KissMeData/039340/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192400	44660710	5560	5560	5560	5560	1500
3	20240923	192300	44660710	5560	5560	5560	5560	0
4	20240923	192200	44660710	5560	5560	5560	5560	0
5	20240923	192100	44660710	5560	5560	5560	5560	0
6	20240923	192000	44660710	5560	5560	5560	5560	0
7	20240923	191900	44660710	5560	5560	5560	5560	0
8	20240923	191800	44660710	5560	5560	5560	5560	0
9	20240923	191700	44660710	5560	5560	5560	5560	0
10	20240923	191600	44660710	5560	5560	5560	5560	0
11	20240923	191500	44660710	5560	5560	5560	5560	0
12	20240923	191400	44660710	5560	5560	5560	5560	0
13	20240923	191300	44660710	5560	5560	5560	5560	0
14	20240923	191200	44660710	5560	5560	5560	5560	0
15	20240923	191100	44660710	5560	5560	5560	5560	0
16	20240923	191000	44660710	5560	5560	5560	5560	0
17	20240923	190900	44660710	5560	5560	5560	5560	0
18	20240923	190800	44660710	5560	5560	5560	5560	0
19	20240923	190700	44660710	5560	5560	5560	5560	0
20	20240923	190600	44660710	5560	5560	5560	5560	0
21	20240923	190500	44660710	5560	5560	5560	5560	0
22	20240923	190400	44660710	5560	5560	5560	5560	0
23	20240923	190300	44660710	5560	5560	5560	5560	0
24	20240923	190200	44660710	5560	5560	5560	5560	0
25	20240923	190100	44660710	5560	5560	5560	5560	0
26	20240923	190000	44660710	5560	5560	5560	5560	0
27	20240923	185900	44660710	5560	5560	5560	5560	0
28	20240923	185800	44660710	5560	5560	5560	5560	0
29	20240923	185700	44660710	5560	5560	5560	5560	0
30	20240923	185600	44660710	5560	5560	5560	5560	0
31	20240923	185500	44660710	5560	5560	5560	5560	0
32	20240923	185400	44660710	5560	5560	5560	5560	1500
33	20240923	185300	44660710	5560	5560	5560	5560	0
34	20240923	185200	44660710	5560	5560	5560	5560	0
35	20240923	185100	44660710	5560	5560	5560	5560	0
36	20240923	185000	44660710	5560	5560	5560	5560	0
37	20240923	184900	44660710	5560	5560	5560	5560	0
38	20240923	184800	44660710	5560	5560	5560	5560	0
39	20240923	184700	44660710	5560	5560	5560	5560	0
40	20240923	184600	44660710	5560	5560	5560	5560	0
41	20240923	184500	44660710	5560	5560	5560	5560	0
42	20240923	184400	44660710	5560	5560	5560	5560	0
43	20240923	184300	44660710	5560	5560	5560	5560	0
44	20240923	184200	44660710	5560	5560	5560	5560	0
45	20240923	184100	44660710	5560	5560	5560	5560	0
46	20240923	184000	44660710	5560	5560	5560	5560	0
47	20240923	183900	44660710	5560	5560	5560	5560	0
48	20240923	183800	44660710	5560	5560	5560	5560	0
49	20240923	183700	44660710	5560	5560	5560	5560	0
50	20240923	183600	44660710	5560	5560	5560	5560	0
51	20240923	183500	44660710	5560	5560	5560	5560	0
52	20240923	183400	44660710	5560	5560	5560	5560	0
53	20240923	183300	44660710	5560	5560	5560	5560	0
54	20240923	183200	44660710	5560	5560	5560	5560	0
55	20240923	183100	44660710	5560	5560	5560	5560	0
56	20240923	183000	44660710	5560	5560	5560	5560	0
57	20240923	182900	44660710	5560	5560	5560	5560	0
58	20240923	182800	44660710	5560	5560	5560	5560	0
59	20240923	182700	44660710	5560	5560	5560	5560	0
60	20240923	182600	44660710	5560	5560	5560	5560	0
61	20240923	182500	44660710	5560	5560	5560	5560	0
62	20240923	182400	44660710	5560	5560	5560	5560	1500
63	20240923	182300	44660710	5560	5560	5560	5560	0
64	20240923	182200	44660710	5560	5560	5560	5560	0
65	20240923	182100	44660710	5560	5560	5560	5560	0
66	20240923	182000	44660710	5560	5560	5560	5560	0
67	20240923	181900	44660710	5560	5560	5560	5560	0
68	20240923	181800	44660710	5560	5560	5560	5560	0
69	20240923	181700	44660710	5560	5560	5560	5560	0
70	20240923	181600	44660710	5560	5560	5560	5560	0
71	20240923	181500	44660710	5560	5560	5560	5560	0
72	20240923	181400	44660710	5560	5560	5560	5560	0
73	20240923	181300	44660710	5560	5560	5560	5560	0
74	20240923	181200	44660710	5560	5560	5560	5560	0
75	20240923	181100	44660710	5560	5560	5560	5560	0
76	20240923	181000	44660710	5560	5560	5560	5560	0
77	20240923	180900	44660710	5560	5560	5560	5560	0
78	20240923	180800	44660710	5560	5560	5560	5560	0
79	20240923	180700	44660710	5560	5560	5560	5560	0
