KissMeData/317830/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210400	97888730	5480	5480	5480	5480	852
3	20240913	210300	97888730	5480	5480	5480	5480	0
4	20240913	210200	97888730	5480	5480	5480	5480	0
5	20240913	210100	97888730	5480	5480	5480	5480	0
6	20240913	210000	97888730	5480	5480	5480	5480	0
7	20240913	205900	97888730	5480	5480	5480	5480	0
8	20240913	205800	97888730	5480	5480	5480	5480	0
9	20240913	205700	97888730	5480	5480	5480	5480	0
10	20240913	205600	97888730	5480	5480	5480	5480	0
11	20240913	205500	97888730	5480	5480	5480	5480	0
12	20240913	205400	97888730	5480	5480	5480	5480	0
13	20240913	205300	97888730	5480	5480	5480	5480	0
14	20240913	205200	97888730	5480	5480	5480	5480	0
15	20240913	205100	97888730	5480	5480	5480	5480	0
16	20240913	205000	97888730	5480	5480	5480	5480	0
17	20240913	204900	97888730	5480	5480	5480	5480	0
18	20240913	204800	97888730	5480	5480	5480	5480	0
19	20240913	204700	97888730	5480	5480	5480	5480	0
20	20240913	204600	97888730	5480	5480	5480	5480	0
21	20240913	204500	97888730	5480	5480	5480	5480	0
22	20240913	204400	97888730	5480	5480	5480	5480	0
23	20240913	204300	97888730	5480	5480	5480	5480	0
24	20240913	204200	97888730	5480	5480	5480	5480	0
25	20240913	204100	97888730	5480	5480	5480	5480	0
26	20240913	204000	97888730	5480	5480	5480	5480	0
27	20240913	203900	97888730	5480	5480	5480	5480	0
28	20240913	203800	97888730	5480	5480	5480	5480	0
29	20240913	203700	97888730	5480	5480	5480	5480	0
30	20240913	203600	97888730	5480	5480	5480	5480	0
31	20240913	203500	97888730	5480	5480	5480	5480	0
32	20240913	203400	97888730	5480	5480	5480	5480	852
33	20240913	203300	97888730	5480	5480	5480	5480	0
34	20240913	203200	97888730	5480	5480	5480	5480	0
35	20240913	203100	97888730	5480	5480	5480	5480	0
36	20240913	203000	97888730	5480	5480	5480	5480	0
37	20240913	202900	97888730	5480	5480	5480	5480	0
38	20240913	202800	97888730	5480	5480	5480	5480	0
39	20240913	202700	97888730	5480	5480	5480	5480	0
40	20240913	202600	97888730	5480	5480	5480	5480	0
41	20240913	202500	97888730	5480	5480	5480	5480	0
42	20240913	202400	97888730	5480	5480	5480	5480	0
43	20240913	202300	97888730	5480	5480	5480	5480	0
44	20240913	202200	97888730	5480	5480	5480	5480	0
45	20240913	202100	97888730	5480	5480	5480	5480	0
46	20240913	202000	97888730	5480	5480	5480	5480	0
47	20240913	201900	97888730	5480	5480	5480	5480	0
48	20240913	201800	97888730	5480	5480	5480	5480	0
49	20240913	201700	97888730	5480	5480	5480	5480	0
50	20240913	201600	97888730	5480	5480	5480	5480	0
51	20240913	201500	97888730	5480	5480	5480	5480	0
52	20240913	201400	97888730	5480	5480	5480	5480	0
53	20240913	201300	97888730	5480	5480	5480	5480	0
54	20240913	201200	97888730	5480	5480	5480	5480	0
55	20240913	201100	97888730	5480	5480	5480	5480	0
56	20240913	201000	97888730	5480	5480	5480	5480	0
57	20240913	200900	97888730	5480	5480	5480	5480	0
58	20240913	200800	97888730	5480	5480	5480	5480	0
59	20240913	200700	97888730	5480	5480	5480	5480	0
60	20240913	200600	97888730	5480	5480	5480	5480	0
61	20240913	200500	97888730	5480	5480	5480	5480	0
62	20240913	200400	97888730	5480	5480	5480	5480	852
63	20240913	200300	97888730	5480	5480	5480	5480	0
64	20240913	200200	97888730	5480	5480	5480	5480	0
65	20240913	200100	97888730	5480	5480	5480	5480	0
66	20240913	200000	97888730	5480	5480	5480	5480	0
67	20240913	195900	97888730	5480	5480	5480	5480	0
68	20240913	195800	97888730	5480	5480	5480	5480	0
69	20240913	195700	97888730	5480	5480	5480	5480	0
70	20240913	195600	97888730	5480	5480	5480	5480	0
71	20240913	195500	97888730	5480	5480	5480	5480	0
72	20240913	195400	97888730	5480	5480	5480	5480	0
73	20240913	195300	97888730	5480	5480	5480	5480	0
74	20240913	195200	97888730	5480	5480	5480	5480	0
75	20240913	195100	97888730	5480	5480	5480	5480	0
76	20240913	195000	97888730	5480	5480	5480	5480	0
77	20240913	194900	97888730	5480	5480	5480	5480	0
78	20240913	194800	97888730	5480	5480	5480	5480	0
79	20240913	194700	97888730	5480	5480	5480	5480	0
80	20240913	194600	97888730	5480	5480	5480	5480	0
81	20240913	194500	97888730	5480	5480	5480	5480	0
82	20240913	194400	97888730	5480	5480	5480	5480	0
83	20240913	194300	97888730	5480	5480	5480	5480	0
84	20240913	194200	97888730	5480	5480	5480	5480	0
85	20240913	194100	97888730	5480	5480	5480	5480	0
86	20240913	194000	97888730	5480	5480	5480	5480	0
87	20240913	193900	97888730	5480	5480	5480	5480	0
88	20240913	193800	97888730	5480	5480	5480	5480	0
89	20240913	193700	97888730	5480	5480	5480	5480	0
90	20240913	193600	97888730	5480	5480	5480	5480	0
91	20240913	193500	97888730	5480	5480	5480	5480	0
92	20240913	193400	97888730	5480	5480	5480	5480	852
93	20240913	193300	97888730	5480	5480	5480	5480	0
