105500	7274790	5670	5670	5670	5670	0
610	20240911	105400	7274790	5670	5670	5670	5670	1
611	20240911	105300	7269120	5670	5670	5670	5670	0
612	20240911	105200	7269120	5670	5670	5670	5670	0
613	20240911	105100	7269120	5670	5670	5670	5670	0
614	20240911	105000	7269120	5670	5670	5670	5670	0
615	20240911	104900	7269120	5670	5670	5670	5670	0
616	20240911	104800	7269120	5670	5670	5670	5670	0
617	20240911	104700	7269120	5670	5670	5670	5670	0
618	20240911	104600	7269120	5670	5670	5670	5670	0
619	20240911	104500	7269120	5670	5670	5670	5670	0
620	20240911	104400	7269120	5670	5670	5670	5670	0
621	20240911	104300	7269120	5670	5670	5670	5670	0
622	20240911	104200	7269120	5670	5670	5670	5670	0
623	20240911	104100	7269120	5670	5670	5670	5670	3
624	20240911	104000	7252110	5670	5670	5670	5670	0
625	20240911	103900	7252110	5670	5670	5670	5670	0
626	20240911	103800	7252110	5670	5670	5670	5670	0
627	20240911	103700	7252110	5670	5670	5670	5670	0
628	20240911	103600	7252110	5670	5670	5670	5670	0
629	20240911	103500	7252110	5670	5670	5670	5670	0
630	20240911	103400	7252110	5670	5670	5670	5670	0
631	20240911	103300	7252110	5670	5670	5670	5670	0
632	20240911	103200	7252110	5670	5670	5670	5670	0
633	20240911	103100	7252110	5670	5670	5670	5670	0
634	20240911	103000	7252110	5670	5670	5670	5670	3
635	20240911	102900	7235100	5660	5660	5660	5660	0
636	20240911	102800	7235100	5660	5660	5660	5660	0
637	20240911	102700	7235100	5660	5660	5660	5660	0
638	20240911	102600	7235100	5660	5660	5660	5660	0
639	20240911	102500	7235100	5660	5660	5660	5660	0
640	20240911	102400	7235100	5660	5660	5660	5660	0
641	20240911	102300	7235100	5660	5660	5660	5660	0
642	20240911	102200	7235100	5660	5660	5660	5660	3
643	20240911	102100	7218120	5660	5660	5660	5660	0
644	20240911	102000	7218120	5660	5660	5660	5660	0
645	20240911	101900	7218120	5660	5660	5660	5660	0
646	20240911	101800	7218120	5660	5660	5660	5660	0
647	20240911	101700	7218120	5660	5660	5660	5660	0
648	20240911	101600	7218120	5660	5660	5660	5660	0
649	20240911	101500	7218120	5660	5660	5660	5660	0
650	20240911	101400	7218120	5660	5660	5660	5660	200
651	20240911	101300	6086120	5670	5670	5670	5670	0
652	20240911	101200	6086120	5670	5670	5670	5670	0
653	20240911	101100	6086120	5670	5670	5670	5670	0
654	20240911	101000	6086120	5670	5670	5670	5670	0
655	20240911	100900	6086120	5670	5670	5670	5670	0
656	20240911	100800	6086120	5670	5670	5670	5670	0
657	20240911	100700	6086120	5670	5670	5670	5670	0
658	20240911	100600	6086120	5670	5670	5670	5670	0
659	20240911	100500	6086120	5670	5670	5670	5670	0
660	20240911	100400	6086120	5670	5670	5670	5670	0
661	20240911	100300	6086120	5670	5670	5670	5670	0
662	20240911	100200	6086120	5670	5670	5670	5670	0
663	20240911	100100	6086120	5670	5670	5670	5670	0
664	20240911	100000	6086120	5670	5670	5670	5670	0
665	20240911	095900	6086120	5670	5670	5670	5670	0
666	20240911	095800	6086120	5670	5670	5670	5670	2