80	20240923	180600	44660710	5560	5560	5560	5560	0
81	20240923	180500	44660710	5560	5560	5560	5560	0
82	20240923	180400	44660710	5560	5560	5560	5560	0
83	20240923	180300	44660710	5560	5560	5560	5560	0
84	20240923	180200	44660710	5560	5560	5560	5560	0
85	20240923	180100	44660710	5560	5560	5560	5560	0
86	20240923	180000	44660710	5560	5560	5560	5560	0
87	20240923	175900	44660710	5560	5560	5560	5560	0
88	20240923	175800	44660710	5560	5560	5560	5560	0
89	20240923	175700	44660710	5560	5560	5560	5560	0
90	20240923	175600	44660710	5560	5560	5560	5560	0
91	20240923	175500	44660710	5560	5560	5560	5560	0
92	20240923	175400	44660710	5560	5560	5560	5560	1500
93	20240923	175300	44660710	5560	5560	5560	5560	0
94	20240923	175200	44660710	5560	5560	5560	5560	0
95	20240923	175100	44660710	5560	5560	5560	5560	0
96	20240923	175000	44660710	5560	5560	5560	5560	0
97	20240923	174900	44660710	5560	5560	5560	5560	0
98	20240923	174800	44660710	5560	5560	5560	5560	0
99	20240923	174700	44660710	5560	5560	5560	5560	0
100	20240923	174600	44660710	5560	5560	5560	5560	0
101	20240923	174500	44660710	5560	5560	5560	5560	0
102	20240923	174400	44660710	5560	5560	5560	5560	0
103	20240923	174300	44660710	5560	5560	5560	5560	0
104	20240923	174200	44660710	5560	5560	5560	5560	0
105	20240923	174100	44660710	5560	5560	5560	5560	0
106	20240923	174000	44660710	5560	5560	5560	5560	0
107	20240923	173900	44660710	5560	5560	5560	5560	0
108	20240923	173800	44660710	5560	5560	5560	5560	0
109	20240923	173700	44660710	5560	5560	5560	5560	0
110	20240923	173600	44660710	5560	5560	5560	5560	0
111	20240923	173500	44660710	5560	5560	5560	5560	0
112	20240923	173400	44660710	5560	5560	5560	5560	0
113	20240923	173300	44660710	5560	5560	5560	5560	0
114	20240923	173200	44660710	5560	5560	5560	5560	0
115	20240923	173100	44660710	5560	5560	5560	5560	0
116	20240923	173000	44660710	5560	5560	5560	5560	0
117	20240923	172900	44660710	5560	5560	5560	5560	0
118	20240923	172800	44660710	5560	5560	5560	5560	0
119	20240923	172700	44660710	5560	5560	5560	5560	0
120	20240923	172600	44660710	5560	5560	5560	5560	0
121	20240923	172500	44660710	5560	5560	5560	5560	0
122	20240923	172400	44660710	5560	5560	5560	5560	1500
123	20240923	172300	44660710	5560	5560	5560	5560	0
124	20240923	172200	44660710	5560	5560	5560	5560	0
125	20240923	172100	44660710	5560	5560	5560	5560	0
126	20240923	172000	44660710	5560	5560	5560	5560	0
127	20240923	171900	44660710	5560	5560	5560	5560	0
128	20240923	171800	44660710	5560	5560	5560	5560	0
129	20240923	171700	44660710	5560	5560	5560	5560	0
130	20240923	171600	44660710	5560	5560	5560	5560	0
131	20240923	171500	44660710	5560	5560	5560	5560	0
132	20240923	171400	44660710	5560	5560	5560	5560	0
133	20240923	171300	44660710	5560	5560	5560	5560	0
134	20240923	171200	44660710	5560	5560	5560	5560	0
135	20240923	171100	44660710	5560	5560	5560	5560	0
136	20240923	171000	44660710	5560	5560	5560	5560	0
137	20240923	170900	44660710	5560	5560	5560	5560	0
138	20240923	170800	44660710	5560	5560	5560	5560	0
139	20240923	170700	44660710	5560	5560	5560	5560	0
140	20240923	170600	44660710	5560	5560	5560	5560	0
141	20240923	170500	44660710	5560	5560	5560	5560	0
142	20240923	170400	44660710	5560	5560	5560	5560	0
143	20240923	170300	44660710	5560	5560	5560	5560	0
144	20240923	170200	44660710	5560	5560	5560	5560	0
145	20240923	170100	44660710	5560	5560	5560	5560	0
146	20240923	170000	44660710	5560	5560	5560	5560	0
147	20240923	165900	44660710	5560	5560	5560	5560	0
148	20240923	165800	44660710	5560	5560	5560	5560	0
149	20240923	165700	44660710	5560	5560	5560	5560	0
150	20240923	165600	44660710	5560	5560	5560	5560	0
151	20240923	165500	44660710	5560	5560	5560	5560	0
152	20240923	165400	44660710	5560	5560	5560	5560	1500
153	20240923	165300	44660710	5560	5560	5560	5560	0
154	20240923	165200	44660710	5560	5560	5560	5560	0
155	20240923	165100	44660710	5560	5560	5560	5560	0
156	20240923	165000	44660710	5560	5560	5560	5560	0
157	20240923	164900	44660710	5560	5560	5560	5560	0
