KissMeData/094840/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200000	114889630	5770	5770	5770	5770	3203
3	20240910	195900	114889630	5770	5770	5770	5770	0
4	20240910	195800	114889630	5770	5770	5770	5770	0
5	20240910	195700	114889630	5770	5770	5770	5770	0
6	20240910	195600	114889630	5770	5770	5770	5770	0
7	20240910	195500	114889630	5770	5770	5770	5770	0
8	20240910	195400	114889630	5770	5770	5770	5770	0
9	20240910	195300	114889630	5770	5770	5770	5770	0
10	20240910	195200	114889630	5770	5770	5770	5770	0
11	20240910	195100	114889630	5770	5770	5770	5770	0
12	20240910	195000	114889630	5770	5770	5770	5770	0
13	20240910	194900	114889630	5770	5770	5770	5770	0
14	20240910	194800	114889630	5770	5770	5770	5770	0
15	20240910	194700	114889630	5770	5770	5770	5770	0
16	20240910	194600	114889630	5770	5770	5770	5770	0
17	20240910	194500	114889630	5770	5770	5770	5770	0
18	20240910	194400	114889630	5770	5770	5770	5770	0
19	20240910	194300	114889630	5770	5770	5770	5770	0
20	20240910	194200	114889630	5770	5770	5770	5770	0
21	20240910	194100	114889630	5770	5770	5770	5770	0
22	20240910	194000	114889630	5770	5770	5770	5770	0
23	20240910	193900	114889630	5770	5770	5770	5770	0
24	20240910	193800	114889630	5770	5770	5770	5770	0
25	20240910	193700	114889630	5770	5770	5770	5770	0
26	20240910	193600	114889630	5770	5770	5770	5770	0
27	20240910	193500	114889630	5770	5770	5770	5770	0
28	20240910	193400	114889630	5770	5770	5770	5770	0
29	20240910	193300	114889630	5770	5770	5770	5770	0
30	20240910	193200	114889630	5770	5770	5770	5770	0
31	20240910	193100	114889630	5770	5770	5770	5770	0
32	20240910	193000	114889630	5770	5770	5770	5770	3203
33	20240910	192900	114889630	5770	5770	5770	5770	0
34	20240910	192800	114889630	5770	5770	5770	5770	0
35	20240910	192700	114889630	5770	5770	5770	5770	0
36	20240910	192600	114889630	5770	5770	5770	5770	0
37	20240910	192500	114889630	5770	5770	5770	5770	0
38	20240910	192400	114889630	5770	5770	5770	5770	0
39	20240910	192300	114889630	5770	5770	5770	5770	0
40	20240910	192200	114889630	5770	5770	5770	5770	0
41	20240910	192100	114889630	5770	5770	5770	5770	0
42	20240910	192000	114889630	5770	5770	5770	5770	0
43	20240910	191900	114889630	5770	5770	5770	5770	0
44	20240910	191800	114889630	5770	5770	5770	5770	0
45	20240910	191700	114889630	5770	5770	5770	5770	0
46	20240910	191600	114889630	5770	5770	5770	5770	0
47	20240910	191500	114889630	5770	5770	5770	5770	0
48	20240910	191400	114889630	5770	5770	5770	5770	0
49	20240910	191300	114889630	5770	5770	5770	5770	0
50	20240910	191200	114889630	5770	5770	5770	5770	0
51	20240910	191100	114889630	5770	5770	5770	5770	0
52	20240910	191000	114889630	5770	5770	5770	5770	0
53	20240910	190900	114889630	5770	5770	5770	5770	0
54	20240910	190800	114889630	5770	5770	5770	5770	0
55	20240910	190700	114889630	5770	5770	5770	5770	0
56	20240910	190600	114889630	5770	5770	5770	5770	0
57	20240910	190500	114889630	5770	5770	5770	5770	0
58	20240910	190400	114889630	5770	5770	5770	5770	0
59	20240910	190300	114889630	5770	5770	5770	5770	0
60	20240910	190200	114889630	5770	5770	5770	5770	0
61	20240910	190100	114889630	5770	5770	5770	5770	0
62	20240910	190000	114889630	5770	5770	5770	5770	3203
63	20240910	185900	114889630	5770	5770	5770	5770	0
64	20240910	185800	114889630	5770	5770	5770	5770	0
65	20240910	185700	114889630	5770	5770	5770	5770	0
66	20240910	185600	114889630	5770	5770	5770	5770	0
67	20240910	185500	114889630	5770	5770	5770	5770	0
68	20240910	185400	114889630	5770	5770	5770	5770	0
69	20240910	185300	114889630	5770	5770	5770	5770	0
70	20240910	185200	114889630	5770	5770	5770	5770	0
71	20240910	185100	114889630	5770	5770	5770	5770	0
72	20240910	185000	114889630	5770	5770	5770	5770	0
73	20240910	184900	114889630	5770	5770	5770	5770	0
74	20240910	184800	114889630	5770	5770	5770	5770	0
75	20240910	184700	114889630	5770	5770	5770	5770	0
76	20240910	184600	114889630	5770	5770	5770	5770	0
77	20240910	184500	114889630	5770	5770	5770	5770	0
78	20240910	184400	114889630	5770	5770	5770	5770	0
79	20240910	184300	114889630	5770	5770	5770	5770	0
80	20240910	184200	114889630	5770	5770	5770	5770	0
81	20240910	184100	114889630	5770	5770	5770	5770	0
82	20240910	184000	114889630	5770	5770	5770	5770	0
83	20240910	183900	114889630	5770	5770	5770	5770	0
