KissMeData/093920/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200000	99528100	5650	5650	5650	5650	612
3	20240912	195900	99528100	5650	5650	5650	5650	0
4	20240912	195800	99528100	5650	5650	5650	5650	0
5	20240912	195700	99528100	5650	5650	5650	5650	0
6	20240912	195600	99528100	5650	5650	5650	5650	0
7	20240912	195500	99528100	5650	5650	5650	5650	0
8	20240912	195400	99528100	5650	5650	5650	5650	0
9	20240912	195300	99528100	5650	5650	5650	5650	0
10	20240912	195200	99528100	5650	5650	5650	5650	0
11	20240912	195100	99528100	5650	5650	5650	5650	0
12	20240912	195000	99528100	5650	5650	5650	5650	0
13	20240912	194900	99528100	5650	5650	5650	5650	0
14	20240912	194800	99528100	5650	5650	5650	5650	0
15	20240912	194700	99528100	5650	5650	5650	5650	0
16	20240912	194600	99528100	5650	5650	5650	5650	0
17	20240912	194500	99528100	5650	5650	5650	5650	0
18	20240912	194400	99528100	5650	5650	5650	5650	0
19	20240912	194300	99528100	5650	5650	5650	5650	0
20	20240912	194200	99528100	5650	5650	5650	5650	0
21	20240912	194100	99528100	5650	5650	5650	5650	0
22	20240912	194000	99528100	5650	5650	5650	5650	0
23	20240912	193900	99528100	5650	5650	5650	5650	0
24	20240912	193800	99528100	5650	5650	5650	5650	0
25	20240912	193700	99528100	5650	5650	5650	5650	0
26	20240912	193600	99528100	5650	5650	5650	5650	0
27	20240912	193500	99528100	5650	5650	5650	5650	0
28	20240912	193400	99528100	5650	5650	5650	5650	0
29	20240912	193300	99528100	5650	5650	5650	5650	0
30	20240912	193200	99528100	5650	5650	5650	5650	0
31	20240912	193100	99528100	5650	5650	5650	5650	0
32	20240912	193000	99528100	5650	5650	5650	5650	612
33	20240912	192900	99528100	5650	5650	5650	5650	0
34	20240912	192800	99528100	5650	5650	5650	5650	0
35	20240912	192700	99528100	5650	5650	5650	5650	0
36	20240912	192600	99528100	5650	5650	5650	5650	0
37	20240912	192500	99528100	5650	5650	5650	5650	0
38	20240912	192400	99528100	5650	5650	5650	5650	0
39	20240912	192300	99528100	5650	5650	5650	5650	0
40	20240912	192200	99528100	5650	5650	5650	5650	0
41	20240912	192100	99528100	5650	5650	5650	5650	0
42	20240912	192000	99528100	5650	5650	5650	5650	0
43	20240912	191900	99528100	5650	5650	5650	5650	0
44	20240912	191800	99528100	5650	5650	5650	5650	0
45	20240912	191700	99528100	5650	5650	5650	5650	0
46	20240912	191600	99528100	5650	5650	5650	5650	0
47	20240912	191500	99528100	5650	5650	5650	5650	0
48	20240912	191400	99528100	5650	5650	5650	5650	0
49	20240912	191300	99528100	5650	5650	5650	5650	0
50	20240912	191200	99528100	5650	5650	5650	5650	0
51	20240912	191100	99528100	5650	5650	5650	5650	0
52	20240912	191000	99528100	5650	5650	5650	5650	0
53	20240912	190900	99528100	5650	5650	5650	5650	0
54	20240912	190800	99528100	5650	5650	5650	5650	0
55	20240912	190700	99528100	5650	5650	5650	5650	0
56	20240912	190600	99528100	5650	5650	5650	5650	0
57	20240912	190500	99528100	5650	5650	5650	5650	0
58	20240912	190400	99528100	5650	5650	5650	5650	0
59	20240912	190300	99528100	5650	5650	5650	5650	0
60	20240912	190200	99528100	5650	5650	5650	5650	0
61	20240912	190100	99528100	5650	5650	5650	5650	0
62	20240912	190000	99528100	5650	5650	5650	5650	612
63	20240912	185900	99528100	5650	5650	5650	5650	0
64	20240912	185800	99528100	5650	5650	5650	5650	0
65	20240912	185700	99528100	5650	5650	5650	5650	0
66	20240912	185600	99528100	5650	5650	5650	5650	0
67	20240912	185500	99528100	5650	5650	5650	5650	0
68	20240912	185400	99528100	5650	5650	5650	5650	0
69	20240912	185300	99528100	5650	5650	5650	5650	0
70	20240912	185200	99528100	5650	5650	5650	5650	0
71	20240912	185100	99528100	5650	5650	5650	5650	0
72	20240912	185000	99528100	5650	5650	5650	5650	0
73	20240912	184900	99528100	5650	5650	5650	5650	0
74	20240912	184800	99528100	5650	5650	5650	5650	0
75	20240912	184700	99528100	5650	5650	5650	5650	0
76	20240912	184600	99528100	5650	5650	5650	5650	0
77	20240912	184500	99528100	5650	5650	5650	5650	0
78	20240912	184400	99528100	5650	5650	5650	5650	0
79	20240912	184300	99528100	5650	5650	5650	5650	0
80	20240912	184200	99528100	5650	5650	5650	5650	0
81	20240912	184100	99528100	5650	5650	5650	5650	0
82	20240912	184000	99528100	5650	5650	5650	5650	0
83	20240912	183900	99528100	5650	5650	5650	5650	0
84	20240912	183800	99528100	5650	5650	5650	5650	0