94	20240913	193200	97888730	5480	5480	5480	5480	0
95	20240913	193100	97888730	5480	5480	5480	5480	0
96	20240913	193000	97888730	5480	5480	5480	5480	0
97	20240913	192900	97888730	5480	5480	5480	5480	0
98	20240913	192800	97888730	5480	5480	5480	5480	0
99	20240913	192700	97888730	5480	5480	5480	5480	0
100	20240913	192600	97888730	5480	5480	5480	5480	0
101	20240913	192500	97888730	5480	5480	5480	5480	0
102	20240913	192400	97888730	5480	5480	5480	5480	0
103	20240913	192300	97888730	5480	5480	5480	5480	0
104	20240913	192200	97888730	5480	5480	5480	5480	0
105	20240913	192100	97888730	5480	5480	5480	5480	0
106	20240913	192000	97888730	5480	5480	5480	5480	0
107	20240913	191900	97888730	5480	5480	5480	5480	0
108	20240913	191800	97888730	5480	5480	5480	5480	0
109	20240913	191700	97888730	5480	5480	5480	5480	0
110	20240913	191600	97888730	5480	5480	5480	5480	0
111	20240913	191500	97888730	5480	5480	5480	5480	0
112	20240913	191400	97888730	5480	5480	5480	5480	0
113	20240913	191300	97888730	5480	5480	5480	5480	0
114	20240913	191200	97888730	5480	5480	5480	5480	0
115	20240913	191100	97888730	5480	5480	5480	5480	0
116	20240913	191000	97888730	5480	5480	5480	5480	0
117	20240913	190900	97888730	5480	5480	5480	5480	0
118	20240913	190800	97888730	5480	5480	5480	5480	0
119	20240913	190700	97888730	5480	5480	5480	5480	0
120	20240913	190600	97888730	5480	5480	5480	5480	0
121	20240913	190500	97888730	5480	5480	5480	5480	0
122	20240913	190400	97888730	5480	5480	5480	5480	852
123	20240913	190300	97888730	5480	5480	5480	5480	0
124	20240913	190200	97888730	5480	5480	5480	5480	0
125	20240913	190100	97888730	5480	5480	5480	5480	0
126	20240913	190000	97888730	5480	5480	5480	5480	0
127	20240913	185900	97888730	5480	5480	5480	5480	0
128	20240913	185800	97888730	5480	5480	5480	5480	0
129	20240913	185700	97888730	5480	5480	5480	5480	0
130	20240913	185600	97888730	5480	5480	5480	5480	0
131	20240913	185500	97888730	5480	5480	5480	5480	0
132	20240913	185400	97888730	5480	5480	5480	5480	0
133	20240913	185300	97888730	5480	5480	5480	5480	0
134	20240913	185200	97888730	5480	5480	5480	5480	0
135	20240913	185100	97888730	5480	5480	5480	5480	0
136	20240913	185000	97888730	5480	5480	5480	5480	0
137	20240913	184900	97888730	5480	5480	5480	5480	0
138	20240913	184800	97888730	5480	5480	5480	5480	0
139	20240913	184700	97888730	5480	5480	5480	5480	0
140	20240913	184600	97888730	5480	5480	5480	5480	0
141	20240913	184500	97888730	5480	5480	5480	5480	0
142	20240913	184400	97888730	5480	5480	5480	5480	0
143	20240913	184300	97888730	5480	5480	5480	5480	0
144	20240913	184200	97888730	5480	5480	5480	5480	0
145	20240913	184100	97888730	5480	5480	5480	5480	0
146	20240913	184000	97888730	5480	5480	5480	5480	0
147	20240913	183900	97888730	5480	5480	5480	5480	0
148	20240913	183800	97888730	5480	5480	5480	5480	0
149	20240913	183700	97888730	5480	5480	5480	5480	0
150	20240913	183600	97888730	5480	5480	5480	5480	0
151	20240913	183500	97888730	5480	5480	5480	5480	0
152	20240913	183400	97888730	5480	5480	5480	5480	852
153	20240913	183300	97888730	5480	5480	5480	5480	0
154	20240913	183200	97888730	5480	5480	5480	5480	0
155	20240913	183100	97888730	5480	5480	5480	5480	0
156	20240913	183000	97888730	5480	5480	5480	5480	0
157	20240913	182900	97888730	5480	5480	5480	5480	0
158	20240913	182800	97888730	5480	5480	5480	5480	0
159	20240913	182700	97888730	5480	5480	5480	5480	0
160	20240913	182600	97888730	5480	5480	5480	5480	0
161	20240913	182500	97888730	5480	5480	5480	5480	0
162	20240913	182400	97888730	5480	5480	5480	5480	0
163	20240913	182300	97888730	5480	5480	5480	5480	0
164	20240913	182200	97888730	5480	5480	5480	5480	0
165	20240913	182100	97888730	5480	5480	5480	5480	0
166	20240913	182000	97888730	5480	5480	5480	5480	0
167	20240913	181900	97888730	5480	5480	5480	5480	0
168	20240913	181800	97888730	5480	5480	5480	5480	0
169	20240913	181700	97888730	5480	5480	5480	5480	0
170	20240913	181600	97888730	5480	5480	5480	5480	0
171	20240913	181500	97888730	5480	5480	5480	5480	0
172	20240913	181400	97888730	5480	5480	5480	5480	0
173	20240913	181300	97888730	5480	5480	5480	5480	0
174	20240913	181200	97888730	5480	5480	5480	5480	0
175	20240913	181100	97888730	5480	5480	5480	5480	0
176	20240913	181000	97888730	5480	5480	5480	5480	0
177	20240913	180900	97888730	5480	5480	5480	5480	0
178	20240913	180800	97888730	5480	5480	5480	5480	0
179	20240913	180700	97888730	5480	5480	5480	5480	0
180	20240913	180600	97888730	5480	5480	5480	5480	0
181	20240913	180500	97888730	5480	5480	5480	5480	0
182	20240913	180400	97888730	5480	5480	5480	5480	852
183	20240913	180300	97888730	5480	5480	5480	5480	0