667	20240911	095700	6074780	5660	5660	5660	5660	0
668	20240911	095600	6074780	5660	5660	5660	5660	0
669	20240911	095500	6074780	5660	5660	5660	5660	2
670	20240911	095400	6063460	5660	5660	5660	5660	0
671	20240911	095300	6063460	5660	5660	5660	5660	0
672	20240911	095200	6063460	5660	5660	5660	5660	0
673	20240911	095100	6063460	5660	5660	5660	5660	0
674	20240911	095000	6063460	5660	5670	5670	5660	29
675	20240911	094900	5899140	5680	5680	5680	5680	0
676	20240911	094800	5899140	5680	5680	5680	5680	7
677	20240911	094700	5859380	5720	5720	5720	5720	0
678	20240911	094600	5859380	5720	5720	5720	5720	0
679	20240911	094500	5859380	5720	5720	5720	5720	0
680	20240911	094400	5859380	5720	5720	5720	5720	0
681	20240911	094300	5859380	5720	5720	5720	5720	0
682	20240911	094200	5859380	5720	5720	5720	5720	0
683	20240911	094100	5859380	5720	5720	5720	5720	0
684	20240911	094000	5859380	5720	5720	5720	5720	0
685	20240911	093900	5859380	5720	5720	5720	5720	64
686	20240911	093800	5493300	5720	5720	5720	5720	0
687	20240911	093700	5493300	5720	5720	5720	5720	0
688	20240911	093600	5493300	5720	5720	5720	5720	0
689	20240911	093500	5493300	5720	5720	5720	5720	0
690	20240911	093400	5493300	5720	5720	5720	5720	1
691	20240911	093300	5487580	5720	5720	5720	5720	0
692	20240911	093200	5487580	5720	5720	5720	5720	0
693	20240911	093100	5487580	5720	5720	5720	5720	1
694	20240911	093000	5481860	5780	5780	5780	5780	0
695	20240911	092900	5481860	5780	5780	5780	5780	0
696	20240911	092800	5481860	5780	5780	5780	5780	0
697	20240911	092700	5481860	5780	5780	5780	5780	0
698	20240911	092600	5481860	5780	5780	5780	5780	0
699	20240911	092500	5481860	5780	5720	5780	5720	27
700	20240911	092400	5326640	5720	5720	5720	5720	19
701	20240911	092300	5217960	5720	5720	5720	5720	17
702	20240911	092200	5120720	5700	5700	5700	5700	0
703	20240911	092100	5120720	5700	5700	5700	5700	0
704	20240911	092000	5120720	5700	5700	5700	5700	0
705	20240911	091900	5120720	5700	5700	5700	5700	0
706	20240911	091800	5120720	5700	5700	5700	5700	212
707	20240911	091700	3912320	5700	5700	5700	5700	0
708	20240911	091600	3912320	5700	5700	5700	5700	1
709	20240911	091500	3906620	5680	5680	5680	5680	1
710	20240911	091400	3900940	5700	5700	5700	5700	0
711	20240911	091300	3900940	5700	5700	5700	5700	0
712	20240911	091200	3900940	5700	5700	5700	5700	0
713	20240911	091100	3900940	5700	5690	5700	5690	6
714	20240911	091000	3866780	5700	5700	5700	5700	0
715	20240911	090900	3866780	5700	5700	5700	5700	0
716	20240911	090800	3866780	5700	5700	5700	5700	0
717	20240911	090700	3866780	5700	5700	5700	5700	0
718	20240911	090600	3866780	5700	5700	5700	5700	1
719	20240911	090500	3861080	5660	5660	5660	5660	0
720	20240911	090400	3861080	5660	5660	5660	5660	0
721	20240911	090300	3861080	5660	5660	5660	5660	200
722	20240911	090200	2729080	5660	5660	5660	5660	0
723	20240911	090100	2729080	5660	5660	5660	5660	200
724	20240911	090000	1597080	5720	5660	5720	5660	282