85	20240912	183700	99528100	5650	5650	5650	5650	0
86	20240912	183600	99528100	5650	5650	5650	5650	0
87	20240912	183500	99528100	5650	5650	5650	5650	0
88	20240912	183400	99528100	5650	5650	5650	5650	0
89	20240912	183300	99528100	5650	5650	5650	5650	0
90	20240912	183200	99528100	5650	5650	5650	5650	0
91	20240912	183100	99528100	5650	5650	5650	5650	0
92	20240912	183000	99528100	5650	5650	5650	5650	612
93	20240912	182900	99528100	5650	5650	5650	5650	0
94	20240912	182800	99528100	5650	5650	5650	5650	0
95	20240912	182700	99528100	5650	5650	5650	5650	0
96	20240912	182600	99528100	5650	5650	5650	5650	0
97	20240912	182500	99528100	5650	5650	5650	5650	0
98	20240912	182400	99528100	5650	5650	5650	5650	0
99	20240912	182300	99528100	5650	5650	5650	5650	0
100	20240912	182200	99528100	5650	5650	5650	5650	0
101	20240912	182100	99528100	5650	5650	5650	5650	0
102	20240912	182000	99528100	5650	5650	5650	5650	0
103	20240912	181900	99528100	5650	5650	5650	5650	0
104	20240912	181800	99528100	5650	5650	5650	5650	0
105	20240912	181700	99528100	5650	5650	5650	5650	0
106	20240912	181600	99528100	5650	5650	5650	5650	0
107	20240912	181500	99528100	5650	5650	5650	5650	0
108	20240912	181400	99528100	5650	5650	5650	5650	0
109	20240912	181300	99528100	5650	5650	5650	5650	0
110	20240912	181200	99528100	5650	5650	5650	5650	0
111	20240912	181100	99528100	5650	5650	5650	5650	0
112	20240912	181000	99528100	5650	5650	5650	5650	0
113	20240912	180900	99528100	5650	5650	5650	5650	0
114	20240912	180800	99528100	5650	5650	5650	5650	0
115	20240912	180700	99528100	5650	5650	5650	5650	0
116	20240912	180600	99528100	5650	5650	5650	5650	0
117	20240912	180500	99528100	5650	5650	5650	5650	0
118	20240912	180400	99528100	5650	5650	5650	5650	0
119	20240912	180300	99528100	5650	5650	5650	5650	0
120	20240912	180200	99528100	5650	5650	5650	5650	0
121	20240912	180100	99528100	5650	5650	5650	5650	0
122	20240912	180000	99528100	5650	5650	5650	5650	612
123	20240912	175900	99528100	5650	5650	5650	5650	0
124	20240912	175800	99528100	5650	5650	5650	5650	0
125	20240912	175700	99528100	5650	5650	5650	5650	0
126	20240912	175600	99528100	5650	5650	5650	5650	0
127	20240912	175500	99528100	5650	5650	5650	5650	0
128	20240912	175400	99528100	5650	5650	5650	5650	0
129	20240912	175300	99528100	5650	5650	5650	5650	0
130	20240912	175200	99528100	5650	5650	5650	5650	0
131	20240912	175100	99528100	5650	5650	5650	5650	0
132	20240912	175000	99528100	5650	5650	5650	5650	0
133	20240912	174900	99528100	5650	5650	5650	5650	0
134	20240912	174800	99528100	5650	5650	5650	5650	0
135	20240912	174700	99528100	5650	5650	5650	5650	0
136	20240912	174600	99528100	5650	5650	5650	5650	0
137	20240912	174500	99528100	5650	5650	5650	5650	0
138	20240912	174400	99528100	5650	5650	5650	5650	0
139	20240912	174300	99528100	5650	5650	5650	5650	0
140	20240912	174200	99528100	5650	5650	5650	5650	0
141	20240912	174100	99528100	5650	5650	5650	5650	0
142	20240912	174000	99528100	5650	5650	5650	5650	0
143	20240912	173900	99528100	5650	5650	5650	5650	0
144	20240912	173800	99528100	5650	5650	5650	5650	0
145	20240912	173700	99528100	5650	5650	5650	5650	0
146	20240912	173600	99528100	5650	5650	5650	5650	0
147	20240912	173500	99528100	5650	5650	5650	5650	0
148	20240912	173400	99528100	5650	5650	5650	5650	0
149	20240912	173300	99528100	5650	5650	5650	5650	0
150	20240912	173200	99528100	5650	5650	5650	5650	0
151	20240912	173100	99528100	5650	5650	5650	5650	0
152	20240912	173000	99528100	5650	5650	5650	5650	612
153	20240912	172900	99528100	5650	5650	5650	5650	0
154	20240912	172800	99528100	5650	5650	5650	5650	0
155	20240912	172700	99528100	5650	5650	5650	5650	0
156	20240912	172600	99528100	5650	5650	5650	5650	0
157	20240912	172500	99528100	5650	5650	5650	5650	0
158	20240912	172400	99528100	5650	5650	5650	5650	0
159	20240912	172300	99528100	5650	5650	5650	5650	0
160	20240912	172200	99528100	5650	5650	5650	5650	0
161	20240912	172100	99528100	5650	5650	5650	5650	0
162	20240912	172000	99528100	5650	5650	5650	5650	0
163	20240912	171900	99528100	5650	5650	5650	5650	0
164	20240912	171800	99528100	5650	5650	5650	5650	0
165	20240912	171700	99528100	5650	5650	5650	5650	0
166	20240912	171600	99528100	5650	5650	5650	5650	0
167	20240912	171500	99528100	5650	5650	5650	5650	0