158	20240923	164800	44660710	5560	5560	5560	5560	0
159	20240923	164700	44660710	5560	5560	5560	5560	0
160	20240923	164600	44660710	5560	5560	5560	5560	0
161	20240923	164500	44660710	5560	5560	5560	5560	0
162	20240923	164400	44660710	5560	5560	5560	5560	0
163	20240923	164300	44660710	5560	5560	5560	5560	0
164	20240923	164200	44660710	5560	5560	5560	5560	0
165	20240923	164100	44660710	5560	5560	5560	5560	0
166	20240923	164000	44660710	5560	5560	5560	5560	0
167	20240923	163900	44660710	5560	5560	5560	5560	0
168	20240923	163800	44660710	5560	5560	5560	5560	0
169	20240923	163700	44660710	5560	5560	5560	5560	0
170	20240923	163600	44660710	5560	5560	5560	5560	0
171	20240923	163500	44660710	5560	5560	5560	5560	0
172	20240923	163400	44660710	5560	5560	5560	5560	0
173	20240923	163300	44660710	5560	5560	5560	5560	0
174	20240923	163200	44660710	5560	5560	5560	5560	0
175	20240923	163100	44660710	5560	5560	5560	5560	0
176	20240923	163000	44660710	5560	5560	5560	5560	0
177	20240923	162900	44660710	5560	5560	5560	5560	0
178	20240923	162800	44660710	5560	5560	5560	5560	0
179	20240923	162700	44660710	5560	5560	5560	5560	0
180	20240923	162600	44660710	5560	5560	5560	5560	0
181	20240923	162500	44660710	5560	5560	5560	5560	0
182	20240923	162400	44660710	5560	5560	5560	5560	1500
183	20240923	162300	44660710	5560	5560	5560	5560	0
184	20240923	162200	44660710	5560	5560	5560	5560	0
185	20240923	162100	44660710	5560	5560	5560	5560	0
186	20240923	162000	44660710	5560	5560	5560	5560	0
187	20240923	161900	44660710	5560	5560	5560	5560	0
188	20240923	161800	44660710	5560	5560	5560	5560	0
189	20240923	161700	44660710	5560	5560	5560	5560	0
190	20240923	161600	44660710	5560	5560	5560	5560	0
191	20240923	161500	44660710	5560	5560	5560	5560	0
192	20240923	161400	44660710	5560	5560	5560	5560	0
193	20240923	161300	44660710	5560	5560	5560	5560	0
194	20240923	161200	44660710	5560	5560	5560	5560	0
195	20240923	161100	44660710	5560	5560	5560	5560	0
196	20240923	161000	44660710	5560	5560	5560	5560	0
197	20240923	160900	44660710	5560	5560	5560	5560	0
198	20240923	160800	44660710	5560	5560	5560	5560	0
199	20240923	160700	44660710	5560	5560	5560	5560	0
200	20240923	160600	44660710	5560	5560	5560	5560	0
201	20240923	160500	44660710	5560	5560	5560	5560	0
202	20240923	160400	44660710	5560	5560	5560	5560	0
203	20240923	160300	44660710	5560	5560	5560	5560	0
204	20240923	160200	44660710	5560	5560	5560	5560	0
205	20240923	160100	44660710	5560	5560	5560	5560	0
206	20240923	160000	44660710	5560	5560	5560	5560	0
207	20240923	155900	44660710	5560	5560	5560	5560	0
208	20240923	155800	44660710	5560	5560	5560	5560	0
209	20240923	155700	44660710	5560	5560	5560	5560	0
210	20240923	155600	44660710	5560	5560	5560	5560	0
211	20240923	155500	44660710	5560	5560	5560	5560	0
212	20240923	155400	44660710	5560	5560	5560	5560	1500
213	20240923	155300	44660710	5560	5560	5560	5560	0
214	20240923	155200	44660710	5560	5560	5560	5560	0
215	20240923	155100	44660710	5560	5560	5560	5560	0
216	20240923	155000	44660710	5560	5560	5560	5560	0
217	20240923	154900	44660710	5560	5560	5560	5560	0
218	20240923	154800	44660710	5560	5560	5560	5560	0
219	20240923	154700	44660710	5560	5560	5560	5560	0
220	20240923	154600	44660710	5560	5560	5560	5560	0
221	20240923	154500	44660710	5560	5560	5560	5560	0
222	20240923	154400	44660710	5560	5560	5560	5560	0
223	20240923	154300	44660710	5560	5560	5560	5560	0
224	20240923	154200	44660710	5560	5560	5560	5560	0
225	20240923	154100	44660710	5560	5560	5560	5560	0
226	20240923	154000	44660710	5560	5560	5560	5560	0
227	20240923	153900	44660710	5560	5560	5560	5560	0
228	20240923	153800	44660710	5560	5560	5560	5560	0
229	20240923	153700	44660710	5560	5560	5560	5560	0
230	20240923	153600	44660710	5560	5560	5560	5560	0
231	20240923	153500	44660710	5560	5560	5560	5560	0
232	20240923	153400	44660710	5560	5560	5560	5560	0
233	20240923	153300	44660710	5560	5560	5560	5560	0
234	20240923	153200	44660710	5560	5560	5560	5560	0
235	20240923	153100	44660710	5560	5560	5560	5560	0
