KissMeData/039340/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	192100	112671370	5550	5550	5550	5550	2826
3	20240903	192000	112671370	5550	5550	5550	5550	0
4	20240903	191900	112671370	5550	5550	5550	5550	0
5	20240903	191800	112671370	5550	5550	5550	5550	0
6	20240903	191700	112671370	5550	5550	5550	5550	0
7	20240903	191600	112671370	5550	5550	5550	5550	0
8	20240903	191500	112671370	5550	5550	5550	5550	0
9	20240903	191400	112671370	5550	5550	5550	5550	0
10	20240903	191300	112671370	5550	5550	5550	5550	0
11	20240903	191200	112671370	5550	5550	5550	5550	0
12	20240903	191100	112671370	5550	5550	5550	5550	0
13	20240903	191000	112671370	5550	5550	5550	5550	0
14	20240903	190900	112671370	5550	5550	5550	5550	0
15	20240903	190800	112671370	5550	5550	5550	5550	0
16	20240903	190700	112671370	5550	5550	5550	5550	0
17	20240903	190600	112671370	5550	5550	5550	5550	0
18	20240903	190500	112671370	5550	5550	5550	5550	0
19	20240903	190400	112671370	5550	5550	5550	5550	0
20	20240903	190300	112671370	5550	5550	5550	5550	0
21	20240903	190200	112671370	5550	5550	5550	5550	0
22	20240903	190100	112671370	5550	5550	5550	5550	0
23	20240903	190000	112671370	5550	5550	5550	5550	0
24	20240903	185900	112671370	5550	5550	5550	5550	0
25	20240903	185800	112671370	5550	5550	5550	5550	0
26	20240903	185700	112671370	5550	5550	5550	5550	0
27	20240903	185600	112671370	5550	5550	5550	5550	0
28	20240903	185500	112671370	5550	5550	5550	5550	0
29	20240903	185400	112671370	5550	5550	5550	5550	0
30	20240903	185300	112671370	5550	5550	5550	5550	0
31	20240903	185200	112671370	5550	5550	5550	5550	0
32	20240903	185100	112671370	5550	5550	5550	5550	2826
33	20240903	185000	112671370	5550	5550	5550	5550	0
34	20240903	184900	112671370	5550	5550	5550	5550	0
35	20240903	184800	112671370	5550	5550	5550	5550	0
36	20240903	184700	112671370	5550	5550	5550	5550	0
37	20240903	184600	112671370	5550	5550	5550	5550	0
38	20240903	184500	112671370	5550	5550	5550	5550	0
39	20240903	184400	112671370	5550	5550	5550	5550	0
40	20240903	184300	112671370	5550	5550	5550	5550	0
41	20240903	184200	112671370	5550	5550	5550	5550	0
42	20240903	184100	112671370	5550	5550	5550	5550	0
43	20240903	184000	112671370	5550	5550	5550	5550	0
44	20240903	183900	112671370	5550	5550	5550	5550	0
45	20240903	183800	112671370	5550	5550	5550	5550	0
46	20240903	183700	112671370	5550	5550	5550	5550	0
47	20240903	183600	112671370	5550	5550	5550	5550	0
48	20240903	183500	112671370	5550	5550	5550	5550	0
49	20240903	183400	112671370	5550	5550	5550	5550	0
50	20240903	183300	112671370	5550	5550	5550	5550	0
51	20240903	183200	112671370	5550	5550	5550	5550	0
52	20240903	183100	112671370	5550	5550	5550	5550	0
53	20240903	183000	112671370	5550	5550	5550	5550	0
54	20240903	182900	112671370	5550	5550	5550	5550	0
55	20240903	182800	112671370	5550	5550	5550	5550	0
56	20240903	182700	112671370	5550	5550	5550	5550	0
57	20240903	182600	112671370	5550	5550	5550	5550	0
58	20240903	182500	112671370	5550	5550	5550	5550	0
59	20240903	182400	112671370	5550	5550	5550	5550	0
60	20240903	182300	112671370	5550	5550	5550	5550	0
61	20240903	182200	112671370	5550	5550	5550	5550	0
62	20240903	182100	112671370	5550	5550	5550	5550	2826
63	20240903	182000	112671370	5550	5550	5550	5550	0
64	20240903	181900	112671370	5550	5550	5550	5550	0
65	20240903	181800	112671370	5550	5550	5550	5550	0
66	20240903	181700	112671370	5550	5550	5550	5550	0
67	20240903	181600	112671370	5550	5550	5550	5550	0
68	20240903	181500	112671370	5550	5550	5550	5550	0
69	20240903	181400	112671370	5550	5550	5550	5550	0
70	20240903	181300	112671370	5550	5550	5550	5550	0
71	20240903	181200	112671370	5550	5550	5550	5550	0
72	20240903	181100	112671370	5550	5550	5550	5550	0
73	20240903	181000	112671370	5550	5550	5550	5550	0
74	20240903	180900	112671370	5550	5550	5550	5550	0
75	20240903	180800	112671370	5550	5550	5550	5550	0
76	20240903	180700	112671370	5550	5550	5550	5550	0
77	20240903	180600	112671370	5550	5550	5550	5550	0
78	20240903	180500	112671370	5550	5550	5550	5550	0