84	20240910	183800	114889630	5770	5770	5770	5770	0
85	20240910	183700	114889630	5770	5770	5770	5770	0
86	20240910	183600	114889630	5770	5770	5770	5770	0
87	20240910	183500	114889630	5770	5770	5770	5770	0
88	20240910	183400	114889630	5770	5770	5770	5770	0
89	20240910	183300	114889630	5770	5770	5770	5770	0
90	20240910	183200	114889630	5770	5770	5770	5770	0
91	20240910	183100	114889630	5770	5770	5770	5770	0
92	20240910	183000	114889630	5770	5770	5770	5770	3203
93	20240910	182900	114889630	5770	5770	5770	5770	0
94	20240910	182800	114889630	5770	5770	5770	5770	0
95	20240910	182700	114889630	5770	5770	5770	5770	0
96	20240910	182600	114889630	5770	5770	5770	5770	0
97	20240910	182500	114889630	5770	5770	5770	5770	0
98	20240910	182400	114889630	5770	5770	5770	5770	0
99	20240910	182300	114889630	5770	5770	5770	5770	0
100	20240910	182200	114889630	5770	5770	5770	5770	0
101	20240910	182100	114889630	5770	5770	5770	5770	0
102	20240910	182000	114889630	5770	5770	5770	5770	0
103	20240910	181900	114889630	5770	5770	5770	5770	0
104	20240910	181800	114889630	5770	5770	5770	5770	0
105	20240910	181700	114889630	5770	5770	5770	5770	0
106	20240910	181600	114889630	5770	5770	5770	5770	0
107	20240910	181500	114889630	5770	5770	5770	5770	0
108	20240910	181400	114889630	5770	5770	5770	5770	0
109	20240910	181300	114889630	5770	5770	5770	5770	0
110	20240910	181200	114889630	5770	5770	5770	5770	0
111	20240910	181100	114889630	5770	5770	5770	5770	0
112	20240910	181000	114889630	5770	5770	5770	5770	0
113	20240910	180900	114889630	5770	5770	5770	5770	0
114	20240910	180800	114889630	5770	5770	5770	5770	0
115	20240910	180700	114889630	5770	5770	5770	5770	0
116	20240910	180600	114889630	5770	5770	5770	5770	0
117	20240910	180500	114889630	5770	5770	5770	5770	0
118	20240910	180400	114889630	5770	5770	5770	5770	0
119	20240910	180300	114889630	5770	5770	5770	5770	0
120	20240910	180200	114889630	5770	5770	5770	5770	0
121	20240910	180100	114889630	5770	5770	5770	5770	0
122	20240910	180000	114889630	5770	5770	5770	5770	3203
123	20240910	175900	114889630	5770	5770	5770	5770	0
124	20240910	175800	114889630	5770	5770	5770	5770	0
125	20240910	175700	114889630	5770	5770	5770	5770	0
126	20240910	175600	114889630	5770	5770	5770	5770	0
127	20240910	175500	114889630	5770	5770	5770	5770	0
128	20240910	175400	114889630	5770	5770	5770	5770	0
129	20240910	175300	114889630	5770	5770	5770	5770	0
130	20240910	175200	114889630	5770	5770	5770	5770	0
131	20240910	175100	114889630	5770	5770	5770	5770	0
132	20240910	175000	114889630	5770	5770	5770	5770	0
133	20240910	174900	114889630	5770	5770	5770	5770	0
134	20240910	174800	114889630	5770	5770	5770	5770	0
135	20240910	174700	114889630	5770	5770	5770	5770	0
136	20240910	174600	114889630	5770	5770	5770	5770	0
137	20240910	174500	114889630	5770	5770	5770	5770	0
138	20240910	174400	114889630	5770	5770	5770	5770	0
139	20240910	174300	114889630	5770	5770	5770	5770	0
140	20240910	174200	114889630	5770	5770	5770	5770	0
141	20240910	174100	114889630	5770	5770	5770	5770	0
142	20240910	174000	114889630	5770	5770	5770	5770	0
143	20240910	173900	114889630	5770	5770	5770	5770	0
144	20240910	173800	114889630	5770	5770	5770	5770	0
145	20240910	173700	114889630	5770	5770	5770	5770	0
146	20240910	173600	114889630	5770	5770	5770	5770	0
147	20240910	173500	114889630	5770	5770	5770	5770	0
148	20240910	173400	114889630	5770	5770	5770	5770	0
149	20240910	173300	114889630	5770	5770	5770	5770	0
150	20240910	173200	114889630	5770	5770	5770	5770	0
151	20240910	173100	114889630	5770	5770	5770	5770	0
152	20240910	173000	114889630	5770	5770	5770	5770	3203
153	20240910	172900	114889630	5770	5770	5770	5770	0
154	20240910	172800	114889630	5770	5770	5770	5770	0
155	20240910	172700	114889630	5770	5770	5770	5770	0
156	20240910	172600	114889630	5770	5770	5770	5770	0
157	20240910	172500	114889630	5770	5770	5770	5770	0
158	20240910	172400	114889630	5770	5770	5770	5770	0
159	20240910	172300	114889630	5770	5770	5770	5770	0
160	20240910	172200	114889630	5770	5770	5770	5770	0
161	20240910	172100	114889630	5770	5770	5770	5770	0
162	20240910	172000	114889630	5770	5770	5770	5770	0
163	20240910	171900	114889630	5770	5770	5770	5770	0
164	20240910	171800	114889630	5770	5770	5770	5770	0
165	20240910	171700	114889630	5770	5770	5770	5770	0