184	20240913	180200	97888730	5480	5480	5480	5480	0
185	20240913	180100	97888730	5480	5480	5480	5480	0
186	20240913	180000	97888730	5480	5480	5480	5480	0
187	20240913	175900	97888730	5480	5480	5480	5480	0
188	20240913	175800	97888730	5480	5480	5480	5480	0
189	20240913	175700	97888730	5480	5480	5480	5480	0
190	20240913	175600	97888730	5480	5480	5480	5480	0
191	20240913	175500	97888730	5480	5480	5480	5480	0
192	20240913	175400	97888730	5480	5480	5480	5480	0
193	20240913	175300	97888730	5480	5480	5480	5480	0
194	20240913	175200	97888730	5480	5480	5480	5480	0
195	20240913	175100	97888730	5480	5480	5480	5480	0
196	20240913	175000	97888730	5480	5480	5480	5480	0
197	20240913	174900	97888730	5480	5480	5480	5480	0
198	20240913	174800	97888730	5480	5480	5480	5480	0
199	20240913	174700	97888730	5480	5480	5480	5480	0
200	20240913	174600	97888730	5480	5480	5480	5480	0
201	20240913	174500	97888730	5480	5480	5480	5480	0
202	20240913	174400	97888730	5480	5480	5480	5480	0
203	20240913	174300	97888730	5480	5480	5480	5480	0
204	20240913	174200	97888730	5480	5480	5480	5480	0
205	20240913	174100	97888730	5480	5480	5480	5480	0
206	20240913	174000	97888730	5480	5480	5480	5480	0
207	20240913	173900	97888730	5480	5480	5480	5480	0
208	20240913	173800	97888730	5480	5480	5480	5480	0
209	20240913	173700	97888730	5480	5480	5480	5480	0
210	20240913	173600	97888730	5480	5480	5480	5480	0
211	20240913	173500	97888730	5480	5480	5480	5480	0
212	20240913	173400	97888730	5480	5480	5480	5480	852
213	20240913	173300	97888730	5480	5480	5480	5480	0
214	20240913	173200	97888730	5480	5480	5480	5480	0
215	20240913	173100	97888730	5480	5480	5480	5480	0
216	20240913	173000	97888730	5480	5480	5480	5480	0
217	20240913	172900	97888730	5480	5480	5480	5480	0
218	20240913	172800	97888730	5480	5480	5480	5480	0
219	20240913	172700	97888730	5480	5480	5480	5480	0
220	20240913	172600	97888730	5480	5480	5480	5480	0
221	20240913	172500	97888730	5480	5480	5480	5480	0
222	20240913	172400	97888730	5480	5480	5480	5480	0
223	20240913	172300	97888730	5480	5480	5480	5480	0
224	20240913	172200	97888730	5480	5480	5480	5480	0
225	20240913	172100	97888730	5480	5480	5480	5480	0
226	20240913	172000	97888730	5480	5480	5480	5480	0
227	20240913	171900	97888730	5480	5480	5480	5480	0
228	20240913	171800	97888730	5480	5480	5480	5480	0
229	20240913	171700	97888730	5480	5480	5480	5480	0
230	20240913	171600	97888730	5480	5480	5480	5480	0
231	20240913	171500	97888730	5480	5480	5480	5480	0
232	20240913	171400	97888730	5480	5480	5480	5480	0
233	20240913	171300	97888730	5480	5480	5480	5480	0
234	20240913	171200	97888730	5480	5480	5480	5480	0
235	20240913	171100	97888730	5480	5480	5480	5480	0
236	20240913	171000	97888730	5480	5480	5480	5480	0
237	20240913	170900	97888730	5480	5480	5480	5480	0
238	20240913	170800	97888730	5480	5480	5480	5480	0
239	20240913	170700	97888730	5480	5480	5480	5480	0
240	20240913	170600	97888730	5480	5480	5480	5480	0
241	20240913	170500	97888730	5480	5480	5480	5480	0
242	20240913	170400	97888730	5480	5480	5480	5480	852
243	20240913	170300	97888730	5480	5480	5480	5480	0
244	20240913	170200	97888730	5480	5480	5480	5480	0
245	20240913	170100	97888730	5480	5480	5480	5480	0
246	20240913	170000	97888730	5480	5480	5480	5480	0
247	20240913	165900	97888730	5480	5480	5480	5480	0
248	20240913	165800	97888730	5480	5480	5480	5480	0
249	20240913	165700	97888730	5480	5480	5480	5480	0
250	20240913	165600	97888730	5480	5480	5480	5480	0
251	20240913	165500	97888730	5480	5480	5480	5480	0
252	20240913	165400	97888730	5480	5480	5480	5480	0
253	20240913	165300	97888730	5480	5480	5480	5480	0
254	20240913	165200	97888730	5480	5480	5480	5480	0
255	20240913	165100	97888730	5480	5480	5480	5480	0
256	20240913	165000	97888730	5480	5480	5480	5480	0
257	20240913	164900	97888730	5480	5480	5480	5480	0
258	20240913	164800	97888730	5480	5480	5480	5480	0
259	20240913	164700	97888730	5480	5480	5480	5480	0
260	20240913	164600	97888730	5480	5480	5480	5480	0
261	20240913	164500	97888730	5480	5480	5480	5480	0
262	20240913	164400	97888730	5480	5480	5480	5480	0
263	20240913	164300	97888730	5480	5480	5480	5480	0
264	20240913	164200	97888730	5480	5480	5480	5480	0
265	20240913	164100	97888730	5480	5480	5480	5480	0
266	20240913	164000	97888730	5480	5480	5480	5480	0
267	20240913	163900	97888730	5480	5480	5480	5480	0
268	20240913	163800	97888730	5480	5480	5480	5480	0
269	20240913	163700	97888730	5480	5480	5480	5480	0
270	20240913	163600	97888730	5480	5480	5480	5480	0
271	20240913	163500	97888730	5480	5480	5480	5480	0
272	20240913	163400	97888730	5480	5480	5480	5480	852
273	20240913	163300	97888730	5480	5480	5480	5480	0
274	20240913	163200	97888730	5480	5480	5480	5480	0