79	20240903	180400	112671370	5550	5550	5550	5550	0
80	20240903	180300	112671370	5550	5550	5550	5550	0
81	20240903	180200	112671370	5550	5550	5550	5550	0
82	20240903	180100	112671370	5550	5550	5550	5550	0
83	20240903	180000	112671370	5550	5550	5550	5550	0
84	20240903	175900	112671370	5550	5550	5550	5550	0
85	20240903	175800	112671370	5550	5550	5550	5550	0
86	20240903	175700	112671370	5550	5550	5550	5550	0
87	20240903	175600	112671370	5550	5550	5550	5550	0
88	20240903	175500	112671370	5550	5550	5550	5550	0
89	20240903	175400	112671370	5550	5550	5550	5550	0
90	20240903	175300	112671370	5550	5550	5550	5550	0
91	20240903	175200	112671370	5550	5550	5550	5550	0
92	20240903	175100	112671370	5550	5550	5550	5550	2826
93	20240903	175000	112671370	5550	5550	5550	5550	0
94	20240903	174900	112671370	5550	5550	5550	5550	0
95	20240903	174800	112671370	5550	5550	5550	5550	0
96	20240903	174700	112671370	5550	5550	5550	5550	0
97	20240903	174600	112671370	5550	5550	5550	5550	0
98	20240903	174500	112671370	5550	5550	5550	5550	0
99	20240903	174400	112671370	5550	5550	5550	5550	0
100	20240903	174300	112671370	5550	5550	5550	5550	0
101	20240903	174200	112671370	5550	5550	5550	5550	0
102	20240903	174100	112671370	5550	5550	5550	5550	0
103	20240903	174000	112671370	5550	5550	5550	5550	0
104	20240903	173900	112671370	5550	5550	5550	5550	0
105	20240903	173800	112671370	5550	5550	5550	5550	0
106	20240903	173700	112671370	5550	5550	5550	5550	0
107	20240903	173600	112671370	5550	5550	5550	5550	0
108	20240903	173500	112671370	5550	5550	5550	5550	0
109	20240903	173400	112671370	5550	5550	5550	5550	0
110	20240903	173300	112671370	5550	5550	5550	5550	0
111	20240903	173200	112671370	5550	5550	5550	5550	0
112	20240903	173100	112671370	5550	5550	5550	5550	0
113	20240903	173000	112671370	5550	5550	5550	5550	0
114	20240903	172900	112671370	5550	5550	5550	5550	0
115	20240903	172800	112671370	5550	5550	5550	5550	0
116	20240903	172700	112671370	5550	5550	5550	5550	0
117	20240903	172600	112671370	5550	5550	5550	5550	0
118	20240903	172500	112671370	5550	5550	5550	5550	0
119	20240903	172400	112671370	5550	5550	5550	5550	0
120	20240903	172300	112671370	5550	5550	5550	5550	0
121	20240903	172200	112671370	5550	5550	5550	5550	0
122	20240903	172100	112671370	5550	5550	5550	5550	2826
123	20240903	172000	112671370	5550	5550	5550	5550	0
124	20240903	171900	112671370	5550	5550	5550	5550	0
125	20240903	171800	112671370	5550	5550	5550	5550	0
126	20240903	171700	112671370	5550	5550	5550	5550	0
127	20240903	171600	112671370	5550	5550	5550	5550	0
128	20240903	171500	112671370	5550	5550	5550	5550	0
129	20240903	171400	112671370	5550	5550	5550	5550	0
130	20240903	171300	112671370	5550	5550	5550	5550	0
131	20240903	171200	112671370	5550	5550	5550	5550	0
132	20240903	171100	112671370	5550	5550	5550	5550	0
133	20240903	171000	112671370	5550	5550	5550	5550	0
134	20240903	170900	112671370	5550	5550	5550	5550	0
135	20240903	170800	112671370	5550	5550	5550	5550	0
136	20240903	170700	112671370	5550	5550	5550	5550	0
137	20240903	170600	112671370	5550	5550	5550	5550	0
138	20240903	170500	112671370	5550	5550	5550	5550	0
139	20240903	170400	112671370	5550	5550	5550	5550	0
140	20240903	170300	112671370	5550	5550	5550	5550	0
141	20240903	170200	112671370	5550	5550	5550	5550	0
142	20240903	170100	112671370	5550	5550	5550	5550	0
143	20240903	170000	112671370	5550	5550	5550	5550	0
144	20240903	165900	112671370	5550	5550	5550	5550	0
145	20240903	165800	112671370	5550	5550	5550	5550	0
146	20240903	165700	112671370	5550	5550	5550	5550	0
147	20240903	165600	112671370	5550	5550	5550	5550	0
148	20240903	165500	112671370	5550	5550	5550	5550	0
149	20240903	165400	112671370	5550	5550	5550	5550	0
150	20240903	165300	112671370	5550	5550	5550	5550	0
151	20240903	165200	112671370	5550	5550	5550	5550	0
152	20240903	165100	112671370	5550	5550	5550	5550	2826
153	20240903	165000	112671370	5550	5550	5550	5550	0
154	20240903	164900	112671370	5550	5550	5550	5550	0
