KissMeData/053450/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	193200	116819530	5570	5570	5570	5570	1936
3	20240902	193100	116819530	5570	5570	5570	5570	0
4	20240902	193000	116819530	5570	5570	5570	5570	0
5	20240902	192900	116819530	5570	5570	5570	5570	0
6	20240902	192800	116819530	5570	5570	5570	5570	0
7	20240902	192700	116819530	5570	5570	5570	5570	0
8	20240902	192600	116819530	5570	5570	5570	5570	0
9	20240902	192500	116819530	5570	5570	5570	5570	0
10	20240902	192400	116819530	5570	5570	5570	5570	0
11	20240902	192300	116819530	5570	5570	5570	5570	0
12	20240902	192200	116819530	5570	5570	5570	5570	0
13	20240902	192100	116819530	5570	5570	5570	5570	0
14	20240902	192000	116819530	5570	5570	5570	5570	0
15	20240902	191900	116819530	5570	5570	5570	5570	0
16	20240902	191800	116819530	5570	5570	5570	5570	0
17	20240902	191700	116819530	5570	5570	5570	5570	0
18	20240902	191600	116819530	5570	5570	5570	5570	0
19	20240902	191500	116819530	5570	5570	5570	5570	0
20	20240902	191400	116819530	5570	5570	5570	5570	0
21	20240902	191300	116819530	5570	5570	5570	5570	0
22	20240902	191200	116819530	5570	5570	5570	5570	0
23	20240902	191100	116819530	5570	5570	5570	5570	0
24	20240902	191000	116819530	5570	5570	5570	5570	0
25	20240902	190900	116819530	5570	5570	5570	5570	0
26	20240902	190800	116819530	5570	5570	5570	5570	0
27	20240902	190700	116819530	5570	5570	5570	5570	0
28	20240902	190600	116819530	5570	5570	5570	5570	0
29	20240902	190500	116819530	5570	5570	5570	5570	0
30	20240902	190400	116819530	5570	5570	5570	5570	0
31	20240902	190300	116819530	5570	5570	5570	5570	0
32	20240902	190200	116819530	5570	5570	5570	5570	1936
33	20240902	190100	116819530	5570	5570	5570	5570	0
34	20240902	190000	116819530	5570	5570	5570	5570	0
35	20240902	185900	116819530	5570	5570	5570	5570	0
36	20240902	185800	116819530	5570	5570	5570	5570	0
37	20240902	185700	116819530	5570	5570	5570	5570	0
38	20240902	185600	116819530	5570	5570	5570	5570	0
39	20240902	185500	116819530	5570	5570	5570	5570	0
40	20240902	185400	116819530	5570	5570	5570	5570	0
41	20240902	185300	116819530	5570	5570	5570	5570	0
42	20240902	185200	116819530	5570	5570	5570	5570	0
43	20240902	185100	116819530	5570	5570	5570	5570	0
44	20240902	185000	116819530	5570	5570	5570	5570	0
45	20240902	184900	116819530	5570	5570	5570	5570	0
46	20240902	184800	116819530	5570	5570	5570	5570	0
47	20240902	184700	116819530	5570	5570	5570	5570	0
48	20240902	184600	116819530	5570	5570	5570	5570	0
49	20240902	184500	116819530	5570	5570	5570	5570	0
50	20240902	184400	116819530	5570	5570	5570	5570	0
51	20240902	184300	116819530	5570	5570	5570	5570	0
52	20240902	184200	116819530	5570	5570	5570	5570	0
53	20240902	184100	116819530	5570	5570	5570	5570	0
54	20240902	184000	116819530	5570	5570	5570	5570	0
55	20240902	183900	116819530	5570	5570	5570	5570	0
56	20240902	183800	116819530	5570	5570	5570	5570	0
57	20240902	183700	116819530	5570	5570	5570	5570	0
58	20240902	183600	116819530	5570	5570	5570	5570	0
59	20240902	183500	116819530	5570	5570	5570	5570	0
60	20240902	183400	116819530	5570	5570	5570	5570	0
61	20240902	183300	116819530	5570	5570	5570	5570	0
62	20240902	183200	116819530	5570	5570	5570	5570	1936
63	20240902	183100	116819530	5570	5570	5570	5570	0
64	20240902	183000	116819530	5570	5570	5570	5570	0
65	20240902	182900	116819530	5570	5570	5570	5570	0
66	20240902	182800	116819530	5570	5570	5570	5570	0
67	20240902	182700	116819530	5570	5570	5570	5570	0
68	20240902	182600	116819530	5570	5570	5570	5570	0
69	20240902	182500	116819530	5570	5570	5570	5570	0
70	20240902	182400	116819530	5570	5570	5570	5570	0
71	20240902	182300	116819530	5570	5570	5570	5570	0
72	20240902	182200	116819530	5570	5570	5570	5570	0
73	20240902	182100	116819530	5570	5570	5570	5570	0
74	20240902	182000	116819530	5570	5570	5570	5570	0
75	20240902	181900	116819530	5570	5570	5570	5570	0
76	20240902	181800	116819530	5570	5570	5570	5570	0