168	20240912	171400	99528100	5650	5650	5650	5650	0
169	20240912	171300	99528100	5650	5650	5650	5650	0
170	20240912	171200	99528100	5650	5650	5650	5650	0
171	20240912	171100	99528100	5650	5650	5650	5650	0
172	20240912	171000	99528100	5650	5650	5650	5650	0
173	20240912	170900	99528100	5650	5650	5650	5650	0
174	20240912	170800	99528100	5650	5650	5650	5650	0
175	20240912	170700	99528100	5650	5650	5650	5650	0
176	20240912	170600	99528100	5650	5650	5650	5650	0
177	20240912	170500	99528100	5650	5650	5650	5650	0
178	20240912	170400	99528100	5650	5650	5650	5650	0
179	20240912	170300	99528100	5650	5650	5650	5650	0
180	20240912	170200	99528100	5650	5650	5650	5650	0
181	20240912	170100	99528100	5650	5650	5650	5650	0
182	20240912	170000	99528100	5650	5650	5650	5650	612
183	20240912	165900	99528100	5650	5650	5650	5650	0
184	20240912	165800	99528100	5650	5650	5650	5650	0
185	20240912	165700	99528100	5650	5650	5650	5650	0
186	20240912	165600	99528100	5650	5650	5650	5650	0
187	20240912	165500	99528100	5650	5650	5650	5650	0
188	20240912	165400	99528100	5650	5650	5650	5650	0
189	20240912	165300	99528100	5650	5650	5650	5650	0
190	20240912	165200	99528100	5650	5650	5650	5650	0
191	20240912	165100	99528100	5650	5650	5650	5650	0
192	20240912	165000	99528100	5650	5650	5650	5650	0
193	20240912	164900	99528100	5650	5650	5650	5650	0
194	20240912	164800	99528100	5650	5650	5650	5650	0
195	20240912	164700	99528100	5650	5650	5650	5650	0
196	20240912	164600	99528100	5650	5650	5650	5650	0
197	20240912	164500	99528100	5650	5650	5650	5650	0
198	20240912	164400	99528100	5650	5650	5650	5650	0
199	20240912	164300	99528100	5650	5650	5650	5650	0
200	20240912	164200	99528100	5650	5650	5650	5650	0
201	20240912	164100	99528100	5650	5650	5650	5650	0
202	20240912	164000	99528100	5650	5650	5650	5650	0
203	20240912	163900	99528100	5650	5650	5650	5650	0
204	20240912	163800	99528100	5650	5650	5650	5650	0
205	20240912	163700	99528100	5650	5650	5650	5650	0
206	20240912	163600	99528100	5650	5650	5650	5650	0
207	20240912	163500	99528100	5650	5650	5650	5650	0
208	20240912	163400	99528100	5650	5650	5650	5650	0
209	20240912	163300	99528100	5650	5650	5650	5650	0
210	20240912	163200	99528100	5650	5650	5650	5650	0
211	20240912	163100	99528100	5650	5650	5650	5650	0
212	20240912	163000	99528100	5650	5650	5650	5650	612
213	20240912	162900	99528100	5650	5650	5650	5650	0
214	20240912	162800	99528100	5650	5650	5650	5650	0
215	20240912	162700	99528100	5650	5650	5650	5650	0
216	20240912	162600	99528100	5650	5650	5650	5650	0
217	20240912	162500	99528100	5650	5650	5650	5650	0
218	20240912	162400	99528100	5650	5650	5650	5650	0
219	20240912	162300	99528100	5650	5650	5650	5650	0
220	20240912	162200	99528100	5650	5650	5650	5650	0
221	20240912	162100	99528100	5650	5650	5650	5650	0
222	20240912	162000	99528100	5650	5650	5650	5650	0
223	20240912	161900	99528100	5650	5650	5650	5650	0
224	20240912	161800	99528100	5650	5650	5650	5650	0
225	20240912	161700	99528100	5650	5650	5650	5650	0
226	20240912	161600	99528100	5650	5650	5650	5650	0
227	20240912	161500	99528100	5650	5650	5650	5650	0
228	20240912	161400	99528100	5650	5650	5650	5650	0
229	20240912	161300	99528100	5650	5650	5650	5650	0
230	20240912	161200	99528100	5650	5650	5650	5650	0
231	20240912	161100	99528100	5650	5650	5650	5650	0
232	20240912	161000	99528100	5650	5650	5650	5650	0
233	20240912	160900	99528100	5650	5650	5650	5650	0
234	20240912	160800	99528100	5650	5650	5650	5650	0
235	20240912	160700	99528100	5650	5650	5650	5650	0
236	20240912	160600	99528100	5650	5650	5650	5650	0
237	20240912	160500	99528100	5650	5650	5650	5650	0
238	20240912	160400	99528100	5650	5650	5650	5650	0
239	20240912	160300	99528100	5650	5650	5650	5650	0
240	20240912	160200	99528100	5650	5650	5650	5650	0
241	20240912	160100	99528100	5650	5650	5650	5650	0
242	20240912	160000	99528100	5650	5650	5650	5650	612
243	20240912	155900	99528100	5650	5650	5650	5650	0
244	20240912	155800	99528100	5650	5650	5650	5650	0
245	20240912	155700	99528100	5650	5650	5650	5650	0
246	20240912	155600	99528100	5650	5650	5650	5650	0
247	20240912	155500	99528100	5650	5650	5650	5650	0
248	20240912	155400	99528100	5650	5650	5650	5650	0
249	20240912	155300	99528100	5650	5650	5650	5650	0
250	20240912	155200	99528100	5650	5650	5650	5650	0