155	20240903	164800	112671370	5550	5550	5550	5550	0
156	20240903	164700	112671370	5550	5550	5550	5550	0
157	20240903	164600	112671370	5550	5550	5550	5550	0
158	20240903	164500	112671370	5550	5550	5550	5550	0
159	20240903	164400	112671370	5550	5550	5550	5550	0
160	20240903	164300	112671370	5550	5550	5550	5550	0
161	20240903	164200	112671370	5550	5550	5550	5550	0
162	20240903	164100	112671370	5550	5550	5550	5550	0
163	20240903	164000	112671370	5550	5550	5550	5550	0
164	20240903	163900	112671370	5550	5550	5550	5550	0
165	20240903	163800	112671370	5550	5550	5550	5550	0
166	20240903	163700	112671370	5550	5550	5550	5550	0
167	20240903	163600	112671370	5550	5550	5550	5550	0
168	20240903	163500	112671370	5550	5550	5550	5550	0
169	20240903	163400	112671370	5550	5550	5550	5550	0
170	20240903	163300	112671370	5550	5550	5550	5550	0
171	20240903	163200	112671370	5550	5550	5550	5550	0
172	20240903	163100	112671370	5550	5550	5550	5550	0
173	20240903	163000	112671370	5550	5550	5550	5550	0
174	20240903	162900	112671370	5550	5550	5550	5550	0
175	20240903	162800	112671370	5550	5550	5550	5550	0
176	20240903	162700	112671370	5550	5550	5550	5550	0
177	20240903	162600	112671370	5550	5550	5550	5550	0
178	20240903	162500	112671370	5550	5550	5550	5550	0
179	20240903	162400	112671370	5550	5550	5550	5550	0
180	20240903	162300	112671370	5550	5550	5550	5550	0
181	20240903	162200	112671370	5550	5550	5550	5550	0
182	20240903	162100	112671370	5550	5550	5550	5550	2826
183	20240903	162000	112671370	5550	5550	5550	5550	0
184	20240903	161900	112671370	5550	5550	5550	5550	0
185	20240903	161800	112671370	5550	5550	5550	5550	0
186	20240903	161700	112671370	5550	5550	5550	5550	0
187	20240903	161600	112671370	5550	5550	5550	5550	0
188	20240903	161500	112671370	5550	5550	5550	5550	0
189	20240903	161400	112671370	5550	5550	5550	5550	0
190	20240903	161300	112671370	5550	5550	5550	5550	0
191	20240903	161200	112671370	5550	5550	5550	5550	0
192	20240903	161100	112671370	5550	5550	5550	5550	0
193	20240903	161000	112671370	5550	5550	5550	5550	0
194	20240903	160900	112671370	5550	5550	5550	5550	0
195	20240903	160800	112671370	5550	5550	5550	5550	0
196	20240903	160700	112671370	5550	5550	5550	5550	0
197	20240903	160600	112671370	5550	5550	5550	5550	0
198	20240903	160500	112671370	5550	5550	5550	5550	0
199	20240903	160400	112671370	5550	5550	5550	5550	0
200	20240903	160300	112671370	5550	5550	5550	5550	0
201	20240903	160200	112671370	5550	5550	5550	5550	0
202	20240903	160100	112671370	5550	5550	5550	5550	0
203	20240903	160000	112671370	5550	5550	5550	5550	0
204	20240903	155900	112671370	5550	5550	5550	5550	0
205	20240903	155800	112671370	5550	5550	5550	5550	0
206	20240903	155700	112671370	5550	5550	5550	5550	0
207	20240903	155600	112671370	5550	5550	5550	5550	0
208	20240903	155500	112671370	5550	5550	5550	5550	0
209	20240903	155400	112671370	5550	5550	5550	5550	0
210	20240903	155300	112671370	5550	5550	5550	5550	0
211	20240903	155200	112671370	5550	5550	5550	5550	0
212	20240903	155100	112671370	5550	5550	5550	5550	2826
213	20240903	155000	112671370	5550	5550	5550	5550	0
214	20240903	154900	112671370	5550	5550	5550	5550	0
215	20240903	154800	112671370	5550	5550	5550	5550	0
216	20240903	154700	112671370	5550	5550	5550	5550	0
217	20240903	154600	112671370	5550	5550	5550	5550	0
218	20240903	154500	112671370	5550	5550	5550	5550	0
219	20240903	154400	112671370	5550	5550	5550	5550	0
220	20240903	154300	112671370	5550	5550	5550	5550	0
221	20240903	154200	112671370	5550	5550	5550	5550	0
222	20240903	154100	112671370	5550	5550	5550	5550	0
223	20240903	154000	112671370	5550	5550	5550	5550	0
224	20240903	153900	112671370	5550	5550	5550	5550	0
225	20240903	153800	112671370	5550	5550	5550	5550	0
226	20240903	153700	112671370	5550	5550	5550	5550	0
227	20240903	153600	112671370	5550	5550	5550	5550	0
228	20240903	153500	112671370	5550	5550	5550	5550	0
229	20240903	153400	112671370	5550	5550	5550	5550	0
230	20240903	153300	112671370	5550	5550	5550	5550	0