166	20240910	171600	114889630	5770	5770	5770	5770	0
167	20240910	171500	114889630	5770	5770	5770	5770	0
168	20240910	171400	114889630	5770	5770	5770	5770	0
169	20240910	171300	114889630	5770	5770	5770	5770	0
170	20240910	171200	114889630	5770	5770	5770	5770	0
171	20240910	171100	114889630	5770	5770	5770	5770	0
172	20240910	171000	114889630	5770	5770	5770	5770	0
173	20240910	170900	114889630	5770	5770	5770	5770	0
174	20240910	170800	114889630	5770	5770	5770	5770	0
175	20240910	170700	114889630	5770	5770	5770	5770	0
176	20240910	170600	114889630	5770	5770	5770	5770	0
177	20240910	170500	114889630	5770	5770	5770	5770	0
178	20240910	170400	114889630	5770	5770	5770	5770	0
179	20240910	170300	114889630	5770	5770	5770	5770	0
180	20240910	170200	114889630	5770	5770	5770	5770	0
181	20240910	170100	114889630	5770	5770	5770	5770	0
182	20240910	170000	114889630	5770	5770	5770	5770	3203
183	20240910	165900	114889630	5770	5770	5770	5770	0
184	20240910	165800	114889630	5770	5770	5770	5770	0
185	20240910	165700	114889630	5770	5770	5770	5770	0
186	20240910	165600	114889630	5770	5770	5770	5770	0
187	20240910	165500	114889630	5770	5770	5770	5770	0
188	20240910	165400	114889630	5770	5770	5770	5770	0
189	20240910	165300	114889630	5770	5770	5770	5770	0
190	20240910	165200	114889630	5770	5770	5770	5770	0
191	20240910	165100	114889630	5770	5770	5770	5770	0
192	20240910	165000	114889630	5770	5770	5770	5770	0
193	20240910	164900	114889630	5770	5770	5770	5770	0
194	20240910	164800	114889630	5770	5770	5770	5770	0
195	20240910	164700	114889630	5770	5770	5770	5770	0
196	20240910	164600	114889630	5770	5770	5770	5770	0
197	20240910	164500	114889630	5770	5770	5770	5770	0
198	20240910	164400	114889630	5770	5770	5770	5770	0
199	20240910	164300	114889630	5770	5770	5770	5770	0
200	20240910	164200	114889630	5770	5770	5770	5770	0
201	20240910	164100	114889630	5770	5770	5770	5770	0
202	20240910	164000	114889630	5770	5770	5770	5770	0
203	20240910	163900	114889630	5770	5770	5770	5770	0
204	20240910	163800	114889630	5770	5770	5770	5770	0
205	20240910	163700	114889630	5770	5770	5770	5770	0
206	20240910	163600	114889630	5770	5770	5770	5770	0
207	20240910	163500	114889630	5770	5770	5770	5770	0
208	20240910	163400	114889630	5770	5770	5770	5770	0
209	20240910	163300	114889630	5770	5770	5770	5770	0
210	20240910	163200	114889630	5770	5770	5770	5770	0
211	20240910	163100	114889630	5770	5770	5770	5770	0
212	20240910	163000	114889630	5770	5770	5770	5770	3203
213	20240910	162900	114889630	5770	5770	5770	5770	0
214	20240910	162800	114889630	5770	5770	5770	5770	0
215	20240910	162700	114889630	5770	5770	5770	5770	0
216	20240910	162600	114889630	5770	5770	5770	5770	0
217	20240910	162500	114889630	5770	5770	5770	5770	0
218	20240910	162400	114889630	5770	5770	5770	5770	0
219	20240910	162300	114889630	5770	5770	5770	5770	0
220	20240910	162200	114889630	5770	5770	5770	5770	0
221	20240910	162100	114889630	5770	5770	5770	5770	0
222	20240910	162000	114889630	5770	5770	5770	5770	0
223	20240910	161900	114889630	5770	5770	5770	5770	0
224	20240910	161800	114889630	5770	5770	5770	5770	0
225	20240910	161700	114889630	5770	5770	5770	5770	0
226	20240910	161600	114889630	5770	5770	5770	5770	0
227	20240910	161500	114889630	5770	5770	5770	5770	0
228	20240910	161400	114889630	5770	5770	5770	5770	0
229	20240910	161300	114889630	5770	5770	5770	5770	0
230	20240910	161200	114889630	5770	5770	5770	5770	0
231	20240910	161100	114889630	5770	5770	5770	5770	0
232	20240910	161000	114889630	5770	5770	5770	5770	0
233	20240910	160900	114889630	5770	5770	5770	5770	0
234	20240910	160800	114889630	5770	5770	5770	5770	0
235	20240910	160700	114889630	5770	5770	5770	5770	0
236	20240910	160600	114889630	5770	5770	5770	5770	0
237	20240910	160500	114889630	5770	5770	5770	5770	0
238	20240910	160400	114889630	5770	5770	5770	5770	0
239	20240910	160300	114889630	5770	5770	5770	5770	0
240	20240910	160200	114889630	5770	5770	5770	5770	0
241	20240910	160100	114889630	5770	5770	5770	5770	0
242	20240910	160000	114889630	5770	5770	5770	5770	3203
243	20240910	155900	114889630	5770	5770	5770	5770	0
244	20240910	155800	114889630	5770	5770	5770	5770	0
245	20240910	155700	114889630	5770	5770	5770	5770	0
246	20240910	155600	114889630	5770	5770	5770	5770	0
247	20240910	155500	114889630	5770	5770	5770	5770	0