251	20240912	155100	99528100	5650	5650	5650	5650	0
252	20240912	155000	99528100	5650	5650	5650	5650	0
253	20240912	154900	99528100	5650	5650	5650	5650	0
254	20240912	154800	99528100	5650	5650	5650	5650	0
255	20240912	154700	99528100	5650	5650	5650	5650	0
256	20240912	154600	99528100	5650	5650	5650	5650	0
257	20240912	154500	99528100	5650	5650	5650	5650	0
258	20240912	154400	99528100	5650	5650	5650	5650	0
259	20240912	154300	99528100	5650	5650	5650	5650	0
260	20240912	154200	99528100	5650	5650	5650	5650	0
261	20240912	154100	99528100	5650	5650	5650	5650	0
262	20240912	154000	99528100	5650	5650	5650	5650	0
263	20240912	153900	99528100	5650	5650	5650	5650	0
264	20240912	153800	99528100	5650	5650	5650	5650	0
265	20240912	153700	99528100	5650	5650	5650	5650	0
266	20240912	153600	99528100	5650	5650	5650	5650	0
267	20240912	153500	99528100	5650	5650	5650	5650	0
268	20240912	153400	99528100	5650	5650	5650	5650	0
269	20240912	153300	99528100	5650	5650	5650	5650	0
270	20240912	153200	99528100	5650	5650	5650	5650	0
271	20240912	153100	99528100	5650	5650	5650	5650	0
272	20240912	153000	99528100	5650	5650	5650	5650	1224
273	20240912	152900	96070300	5690	5690	5690	5690	0
274	20240912	152800	96070300	5690	5690	5690	5690	0
275	20240912	152700	96070300	5690	5690	5690	5690	0
276	20240912	152600	96070300	5690	5690	5690	5690	0
277	20240912	152500	96070300	5690	5690	5690	5690	0
278	20240912	152400	96070300	5690	5690	5690	5690	0
279	20240912	152300	96070300	5690	5690	5690	5690	0
280	20240912	152200	96070300	5690	5690	5690	5690	0
281	20240912	152100	96070300	5690	5690	5690	5690	0
282	20240912	152000	96070300	5690	5690	5690	5690	0
283	20240912	151900	96070300	5690	5600	5690	5600	4000
284	20240912	151800	73603390	5590	5590	5590	5590	0
285	20240912	151700	73603390	5590	5580	5590	5580	89
286	20240912	151600	73106760	5590	5590	5590	5590	0
287	20240912	151500	73106760	5590	5590	5590	5590	0
288	20240912	151400	73106760	5590	5590	5590	5590	0
289	20240912	151300	73106760	5590	5590	5590	5590	0
290	20240912	151200	73106760	5590	5590	5590	5590	11
291	20240912	151100	73045270	5580	5580	5580	5580	1612
292	20240912	151000	64050310	5590	5590	5590	5590	0
293	20240912	150900	64050310	5590	5590	5590	5590	21
294	20240912	150800	63932920	5580	5580	5580	5580	0
295	20240912	150700	63932920	5580	5580	5580	5580	0
296	20240912	150600	63932920	5580	5580	5580	5580	0
297	20240912	150500	63932920	5580	5580	5580	5580	0
298	20240912	150400	63932920	5580	5580	5580	5580	0
299	20240912	150300	63932920	5580	5590	5590	5580	61
300	20240912	150200	63592290	5590	5590	5590	5590	0
301	20240912	150100	63592290	5590	5590	5590	5590	0
302	20240912	150000	63592290	5590	5590	5590	5590	0
303	20240912	145900	63592290	5590	5590	5590	5590	0
304	20240912	145800	63592290	5590	5590	5590	5590	0
305	20240912	145700	63592290	5590	5590	5590	5590	0
306	20240912	145600	63592290	5590	5590	5590	5590	0
307	20240912	145500	63592290	5590	5590	5590	5590	11
308	20240912	145400	63530800	5590	5590	5590	5590	11
309	20240912	145300	63469310	5590	5590	5590	5590	20
310	20240912	145200	63357510	5580	5580	5580	5580	0
311	20240912	145100	63357510	5580	5580	5580	5580	0
312	20240912	145000	63357510	5580	5580	5580	5580	0
313	20240912	144900	63357510	5580	5580	5580	5580	0
314	20240912	144800	63357510	5580	5580	5580	5580	0
315	20240912	144700	63357510	5580	5580	5580	5580	0
316	20240912	144600	63357510	5580	5580	5580	5580	0
317	20240912	144500	63357510	5580	5580	5580	5580	0
318	20240912	144400	63357510	5580	5580	5580	5580	99
319	20240912	144300	62805090	5580	5580	5580	5580	0
320	20240912	144200	62805090	5580	5590	5590	5580	191
321	20240912	144100	61739210	5600	5600	5600	5600	0
322	20240912	144000	61739210	5600	5600	5600	5600	0
323	20240912	143900	61739210	5600	5600	5600	5600	0
324	20240912	143800	61739210	5600	5600	5600	5600	0
325	20240912	143700	61739210	5600	5600	5600	5600	10
326	20240912	143600	61683210	5580	5580	5580	5580	0
327	20240912	143500	61683210	5580	5580	5580	5580	0
328	20240912	143400	61683210	5580	5580	5580	5580	1347
329	20240912	143300	54166950	5580	5590	5590	5580	3901
330	20240912	143200	32389300	5590	5600	5600	5590	40
331	20240912	143100	32165500	5600	5600	5600	5600	20
332	20240912	143000	32053500	5600	5600	5600	5600	4