275	20240913	163100	97888730	5480	5480	5480	5480	0
276	20240913	163000	97888730	5480	5480	5480	5480	0
277	20240913	162900	97888730	5480	5480	5480	5480	0
278	20240913	162800	97888730	5480	5480	5480	5480	0
279	20240913	162700	97888730	5480	5480	5480	5480	0
280	20240913	162600	97888730	5480	5480	5480	5480	0
281	20240913	162500	97888730	5480	5480	5480	5480	0
282	20240913	162400	97888730	5480	5480	5480	5480	0
283	20240913	162300	97888730	5480	5480	5480	5480	0
284	20240913	162200	97888730	5480	5480	5480	5480	0
285	20240913	162100	97888730	5480	5480	5480	5480	0
286	20240913	162000	97888730	5480	5480	5480	5480	0
287	20240913	161900	97888730	5480	5480	5480	5480	0
288	20240913	161800	97888730	5480	5480	5480	5480	0
289	20240913	161700	97888730	5480	5480	5480	5480	0
290	20240913	161600	97888730	5480	5480	5480	5480	0
291	20240913	161500	97888730	5480	5480	5480	5480	0
292	20240913	161400	97888730	5480	5480	5480	5480	0
293	20240913	161300	97888730	5480	5480	5480	5480	0
294	20240913	161200	97888730	5480	5480	5480	5480	0
295	20240913	161100	97888730	5480	5480	5480	5480	0
296	20240913	161000	97888730	5480	5480	5480	5480	0
297	20240913	160900	97888730	5480	5480	5480	5480	0
298	20240913	160800	97888730	5480	5480	5480	5480	0
299	20240913	160700	97888730	5480	5480	5480	5480	0
300	20240913	160600	97888730	5480	5480	5480	5480	0
301	20240913	160500	97888730	5480	5480	5480	5480	0
302	20240913	160400	97888730	5480	5480	5480	5480	852
303	20240913	160300	97888730	5480	5480	5480	5480	0
304	20240913	160200	97888730	5480	5480	5480	5480	0
305	20240913	160100	97888730	5480	5480	5480	5480	0
306	20240913	160000	97888730	5480	5480	5480	5480	0
307	20240913	155900	97888730	5480	5480	5480	5480	0
308	20240913	155800	97888730	5480	5480	5480	5480	0
309	20240913	155700	97888730	5480	5480	5480	5480	0
310	20240913	155600	97888730	5480	5480	5480	5480	0
311	20240913	155500	97888730	5480	5480	5480	5480	0
312	20240913	155400	97888730	5480	5480	5480	5480	0
313	20240913	155300	97888730	5480	5480	5480	5480	0
314	20240913	155200	97888730	5480	5480	5480	5480	0
315	20240913	155100	97888730	5480	5480	5480	5480	0
316	20240913	155000	97888730	5480	5480	5480	5480	0
317	20240913	154900	97888730	5480	5480	5480	5480	0
318	20240913	154800	97888730	5480	5480	5480	5480	0
319	20240913	154700	97888730	5480	5480	5480	5480	0
320	20240913	154600	97888730	5480	5480	5480	5480	0
321	20240913	154500	97888730	5480	5480	5480	5480	0
322	20240913	154400	97888730	5480	5480	5480	5480	0
323	20240913	154300	97888730	5480	5480	5480	5480	0
324	20240913	154200	97888730	5480	5480	5480	5480	0
325	20240913	154100	97888730	5480	5480	5480	5480	0
326	20240913	154000	97888730	5480	5480	5480	5480	0
327	20240913	153900	97888730	5480	5480	5480	5480	0
328	20240913	153800	97888730	5480	5480	5480	5480	0
329	20240913	153700	97888730	5480	5480	5480	5480	0
330	20240913	153600	97888730	5480	5480	5480	5480	0
331	20240913	153500	97888730	5480	5480	5480	5480	0
332	20240913	153400	97888730	5480	5480	5480	5480	852
333	20240913	153300	97888730	5480	5480	5480	5480	0
334	20240913	153200	97888730	5480	5480	5480	5480	0
335	20240913	153100	97888730	5480	5480	5480	5480	0
336	20240913	153000	97888730	5480	5480	5480	5480	852
337	20240913	152900	93219770	5510	5510	5510	5510	0
338	20240913	152800	93219770	5510	5510	5510	5510	0
339	20240913	152700	93219770	5510	5510	5510	5510	0
340	20240913	152600	93219770	5510	5510	5510	5510	0
341	20240913	152500	93219770	5510	5510	5510	5510	0
342	20240913	152400	93219770	5510	5510	5510	5510	0
343	20240913	152300	93219770	5510	5510	5510	5510	0
344	20240913	152200	93219770	5510	5510	5510	5510	0
345	20240913	152100	93219770	5510	5510	5510	5510	0
346	20240913	152000	93219770	5510	5510	5510	5510	0
347	20240913	151900	93219770	5510	5530	5530	5510	134
348	20240913	151800	92480410	5530	5530	5530	5530	0
349	20240913	151700	92480410	5530	5530	5530	5530	0
350	20240913	151600	92480410	5530	5530	5530	5530	1
351	20240913	151500	92474880	5540	5540	5540	5540	0
352	20240913	151400	92474880	5540	5540	5540	5540	0
353	20240913	151300	92474880	5540	5540	5540	5540	30
354	20240913	151200	92308680	5550	5550	5550	5550	0
355	20240913	151100	92308680	5550	5550	5550	5550	7
356	20240913	151000	92269830	5580	5520	5580	5520	800
357	20240913	150900	87827510	5520	5520	5520	5520	0
358	20240913	150800	87827510	5520	5520	5520	5520	10
359	20240913	150700	87772310	5520	5520	5520	5520	0
360	20240913	150600	87772310	5520	5520	5520	5520	41
361	20240913	150500	87545990	5520	5540	5540	5520	3
362	20240913	150400	87529400	5550	5550	5550	5550	0
363	20240913	150300	87529400	5550	5550	5550	5550	0
364	20240913	150200	87529400	5550	5550	5550	5550	33
365	20240913	150100	87346250	5550	5550	5550	5550	0