248	20240910	155400	114889630	5770	5770	5770	5770	0
249	20240910	155300	114889630	5770	5770	5770	5770	0
250	20240910	155200	114889630	5770	5770	5770	5770	0
251	20240910	155100	114889630	5770	5770	5770	5770	0
252	20240910	155000	114889630	5770	5770	5770	5770	0
253	20240910	154900	114889630	5770	5770	5770	5770	0
254	20240910	154800	114889630	5770	5770	5770	5770	0
255	20240910	154700	114889630	5770	5770	5770	5770	0
256	20240910	154600	114889630	5770	5770	5770	5770	0
257	20240910	154500	114889630	5770	5770	5770	5770	0
258	20240910	154400	114889630	5770	5770	5770	5770	0
259	20240910	154300	114889630	5770	5770	5770	5770	0
260	20240910	154200	114889630	5770	5770	5770	5770	0
261	20240910	154100	114889630	5770	5770	5770	5770	0
262	20240910	154000	114889630	5770	5770	5770	5770	0
263	20240910	153900	114889630	5770	5770	5770	5770	0
264	20240910	153800	114889630	5770	5770	5770	5770	0
265	20240910	153700	114889630	5770	5770	5770	5770	0
266	20240910	153600	114889630	5770	5770	5770	5770	0
267	20240910	153500	114889630	5770	5770	5770	5770	0
268	20240910	153400	114889630	5770	5770	5770	5770	0
269	20240910	153300	114889630	5770	5770	5770	5770	0
270	20240910	153200	114889630	5770	5770	5770	5770	0
271	20240910	153100	114889630	5770	5770	5770	5770	0
272	20240910	153000	114889630	5770	5770	5770	5770	6406
273	20240910	152900	96408320	5800	5800	5800	5800	0
274	20240910	152800	96408320	5800	5800	5800	5800	0
275	20240910	152700	96408320	5800	5800	5800	5800	0
276	20240910	152600	96408320	5800	5800	5800	5800	0
277	20240910	152500	96408320	5800	5800	5800	5800	0
278	20240910	152400	96408320	5800	5800	5800	5800	0
279	20240910	152300	96408320	5800	5800	5800	5800	0
280	20240910	152200	96408320	5800	5800	5800	5800	0
281	20240910	152100	96408320	5800	5800	5800	5800	0
282	20240910	152000	96408320	5800	5800	5800	5800	0
283	20240910	151900	96408320	5800	5820	5870	5800	846
284	20240910	151800	91495460	5820	5820	5820	5810	432
285	20240910	151700	88981280	5820	5840	5840	5820	974
286	20240910	151600	83307390	5840	5840	5840	5840	0
287	20240910	151500	83307390	5840	5850	5850	5840	162
288	20240910	151400	82361030	5870	5870	5870	5870	0
289	20240910	151300	82361030	5870	5870	5870	5870	0
290	20240910	151200	82361030	5870	5870	5870	5870	605
291	20240910	151100	78809680	5840	5840	5840	5840	0
292	20240910	151000	78809680	5840	5840	5840	5840	85
293	20240910	150900	78313280	5840	5850	5860	5840	50
294	20240910	150800	78020790	5850	5840	5850	5840	165
295	20240910	150700	77055560	5830	5830	5830	5830	0
296	20240910	150600	77055560	5830	5840	5840	5830	170
297	20240910	150500	76063740	5850	5850	5850	5850	1
298	20240910	150400	76057890	5850	5850	5850	5850	0
299	20240910	150300	76057890	5850	5850	5850	5850	0
300	20240910	150200	76057890	5850	5850	5850	5850	0
301	20240910	150100	76057890	5850	5850	5850	5850	0
302	20240910	150000	76057890	5850	5850	5850	5850	25
303	20240910	145900	75911640	5850	5850	5850	5850	0
304	20240910	145800	75911640	5850	5850	5850	5850	320
305	20240910	145700	74039640	5850	5850	5850	5850	0
306	20240910	145600	74039640	5850	5850	5850	5850	6
307	20240910	145500	74004540	5850	5850	5850	5850	0
308	20240910	145400	74004540	5850	5840	5850	5840	144
309	20240910	145300	73162510	5840	5850	5850	5840	400
310	20240910	145200	70825900	5850	5850	5850	5850	100
311	20240910	145100	70240900	5850	5850	5850	5850	400
312	20240910	145000	67900900	5850	5860	5860	5850	300
313	20240910	144900	66144600	5860	5860	5860	5860	0
314	20240910	144800	66144600	5860	5860	5860	5860	0
315	20240910	144700	66144600	5860	5860	5860	5860	2
316	20240910	144600	66132880	5860	5860	5860	5860	10
317	20240910	144500	66074280	5860	5860	5860	5860	170
318	20240910	144400	65078080	5860	5860	5860	5860	5
319	20240910	144300	65048780	5870	5870	5870	5870	0
320	20240910	144200	65048780	5870	5870	5870	5870	0
321	20240910	144100	65048780	5870	5870	5870	5870	0
322	20240910	144000	65048780	5870	5870	5870	5870	100
323	20240910	143900	64461780	5860	5860	5860	5860	0
324	20240910	143800	64461780	5860	5860	5860	5860	0
325	20240910	143700	64461780	5860	5860	5860	5860	0
326	20240910	143600	64461780	5860	5860	5860	5860	300
327	20240910	143500	62703780	5860	5860	5860	5860	100
328	20240910	143400	62117780	5860	5860	5860	5860	0
329	20240910	143300	62117780	5860	5860	5860	5860	0