333	20240912	142900	32031100	5600	5600	5600	5600	17
334	20240912	142800	31935900	5600	5600	5600	5600	0
335	20240912	142700	31935900	5600	5600	5600	5600	0
336	20240912	142600	31935900	5600	5600	5600	5600	0
337	20240912	142500	31935900	5600	5600	5600	5600	0
338	20240912	142400	31935900	5600	5600	5600	5600	0
339	20240912	142300	31935900	5600	5600	5600	5600	0
340	20240912	142200	31935900	5600	5600	5600	5600	0
341	20240912	142100	31935900	5600	5600	5600	5600	1
342	20240912	142000	31930300	5610	5610	5610	5610	0
343	20240912	141900	31930300	5610	5610	5610	5610	0
344	20240912	141800	31930300	5610	5600	5610	5600	1020
345	20240912	141700	26218210	5600	5600	5600	5600	0
346	20240912	141600	26218210	5600	5600	5600	5600	0
347	20240912	141500	26218210	5600	5600	5600	5600	0
348	20240912	141400	26218210	5600	5600	5600	5600	0
349	20240912	141300	26218210	5600	5600	5600	5600	0
350	20240912	141200	26218210	5600	5600	5600	5600	0
351	20240912	141100	26218210	5600	5600	5600	5600	0
352	20240912	141000	26218210	5600	5600	5600	5600	0
353	20240912	140900	26218210	5600	5600	5600	5600	0
354	20240912	140800	26218210	5600	5600	5600	5600	0
355	20240912	140700	26218210	5600	5600	5600	5600	0
356	20240912	140600	26218210	5600	5600	5600	5600	0
357	20240912	140500	26218210	5600	5600	5600	5600	0
358	20240912	140400	26218210	5600	5600	5600	5600	0
359	20240912	140300	26218210	5600	5600	5600	5600	0
360	20240912	140200	26218210	5600	5600	5600	5600	0
361	20240912	140100	26218210	5600	5600	5600	5600	0
362	20240912	140000	26218210	5600	5600	5600	5600	0
363	20240912	135900	26218210	5600	5600	5600	5600	0
364	20240912	135800	26218210	5600	5600	5600	5600	0
365	20240912	135700	26218210	5600	5600	5600	5600	0
366	20240912	135600	26218210	5600	5600	5600	5600	0
367	20240912	135500	26218210	5600	5600	5600	5600	0
368	20240912	135400	26218210	5600	5600	5600	5600	0
369	20240912	135300	26218210	5600	5600	5600	5600	0
370	20240912	135200	26218210	5600	5600	5600	5600	0
371	20240912	135100	26218210	5600	5600	5600	5600	0
372	20240912	135000	26218210	5600	5600	5600	5600	0
373	20240912	134900	26218210	5600	5600	5600	5600	0
374	20240912	134800	26218210	5600	5600	5600	5600	0
375	20240912	134700	26218210	5600	5600	5600	5600	0
376	20240912	134600	26218210	5600	5600	5600	5600	0
377	20240912	134500	26218210	5600	5600	5600	5600	0
378	20240912	134400	26218210	5600	5600	5600	5600	0
379	20240912	134300	26218210	5600	5600	5600	5600	0
380	20240912	134200	26218210	5600	5600	5600	5600	0
381	20240912	134100	26218210	5600	5600	5600	5600	0
382	20240912	134000	26218210	5600	5600	5600	5600	0
383	20240912	133900	26218210	5600	5600	5600	5600	0
384	20240912	133800	26218210	5600	5600	5600	5600	0
385	20240912	133700	26218210	5600	5600	5600	5600	0
386	20240912	133600	26218210	5600	5600	5600	5600	0
387	20240912	133500	26218210	5600	5600	5600	5600	0
388	20240912	133400	26218210	5600	5600	5600	5600	0
389	20240912	133300	26218210	5600	5600	5600	5600	0
390	20240912	133200	26218210	5600	5600	5600	5600	0
391	20240912	133100	26218210	5600	5600	5600	5600	0
392	20240912	133000	26218210	5600	5600	5600	5600	0
393	20240912	132900	26218210	5600	5600	5600	5600	15
394	20240912	132800	26134210	5590	5600	5600	5590	11
395	20240912	132700	26072620	5590	5590	5590	5590	0
396	20240912	132600	26072620	5590	5590	5590	5590	0
397	20240912	132500	26072620	5590	5590	5590	5590	0
398	20240912	132400	26072620	5590	5590	5590	5590	0
399	20240912	132300	26072620	5590	5590	5590	5590	0
400	20240912	132200	26072620	5590	5590	5590	5590	0
401	20240912	132100	26072620	5590	5590	5590	5590	0
402	20240912	132000	26072620	5590	5590	5590	5590	0
403	20240912	131900	26072620	5590	5590	5590	5590	0
404	20240912	131800	26072620	5590	5590	5590	5590	0
405	20240912	131700	26072620	5590	5590	5590	5590	0
406	20240912	131600	26072620	5590	5590	5590	5590	0
407	20240912	131500	26072620	5590	5590	5590	5590	0
408	20240912	131400	26072620	5590	5590	5590	5590	0
409	20240912	131300	26072620	5590	5590	5590	5590	0
410	20240912	131200	26072620	5590	5590	5590	5590	0
411	20240912	131100	26072620	5590	5600	5600	5590	13
412	20240912	131000	25999830	5590	5590	5590	5590	0
413	20240912	130900	25999830	5590	5590	5590	5590	0
414	20240912	130800	25999830	5590	5590	5590	5590	0