366	20240913	150000	87346250	5550	5550	5550	5550	1
367	20240913	145900	87340700	5550	5520	5550	5520	12
368	20240913	145800	87274400	5510	5510	5510	5510	0
369	20240913	145700	87274400	5510	5510	5510	5510	0
370	20240913	145600	87274400	5510	5510	5510	5510	0
371	20240913	145500	87274400	5510	5510	5510	5510	0
372	20240913	145400	87274400	5510	5510	5510	5510	0
373	20240913	145300	87274400	5510	5510	5510	5510	0
374	20240913	145200	87274400	5510	5510	5510	5510	0
375	20240913	145100	87274400	5510	5510	5510	5510	5
376	20240913	145000	87246850	5510	5510	5510	5510	0
377	20240913	144900	87246850	5510	5510	5510	5510	57
378	20240913	144800	86932780	5550	5550	5550	5550	0
379	20240913	144700	86932780	5550	5550	5550	5550	0
380	20240913	144600	86932780	5550	5550	5550	5550	0
381	20240913	144500	86932780	5550	5550	5550	5550	100
382	20240913	144400	86377780	5550	5550	5550	5550	36
383	20240913	144300	86177980	5540	5540	5540	5540	181
384	20240913	144200	85175240	5510	5510	5540	5510	3
385	20240913	144100	85158680	5540	5530	5540	5530	200
386	20240913	144000	84050690	5540	5530	5540	5530	3
387	20240913	143900	84034080	5540	5540	5540	5540	0
388	20240913	143800	84034080	5540	5540	5540	5540	0
389	20240913	143700	84034080	5540	5510	5540	5510	2
390	20240913	143600	84023030	5540	5510	5540	5510	67
391	20240913	143500	83652660	5510	5510	5510	5510	40
392	20240913	143400	83432260	5490	5490	5490	5490	0
393	20240913	143300	83432260	5490	5490	5490	5490	0
394	20240913	143200	83432260	5490	5490	5490	5490	0
395	20240913	143100	83432260	5490	5490	5490	5490	0
396	20240913	143000	83432260	5490	5490	5490	5490	0
397	20240913	142900	83432260	5490	5490	5490	5490	0
398	20240913	142800	83432260	5490	5490	5490	5490	1299
399	20240913	142700	76300750	5480	5480	5480	5480	0
400	20240913	142600	76300750	5480	5480	5480	5480	0
401	20240913	142500	76300750	5480	5480	5480	5480	1
402	20240913	142400	76295270	5490	5490	5490	5490	0
403	20240913	142300	76295270	5490	5490	5490	5490	152
404	20240913	142200	75460790	5480	5480	5480	5480	0
405	20240913	142100	75460790	5480	5480	5480	5480	0
406	20240913	142000	75460790	5480	5480	5480	5480	0
407	20240913	141900	75460790	5480	5480	5480	5480	0
408	20240913	141800	75460790	5480	5480	5480	5480	0
409	20240913	141700	75460790	5480	5480	5480	5480	64
410	20240913	141600	75110070	5480	5480	5480	5480	0
411	20240913	141500	75110070	5480	5480	5480	5480	36
412	20240913	141400	74912790	5480	5480	5480	5480	0
413	20240913	141300	74912790	5480	5480	5480	5480	0
414	20240913	141200	74912790	5480	5480	5480	5480	0
415	20240913	141100	74912790	5480	5480	5480	5480	0
416	20240913	141000	74912790	5480	5480	5480	5480	0
417	20240913	140900	74912790	5480	5480	5480	5480	0
418	20240913	140800	74912790	5480	5480	5480	5480	20
419	20240913	140700	74803190	5490	5490	5490	5490	0
420	20240913	140600	74803190	5490	5490	5490	5490	0
421	20240913	140500	74803190	5490	5490	5490	5490	0
422	20240913	140400	74803190	5490	5490	5490	5490	0
423	20240913	140300	74803190	5490	5490	5490	5490	0
424	20240913	140200	74803190	5490	5490	5490	5490	0
425	20240913	140100	74803190	5490	5490	5490	5490	0
426	20240913	140000	74803190	5490	5490	5490	5490	0
427	20240913	135900	74803190	5490	5490	5490	5490	10
428	20240913	135800	74748290	5500	5500	5500	5500	0
429	20240913	135700	74748290	5500	5500	5500	5500	0
430	20240913	135600	74748290	5500	5500	5500	5500	0
431	20240913	135500	74748290	5500	5500	5500	5500	0
432	20240913	135400	74748290	5500	5500	5500	5500	0
433	20240913	135300	74748290	5500	5500	5500	5500	0
434	20240913	135200	74748290	5500	5500	5500	5500	0
435	20240913	135100	74748290	5500	5500	5500	5500	0
436	20240913	135000	74748290	5500	5500	5500	5500	0
437	20240913	134900	74748290	5500	5500	5500	5500	0
438	20240913	134800	74748290	5500	5500	5500	5500	0
439	20240913	134700	74748290	5500	5500	5500	5500	0
440	20240913	134600	74748290	5500	5490	5500	5490	42
441	20240913	134500	74517300	5480	5480	5480	5480	0
442	20240913	134400	74517300	5480	5480	5480	5480	0
443	20240913	134300	74517300	5480	5480	5480	5480	1
444	20240913	134200	74511820	5480	5480	5480	5480	0
445	20240913	134100	74511820	5480	5480	5480	5480	0
446	20240913	134000	74511820	5480	5480	5480	5480	0
447	20240913	133900	74511820	5480	5480	5480	5480	0
448	20240913	133800	74511820	5480	5480	5480	5480	0
449	20240913	133700	74511820	5480	5480	5480	5480	0
450	20240913	133600	74511820	5480	5480	5480	5480	0
451	20240913	133500	74511820	5480	5480	5480	5480	0
452	20240913	133400	74511820	5480	5480	5480	5480	44
453	20240913	133300	74270700	5490	5490	5490	5490	0
454	20240913	133200	74270700	5490	5490	5490	5490	0
455	20240913	133100	74270700	5490	5490	5490	5490	30