77	20240902	181700	116819530	5570	5570	5570	5570	0
78	20240902	181600	116819530	5570	5570	5570	5570	0
79	20240902	181500	116819530	5570	5570	5570	5570	0
80	20240902	181400	116819530	5570	5570	5570	5570	0
81	20240902	181300	116819530	5570	5570	5570	5570	0
82	20240902	181200	116819530	5570	5570	5570	5570	0
83	20240902	181100	116819530	5570	5570	5570	5570	0
84	20240902	181000	116819530	5570	5570	5570	5570	0
85	20240902	180900	116819530	5570	5570	5570	5570	0
86	20240902	180800	116819530	5570	5570	5570	5570	0
87	20240902	180700	116819530	5570	5570	5570	5570	0
88	20240902	180600	116819530	5570	5570	5570	5570	0
89	20240902	180500	116819530	5570	5570	5570	5570	0
90	20240902	180400	116819530	5570	5570	5570	5570	0
91	20240902	180300	116819530	5570	5570	5570	5570	0
92	20240902	180200	116819530	5570	5570	5570	5570	1936
93	20240902	180100	116819530	5570	5570	5570	5570	0
94	20240902	180000	116819530	5570	5570	5570	5570	0
95	20240902	175900	116819530	5570	5570	5570	5570	0
96	20240902	175800	116819530	5570	5570	5570	5570	0
97	20240902	175700	116819530	5570	5570	5570	5570	0
98	20240902	175600	116819530	5570	5570	5570	5570	0
99	20240902	175500	116819530	5570	5570	5570	5570	0
100	20240902	175400	116819530	5570	5570	5570	5570	0
101	20240902	175300	116819530	5570	5570	5570	5570	0
102	20240902	175200	116819530	5570	5570	5570	5570	0
103	20240902	175100	116819530	5570	5570	5570	5570	0
104	20240902	175000	116819530	5570	5570	5570	5570	0
105	20240902	174900	116819530	5570	5570	5570	5570	0
106	20240902	174800	116819530	5570	5570	5570	5570	0
107	20240902	174700	116819530	5570	5570	5570	5570	0
108	20240902	174600	116819530	5570	5570	5570	5570	0
109	20240902	174500	116819530	5570	5570	5570	5570	0
110	20240902	174400	116819530	5570	5570	5570	5570	0
111	20240902	174300	116819530	5570	5570	5570	5570	0
112	20240902	174200	116819530	5570	5570	5570	5570	0
113	20240902	174100	116819530	5570	5570	5570	5570	0
114	20240902	174000	116819530	5570	5570	5570	5570	0
115	20240902	173900	116819530	5570	5570	5570	5570	0
116	20240902	173800	116819530	5570	5570	5570	5570	0
117	20240902	173700	116819530	5570	5570	5570	5570	0
118	20240902	173600	116819530	5570	5570	5570	5570	0
119	20240902	173500	116819530	5570	5570	5570	5570	0
120	20240902	173400	116819530	5570	5570	5570	5570	0
121	20240902	173300	116819530	5570	5570	5570	5570	0
122	20240902	173200	116819530	5570	5570	5570	5570	1936
123	20240902	173100	116819530	5570	5570	5570	5570	0
124	20240902	173000	116819530	5570	5570	5570	5570	0
125	20240902	172900	116819530	5570	5570	5570	5570	0
126	20240902	172800	116819530	5570	5570	5570	5570	0
127	20240902	172700	116819530	5570	5570	5570	5570	0
128	20240902	172600	116819530	5570	5570	5570	5570	0
129	20240902	172500	116819530	5570	5570	5570	5570	0
130	20240902	172400	116819530	5570	5570	5570	5570	0
131	20240902	172300	116819530	5570	5570	5570	5570	0
132	20240902	172200	116819530	5570	5570	5570	5570	0
133	20240902	172100	116819530	5570	5570	5570	5570	0
134	20240902	172000	116819530	5570	5570	5570	5570	0
135	20240902	171900	116819530	5570	5570	5570	5570	0
136	20240902	171800	116819530	5570	5570	5570	5570	0
137	20240902	171700	116819530	5570	5570	5570	5570	0
138	20240902	171600	116819530	5570	5570	5570	5570	0
139	20240902	171500	116819530	5570	5570	5570	5570	0
140	20240902	171400	116819530	5570	5570	5570	5570	0
141	20240902	171300	116819530	5570	5570	5570	5570	0
142	20240902	171200	116819530	5570	5570	5570	5570	0
143	20240902	171100	116819530	5570	5570	5570	5570	0
144	20240902	171000	116819530	5570	5570	5570	5570	0
145	20240902	170900	116819530	5570	5570	5570	5570	0
146	20240902	170800	116819530	5570	5570	5570	5570	0
147	20240902	170700	116819530	5570	5570	5570	5570	0
148	20240902	170600	116819530	5570	5570	5570	5570	0
149	20240902	170500	116819530	5570	5570	5570	5570	0
150	20240902	170400	116819530	5570	5570	5570	5570	0
151	20240902	170300	116819530	5570	5570	5570	5570	0