415	20240912	130700	25999830	5590	5590	5590	5590	0
416	20240912	130600	25999830	5590	5590	5590	5590	0
417	20240912	130500	25999830	5590	5590	5590	5590	0
418	20240912	130400	25999830	5590	5590	5590	5590	0
419	20240912	130300	25999830	5590	5590	5590	5590	0
420	20240912	130200	25999830	5590	5590	5590	5590	0
421	20240912	130100	25999830	5590	5590	5590	5590	0
422	20240912	130000	25999830	5590	5590	5590	5590	0
423	20240912	125900	25999830	5590	5590	5590	5590	0
424	20240912	125800	25999830	5590	5590	5590	5590	2
425	20240912	125700	25988650	5590	5590	5590	5590	0
426	20240912	125600	25988650	5590	5590	5590	5590	0
427	20240912	125500	25988650	5590	5590	5590	5590	0
428	20240912	125400	25988650	5590	5590	5590	5590	0
429	20240912	125300	25988650	5590	5590	5590	5590	0
430	20240912	125200	25988650	5590	5590	5590	5590	0
431	20240912	125100	25988650	5590	5590	5590	5590	811
432	20240912	125000	21455160	5590	5590	5590	5590	0
433	20240912	124900	21455160	5590	5590	5590	5590	8
434	20240912	124800	21410440	5600	5600	5600	5600	0
435	20240912	124700	21410440	5600	5600	5600	5600	0
436	20240912	124600	21410440	5600	5600	5600	5600	0
437	20240912	124500	21410440	5600	5600	5600	5600	0
438	20240912	124400	21410440	5600	5600	5600	5600	0
439	20240912	124300	21410440	5600	5600	5600	5600	0
440	20240912	124200	21410440	5600	5600	5600	5600	0
441	20240912	124100	21410440	5600	5600	5600	5600	25
442	20240912	124000	21270440	5600	5600	5600	5600	0
443	20240912	123900	21270440	5600	5600	5600	5600	0
444	20240912	123800	21270440	5600	5600	5600	5600	0
445	20240912	123700	21270440	5600	5600	5600	5600	0
446	20240912	123600	21270440	5600	5600	5600	5600	0
447	20240912	123500	21270440	5600	5600	5600	5600	0
448	20240912	123400	21270440	5600	5600	5600	5600	0
449	20240912	123300	21270440	5600	5600	5600	5600	0
450	20240912	123200	21270440	5600	5600	5600	5600	0
451	20240912	123100	21270440	5600	5600	5600	5600	0
452	20240912	123000	21270440	5600	5600	5600	5600	0
453	20240912	122900	21270440	5600	5600	5600	5600	0
454	20240912	122800	21270440	5600	5600	5600	5600	0
455	20240912	122700	21270440	5600	5600	5600	5600	0
456	20240912	122600	21270440	5600	5600	5600	5600	0
457	20240912	122500	21270440	5600	5600	5600	5600	0
458	20240912	122400	21270440	5600	5600	5600	5600	0
459	20240912	122300	21270440	5600	5600	5600	5600	0
460	20240912	122200	21270440	5600	5600	5600	5600	0
461	20240912	122100	21270440	5600	5600	5600	5600	0
462	20240912	122000	21270440	5600	5600	5600	5600	0
463	20240912	121900	21270440	5600	5600	5600	5600	25
464	20240912	121800	21130440	5590	5590	5590	5590	0
465	20240912	121700	21130440	5590	5590	5590	5590	0
466	20240912	121600	21130440	5590	5590	5590	5590	0
467	20240912	121500	21130440	5590	5590	5590	5590	0
468	20240912	121400	21130440	5590	5590	5590	5590	0
469	20240912	121300	21130440	5590	5590	5590	5590	0
470	20240912	121200	21130440	5590	5590	5590	5590	0
471	20240912	121100	21130440	5590	5590	5590	5590	0
472	20240912	121000	21130440	5590	5590	5590	5590	0
473	20240912	120900	21130440	5590	5590	5590	5590	0
474	20240912	120800	21130440	5590	5590	5590	5590	0
475	20240912	120700	21130440	5590	5590	5590	5590	0
476	20240912	120600	21130440	5590	5590	5590	5590	0
477	20240912	120500	21130440	5590	5590	5590	5590	0
478	20240912	120400	21130440	5590	5590	5590	5590	0
479	20240912	120300	21130440	5590	5590	5590	5590	0
480	20240912	120200	21130440	5590	5590	5590	5590	114
481	20240912	120100	20493180	5600	5600	5600	5600	0
482	20240912	120000	20493180	5600	5600	5600	5600	0
483	20240912	115900	20493180	5600	5600	5600	5600	0
484	20240912	115800	20493180	5600	5600	5600	5600	0
485	20240912	115700	20493180	5600	5600	5600	5600	0
486	20240912	115600	20493180	5600	5600	5600	5600	7
487	20240912	115500	20453980	5600	5600	5600	5600	0
488	20240912	115400	20453980	5600	5600	5600	5600	0
489	20240912	115300	20453980	5600	5600	5600	5600	0
490	20240912	115200	20453980	5600	5600	5600	5600	0
491	20240912	115100	20453980	5600	5600	5600	5600	0
492	20240912	115000	20453980	5600	5600	5600	5600	0
493	20240912	114900	20453980	5600	5600	5600	5600	0
494	20240912	114800	20453980	5600	5600	5600	5600	0
495	20240912	114700	20453980	5600	5600	5600	5600	0
496	20240912	114600	20453980	5600	5600	5600	5600	0
497	20240912	114500	20453980	5600	5600	5600	5600	0