456	20240913	133000	74106000	5490	5490	5490	5490	1006
457	20240913	132900	68583060	5500	5500	5500	5500	0
458	20240913	132800	68583060	5500	5500	5500	5500	51
459	20240913	132700	68302560	5500	5500	5500	5500	30
460	20240913	132600	68137560	5500	5500	5500	5500	5
461	20240913	132500	68110060	5510	5510	5510	5510	0
462	20240913	132400	68110060	5510	5510	5510	5510	0
463	20240913	132300	68110060	5510	5510	5510	5510	0
464	20240913	132200	68110060	5510	5510	5510	5510	0
465	20240913	132100	68110060	5510	5510	5510	5510	0
466	20240913	132000	68110060	5510	5510	5510	5510	1
467	20240913	131900	68104550	5510	5510	5510	5510	0
468	20240913	131800	68104550	5510	5510	5510	5510	0
469	20240913	131700	68104550	5510	5510	5510	5510	0
470	20240913	131600	68104550	5510	5510	5510	5510	0
471	20240913	131500	68104550	5510	5510	5510	5510	0
472	20240913	131400	68104550	5510	5510	5510	5510	0
473	20240913	131300	68104550	5510	5510	5510	5510	0
474	20240913	131200	68104550	5510	5490	5510	5490	7
475	20240913	131100	68066100	5500	5500	5500	5500	22
476	20240913	131000	67945100	5500	5500	5500	5500	0
477	20240913	130900	67945100	5500	5500	5500	5500	0
478	20240913	130800	67945100	5500	5500	5500	5500	0
479	20240913	130700	67945100	5500	5500	5500	5500	4
480	20240913	130600	67923100	5500	5500	5500	5500	0
481	20240913	130500	67923100	5500	5500	5500	5500	0
482	20240913	130400	67923100	5500	5500	5500	5500	0
483	20240913	130300	67923100	5500	5500	5500	5500	0
484	20240913	130200	67923100	5500	5500	5500	5500	2
485	20240913	130100	67912100	5500	5500	5500	5500	0
486	20240913	130000	67912100	5500	5500	5500	5500	0
487	20240913	125900	67912100	5500	5500	5500	5500	51
488	20240913	125800	67631600	5500	5500	5500	5500	0
489	20240913	125700	67631600	5500	5500	5500	5500	0
490	20240913	125600	67631600	5500	5500	5500	5500	11
491	20240913	125500	67571100	5500	5500	5500	5500	50
492	20240913	125400	67296100	5500	5500	5500	5500	0
493	20240913	125300	67296100	5500	5500	5500	5500	0
494	20240913	125200	67296100	5500	5500	5500	5500	0
495	20240913	125100	67296100	5500	5500	5500	5500	50
496	20240913	125000	67021100	5500	5500	5500	5500	0
497	20240913	124900	67021100	5500	5500	5500	5500	0
498	20240913	124800	67021100	5500	5500	5500	5500	45
499	20240913	124700	66773600	5510	5510	5510	5510	0
500	20240913	124600	66773600	5510	5510	5510	5510	0
501	20240913	124500	66773600	5510	5510	5510	5510	0
502	20240913	124400	66773600	5510	5510	5510	5510	0
503	20240913	124300	66773600	5510	5510	5510	5510	10
504	20240913	124200	66718500	5500	5500	5500	5500	0
505	20240913	124100	66718500	5500	5500	5500	5500	0
506	20240913	124000	66718500	5500	5500	5500	5500	0
507	20240913	123900	66718500	5500	5500	5500	5500	0
508	20240913	123800	66718500	5500	5500	5500	5500	0
509	20240913	123700	66718500	5500	5520	5520	5500	97
510	20240913	123600	66184000	5510	5510	5510	5510	0
511	20240913	123500	66184000	5510	5510	5510	5510	0
512	20240913	123400	66184000	5510	5500	5510	5500	80
513	20240913	123300	65743710	5490	5490	5490	5490	0
514	20240913	123200	65743710	5490	5490	5490	5490	7
515	20240913	123100	65705280	5490	5490	5490	5490	0
516	20240913	123000	65705280	5490	5490	5500	5490	102
517	20240913	122900	65144670	5480	5480	5480	5480	0
518	20240913	122800	65144670	5480	5480	5480	5480	0
519	20240913	122700	65144670	5480	5480	5480	5480	0
520	20240913	122600	65144670	5480	5480	5480	5480	0
521	20240913	122500	65144670	5480	5480	5480	5480	0
522	20240913	122400	65144670	5480	5480	5480	5480	0
523	20240913	122300	65144670	5480	5480	5480	5480	0
524	20240913	122200	65144670	5480	5480	5480	5480	0
525	20240913	122100	65144670	5480	5480	5480	5480	0
526	20240913	122000	65144670	5480	5480	5480	5480	0
527	20240913	121900	65144670	5480	5480	5480	5480	0
528	20240913	121800	65144670	5480	5480	5480	5480	11
529	20240913	121700	65084390	5480	5480	5480	5480	0
530	20240913	121600	65084390	5480	5480	5480	5480	0
531	20240913	121500	65084390	5480	5480	5480	5480	0
532	20240913	121400	65084390	5480	5480	5480	5480	1
533	20240913	121300	65078910	5490	5490	5490	5490	0
534	20240913	121200	65078910	5490	5490	5490	5490	0
535	20240913	121100	65078910	5490	5490	5490	5490	2
536	20240913	121000	65067930	5500	5500	5500	5500	0
537	20240913	120900	65067930	5500	5500	5500	5500	0
538	20240913	120800	65067930	5500	5500	5500	5500	0
539	20240913	120700	65067930	5500	5500	5500	5500	0
540	20240913	120600	65067930	5500	5500	5500	5500	0
541	20240913	120500	65067930	5500	5500	5500	5500	0
542	20240913	120400	65067930	5500	5500	5500	5500	100
543	20240913	120300	64517930	5500	5500	5500	5500	200
544	20240913	120200	63417930	5500	5500	5500	5500	0
545	20240913	120100	63417930	5500	5500	5500	5500	40
546	20240913	120000	63197930	5520	5520	5520	5520	0