330	20240910	143200	62117780	5860	5860	5860	5860	0
331	20240910	143100	62117780	5860	5860	5860	5860	0
332	20240910	143000	62117780	5860	5860	5860	5860	0
333	20240910	142900	62117780	5860	5860	5860	5860	0
334	20240910	142800	62117780	5860	5860	5860	5860	0
335	20240910	142700	62117780	5860	5860	5860	5860	0
336	20240910	142600	62117780	5860	5860	5860	5860	0
337	20240910	142500	62117780	5860	5860	5860	5860	0
338	20240910	142400	62117780	5860	5860	5860	5860	0
339	20240910	142300	62117780	5860	5860	5860	5860	0
340	20240910	142200	62117780	5860	5860	5860	5860	0
341	20240910	142100	62117780	5860	5860	5860	5860	0
342	20240910	142000	62117780	5860	5860	5860	5860	0
343	20240910	141900	62117780	5860	5860	5860	5860	0
344	20240910	141800	62117780	5860	5870	5870	5860	79
345	20240910	141700	61654700	5910	5910	5910	5910	0
346	20240910	141600	61654700	5910	5910	5910	5910	0
347	20240910	141500	61654700	5910	5910	5910	5910	1
348	20240910	141400	61648790	5910	5910	5910	5910	0
349	20240910	141300	61648790	5910	5910	5910	5910	0
350	20240910	141200	61648790	5910	5910	5910	5910	0
351	20240910	141100	61648790	5910	5910	5910	5910	0
352	20240910	141000	61648790	5910	5910	5910	5910	0
353	20240910	140900	61648790	5910	5910	5910	5910	0
354	20240910	140800	61648790	5910	5910	5910	5910	0
355	20240910	140700	61648790	5910	5910	5910	5910	0
356	20240910	140600	61648790	5910	5910	5910	5910	0
357	20240910	140500	61648790	5910	5910	5910	5910	0
358	20240910	140400	61648790	5910	5910	5910	5910	0
359	20240910	140300	61648790	5910	5890	5910	5890	50
360	20240910	140200	61354010	5870	5870	5870	5870	0
361	20240910	140100	61354010	5870	5870	5870	5870	0
362	20240910	140000	61354010	5870	5870	5870	5870	0
363	20240910	135900	61354010	5870	5870	5870	5870	0
364	20240910	135800	61354010	5870	5870	5870	5870	0
365	20240910	135700	61354010	5870	5870	5870	5870	0
366	20240910	135600	61354010	5870	5870	5870	5870	94
367	20240910	135500	60802230	5880	5890	5890	5870	508
368	20240910	135400	57816000	5890	5890	5890	5890	0
369	20240910	135300	57816000	5890	5890	5890	5890	0
370	20240910	135200	57816000	5890	5890	5890	5890	0
371	20240910	135100	57816000	5890	5890	5890	5890	0
372	20240910	135000	57816000	5890	5890	5890	5890	0
373	20240910	134900	57816000	5890	5890	5890	5890	0
374	20240910	134800	57816000	5890	5890	5890	5890	0
375	20240910	134700	57816000	5890	5890	5890	5890	0
376	20240910	134600	57816000	5890	5890	5890	5890	0
377	20240910	134500	57816000	5890	5890	5890	5890	0
378	20240910	134400	57816000	5890	5890	5890	5890	0
379	20240910	134300	57816000	5890	5890	5890	5890	0
380	20240910	134200	57816000	5890	5890	5890	5890	0
381	20240910	134100	57816000	5890	5890	5890	5890	0
382	20240910	134000	57816000	5890	5890	5890	5890	200
383	20240910	133900	56638000	5890	5890	5890	5890	5
384	20240910	133800	56608550	5900	5900	5900	5900	60
385	20240910	133700	56254550	5940	5940	5940	5940	0
386	20240910	133600	56254550	5940	5940	5940	5940	0
387	20240910	133500	56254550	5940	5940	5940	5940	0
388	20240910	133400	56254550	5940	5940	5940	5940	0
389	20240910	133300	56254550	5940	5940	5940	5940	20
390	20240910	133200	56135750	5890	5890	5890	5890	0
391	20240910	133100	56135750	5890	5890	5890	5890	300
392	20240910	133000	54368750	5940	5940	5940	5940	0
393	20240910	132900	54368750	5940	5940	5940	5940	0
394	20240910	132800	54368750	5940	5940	5940	5940	1
395	20240910	132700	54362810	5920	5920	5920	5920	0
396	20240910	132600	54362810	5920	5920	5920	5920	0
397	20240910	132500	54362810	5920	5920	5920	5920	0
398	20240910	132400	54362810	5920	5920	5920	5920	0
399	20240910	132300	54362810	5920	5920	5920	5920	0
400	20240910	132200	54362810	5920	5920	5920	5920	0
401	20240910	132100	54362810	5920	5920	5920	5920	0
402	20240910	132000	54362810	5920	5920	5920	5920	1
403	20240910	131900	54356890	5870	5870	5870	5870	0
404	20240910	131800	54356890	5870	5870	5870	5870	0
405	20240910	131700	54356890	5870	5870	5870	5870	0
406	20240910	131600	54356890	5870	5870	5870	5870	0
407	20240910	131500	54356890	5870	5870	5870	5870	0
408	20240910	131400	54356890	5870	5880	5900	5870	536
409	20240910	131300	51196510	5860	5860	5860	5860	0
410	20240910	131200	51196510	5860	5860	5860	5860	0
411	20240910	131100	51196510	5860	5860	5860	5860	0
412	20240910	131000	51196510	5860	5860	5860	5860	0