498	20240912	114400	20453980	5600	5600	5600	5600	0
499	20240912	114300	20453980	5600	5600	5600	5600	0
500	20240912	114200	20453980	5600	5600	5600	5600	0
501	20240912	114100	20453980	5600	5600	5600	5600	0
502	20240912	114000	20453980	5600	5600	5600	5600	0
503	20240912	113900	20453980	5600	5600	5600	5600	8
504	20240912	113800	20409180	5600	5600	5600	5600	0
505	20240912	113700	20409180	5600	5600	5600	5600	0
506	20240912	113600	20409180	5600	5600	5600	5600	0
507	20240912	113500	20409180	5600	5600	5600	5600	0
508	20240912	113400	20409180	5600	5600	5600	5600	0
509	20240912	113300	20409180	5600	5600	5600	5600	0
510	20240912	113200	20409180	5600	5600	5600	5600	0
511	20240912	113100	20409180	5600	5600	5600	5600	0
512	20240912	113000	20409180	5600	5600	5600	5600	0
513	20240912	112900	20409180	5600	5600	5600	5600	0
514	20240912	112800	20409180	5600	5600	5600	5600	0
515	20240912	112700	20409180	5600	5600	5600	5600	0
516	20240912	112600	20409180	5600	5600	5600	5600	0
517	20240912	112500	20409180	5600	5600	5600	5600	0
518	20240912	112400	20409180	5600	5600	5600	5600	0
519	20240912	112300	20409180	5600	5600	5600	5600	0
520	20240912	112200	20409180	5600	5600	5600	5600	0
521	20240912	112100	20409180	5600	5600	5600	5600	0
522	20240912	112000	20409180	5600	5600	5600	5600	0
523	20240912	111900	20409180	5600	5600	5600	5600	12
524	20240912	111800	20341980	5610	5610	5610	5610	0
525	20240912	111700	20341980	5610	5610	5610	5610	0
526	20240912	111600	20341980	5610	5610	5610	5610	0
527	20240912	111500	20341980	5610	5610	5610	5610	0
528	20240912	111400	20341980	5610	5610	5610	5610	0
529	20240912	111300	20341980	5610	5610	5610	5610	0
530	20240912	111200	20341980	5610	5610	5610	5610	0
531	20240912	111100	20341980	5610	5610	5610	5610	0
532	20240912	111000	20341980	5610	5610	5610	5610	0
533	20240912	110900	20341980	5610	5610	5610	5610	0
534	20240912	110800	20341980	5610	5610	5610	5610	0
535	20240912	110700	20341980	5610	5610	5610	5610	0
536	20240912	110600	20341980	5610	5610	5610	5610	0
537	20240912	110500	20341980	5610	5610	5610	5610	0
538	20240912	110400	20341980	5610	5610	5610	5610	0
539	20240912	110300	20341980	5610	5610	5610	5610	0
540	20240912	110200	20341980	5610	5610	5610	5610	0
541	20240912	110100	20341980	5610	5610	5610	5610	0
542	20240912	110000	20341980	5610	5610	5610	5610	0
543	20240912	105900	20341980	5610	5610	5610	5610	0
544	20240912	105800	20341980	5610	5610	5610	5610	0
545	20240912	105700	20341980	5610	5610	5610	5610	0
546	20240912	105600	20341980	5610	5610	5610	5610	0
547	20240912	105500	20341980	5610	5610	5610	5610	0
548	20240912	105400	20341980	5610	5610	5610	5610	0
549	20240912	105300	20341980	5610	5610	5610	5610	0
550	20240912	105200	20341980	5610	5610	5610	5610	0
551	20240912	105100	20341980	5610	5610	5610	5610	0
552	20240912	105000	20341980	5610	5610	5610	5610	0
553	20240912	104900	20341980	5610	5610	5610	5610	0
554	20240912	104800	20341980	5610	5610	5610	5610	0
555	20240912	104700	20341980	5610	5610	5610	5610	0
556	20240912	104600	20341980	5610	5610	5610	5610	0
557	20240912	104500	20341980	5610	5610	5610	5610	0
558	20240912	104400	20341980	5610	5610	5610	5610	0
559	20240912	104300	20341980	5610	5610	5610	5610	0
560	20240912	104200	20341980	5610	5610	5610	5610	4
561	20240912	104100	20319540	5610	5600	5610	5590	125
562	20240912	104000	19619470	5590	5600	5600	5590	33
563	20240912	103900	19434700	5600	5600	5600	5600	0
564	20240912	103800	19434700	5600	5600	5600	5600	0
565	20240912	103700	19434700	5600	5600	5600	5600	0
566	20240912	103600	19434700	5600	5600	5600	5600	0
567	20240912	103500	19434700	5600	5600	5600	5600	0
568	20240912	103400	19434700	5600	5600	5600	5600	8
569	20240912	103300	19389900	5600	5600	5600	5600	0
570	20240912	103200	19389900	5600	5600	5600	5600	0
571	20240912	103100	19389900	5600	5600	5600	5600	0
572	20240912	103000	19389900	5600	5600	5600	5600	1
573	20240912	102900	19384300	5590	5590	5590	5590	0
574	20240912	102800	19384300	5590	5590	5590	5590	0
575	20240912	102700	19384300	5590	5590	5590	5590	0
576	20240912	102600	19384300	5590	5590	5590	5590	0
577	20240912	102500	19384300	5590	5590	5590	5590	0
578	20240912	102400	19384300	5590	5590	5590	5590	0
579	20240912	102300	19384300	5590	5590	5590	5590	0