231	20240903	153200	112671370	5550	5550	5550	5550	0
232	20240903	153100	112671370	5550	5550	5550	5550	0
233	20240903	153000	112671370	5550	5550	5550	5550	2826
234	20240903	152900	96987070	5570	5570	5570	5570	0
235	20240903	152800	96987070	5570	5570	5570	5570	0
236	20240903	152700	96987070	5570	5570	5570	5570	0
237	20240903	152600	96987070	5570	5570	5570	5570	0
238	20240903	152500	96987070	5570	5570	5570	5570	0
239	20240903	152400	96987070	5570	5570	5570	5570	0
240	20240903	152300	96987070	5570	5570	5570	5570	0
241	20240903	152200	96987070	5570	5570	5570	5570	0
242	20240903	152100	96987070	5570	5570	5570	5570	0
243	20240903	152000	96987070	5570	5570	5570	5570	0
244	20240903	151900	96987070	5570	5570	5570	5570	0
245	20240903	151800	96987070	5570	5560	5570	5560	811
246	20240903	151700	92470000	5570	5570	5570	5570	200
247	20240903	151600	91356000	5570	5570	5570	5570	0
248	20240903	151500	91356000	5570	5570	5570	5570	1
249	20240903	151400	91350430	5560	5560	5560	5560	0
250	20240903	151300	91350430	5560	5560	5560	5560	0
251	20240903	151200	91350430	5560	5560	5560	5560	0
252	20240903	151100	91350430	5560	5560	5560	5560	5
253	20240903	151000	91322630	5560	5560	5560	5560	0
254	20240903	150900	91322630	5560	5560	5560	5560	0
255	20240903	150800	91322630	5560	5560	5560	5560	0
256	20240903	150700	91322630	5560	5560	5560	5560	0
257	20240903	150600	91322630	5560	5560	5560	5560	0
258	20240903	150500	91322630	5560	5560	5560	5560	0
259	20240903	150400	91322630	5560	5560	5560	5560	0
260	20240903	150300	91322630	5560	5560	5560	5560	0
261	20240903	150200	91322630	5560	5560	5560	5560	0
262	20240903	150100	91322630	5560	5560	5560	5560	0
263	20240903	150000	91322630	5560	5560	5560	5560	0
264	20240903	145900	91322630	5560	5560	5560	5560	0
265	20240903	145800	91322630	5560	5560	5560	5560	0
266	20240903	145700	91322630	5560	5560	5560	5560	0
267	20240903	145600	91322630	5560	5560	5560	5560	0
268	20240903	145500	91322630	5560	5560	5560	5560	0
269	20240903	145400	91322630	5560	5560	5560	5560	0
270	20240903	145300	91322630	5560	5560	5560	5560	70
271	20240903	145200	90933430	5560	5560	5560	5560	10
272	20240903	145100	90877830	5560	5560	5560	5560	11
273	20240903	145000	90816670	5550	5550	5550	5550	0
274	20240903	144900	90816670	5550	5550	5550	5550	0
275	20240903	144800	90816670	5550	5550	5550	5550	0
276	20240903	144700	90816670	5550	5550	5550	5550	0
277	20240903	144600	90816670	5550	5550	5550	5550	0
278	20240903	144500	90816670	5550	5550	5550	5550	0
279	20240903	144400	90816670	5550	5560	5560	5550	2500
280	20240903	144300	76933050	5570	5570	5570	5570	0
281	20240903	144200	76933050	5570	5570	5570	5570	0
282	20240903	144100	76933050	5570	5570	5570	5570	0
283	20240903	144000	76933050	5570	5570	5570	5570	0
284	20240903	143900	76933050	5570	5570	5570	5570	0
285	20240903	143800	76933050	5570	5570	5570	5570	0
286	20240903	143700	76933050	5570	5570	5570	5570	0
287	20240903	143600	76933050	5570	5570	5570	5570	0
288	20240903	143500	76933050	5570	5570	5570	5570	0
289	20240903	143400	76933050	5570	5570	5570	5570	0
290	20240903	143300	76933050	5570	5570	5570	5570	0
291	20240903	143200	76933050	5570	5570	5570	5570	0
292	20240903	143100	76933050	5570	5570	5570	5570	0
293	20240903	143000	76933050	5570	5570	5570	5570	1
294	20240903	142900	76927480	5560	5560	5560	5560	0
295	20240903	142800	76927480	5560	5560	5560	5560	100
296	20240903	142700	76371480	5570	5570	5570	5570	0
297	20240903	142600	76371480	5570	5570	5570	5570	0
298	20240903	142500	76371480	5570	5570	5570	5570	0
299	20240903	142400	76371480	5570	5570	5570	5570	0
300	20240903	142300	76371480	5570	5570	5570	5570	0
301	20240903	142200	76371480	5570	5570	5570	5570	0
302	20240903	142100	76371480	5570	5570	5570	5570	0
303	20240903	142000	76371480	5570	5570	5570	5570	0
304	20240903	141900	76371480	5570	5570	5570	5570	0
305	20240903	141800	76371480	5570	5570	5570	5570	0
306	20240903	141700	76371480	5570	5570	5570	5570	0
307	20240903	141600	76371480	5570	5570	5570	5570	0
308	20240903	141500	76371480	5570	5570	5570	5570	0