413	20240910	130900	51196510	5860	5860	5860	5860	80
414	20240910	130800	50727710	5860	5860	5860	5860	0
415	20240910	130700	50727710	5860	5860	5860	5860	0
416	20240910	130600	50727710	5860	5860	5860	5860	0
417	20240910	130500	50727710	5860	5890	5890	5860	58
418	20240910	130400	50387410	5900	5900	5900	5900	0
419	20240910	130300	50387410	5900	5900	5900	5900	1
420	20240910	130200	50381510	5890	5890	5890	5890	0
421	20240910	130100	50381510	5890	5890	5890	5890	0
422	20240910	130000	50381510	5890	5890	5890	5890	0
423	20240910	125900	50381510	5890	5890	5890	5890	0
424	20240910	125800	50381510	5890	5890	5890	5890	0
425	20240910	125700	50381510	5890	5890	5890	5890	0
426	20240910	125600	50381510	5890	5890	5890	5890	0
427	20240910	125500	50381510	5890	5890	5890	5890	0
428	20240910	125400	50381510	5890	5890	5890	5890	0
429	20240910	125300	50381510	5890	5890	5890	5890	0
430	20240910	125200	50381510	5890	5890	5890	5890	0
431	20240910	125100	50381510	5890	5890	5890	5890	0
432	20240910	125000	50381510	5890	5890	5890	5890	0
433	20240910	124900	50381510	5890	5890	5890	5890	0
434	20240910	124800	50381510	5890	5890	5890	5890	0
435	20240910	124700	50381510	5890	5890	5890	5890	1
436	20240910	124600	50375620	5890	5890	5890	5890	0
437	20240910	124500	50375620	5890	5890	5890	5890	0
438	20240910	124400	50375620	5890	5890	5890	5890	1
439	20240910	124300	50369730	5900	5900	5900	5900	0
440	20240910	124200	50369730	5900	5900	5900	5900	0
441	20240910	124100	50369730	5900	5900	5900	5900	0
442	20240910	124000	50369730	5900	5900	5900	5900	0
443	20240910	123900	50369730	5900	5900	5900	5900	0
444	20240910	123800	50369730	5900	5900	5900	5900	0
445	20240910	123700	50369730	5900	5900	5900	5900	0
446	20240910	123600	50369730	5900	5900	5900	5900	0
447	20240910	123500	50369730	5900	5900	5900	5900	0
448	20240910	123400	50369730	5900	5900	5900	5900	0
449	20240910	123300	50369730	5900	5900	5900	5900	2
450	20240910	123200	50357930	5900	5900	5900	5900	0
451	20240910	123100	50357930	5900	5900	5900	5900	0
452	20240910	123000	50357930	5900	5900	5900	5900	0
453	20240910	122900	50357930	5900	5900	5900	5900	0
454	20240910	122800	50357930	5900	5900	5900	5900	0
455	20240910	122700	50357930	5900	5880	5900	5880	3
456	20240910	122600	50340270	5870	5870	5870	5870	0
457	20240910	122500	50340270	5870	5870	5870	5870	0
458	20240910	122400	50340270	5870	5870	5870	5870	0
459	20240910	122300	50340270	5870	5870	5870	5870	0
460	20240910	122200	50340270	5870	5870	5870	5870	0
461	20240910	122100	50340270	5870	5870	5870	5870	0
462	20240910	122000	50340270	5870	5870	5870	5870	0
463	20240910	121900	50340270	5870	5870	5870	5870	0
464	20240910	121800	50340270	5870	5870	5870	5870	0
465	20240910	121700	50340270	5870	5870	5870	5870	1
466	20240910	121600	50334400	5870	5870	5870	5870	0
467	20240910	121500	50334400	5870	5870	5870	5870	0
468	20240910	121400	50334400	5870	5870	5870	5870	0
469	20240910	121300	50334400	5870	5870	5870	5870	0
470	20240910	121200	50334400	5870	5870	5870	5870	0
471	20240910	121100	50334400	5870	5900	5900	5860	188
472	20240910	121000	49230420	5920	5920	5920	5920	0
473	20240910	120900	49230420	5920	5920	5920	5920	0
474	20240910	120800	49230420	5920	5920	5920	5920	0
475	20240910	120700	49230420	5920	5920	5920	5920	0
476	20240910	120600	49230420	5920	5920	5920	5920	0
477	20240910	120500	49230420	5920	5920	5920	5920	0
478	20240910	120400	49230420	5920	5920	5920	5920	0
479	20240910	120300	49230420	5920	5920	5920	5920	10
480	20240910	120200	49171220	5920	5920	5920	5920	0
481	20240910	120100	49171220	5920	5920	5920	5920	0
482	20240910	120000	49171220	5920	5920	5920	5920	1
483	20240910	115900	49165300	5920	5920	5920	5920	0
484	20240910	115800	49165300	5920	5920	5920	5920	1
485	20240910	115700	49159380	5920	5920	5920	5920	0
486	20240910	115600	49159380	5920	5920	5920	5920	0
487	20240910	115500	49159380	5920	5920	5920	5920	0
488	20240910	115400	49159380	5920	5920	5920	5920	0
489	20240910	115300	49159380	5920	5920	5920	5920	0
490	20240910	115200	49159380	5920	5920	5920	5920	0
491	20240910	115100	49159380	5920	5910	5920	5910	4
492	20240910	115000	49135720	5890	5890	5890	5890	0
493	20240910	114900	49135720	5890	5890	5890	5890	0
494	20240910	114800	49135720	5890	5920	5920	5890	11
495	20240910	114700	49070900	5920	5920	5920	5920	0
496	20240910	114600	49070900	5920	5920	5920	5920	100