236	20240923	153000	44660710	5560	5560	5560	5560	1500
237	20240923	152900	36320710	5560	5560	5560	5560	0
238	20240923	152800	36320710	5560	5560	5560	5560	0
239	20240923	152700	36320710	5560	5560	5560	5560	0
240	20240923	152600	36320710	5560	5560	5560	5560	0
241	20240923	152500	36320710	5560	5560	5560	5560	0
242	20240923	152400	36320710	5560	5560	5560	5560	0
243	20240923	152300	36320710	5560	5560	5560	5560	0
244	20240923	152200	36320710	5560	5560	5560	5560	0
245	20240923	152100	36320710	5560	5560	5560	5560	0
246	20240923	152000	36320710	5560	5560	5560	5560	0
247	20240923	151900	36320710	5560	5560	5560	5560	0
248	20240923	151800	36320710	5560	5560	5560	5560	0
249	20240923	151700	36320710	5560	5550	5560	5550	51
250	20240923	151600	36037650	5560	5560	5560	5560	0
251	20240923	151500	36037650	5560	5550	5560	5550	4
252	20240923	151400	36015430	5560	5560	5560	5560	0
253	20240923	151300	36015430	5560	5560	5560	5560	0
254	20240923	151200	36015430	5560	5560	5560	5560	0
255	20240923	151100	36015430	5560	5560	5560	5560	0
256	20240923	151000	36015430	5560	5560	5560	5560	0
257	20240923	150900	36015430	5560	5560	5560	5560	25
258	20240923	150800	35876430	5560	5560	5560	5560	0
259	20240923	150700	35876430	5560	5560	5560	5560	0
260	20240923	150600	35876430	5560	5560	5560	5560	0
261	20240923	150500	35876430	5560	5560	5560	5560	0
262	20240923	150400	35876430	5560	5560	5560	5560	0
263	20240923	150300	35876430	5560	5560	5560	5560	1
264	20240923	150200	35870870	5540	5540	5540	5540	1
265	20240923	150100	35865330	5560	5560	5560	5560	0
266	20240923	150000	35865330	5560	5560	5560	5560	0
267	20240923	145900	35865330	5560	5560	5560	5560	0
268	20240923	145800	35865330	5560	5560	5560	5560	0
269	20240923	145700	35865330	5560	5560	5560	5560	1
270	20240923	145600	35859770	5520	5520	5520	5520	0
271	20240923	145500	35859770	5520	5560	5560	5520	735
272	20240923	145400	31774900	5560	5560	5560	5560	0
273	20240923	145300	31774900	5560	5560	5560	5560	0
274	20240923	145200	31774900	5560	5550	5560	5550	51
275	20240923	145100	31491840	5560	5560	5560	5560	0
276	20240923	145000	31491840	5560	5560	5560	5560	0
277	20240923	144900	31491840	5560	5560	5560	5560	0
278	20240923	144800	31491840	5560	5560	5560	5560	0
279	20240923	144700	31491840	5560	5560	5560	5560	0
280	20240923	144600	31491840	5560	5560	5560	5560	0
281	20240923	144500	31491840	5560	5560	5560	5560	0
282	20240923	144400	31491840	5560	5560	5560	5560	0
283	20240923	144300	31491840	5560	5560	5560	5560	0
284	20240923	144200	31491840	5560	5550	5560	5550	145
285	20240923	144100	30687080	5560	5560	5560	5560	0
286	20240923	144000	30687080	5560	5560	5560	5560	0
287	20240923	143900	30687080	5560	5560	5560	5560	0
288	20240923	143800	30687080	5560	5560	5560	5560	0
289	20240923	143700	30687080	5560	5560	5560	5560	0
290	20240923	143600	30687080	5560	5560	5560	5560	0
291	20240923	143500	30687080	5560	5560	5560	5560	0
292	20240923	143400	30687080	5560	5560	5560	5560	0
293	20240923	143300	30687080	5560	5560	5560	5560	0
294	20240923	143200	30687080	5560	5560	5560	5560	0
295	20240923	143100	30687080	5560	5560	5560	5560	0
296	20240923	143000	30687080	5560	5560	5560	5560	0
297	20240923	142900	30687080	5560	5560	5560	5560	0
298	20240923	142800	30687080	5560	5560	5560	5560	0
299	20240923	142700	30687080	5560	5560	5560	5560	0
300	20240923	142600	30687080	5560	5560	5560	5560	0
301	20240923	142500	30687080	5560	5560	5560	5560	0
302	20240923	142400	30687080	5560	5560	5560	5560	19
303	20240923	142300	30581440	5560	5560	5560	5560	0
304	20240923	142200	30581440	5560	5560	5560	5560	0
305	20240923	142100	30581440	5560	5560	5560	5560	1
306	20240923	142000	30575880	5540	5540	5540	5540	1
307	20240923	141900	30570340	5560	5560	5560	5560	10
308	20240923	141800	30514740	5560	5560	5560	5560	0
309	20240923	141700	30514740	5560	5560	5560	5560	0
310	20240923	141600	30514740	5560	5560	5560	5560	0
311	20240923	141500	30514740	5560	5560	5560	5560	0
312	20240923	141400	30514740	5560	5560	5560	5560	0
313	20240923	141300	30514740	5560	5560	5560	5560	0