580	20240912	102200	19384300	5590	5590	5590	5590	0
581	20240912	102100	19384300	5590	5590	5590	5590	0
582	20240912	102000	19384300	5590	5590	5590	5590	0
583	20240912	101900	19384300	5590	5590	5590	5590	0
584	20240912	101800	19384300	5590	5590	5590	5590	167
585	20240912	101700	18450770	5600	5600	5600	5600	0
586	20240912	101600	18450770	5600	5600	5600	5600	0
587	20240912	101500	18450770	5600	5600	5600	5600	0
588	20240912	101400	18450770	5600	5600	5600	5600	0
589	20240912	101300	18450770	5600	5600	5600	5600	0
590	20240912	101200	18450770	5600	5600	5600	5600	0
591	20240912	101100	18450770	5600	5600	5600	5600	0
592	20240912	101000	18450770	5600	5600	5600	5600	81
593	20240912	100900	17997170	5600	5600	5600	5600	0
594	20240912	100800	17997170	5600	5600	5600	5600	20
595	20240912	100700	17885170	5600	5600	5600	5600	0
596	20240912	100600	17885170	5600	5600	5600	5600	0
597	20240912	100500	17885170	5600	5600	5600	5600	0
598	20240912	100400	17885170	5600	5600	5600	5600	0
599	20240912	100300	17885170	5600	5600	5600	5600	113
600	20240912	100200	17252370	5610	5610	5610	5610	5
601	20240912	100100	17224320	5610	5610	5610	5610	0
602	20240912	100000	17224320	5610	5610	5610	5610	0
603	20240912	095900	17224320	5610	5610	5610	5610	15
604	20240912	095800	17140170	5610	5610	5610	5610	0
605	20240912	095700	17140170	5610	5610	5610	5610	0
606	20240912	095600	17140170	5610	5610	5610	5610	0
607	20240912	095500	17140170	5610	5610	5610	5610	0
608	20240912	095400	17140170	5610	5610	5610	5610	0
609	20240912	095300	17140170	5610	5610	5610	5610	0
610	20240912	095200	17140170	5610	5610	5610	5610	13
611	20240912	095100	17067240	5610	5610	5610	5610	12
612	20240912	095000	16999920	5610	5610	5610	5610	0
613	20240912	094900	16999920	5610	5610	5610	5610	0
614	20240912	094800	16999920	5610	5610	5610	5610	0
615	20240912	094700	16999920	5610	5610	5610	5610	20
616	20240912	094600	16887720	5610	5610	5610	5610	60
617	20240912	094500	16551120	5610	5610	5610	5610	0
618	20240912	094400	16551120	5610	5610	5610	5610	0
619	20240912	094300	16551120	5610	5610	5610	5610	0
620	20240912	094200	16551120	5610	5610	5610	5610	0
621	20240912	094100	16551120	5610	5610	5610	5610	0
622	20240912	094000	16551120	5610	5610	5610	5610	0
623	20240912	093900	16551120	5610	5610	5610	5610	1
624	20240912	093800	16545510	5610	5610	5610	5610	1
625	20240912	093700	16539900	5610	5610	5610	5610	0
626	20240912	093600	16539900	5610	5610	5610	5610	0
627	20240912	093500	16539900	5610	5610	5610	5610	0
628	20240912	093400	16539900	5610	5610	5610	5610	1
629	20240912	093300	16534290	5610	5610	5610	5610	0
630	20240912	093200	16534290	5610	5610	5610	5610	0
631	20240912	093100	16534290	5610	5610	5610	5610	0
632	20240912	093000	16534290	5610	5610	5610	5610	25
633	20240912	092900	16394040	5600	5600	5600	5600	0
634	20240912	092800	16394040	5600	5600	5600	5600	2
635	20240912	092700	16382840	5600	5600	5600	5600	0
636	20240912	092600	16382840	5600	5600	5600	5600	0
637	20240912	092500	16382840	5600	5600	5600	5600	0
638	20240912	092400	16382840	5600	5600	5600	5600	0
639	20240912	092300	16382840	5600	5600	5600	5600	24
640	20240912	092200	16248440	5600	5600	5600	5600	10
641	20240912	092100	16192440	5600	5600	5600	5600	0
642	20240912	092000	16192440	5600	5600	5600	5600	0
643	20240912	091900	16192440	5600	5600	5600	5600	0
644	20240912	091800	16192440	5600	5600	5600	5600	488
645	20240912	091700	13459640	5580	5580	5580	5580	0
646	20240912	091600	13459640	5580	5580	5580	5580	0
647	20240912	091500	13459640	5580	5580	5580	5580	0
648	20240912	091400	13459640	5580	5590	5590	5580	201
649	20240912	091300	12336350	5580	5610	5610	5580	2146
650	20240912	091200	320870	5610	5610	5610	5610	0
651	20240912	091100	320870	5610	5610	5610	5610	0
652	20240912	091000	320870	5610	5610	5610	5610	2
653	20240912	090900	309650	5630	5630	5630	5630	0
654	20240912	090800	309650	5630	5630	5630	5630	0
655	20240912	090700	309650	5630	5630	5630	5630	0
656	20240912	090600	309650	5630	5630	5630	5630	0
657	20240912	090500	309650	5630	5630	5630	5630	0
658	20240912	090400	309650	5630	5630	5630	5630	0
659	20240912	090300	309650	5630	5630	5630	5630	0
660	20240912	090200	309650	5630	5630	5630	5630	45
661	20240912	090100	56300	5630	5630	5630	5630	0
662	20240912	090000	56300	5630	5630	5630	5630	10