497	20240910	114500	48478900	5920	5920	5920	5920	0
498	20240910	114400	48478900	5920	5900	5920	5900	30
499	20240910	114300	48301540	5900	5900	5900	5900	0
500	20240910	114200	48301540	5900	5900	5900	5900	0
501	20240910	114100	48301540	5900	5900	5900	5900	0
502	20240910	114000	48301540	5900	5900	5900	5900	0
503	20240910	113900	48301540	5900	5900	5900	5900	0
504	20240910	113800	48301540	5900	5900	5900	5900	0
505	20240910	113700	48301540	5900	5900	5900	5900	0
506	20240910	113600	48301540	5900	5900	5900	5900	0
507	20240910	113500	48301540	5900	5870	5900	5860	981
508	20240910	113400	42552830	5900	5900	5900	5900	1
509	20240910	113300	42546930	5900	5900	5900	5900	0
510	20240910	113200	42546930	5900	5900	5900	5900	0
511	20240910	113100	42546930	5900	5900	5900	5900	0
512	20240910	113000	42546930	5900	5900	5900	5900	0
513	20240910	112900	42546930	5900	5900	5900	5900	0
514	20240910	112800	42546930	5900	5900	5900	5900	0
515	20240910	112700	42546930	5900	5900	5900	5900	0
516	20240910	112600	42546930	5900	5900	5900	5900	0
517	20240910	112500	42546930	5900	5900	5900	5900	0
518	20240910	112400	42546930	5900	5900	5900	5900	0
519	20240910	112300	42546930	5900	5900	5900	5900	0
520	20240910	112200	42546930	5900	5900	5900	5900	0
521	20240910	112100	42546930	5900	5900	5900	5900	0
522	20240910	112000	42546930	5900	5900	5900	5900	0
523	20240910	111900	42546930	5900	5900	5900	5900	0
524	20240910	111800	42546930	5900	5860	5900	5860	7
525	20240910	111700	42505730	5920	5920	5920	5920	0
526	20240910	111600	42505730	5920	5920	5920	5920	0
527	20240910	111500	42505730	5920	5920	5920	5920	0
528	20240910	111400	42505730	5920	5920	5920	5920	0
529	20240910	111300	42505730	5920	5920	5920	5920	0
530	20240910	111200	42505730	5920	5890	5920	5890	20
531	20240910	111100	42387550	5850	5850	5850	5850	0
532	20240910	111000	42387550	5850	5880	5880	5850	6
533	20240910	110900	42352420	5880	5880	5880	5880	0
534	20240910	110800	42352420	5880	5880	5880	5880	0
535	20240910	110700	42352420	5880	5880	5880	5880	0
536	20240910	110600	42352420	5880	5890	5890	5880	201
537	20240910	110500	41170340	5900	5900	5900	5900	1005
538	20240910	110400	35240840	5900	5920	5920	5900	734
539	20240910	110300	30901250	5940	5940	5940	5940	0
540	20240910	110200	30901250	5940	5940	5940	5940	0
541	20240910	110100	30901250	5940	5940	5940	5940	7
542	20240910	110000	30859670	5920	5920	5920	5920	0
543	20240910	105900	30859670	5920	5920	5920	5920	0
544	20240910	105800	30859670	5920	5920	5920	5920	0
545	20240910	105700	30859670	5920	5920	5920	5920	0
546	20240910	105600	30859670	5920	5920	5920	5920	0
547	20240910	105500	30859670	5920	5920	5920	5920	0
548	20240910	105400	30859670	5920	5920	5920	5920	0
549	20240910	105300	30859670	5920	5920	5920	5920	46
550	20240910	105200	30587350	5920	5920	5920	5920	0
551	20240910	105100	30587350	5920	5920	5920	5920	4
552	20240910	105000	30563670	5920	5920	5920	5920	0
553	20240910	104900	30563670	5920	5920	5920	5920	0
554	20240910	104800	30563670	5920	5920	5920	5920	0
555	20240910	104700	30563670	5920	5920	5920	5920	0
556	20240910	104600	30563670	5920	5920	5920	5920	0
557	20240910	104500	30563670	5920	5920	5920	5920	0
558	20240910	104400	30563670	5920	5920	5920	5920	0
559	20240910	104300	30563670	5920	5920	5920	5920	0
560	20240910	104200	30563670	5920	5920	5920	5920	0
561	20240910	104100	30563670	5920	5920	5920	5920	0
562	20240910	104000	30563670	5920	5920	5920	5920	0
563	20240910	103900	30563670	5920	5920	5920	5920	0
564	20240910	103800	30563670	5920	5920	5920	5920	0
565	20240910	103700	30563670	5920	5920	5920	5920	0
566	20240910	103600	30563670	5920	5920	5920	5920	0
567	20240910	103500	30563670	5920	5920	5920	5920	0
568	20240910	103400	30563670	5920	5920	5920	5920	48
569	20240910	103300	30279510	5930	5930	5930	5930	0
570	20240910	103200	30279510	5930	5930	5930	5930	6
571	20240910	103100	30243930	5940	5940	5940	5940	0
572	20240910	103000	30243930	5940	5940	5940	5940	0
573	20240910	102900	30243930	5940	5940	5940	5940	0
574	20240910	102800	30243930	5940	5940	5940	5940	0
575	20240910	102700	30243930	5940	5940	5940	5940	0
576	20240910	102600	30243930	5940	5940	5940	5940	0
577	20240910	102500	30243930	5940	5940	5940	5940	0
578	20240910	102400	30243930	5940	5940	5940	5940	0
579	20240910	102300	30243930	5940	5940	5940	5940	0