314	20240923	141200	30514740	5560	5560	5560	5560	0
315	20240923	141100	30514740	5560	5560	5560	5560	1
316	20240923	141000	30509180	5560	5560	5560	5560	0
317	20240923	140900	30509180	5560	5560	5560	5560	0
318	20240923	140800	30509180	5560	5560	5560	5560	0
319	20240923	140700	30509180	5560	5560	5560	5560	0
320	20240923	140600	30509180	5560	5560	5560	5560	0
321	20240923	140500	30509180	5560	5560	5560	5560	0
322	20240923	140400	30509180	5560	5560	5560	5560	0
323	20240923	140300	30509180	5560	5560	5560	5560	0
324	20240923	140200	30509180	5560	5560	5560	5560	0
325	20240923	140100	30509180	5560	5560	5560	5560	9
326	20240923	140000	30459140	5560	5560	5560	5560	0
327	20240923	135900	30459140	5560	5560	5560	5560	0
328	20240923	135800	30459140	5560	5560	5560	5560	0
329	20240923	135700	30459140	5560	5560	5560	5560	0
330	20240923	135600	30459140	5560	5560	5560	5560	0
331	20240923	135500	30459140	5560	5560	5560	5560	0
332	20240923	135400	30459140	5560	5560	5560	5560	0
333	20240923	135300	30459140	5560	5560	5560	5560	0
334	20240923	135200	30459140	5560	5560	5560	5560	1
335	20240923	135100	30453580	5550	5550	5550	5550	0
336	20240923	135000	30453580	5550	5550	5550	5550	50
337	20240923	134900	30176080	5560	5560	5560	5560	0
338	20240923	134800	30176080	5560	5560	5560	5560	0
339	20240923	134700	30176080	5560	5560	5560	5560	0
340	20240923	134600	30176080	5560	5560	5560	5560	0
341	20240923	134500	30176080	5560	5560	5560	5560	0
342	20240923	134400	30176080	5560	5560	5560	5560	0
343	20240923	134300	30176080	5560	5560	5560	5560	0
344	20240923	134200	30176080	5560	5560	5560	5560	0
345	20240923	134100	30176080	5560	5560	5560	5560	0
346	20240923	134000	30176080	5560	5560	5560	5560	0
347	20240923	133900	30176080	5560	5560	5560	5560	0
348	20240923	133800	30176080	5560	5560	5560	5560	0
349	20240923	133700	30176080	5560	5560	5560	5560	0
350	20240923	133600	30176080	5560	5560	5560	5560	0
351	20240923	133500	30176080	5560	5560	5560	5560	0
352	20240923	133400	30176080	5560	5560	5560	5560	0
353	20240923	133300	30176080	5560	5560	5560	5560	0
354	20240923	133200	30176080	5560	5560	5560	5560	0
355	20240923	133100	30176080	5560	5560	5560	5560	0
356	20240923	133000	30176080	5560	5560	5560	5560	10
357	20240923	132900	30120480	5560	5560	5560	5560	0
358	20240923	132800	30120480	5560	5560	5560	5560	0
359	20240923	132700	30120480	5560	5560	5560	5560	0
360	20240923	132600	30120480	5560	5560	5560	5560	0
361	20240923	132500	30120480	5560	5560	5560	5560	0
362	20240923	132400	30120480	5560	5560	5560	5560	0
363	20240923	132300	30120480	5560	5560	5560	5560	0
364	20240923	132200	30120480	5560	5560	5560	5560	0
365	20240923	132100	30120480	5560	5560	5560	5560	0
366	20240923	132000	30120480	5560	5560	5560	5560	0
367	20240923	131900	30120480	5560	5560	5560	5560	0
368	20240923	131800	30120480	5560	5560	5560	5560	0
369	20240923	131700	30120480	5560	5560	5560	5560	0
370	20240923	131600	30120480	5560	5560	5560	5560	0
371	20240923	131500	30120480	5560	5560	5560	5560	0
372	20240923	131400	30120480	5560	5560	5560	5560	0
373	20240923	131300	30120480	5560	5560	5560	5560	0
374	20240923	131200	30120480	5560	5560	5560	5560	0
375	20240923	131100	30120480	5560	5560	5560	5560	0
376	20240923	131000	30120480	5560	5560	5560	5560	0
377	20240923	130900	30120480	5560	5560	5560	5560	0
378	20240923	130800	30120480	5560	5560	5560	5560	0
379	20240923	130700	30120480	5560	5560	5560	5560	0
380	20240923	130600	30120480	5560	5560	5560	5560	0
381	20240923	130500	30120480	5560	5560	5560	5560	0
382	20240923	130400	30120480	5560	5560	5560	5560	0
383	20240923	130300	30120480	5560	5560	5560	5560	0
384	20240923	130200	30120480	5560	5560	5560	5560	0
385	20240923	130100	30120480	5560	5560	5560	5560	0
386	20240923	130000	30120480	5560	5560	5560	5560	1
387	20240923	125900	30114920	5540	5540	5540	5540	0
388	20240923	125800	30114920	5540	5540	5540	5540	0
389	20240923	125700	30114920	5540	5540	5540	5540	1
390	20240923	125600	30109380	5560	5560	5560	5560	0