547	20240913	115900	63197930	5520	5520	5520	5520	0
548	20240913	115800	63197930	5520	5520	5520	5520	0
549	20240913	115700	63197930	5520	5520	5520	5520	0
550	20240913	115600	63197930	5520	5520	5520	5520	0
551	20240913	115500	63197930	5520	5460	5520	5460	101
552	20240913	115400	62643080	5460	5460	5460	5460	0
553	20240913	115300	62643080	5460	5460	5460	5460	0
554	20240913	115200	62643080	5460	5460	5460	5460	0
555	20240913	115100	62643080	5460	5460	5460	5460	50
556	20240913	115000	62370080	5460	5460	5460	5460	0
557	20240913	114900	62370080	5460	5460	5460	5460	0
558	20240913	114800	62370080	5460	5460	5460	5460	276
559	20240913	114700	60863120	5460	5460	5460	5460	0
560	20240913	114600	60863120	5460	5460	5460	5460	0
561	20240913	114500	60863120	5460	5460	5460	5460	0
562	20240913	114400	60863120	5460	5460	5460	5460	0
563	20240913	114300	60863120	5460	5460	5460	5460	0
564	20240913	114200	60863120	5460	5460	5460	5460	0
565	20240913	114100	60863120	5460	5460	5460	5460	0
566	20240913	114000	60863120	5460	5460	5460	5460	0
567	20240913	113900	60863120	5460	5460	5460	5460	98
568	20240913	113800	60328040	5460	5460	5460	5460	0
569	20240913	113700	60328040	5460	5460	5460	5460	151
570	20240913	113600	59503580	5490	5490	5490	5490	0
571	20240913	113500	59503580	5490	5490	5490	5490	0
572	20240913	113400	59503580	5490	5490	5490	5490	0
573	20240913	113300	59503580	5490	5490	5490	5490	0
574	20240913	113200	59503580	5490	5490	5490	5490	0
575	20240913	113100	59503580	5490	5490	5490	5490	0
576	20240913	113000	59503580	5490	5490	5490	5490	0
577	20240913	112900	59503580	5490	5490	5490	5490	0
578	20240913	112800	59503580	5490	5490	5490	5490	0
579	20240913	112700	59503580	5490	5490	5490	5490	0
580	20240913	112600	59503580	5490	5490	5490	5490	0
581	20240913	112500	59503580	5490	5490	5490	5490	0
582	20240913	112400	59503580	5490	5490	5490	5490	0
583	20240913	112300	59503580	5490	5490	5490	5490	0
584	20240913	112200	59503580	5490	5490	5490	5490	0
585	20240913	112100	59503580	5490	5490	5490	5490	0
586	20240913	112000	59503580	5490	5490	5490	5490	0
587	20240913	111900	59503580	5490	5490	5490	5490	70
588	20240913	111800	59119280	5490	5490	5490	5490	0
589	20240913	111700	59119280	5490	5490	5490	5490	0
590	20240913	111600	59119280	5490	5480	5490	5480	203
591	20240913	111500	58006140	5450	5450	5450	5450	0
592	20240913	111400	58006140	5450	5450	5450	5450	0
593	20240913	111300	58006140	5450	5450	5450	5450	0
594	20240913	111200	58006140	5450	5470	5470	5450	78
595	20240913	111100	57580900	5480	5480	5480	5480	0
596	20240913	111000	57580900	5480	5480	5480	5480	0
597	20240913	110900	57580900	5480	5480	5480	5480	11
598	20240913	110800	57520620	5470	5470	5470	5470	8
599	20240913	110700	57476860	5470	5470	5470	5470	0
600	20240913	110600	57476860	5470	5460	5470	5460	104
601	20240913	110500	56908250	5460	5470	5470	5460	27
602	20240913	110400	56760790	5470	5470	5470	5470	0
603	20240913	110300	56760790	5470	5470	5470	5470	27
604	20240913	110200	56613100	5470	5470	5470	5470	116
605	20240913	110100	55978580	5480	5480	5480	5480	150
606	20240913	110000	55156580	5480	5480	5480	5480	13
607	20240913	105900	55085340	5480	5480	5480	5480	27
608	20240913	105800	54937380	5480	5490	5490	5480	39
609	20240913	105700	54723600	5490	5490	5490	5490	17
610	20240913	105600	54630270	5480	5480	5480	5480	0
611	20240913	105500	54630270	5480	5480	5480	5480	18
612	20240913	105400	54531630	5480	5480	5480	5480	100
613	20240913	105300	53983630	5480	5480	5480	5480	0
614	20240913	105200	53983630	5480	5480	5480	5480	20
615	20240913	105100	53874030	5480	5480	5480	5480	42
616	20240913	105000	53643870	5480	5490	5490	5480	187
617	20240913	104900	52619080	5480	5480	5480	5480	0
618	20240913	104800	52619080	5480	5480	5480	5480	0
619	20240913	104700	52619080	5480	5480	5480	5480	3
620	20240913	104600	52602640	5480	5480	5480	5480	0
621	20240913	104500	52602640	5480	5480	5480	5480	0
622	20240913	104400	52602640	5480	5480	5480	5480	100
623	20240913	104300	52054640	5480	5480	5480	5480	0
624	20240913	104200	52054640	5480	5480	5480	5480	75
625	20240913	104100	51643640	5480	5480	5480	5480	0
626	20240913	104000	51643640	5480	5480	5480	5480	0
627	20240913	103900	51643640	5480	5480	5480	5480	10
628	20240913	103800	51588840	5490	5490	5490	5490	298
629	20240913	103700	49952820	5500	5500	5500	5500	10
630	20240913	103600	49897820	5490	5490	5490	5490	0
631	20240913	103500	49897820	5490	5490	5490	5490	0
632	20240913	103400	49897820	5490	5490	5490	5490	0
633	20240913	103300	49897820	5490	5520	5520	5490	4
634	20240913	103200	49875800	5500	5500	5500	5500	60
635	20240913	103100	49545800	5500	5500	5500	5500	227
636	20240913	103000	48297300	5510	5510	5510	5510	0