580	20240910	102200	30243930	5940	5940	5940	5940	0
581	20240910	102100	30243930	5940	5940	5940	5940	1
582	20240910	102000	30237990	5940	5940	5940	5940	20
583	20240910	101900	30119190	5940	5940	5940	5940	0
584	20240910	101800	30119190	5940	5940	5940	5940	59
585	20240910	101700	29768730	5940	5940	5940	5940	0
586	20240910	101600	29768730	5940	5940	5940	5940	0
587	20240910	101500	29768730	5940	5940	5940	5940	2
588	20240910	101400	29756850	5940	5940	5940	5940	1
589	20240910	101300	29750910	5940	5940	5940	5940	0
590	20240910	101200	29750910	5940	5940	5940	5940	0
591	20240910	101100	29750910	5940	5940	5940	5940	0
592	20240910	101000	29750910	5940	5940	5940	5940	0
593	20240910	100900	29750910	5940	5950	5950	5940	13
594	20240910	100800	29673570	5940	5940	5940	5940	0
595	20240910	100700	29673570	5940	5940	5940	5940	0
596	20240910	100600	29673570	5940	5940	5940	5940	0
597	20240910	100500	29673570	5940	5940	5940	5940	0
598	20240910	100400	29673570	5940	5940	5940	5940	0
599	20240910	100300	29673570	5940	5940	5940	5940	0
600	20240910	100200	29673570	5940	5940	5940	5940	1
601	20240910	100100	29667630	5920	5920	5920	5920	0
602	20240910	100000	29667630	5920	5920	5920	5920	0
603	20240910	095900	29667630	5920	5920	5920	5920	0
604	20240910	095800	29667630	5920	5920	5920	5920	0
605	20240910	095700	29667630	5920	5920	5920	5920	0
606	20240910	095600	29667630	5920	5920	5920	5920	0
607	20240910	095500	29667630	5920	5920	5920	5920	0
608	20240910	095400	29667630	5920	5920	5920	5920	0
609	20240910	095300	29667630	5920	5920	5920	5920	0
610	20240910	095200	29667630	5920	5920	5920	5920	0
611	20240910	095100	29667630	5920	5920	5920	5920	0
612	20240910	095000	29667630	5920	5920	5920	5920	0
613	20240910	094900	29667630	5920	5920	5920	5920	0
614	20240910	094800	29667630	5920	5920	5920	5920	37
615	20240910	094700	29448590	5910	5910	5910	5910	0
616	20240910	094600	29448590	5910	5910	5910	5910	0
617	20240910	094500	29448590	5910	5930	5930	5910	1080
618	20240910	094400	23060160	5960	5960	5960	5960	0
619	20240910	094300	23060160	5960	5960	5960	5960	0
620	20240910	094200	23060160	5960	5950	5960	5950	2
621	20240910	094100	23048250	5930	5930	5930	5930	0
622	20240910	094000	23048250	5930	5930	5930	5930	0
623	20240910	093900	23048250	5930	5930	5930	5930	0
624	20240910	093800	23048250	5930	5930	5930	5930	0
625	20240910	093700	23048250	5930	5930	5930	5930	0
626	20240910	093600	23048250	5930	5930	5930	5930	0
627	20240910	093500	23048250	5930	5930	5930	5930	184
628	20240910	093400	21957130	5930	5930	5930	5930	0
629	20240910	093300	21957130	5930	5930	5930	5930	0
630	20240910	093200	21957130	5930	5930	5930	5930	0
631	20240910	093100	21957130	5930	5930	5930	5930	10
632	20240910	093000	21897830	5930	5930	5930	5930	0
633	20240910	092900	21897830	5930	5930	5930	5930	0
634	20240910	092800	21897830	5930	5930	5930	5930	40
635	20240910	092700	21660630	5920	5950	5950	5920	250
636	20240910	092600	20180600	5950	5950	5950	5950	0
637	20240910	092500	20180600	5950	5950	5950	5950	1
638	20240910	092400	20174650	5920	5920	5920	5920	0
639	20240910	092300	20174650	5920	5920	5920	5920	0
640	20240910	092200	20174650	5920	5930	5930	5920	180
641	20240910	092100	19108050	5930	5930	5930	5930	0
642	20240910	092000	19108050	5930	5930	5930	5930	0
643	20240910	091900	19108050	5930	5930	5930	5930	0
644	20240910	091800	19108050	5930	5930	5930	5930	0
645	20240910	091700	19108050	5930	5930	5930	5930	86
646	20240910	091600	18598070	5930	5930	5930	5930	0
647	20240910	091500	18598070	5930	5930	5930	5930	0
648	20240910	091400	18598070	5930	5950	5950	5930	1028
649	20240910	091300	12494160	5960	5960	5960	5960	35
650	20240910	091200	12285560	6010	5990	6010	5990	100
651	20240910	091100	11685760	5980	5980	5980	5980	0
652	20240910	091000	11685760	5980	5980	5980	5980	0
653	20240910	090900	11685760	5980	5980	5980	5980	0
654	20240910	090800	11685760	5980	5980	5980	5980	199
655	20240910	090700	10495740	6010	5970	6010	5970	980
656	20240910	090600	4632180	5960	5960	5960	5960	70
657	20240910	090500	4214980	5960	5960	5960	5960	300
658	20240910	090400	2426980	5950	5950	5950	5950	0
659	20240910	090300	2426980	5950	5950	5950	5950	0
660	20240910	090200	2426980	5950	5950	5950	5950	14
661	20240910	090100	2343680	6000	6000	6000	6000	22
662	20240910	090000	2211680	5990	5990	5990	5990	293