391	20240923	125500	30109380	5560	5560	5560	5560	0
392	20240923	125400	30109380	5560	5560	5560	5560	0
393	20240923	125300	30109380	5560	5560	5560	5560	0
394	20240923	125200	30109380	5560	5560	5560	5560	0
395	20240923	125100	30109380	5560	5560	5560	5560	0
396	20240923	125000	30109380	5560	5560	5560	5560	0
397	20240923	124900	30109380	5560	5560	5560	5560	300
398	20240923	124800	28441380	5560	5560	5560	5560	0
399	20240923	124700	28441380	5560	5560	5560	5560	0
400	20240923	124600	28441380	5560	5560	5560	5560	0
401	20240923	124500	28441380	5560	5560	5560	5560	0
402	20240923	124400	28441380	5560	5560	5560	5560	0
403	20240923	124300	28441380	5560	5560	5560	5560	0
404	20240923	124200	28441380	5560	5560	5560	5560	0
405	20240923	124100	28441380	5560	5560	5560	5560	0
406	20240923	124000	28441380	5560	5560	5560	5560	0
407	20240923	123900	28441380	5560	5560	5560	5560	0
408	20240923	123800	28441380	5560	5560	5560	5560	0
409	20240923	123700	28441380	5560	5560	5560	5560	0
410	20240923	123600	28441380	5560	5560	5560	5560	1
411	20240923	123500	28435820	5540	5540	5540	5540	0
412	20240923	123400	28435820	5540	5540	5540	5540	0
413	20240923	123300	28435820	5540	5540	5540	5540	0
414	20240923	123200	28435820	5540	5540	5540	5540	0
415	20240923	123100	28435820	5540	5540	5540	5540	0
416	20240923	123000	28435820	5540	5540	5540	5540	0
417	20240923	122900	28435820	5540	5540	5540	5540	0
418	20240923	122800	28435820	5540	5540	5540	5540	0
419	20240923	122700	28435820	5540	5540	5540	5540	0
420	20240923	122600	28435820	5540	5540	5540	5540	0
421	20240923	122500	28435820	5540	5540	5540	5540	0
422	20240923	122400	28435820	5540	5540	5540	5540	0
423	20240923	122300	28435820	5540	5540	5540	5540	0
424	20240923	122200	28435820	5540	5540	5540	5540	0
425	20240923	122100	28435820	5540	5540	5540	5540	0
426	20240923	122000	28435820	5540	5540	5540	5540	0
427	20240923	121900	28435820	5540	5540	5540	5540	0
428	20240923	121800	28435820	5540	5540	5540	5540	0
429	20240923	121700	28435820	5540	5540	5540	5540	0
430	20240923	121600	28435820	5540	5540	5540	5540	0
431	20240923	121500	28435820	5540	5540	5540	5540	0
432	20240923	121400	28435820	5540	5540	5540	5540	0
433	20240923	121300	28435820	5540	5540	5540	5540	0
434	20240923	121200	28435820	5540	5540	5540	5540	0
435	20240923	121100	28435820	5540	5540	5540	5540	0
436	20240923	121000	28435820	5540	5540	5540	5540	0
437	20240923	120900	28435820	5540	5540	5540	5540	100
438	20240923	120800	27881820	5560	5560	5560	5560	0
439	20240923	120700	27881820	5560	5560	5560	5560	0
440	20240923	120600	27881820	5560	5560	5560	5560	0
441	20240923	120500	27881820	5560	5560	5560	5560	0
442	20240923	120400	27881820	5560	5560	5560	5560	0
443	20240923	120300	27881820	5560	5560	5560	5560	0
444	20240923	120200	27881820	5560	5560	5560	5560	0
445	20240923	120100	27881820	5560	5560	5560	5560	0
446	20240923	120000	27881820	5560	5560	5560	5560	0
447	20240923	115900	27881820	5560	5560	5560	5560	0
448	20240923	115800	27881820	5560	5560	5560	5560	0
449	20240923	115700	27881820	5560	5560	5560	5560	0
450	20240923	115600	27881820	5560	5560	5560	5560	0
451	20240923	115500	27881820	5560	5560	5560	5560	0
452	20240923	115400	27881820	5560	5560	5560	5560	0
453	20240923	115300	27881820	5560	5560	5560	5560	0
454	20240923	115200	27881820	5560	5560	5560	5560	0
455	20240923	115100	27881820	5560	5560	5560	5560	0
456	20240923	115000	27881820	5560	5560	5560	5560	0
457	20240923	114900	27881820	5560	5560	5560	5560	1
458	20240923	114800	27876260	5540	5540	5540	5540	0
459	20240923	114700	27876260	5540	5540	5540	5540	0
460	20240923	114600	27876260	5540	5560	5560	5540	21
461	20240923	114500	27759900	5550	5550	5550	5550	0
462	20240923	114400	27759900	5550	5550	5550	5550	0
463	20240923	114300	27759900	5550	5550	5550	5550	0
464	20240923	114200	27759900	5550	5550	5550	5550	0
465	20240923	114100	27759900	5550	5550	5550	5550	0
466	20240923	114000	27759900	5550	5550	5550	5550	0
467	20240923	113900	27759900	5550	5550	5550	5550	0
468	20240923	113800	27759900	5550	5550	5550	5550	0