637	20240913	102900	48297300	5510	5510	5510	5510	26
638	20240913	102800	48154040	5510	5510	5510	5510	300
639	20240913	102700	46501040	5530	5530	5530	5530	60
640	20240913	102600	46169240	5520	5520	5520	5520	0
641	20240913	102500	46169240	5520	5520	5520	5520	0
642	20240913	102400	46169240	5520	5520	5520	5520	500
643	20240913	102300	43409240	5520	5530	5530	5520	337
644	20240913	102200	41548630	5520	5520	5520	5520	0
645	20240913	102100	41548630	5520	5520	5520	5520	0
646	20240913	102000	41548630	5520	5520	5520	5520	20
647	20240913	101900	41438230	5490	5490	5490	5490	0
648	20240913	101800	41438230	5490	5490	5490	5490	0
649	20240913	101700	41438230	5490	5490	5490	5490	0
650	20240913	101600	41438230	5490	5490	5490	5490	0
651	20240913	101500	41438230	5490	5490	5490	5490	0
652	20240913	101400	41438230	5490	5490	5490	5490	0
653	20240913	101300	41438230	5490	5490	5490	5490	0
654	20240913	101200	41438230	5490	5490	5490	5490	0
655	20240913	101100	41438230	5490	5500	5500	5490	40
656	20240913	101000	41218560	5490	5490	5490	5490	0
657	20240913	100900	41218560	5490	5490	5490	5490	0
658	20240913	100800	41218560	5490	5490	5490	5490	0
659	20240913	100700	41218560	5490	5490	5490	5490	30
660	20240913	100600	41053860	5490	5490	5490	5490	1
661	20240913	100500	41048370	5490	5490	5490	5490	25
662	20240913	100400	40911120	5490	5490	5490	5490	32
663	20240913	100300	40735440	5490	5490	5490	5490	0
664	20240913	100200	40735440	5490	5490	5490	5490	0
665	20240913	100100	40735440	5490	5490	5490	5490	43
666	20240913	100000	40499370	5490	5490	5490	5490	0
667	20240913	095900	40499370	5490	5490	5490	5490	0
668	20240913	095800	40499370	5490	5490	5490	5490	115
669	20240913	095700	39868020	5500	5500	5500	5500	0
670	20240913	095600	39868020	5500	5500	5500	5500	10
671	20240913	095500	39813020	5490	5490	5490	5490	20
672	20240913	095400	39703220	5500	5500	5500	5500	374
673	20240913	095300	37646220	5500	5520	5520	5500	30
674	20240913	095200	37480940	5530	5530	5530	5530	11
675	20240913	095100	37420110	5540	5540	5540	5540	0
676	20240913	095000	37420110	5540	5540	5540	5540	134
677	20240913	094900	36677750	5540	5540	5540	5540	0
678	20240913	094800	36677750	5540	5540	5540	5540	92
679	20240913	094700	36168070	5540	5540	5540	5540	0
680	20240913	094600	36168070	5540	5540	5540	5540	0
681	20240913	094500	36168070	5540	5540	5540	5540	0
682	20240913	094400	36168070	5540	5540	5540	5540	0
683	20240913	094300	36168070	5540	5540	5540	5540	0
684	20240913	094200	36168070	5540	5540	5540	5540	10
685	20240913	094100	36112670	5540	5540	5540	5540	1
686	20240913	094000	36107130	5530	5530	5530	5530	51
687	20240913	093900	35825100	5500	5530	5530	5500	49
688	20240913	093800	35554870	5530	5530	5530	5530	16
689	20240913	093700	35466390	5500	5500	5500	5500	0
690	20240913	093600	35466390	5500	5500	5500	5500	0
691	20240913	093500	35466390	5500	5500	5500	5500	0
692	20240913	093400	35466390	5500	5500	5500	5500	20
693	20240913	093300	35356390	5500	5500	5500	5500	0
694	20240913	093200	35356390	5500	5500	5500	5500	0
695	20240913	093100	35356390	5500	5500	5500	5500	0
696	20240913	093000	35356390	5500	5500	5500	5500	0
697	20240913	092900	35356390	5500	5500	5500	5500	0
698	20240913	092800	35356390	5500	5500	5500	5500	30
699	20240913	092700	35191390	5500	5500	5500	5500	0
700	20240913	092600	35191390	5500	5500	5500	5500	0
701	20240913	092500	35191390	5500	5520	5520	5490	3102
702	20240913	092400	18133190	5520	5520	5520	5520	10
703	20240913	092300	18077990	5510	5510	5510	5510	0
704	20240913	092200	18077990	5510	5510	5510	5510	0
705	20240913	092100	18077990	5510	5520	5520	5510	165
706	20240913	092000	17168140	5530	5560	5560	5530	310
707	20240913	091900	15451550	5560	5560	5560	5560	79
708	20240913	091800	15012310	5570	5560	5570	5560	16
709	20240913	091700	14923210	5560	5550	5560	5550	3
710	20240913	091600	14906550	5550	5550	5550	5550	0
711	20240913	091500	14906550	5550	5550	5550	5550	300
712	20240913	091400	13241550	5550	5560	5560	5550	50
713	20240913	091300	12963920	5590	5560	5590	5560	106
714	20240913	091200	12374410	5560	5570	5570	5560	277
715	20240913	091100	10833090	5580	5600	5600	5580	375
716	20240913	091000	8739330	5600	5600	5600	5600	10
717	20240913	090900	8683330	5610	5620	5620	5610	202
718	20240913	090800	7548110	5620	5610	5620	5610	95
719	20240913	090700	7014290	5610	5610	5610	5610	10
720	20240913	090600	6958190	5610	5610	5610	5610	80
721	20240913	090500	6509390	5580	5580	5580	5580	300
722	20240913	090400	4835390	5580	5580	5580	5580	0
723	20240913	090300	4835390	5580	5580	5580	5580	100
724	20240913	090200	4277390	5580	5560	5580	5560	176
725	20240913	090100	3295650	5580	5580	5580	5580	0
726	20240913	090000	3295650	5580	5600	5610	5580	589