309	20240903	141400	76371480	5570	5570	5570	5570	0
310	20240903	141300	76371480	5570	5570	5570	5570	0
311	20240903	141200	76371480	5570	5570	5570	5570	100
312	20240903	141100	75814480	5570	5570	5570	5570	0
313	20240903	141000	75814480	5570	5570	5570	5570	0
314	20240903	140900	75814480	5570	5570	5570	5570	0
315	20240903	140800	75814480	5570	5570	5570	5570	0
316	20240903	140700	75814480	5570	5570	5570	5570	0
317	20240903	140600	75814480	5570	5570	5570	5570	0
318	20240903	140500	75814480	5570	5570	5570	5570	0
319	20240903	140400	75814480	5570	5570	5570	5570	200
320	20240903	140300	74700480	5570	5570	5570	5570	0
321	20240903	140200	74700480	5570	5570	5570	5570	0
322	20240903	140100	74700480	5570	5570	5570	5570	0
323	20240903	140000	74700480	5570	5570	5570	5570	5000
324	20240903	135900	46850480	5570	5570	5570	5570	0
325	20240903	135800	46850480	5570	5570	5570	5570	0
326	20240903	135700	46850480	5570	5570	5570	5570	0
327	20240903	135600	46850480	5570	5570	5570	5570	0
328	20240903	135500	46850480	5570	5570	5570	5570	0
329	20240903	135400	46850480	5570	5570	5570	5570	0
330	20240903	135300	46850480	5570	5570	5570	5570	0
331	20240903	135200	46850480	5570	5570	5570	5570	0
332	20240903	135100	46850480	5570	5570	5570	5570	0
333	20240903	135000	46850480	5570	5570	5570	5570	0
334	20240903	134900	46850480	5570	5570	5570	5570	0
335	20240903	134800	46850480	5570	5570	5570	5570	0
336	20240903	134700	46850480	5570	5570	5570	5570	0
337	20240903	134600	46850480	5570	5570	5570	5570	1
338	20240903	134500	46844910	5570	5570	5570	5570	0
339	20240903	134400	46844910	5570	5570	5570	5570	0
340	20240903	134300	46844910	5570	5570	5570	5570	0
341	20240903	134200	46844910	5570	5570	5570	5570	0
342	20240903	134100	46844910	5570	5570	5570	5570	0
343	20240903	134000	46844910	5570	5570	5570	5570	4
344	20240903	133900	46822630	5570	5570	5570	5570	1
345	20240903	133800	46817060	5560	5560	5560	5560	1
346	20240903	133700	46811500	5570	5570	5570	5570	0
347	20240903	133600	46811500	5570	5570	5570	5570	0
348	20240903	133500	46811500	5570	5570	5570	5570	0
349	20240903	133400	46811500	5570	5570	5570	5570	0
350	20240903	133300	46811500	5570	5570	5570	5570	0
351	20240903	133200	46811500	5570	5570	5570	5570	0
352	20240903	133100	46811500	5570	5570	5570	5570	0
353	20240903	133000	46811500	5570	5570	5570	5570	0
354	20240903	132900	46811500	5570	5570	5570	5570	0
355	20240903	132800	46811500	5570	5570	5570	5570	0
356	20240903	132700	46811500	5570	5570	5570	5570	0
357	20240903	132600	46811500	5570	5570	5570	5570	0
358	20240903	132500	46811500	5570	5570	5570	5570	0
359	20240903	132400	46811500	5570	5570	5570	5570	0
360	20240903	132300	46811500	5570	5570	5570	5570	0
361	20240903	132200	46811500	5570	5570	5570	5570	0
362	20240903	132100	46811500	5570	5570	5570	5570	0
363	20240903	132000	46811500	5570	5570	5570	5570	0
364	20240903	131900	46811500	5570	5570	5570	5570	0
365	20240903	131800	46811500	5570	5570	5570	5570	0
366	20240903	131700	46811500	5570	5570	5570	5570	0
367	20240903	131600	46811500	5570	5570	5570	5570	0
368	20240903	131500	46811500	5570	5570	5570	5570	0
369	20240903	131400	46811500	5570	5570	5570	5570	0
370	20240903	131300	46811500	5570	5570	5570	5570	0
371	20240903	131200	46811500	5570	5570	5570	5570	0
372	20240903	131100	46811500	5570	5570	5570	5570	0
373	20240903	131000	46811500	5570	5570	5570	5570	0
374	20240903	130900	46811500	5570	5570	5570	5570	0
375	20240903	130800	46811500	5570	5570	5570	5570	0
376	20240903	130700	46811500	5570	5570	5570	5570	0
377	20240903	130600	46811500	5570	5570	5570	5570	0
378	20240903	130500	46811500	5570	5570	5570	5570	0
379	20240903	130400	46811500	5570	5570	5570	5570	0
380	20240903	130300	46811500	5570	5570	5570	5570	1
381	20240903	130200	46805930	5550	5570	5570	5550	28
382	20240903	130100	46650010	5570	5570	5570	5570	0
383	20240903	130000	46650010	5570	5570	5570	5570	0
384	20240903	125900	46650010	5570	5570	5570	5570	0
385	20240903	125800	46650010	5570	5570	5570	5570	0