469	20240923	113700	27759900	5550	5550	5550	5550	0
470	20240923	113600	27759900	5550	5550	5550	5550	0
471	20240923	113500	27759900	5550	5550	5550	5550	614
472	20240923	113400	24352200	5560	5560	5560	5560	0
473	20240923	113300	24352200	5560	5560	5560	5560	0
474	20240923	113200	24352200	5560	5560	5560	5560	0
475	20240923	113100	24352200	5560	5560	5560	5560	0
476	20240923	113000	24352200	5560	5560	5560	5560	0
477	20240923	112900	24352200	5560	5560	5560	5560	0
478	20240923	112800	24352200	5560	5560	5560	5560	180
479	20240923	112700	23351400	5550	5550	5550	5550	0
480	20240923	112600	23351400	5550	5550	5550	5550	357
481	20240923	112500	21370050	5570	5570	5570	5570	0
482	20240923	112400	21370050	5570	5570	5570	5570	0
483	20240923	112300	21370050	5570	5570	5570	5570	0
484	20240923	112200	21370050	5570	5570	5570	5570	0
485	20240923	112100	21370050	5570	5570	5570	5570	0
486	20240923	112000	21370050	5570	5570	5570	5570	0
487	20240923	111900	21370050	5570	5570	5570	5570	1
488	20240923	111800	21364480	5550	5550	5550	5550	0
489	20240923	111700	21364480	5550	5550	5550	5550	30
490	20240923	111600	21197980	5560	5560	5560	5560	0
491	20240923	111500	21197980	5560	5560	5560	5560	0
492	20240923	111400	21197980	5560	5560	5560	5560	0
493	20240923	111300	21197980	5560	5560	5560	5560	0
494	20240923	111200	21197980	5560	5560	5560	5560	0
495	20240923	111100	21197980	5560	5560	5560	5560	0
496	20240923	111000	21197980	5560	5560	5560	5560	0
497	20240923	110900	21197980	5560	5560	5560	5560	0
498	20240923	110800	21197980	5560	5560	5560	5560	0
499	20240923	110700	21197980	5560	5560	5560	5560	0
500	20240923	110600	21197980	5560	5560	5560	5560	0
501	20240923	110500	21197980	5560	5560	5560	5560	0
502	20240923	110400	21197980	5560	5560	5560	5560	0
503	20240923	110300	21197980	5560	5560	5560	5560	0
504	20240923	110200	21197980	5560	5560	5560	5560	0
505	20240923	110100	21197980	5560	5560	5560	5560	0
506	20240923	110000	21197980	5560	5560	5560	5560	0
507	20240923	105900	21197980	5560	5560	5560	5560	0
508	20240923	105800	21197980	5560	5560	5560	5560	0
509	20240923	105700	21197980	5560	5560	5560	5560	0
510	20240923	105600	21197980	5560	5560	5560	5560	0
511	20240923	105500	21197980	5560	5570	5570	5560	3000
512	20240923	105400	4497980	5570	5570	5570	5570	0
513	20240923	105300	4497980	5570	5570	5570	5570	0
514	20240923	105200	4497980	5570	5570	5570	5570	0
515	20240923	105100	4497980	5570	5570	5570	5570	0
516	20240923	105000	4497980	5570	5570	5570	5570	0
517	20240923	104900	4497980	5570	5570	5570	5570	0
518	20240923	104800	4497980	5570	5570	5570	5570	0
519	20240923	104700	4497980	5570	5570	5570	5570	0
520	20240923	104600	4497980	5570	5570	5570	5570	0
521	20240923	104500	4497980	5570	5570	5570	5570	0
522	20240923	104400	4497980	5570	5570	5570	5570	0
523	20240923	104300	4497980	5570	5570	5570	5570	0
524	20240923	104200	4497980	5570	5570	5570	5570	0
525	20240923	104100	4497980	5570	5570	5570	5570	0
526	20240923	104000	4497980	5570	5570	5570	5570	0
527	20240923	103900	4497980	5570	5570	5570	5570	0
528	20240923	103800	4497980	5570	5570	5570	5570	0
529	20240923	103700	4497980	5570	5570	5570	5570	0
530	20240923	103600	4497980	5570	5570	5570	5570	0
531	20240923	103500	4497980	5570	5570	5570	5570	5
532	20240923	103400	4470130	5570	5570	5570	5570	32
533	20240923	103300	4291890	5570	5570	5570	5570	0
534	20240923	103200	4291890	5570	5570	5570	5570	0
535	20240923	103100	4291890	5570	5570	5570	5570	0
536	20240923	103000	4291890	5570	5570	5570	5570	0
537	20240923	102900	4291890	5570	5570	5570	5570	0
538	20240923	102800	4291890	5570	5570	5570	5570	0
539	20240923	102700	4291890	5570	5570	5570	5570	0
540	20240923	102600	4291890	5570	5570	5570	5570	0
541	20240923	102500	4291890	5570	5570	5570	5570	0
542	20240923	102400	4291890	5570	5570	5570	5570	0
543	20240923	102300	4291890	5570	5570	5570	5570	0
544	20240923	102200	4291890	5570	5570	5570	5570	0
545	20240923	102100	4291890	5570	5570	5570	5570	0
546	20240923	102000	4291890	5570	5570	5570	5570	0