386	20240903	125700	46650010	5570	5570	5570	5570	0
387	20240903	125600	46650010	5570	5570	5570	5570	0
388	20240903	125500	46650010	5570	5570	5570	5570	0
389	20240903	125400	46650010	5570	5570	5570	5570	0
390	20240903	125300	46650010	5570	5570	5570	5570	0
391	20240903	125200	46650010	5570	5570	5570	5570	0
392	20240903	125100	46650010	5570	5570	5570	5570	0
393	20240903	125000	46650010	5570	5570	5570	5570	0
394	20240903	124900	46650010	5570	5570	5570	5570	0
395	20240903	124800	46650010	5570	5570	5570	5570	0
396	20240903	124700	46650010	5570	5570	5570	5570	0
397	20240903	124600	46650010	5570	5570	5570	5570	0
398	20240903	124500	46650010	5570	5570	5570	5570	0
399	20240903	124400	46650010	5570	5570	5570	5570	0
400	20240903	124300	46650010	5570	5570	5570	5570	0
401	20240903	124200	46650010	5570	5570	5570	5570	0
402	20240903	124100	46650010	5570	5570	5570	5570	0
403	20240903	124000	46650010	5570	5570	5570	5570	0
404	20240903	123900	46650010	5570	5570	5570	5570	0
405	20240903	123800	46650010	5570	5570	5570	5570	0
406	20240903	123700	46650010	5570	5570	5570	5570	0
407	20240903	123600	46650010	5570	5570	5570	5570	0
408	20240903	123500	46650010	5570	5570	5570	5570	0
409	20240903	123400	46650010	5570	5570	5570	5570	0
410	20240903	123300	46650010	5570	5570	5570	5570	0
411	20240903	123200	46650010	5570	5570	5570	5570	0
412	20240903	123100	46650010	5570	5570	5570	5570	0
413	20240903	123000	46650010	5570	5570	5570	5570	0
414	20240903	122900	46650010	5570	5570	5570	5570	0
415	20240903	122800	46650010	5570	5570	5570	5570	0
416	20240903	122700	46650010	5570	5570	5570	5570	0
417	20240903	122600	46650010	5570	5570	5570	5570	0
418	20240903	122500	46650010	5570	5570	5570	5570	0
419	20240903	122400	46650010	5570	5570	5570	5570	0
420	20240903	122300	46650010	5570	5570	5570	5570	0
421	20240903	122200	46650010	5570	5570	5570	5570	0
422	20240903	122100	46650010	5570	5570	5570	5570	0
423	20240903	122000	46650010	5570	5570	5570	5570	0
424	20240903	121900	46650010	5570	5570	5570	5570	0
425	20240903	121800	46650010	5570	5570	5570	5570	0
426	20240903	121700	46650010	5570	5570	5570	5570	0
427	20240903	121600	46650010	5570	5570	5570	5570	0
428	20240903	121500	46650010	5570	5570	5570	5570	0
429	20240903	121400	46650010	5570	5570	5570	5570	0
430	20240903	121300	46650010	5570	5570	5570	5570	0
431	20240903	121200	46650010	5570	5570	5570	5570	0
432	20240903	121100	46650010	5570	5570	5570	5570	0
433	20240903	121000	46650010	5570	5570	5570	5570	0
434	20240903	120900	46650010	5570	5570	5570	5570	0
435	20240903	120800	46650010	5570	5570	5570	5570	0
436	20240903	120700	46650010	5570	5570	5570	5570	0
437	20240903	120600	46650010	5570	5570	5570	5570	0
438	20240903	120500	46650010	5570	5570	5570	5570	0
439	20240903	120400	46650010	5570	5570	5570	5570	0
440	20240903	120300	46650010	5570	5570	5570	5570	0
441	20240903	120200	46650010	5570	5570	5570	5570	0
442	20240903	120100	46650010	5570	5570	5570	5570	0
443	20240903	120000	46650010	5570	5570	5570	5570	0
444	20240903	115900	46650010	5570	5570	5570	5570	0
445	20240903	115800	46650010	5570	5570	5570	5570	0
446	20240903	115700	46650010	5570	5570	5570	5570	0
447	20240903	115600	46650010	5570	5570	5570	5570	0
448	20240903	115500	46650010	5570	5570	5570	5570	0
449	20240903	115400	46650010	5570	5570	5570	5570	0
450	20240903	115300	46650010	5570	5570	5570	5570	0
451	20240903	115200	46650010	5570	5570	5570	5570	0
452	20240903	115100	46650010	5570	5570	5570	5570	0
453	20240903	115000	46650010	5570	5570	5570	5570	0
454	20240903	114900	46650010	5570	5570	5570	5570	0
455	20240903	114800	46650010	5570	5570	5570	5570	0
456	20240903	114700	46650010	5570	5570	5570	5570	0
457	20240903	114600	46650010	5570	5570	5570	5570	0
458	20240903	114500	46650010	5570	5570	5570	5570	0
459	20240903	114400	46650010	5570	5570	5570	5570	0
460	20240903	114300	46650010	5570	5570	5570	5570	0
461	20240903	114200	46650010	5570	5570	5570	5570	1
462	20240903	114100	46644440	5550	5550	5550	5550	0
463	20240903	114000	46644440	5550	5550	5550	5550	0
464	20240903	113900	46644440	5550	5550	5550	5550	1
465	20240903	113800	46638890	5570	5570	5570	5570	2
466	20240903	113700	46627750	5550	5550	5550	5550	1
467	20240903	113600	46622200	5570	5570	5570	5570	0
468	20240903	113500	46622200	5570	5570	5570	5570	0
469	20240903	113400	46622200	5570	5570	5570	5570	0
470	20240903	113300	46622200	5570	5570	5570	5570	0
471	20240903	113200	46622200	5570	5560	5570	5560	11
472	20240903	113100	46561030	5550	5550	5550	5550	0
473	20240903	113000	46561030	5550	5550	5550	5550	3
474	20240903	112900	46544380	5570	5570	5570	5570	0
475	20240903	112800	46544380	5570	5570	5570	5570	0
476	20240903	112700	46544380	5570	5570	5570	5570	0
477	20240903	112600	46544380	5570	5570	5570	5570	0
478	20240903	112500	46544380	5570	5570	5570	5570	0
479	20240903	112400	46544380	5570	5570	5570	5570	0
480	20240903	112300	46544380	5570	5570	5570	5570	0
481	20240903	112200	46544380	5570	5570	5570	5570	0
482	20240903	112100	46544380	5570	5570	5570	5570	1
483	20240903	112000	46538810	5570	5570	5570	5570	0
484	20240903	111900	46538810	5570	5550	5570	5550	6
485	20240903	111800	46505490	5580	5580	5580	5580	0
486	20240903	111700	46505490	5580	5580	5580	5580	0
487	20240903	111600	46505490	5580	5580	5580	5580	0
488	20240903	111500	46505490	5580	5580	5580	5580	0
489	20240903	111400	46505490	5580	5580	5580	5580	0
490	20240903	111300	46505490	5580	5580	5580	5580	0
491	20240903	111200	46505490	5580	5580	5580	5580	0
492	20240903	111100	46505490	5580	5580	5580	5580	0
493	20240903	111000	46505490	5580	5580	5580	5580	0
494	20240903	110900	46505490	5580	5580	5580	5580	0
495	20240903	110800	46505490	5580	5580	5580	5580	0
496	20240903	110700	46505490	5580	5580	5580	5580	0
497	20240903	110600	46505490	5580	5580	5580	5580	0
498	20240903	110500	46505490	5580	5580	5580	5580	0
499	20240903	110400	46505490	5580	5580	5580	5580	0
500	20240903	110300	46505490	5580	5550	5580	5550	2625
501	20240903	110200	31936710	5560	5560	5560	5560	0
502	20240903	110100	31936710	5560	5560	5560	5560	0
503	20240903	110000	31936710	5560	5560	5560	5560	2013
504	20240903	105900	20744430	5560	5570	5570	5560	3200
505	20240903	105800	2932430	5570	5570	5570	5570	1
506	20240903	105700	2926860	5570	5570	5570	5570	0
507	20240903	105600	2926860	5570	5570	5570	5570	0
508	20240903	105500	2926860	5570	5570	5570	5570	0
509	20240903	105400	2926860	5570	5570	5570	5570	0
510	20240903	105300	2926860	5570	5570	5570	5570	0
511	20240903	105200	2926860	5570	5570	5570	5570	0
512	20240903	105100	2926860	5570	5570	5570	5570	0
513	20240903	105000	2926860	5570	5570	5570	5570	0
514	20240903	104900	2926860	5570	5570	5570	5570	0
515	20240903	104800	2926860	5570	5570	5570	5570	0
516	20240903	104700	2926860	5570	5570	5570	5570	0
517	20240903	104600	2926860	5570	5570	5570	5570	0
518	20240903	104500	2926860	5570	5570	5570	5570	0
519	20240903	104400	2926860	5570	5570	5570	5570	0
520	20240903	104300	2926860	5570	5570	5570	5570	0
521	20240903	104200	2926860	5570	5570	5570	5570	0
522	20240903	104100	2926860	5570	5570	5570	5570	0
523	20240903	104000	2926860	5570	5570	5570	5570	0
524	20240903	103900	2926860	5570	5570	5570	5570	5
525	20240903	103800	2899010	5570	5560	5570	5550	357
526	20240903	103700	917480	5570	5570	5570	5570	0
527	20240903	103600	917480	5570	5570	5570	5570	1
528	20240903	103500	911910	5560	5560	5560	5560	3
529	20240903	103400	895230	5550	5560	5560	5550	56
530	20240903	103300	583920	5570	5570	5570	5570	0
531	20240903	103200	583920	5570	5570	5570	5570	0
532	20240903	103100	583920	5570	5570	5570	5570	0
533	20240903	103000	583920	5570	5570	5570	5570	0
534	20240903	102900	583920	5570	5570	5570	5570	0
535	20240903	102800	583920	5570	5570	5570	5570	0
536	20240903	102700	583920	5570	5570	5570	5570	0
537	20240903	102600	583920	5570	5570	5570	5570	0
538	20240903	102500	583920	5570	5570	5570	5570	0
539	20240903	102400	583920	5570	5570	5570	5570	0
540	20240903	102300	583920	5570	5570	5570	5570	0
541	20240903	102200	583920	5570	5570	5570	5570	0