547	20240923	101900	4291890	5570	5570	5570	5570	0
548	20240923	101800	4291890	5570	5570	5570	5570	0
549	20240923	101700	4291890	5570	5570	5570	5570	0
550	20240923	101600	4291890	5570	5570	5570	5570	0
551	20240923	101500	4291890	5570	5570	5570	5570	0
552	20240923	101400	4291890	5570	5570	5570	5570	0
553	20240923	101300	4291890	5570	5570	5570	5570	1
554	20240923	101200	4286320	5570	5570	5570	5570	0
555	20240923	101100	4286320	5570	5570	5570	5570	0
556	20240923	101000	4286320	5570	5570	5570	5570	0
557	20240923	100900	4286320	5570	5570	5570	5570	0
558	20240923	100800	4286320	5570	5570	5570	5570	0
559	20240923	100700	4286320	5570	5570	5570	5570	0
560	20240923	100600	4286320	5570	5570	5570	5570	1
561	20240923	100500	4280750	5580	5580	5580	5580	0
562	20240923	100400	4280750	5580	5580	5580	5580	0
563	20240923	100300	4280750	5580	5580	5580	5580	0
564	20240923	100200	4280750	5580	5580	5580	5580	0
565	20240923	100100	4280750	5580	5580	5580	5580	0
566	20240923	100000	4280750	5580	5580	5580	5580	0
567	20240923	095900	4280750	5580	5580	5580	5580	0
568	20240923	095800	4280750	5580	5580	5580	5580	0
569	20240923	095700	4280750	5580	5580	5580	5580	0
570	20240923	095600	4280750	5580	5580	5580	5580	0
571	20240923	095500	4280750	5580	5580	5580	5580	0
572	20240923	095400	4280750	5580	5580	5580	5580	0
573	20240923	095300	4280750	5580	5580	5580	5580	0
574	20240923	095200	4280750	5580	5570	5580	5570	120
575	20240923	095100	3612130	5570	5570	5570	5570	0
576	20240923	095000	3612130	5570	5570	5570	5570	0
577	20240923	094900	3612130	5570	5570	5570	5570	0
578	20240923	094800	3612130	5570	5570	5570	5570	0
579	20240923	094700	3612130	5570	5570	5570	5570	0
580	20240923	094600	3612130	5570	5570	5570	5570	0
581	20240923	094500	3612130	5570	5570	5570	5570	0
582	20240923	094400	3612130	5570	5570	5570	5570	1
583	20240923	094300	3606560	5530	5530	5530	5530	0
584	20240923	094200	3606560	5530	5530	5530	5530	0
585	20240923	094100	3606560	5530	5570	5570	5530	4
586	20240923	094000	3584320	5570	5570	5570	5570	0
587	20240923	093900	3584320	5570	5570	5570	5570	0
588	20240923	093800	3584320	5570	5570	5570	5570	0
589	20240923	093700	3584320	5570	5570	5570	5570	0
590	20240923	093600	3584320	5570	5570	5570	5570	0
591	20240923	093500	3584320	5570	5570	5570	5570	0
592	20240923	093400	3584320	5570	5570	5570	5570	0
593	20240923	093300	3584320	5570	5570	5570	5570	0
594	20240923	093200	3584320	5570	5570	5570	5570	0
595	20240923	093100	3584320	5570	5570	5570	5570	0
596	20240923	093000	3584320	5570	5570	5570	5570	0
597	20240923	092900	3584320	5570	5570	5570	5570	0
598	20240923	092800	3584320	5570	5570	5570	5570	0
599	20240923	092700	3584320	5570	5570	5570	5570	0
600	20240923	092600	3584320	5570	5570	5570	5570	0
601	20240923	092500	3584320	5570	5570	5570	5570	0
602	20240923	092400	3584320	5570	5570	5570	5570	0
603	20240923	092300	3584320	5570	5570	5570	5570	0
604	20240923	092200	3584320	5570	5570	5570	5570	0
605	20240923	092100	3584320	5570	5570	5570	5570	0
606	20240923	092000	3584320	5570	5570	5570	5570	0
607	20240923	091900	3584320	5570	5570	5570	5570	1
608	20240923	091800	3578750	5550	5550	5550	5550	3
609	20240923	091700	3562100	5550	5550	5550	5550	0
610	20240923	091600	3562100	5550	5550	5550	5550	0
611	20240923	091500	3562100	5550	5550	5550	5550	463
612	20240923	091400	992450	5550	5550	5550	5550	0
613	20240923	091300	992450	5550	5550	5550	5550	0
614	20240923	091200	992450	5550	5550	5550	5550	0
615	20240923	091100	992450	5550	5550	5550	5550	23
616	20240923	091000	864800	5550	5550	5550	5550	0
617	20240923	090900	864800	5550	5550	5550	5550	0
618	20240923	090800	864800	5550	5550	5550	5550	0
619	20240923	090700	864800	5550	5550	5550	5550	0
620	20240923	090600	864800	5550	5550	5550	5550	0
621	20240923	090500	864800	5550	5550	5550	5550	23
622	20240923	090400	737150	5610	5610	5610	5610	0
623	20240923	090300	737150	5610	5610	5610	5610	0
624	20240923	090200	737150	5610	5610	5610	5610	0
625	20240923	090100	737150	5610	5560	5610	5550	123
626	20240923	090000	49950	5550	5550	5550	5550	9