542	20240903	102100	583920	5570	5570	5570	5570	0
543	20240903	102000	583920	5570	5570	5570	5570	0
544	20240903	101900	583920	5570	5560	5570	5560	3
545	20240903	101800	567230	5570	5570	5570	5570	0
546	20240903	101700	567230	5570	5570	5570	5570	2
547	20240903	101600	556090	5560	5560	5560	5560	0
548	20240903	101500	556090	5560	5560	5560	5560	0
549	20240903	101400	556090	5560	5560	5560	5560	0
550	20240903	101300	556090	5560	5560	5560	5560	0
551	20240903	101200	556090	5560	5560	5560	5560	0
552	20240903	101100	556090	5560	5560	5560	5560	0
553	20240903	101000	556090	5560	5560	5560	5560	0
554	20240903	100900	556090	5560	5560	5560	5560	20
555	20240903	100800	444890	5570	5570	5570	5570	0
556	20240903	100700	444890	5570	5570	5570	5570	0
557	20240903	100600	444890	5570	5570	5570	5560	10
558	20240903	100500	389200	5570	5570	5570	5570	0
559	20240903	100400	389200	5570	5570	5570	5570	2
560	20240903	100300	378060	5570	5570	5570	5570	4
561	20240903	100200	355780	5570	5570	5570	5570	0
562	20240903	100100	355780	5570	5570	5570	5570	0
563	20240903	100000	355780	5570	5570	5570	5570	0
564	20240903	095900	355780	5570	5570	5570	5570	0
565	20240903	095800	355780	5570	5570	5570	5570	0
566	20240903	095700	355780	5570	5570	5570	5570	0
567	20240903	095600	355780	5570	5570	5570	5570	0
568	20240903	095500	355780	5570	5570	5570	5570	0
569	20240903	095400	355780	5570	5570	5570	5570	0
570	20240903	095300	355780	5570	5570	5570	5570	0
571	20240903	095200	355780	5570	5570	5570	5570	0
572	20240903	095100	355780	5570	5570	5570	5570	0
573	20240903	095000	355780	5570	5570	5570	5570	0
574	20240903	094900	355780	5570	5570	5570	5570	0
575	20240903	094800	355780	5570	5570	5570	5570	0
576	20240903	094700	355780	5570	5570	5570	5570	0
577	20240903	094600	355780	5570	5570	5570	5570	0
578	20240903	094500	355780	5570	5570	5570	5570	0
579	20240903	094400	355780	5570	5570	5570	5570	0
580	20240903	094300	355780	5570	5570	5570	5570	0
581	20240903	094200	355780	5570	5570	5570	5570	1
582	20240903	094100	350210	5570	5570	5570	5570	0
583	20240903	094000	350210	5570	5570	5570	5570	0
584	20240903	093900	350210	5570	5570	5570	5570	0
585	20240903	093800	350210	5570	5560	5570	5560	11
586	20240903	093700	289040	5570	5570	5570	5570	0
587	20240903	093600	289040	5570	5570	5570	5570	0
588	20240903	093500	289040	5570	5570	5570	5570	0
589	20240903	093400	289040	5570	5570	5570	5570	0
590	20240903	093300	289040	5570	5570	5570	5570	0
591	20240903	093200	289040	5570	5570	5570	5570	0
592	20240903	093100	289040	5570	5570	5570	5570	0
593	20240903	093000	289040	5570	5570	5570	5570	0
594	20240903	092900	289040	5570	5550	5570	5550	8
595	20240903	092800	244620	5550	5550	5550	5550	3
596	20240903	092700	227970	5570	5570	5570	5570	0
597	20240903	092600	227970	5570	5570	5570	5570	0
598	20240903	092500	227970	5570	5570	5570	5570	0
599	20240903	092400	227970	5570	5570	5570	5570	0
600	20240903	092300	227970	5570	5550	5570	5550	39
601	20240903	092200	11120	5570	5570	5570	5570	0
602	20240903	092100	11120	5570	5570	5570	5570	0
603	20240903	092000	11120	5570	5570	5570	5570	0
604	20240903	091900	11120	5570	5570	5570	5570	0
605	20240903	091800	11120	5570	5570	5570	5570	0
606	20240903	091700	11120	5570	5570	5570	5570	0
607	20240903	091600	11120	5570	5570	5570	5570	0
608	20240903	091500	11120	5570	5570	5570	5570	0
609	20240903	091400	11120	5570	5570	5570	5570	0
610	20240903	091300	11120	5570	5570	5570	5570	0
611	20240903	091200	11120	5570	5570	5570	5570	0
612	20240903	091100	11120	5570	5570	5570	5570	0
613	20240903	091000	11120	5570	5570	5570	5570	0
614	20240903	090900	11120	5570	5570	5570	5570	0
615	20240903	090800	11120	5570	5570	5570	5570	0
616	20240903	090700	11120	5570	5570	5570	5570	0
617	20240903	090600	11120	5570	5570	5570	5570	0
618	20240903	090500	11120	5570	5570	5570	5570	0
619	20240903	090400	11120	5570	5550	5570	5550	2
620	20240903	090300	0	5580	5580	5580	5580	0
621	20240903	090200	0	5580	5580	5580	5580	0
622	20240903	090100	0	5580	5580	5580	5580	0
623	20240903	090000	0	5580	5580	5580	5580	0