152	20240902	170200	116819530	5570	5570	5570	5570	1936
153	20240902	170100	116819530	5570	5570	5570	5570	0
154	20240902	170000	116819530	5570	5570	5570	5570	0
155	20240902	165900	116819530	5570	5570	5570	5570	0
156	20240902	165800	116819530	5570	5570	5570	5570	0
157	20240902	165700	116819530	5570	5570	5570	5570	0
158	20240902	165600	116819530	5570	5570	5570	5570	0
159	20240902	165500	116819530	5570	5570	5570	5570	0
160	20240902	165400	116819530	5570	5570	5570	5570	0
161	20240902	165300	116819530	5570	5570	5570	5570	0
162	20240902	165200	116819530	5570	5570	5570	5570	0
163	20240902	165100	116819530	5570	5570	5570	5570	0
164	20240902	165000	116819530	5570	5570	5570	5570	0
165	20240902	164900	116819530	5570	5570	5570	5570	0
166	20240902	164800	116819530	5570	5570	5570	5570	0
167	20240902	164700	116819530	5570	5570	5570	5570	0
168	20240902	164600	116819530	5570	5570	5570	5570	0
169	20240902	164500	116819530	5570	5570	5570	5570	0
170	20240902	164400	116819530	5570	5570	5570	5570	0
171	20240902	164300	116819530	5570	5570	5570	5570	0
172	20240902	164200	116819530	5570	5570	5570	5570	0
173	20240902	164100	116819530	5570	5570	5570	5570	0
174	20240902	164000	116819530	5570	5570	5570	5570	0
175	20240902	163900	116819530	5570	5570	5570	5570	0
176	20240902	163800	116819530	5570	5570	5570	5570	0
177	20240902	163700	116819530	5570	5570	5570	5570	0
178	20240902	163600	116819530	5570	5570	5570	5570	0
179	20240902	163500	116819530	5570	5570	5570	5570	0
180	20240902	163400	116819530	5570	5570	5570	5570	0
181	20240902	163300	116819530	5570	5570	5570	5570	0
182	20240902	163200	116819530	5570	5570	5570	5570	1936
183	20240902	163100	116819530	5570	5570	5570	5570	0
184	20240902	163000	116819530	5570	5570	5570	5570	0
185	20240902	162900	116819530	5570	5570	5570	5570	0
186	20240902	162800	116819530	5570	5570	5570	5570	0
187	20240902	162700	116819530	5570	5570	5570	5570	0
188	20240902	162600	116819530	5570	5570	5570	5570	0
189	20240902	162500	116819530	5570	5570	5570	5570	0
190	20240902	162400	116819530	5570	5570	5570	5570	0
191	20240902	162300	116819530	5570	5570	5570	5570	0
192	20240902	162200	116819530	5570	5570	5570	5570	0
193	20240902	162100	116819530	5570	5570	5570	5570	0
194	20240902	162000	116819530	5570	5570	5570	5570	0
195	20240902	161900	116819530	5570	5570	5570	5570	0
196	20240902	161800	116819530	5570	5570	5570	5570	0
197	20240902	161700	116819530	5570	5570	5570	5570	0
198	20240902	161600	116819530	5570	5570	5570	5570	0
199	20240902	161500	116819530	5570	5570	5570	5570	0
200	20240902	161400	116819530	5570	5570	5570	5570	0
201	20240902	161300	116819530	5570	5570	5570	5570	0
202	20240902	161200	116819530	5570	5570	5570	5570	0
203	20240902	161100	116819530	5570	5570	5570	5570	0
204	20240902	161000	116819530	5570	5570	5570	5570	0
205	20240902	160900	116819530	5570	5570	5570	5570	0
206	20240902	160800	116819530	5570	5570	5570	5570	0
207	20240902	160700	116819530	5570	5570	5570	5570	0
208	20240902	160600	116819530	5570	5570	5570	5570	0
209	20240902	160500	116819530	5570	5570	5570	5570	0
210	20240902	160400	116819530	5570	5570	5570	5570	0
211	20240902	160300	116819530	5570	5570	5570	5570	0
212	20240902	160200	116819530	5570	5570	5570	5570	1936
213	20240902	160100	116819530	5570	5570	5570	5570	0
214	20240902	160000	116819530	5570	5570	5570	5570	0
215	20240902	155900	116819530	5570	5570	5570	5570	0
216	20240902	155800	116819530	5570	5570	5570	5570	0
217	20240902	155700	116819530	5570	5570	5570	5570	0
218	20240902	155600	116819530	5570	5570	5570	5570	0
219	20240902	155500	116819530	5570	5570	5570	5570	0
220	20240902	155400	116819530	5570	5570	5570	5570	0
221	20240902	155300	116819530	5570	5570	5570	5570	0
222	20240902	155200	116819530	5570	5570	5570	5570	0
223	20240902	155100	116819530	5570	5570	5570	5570	0
224	20240902	155000	116819530	5570	5570	5570	5570	0
225	20240902	154900	116819530	5570	5570	5570	5570	0
226	20240902	154800	116819530	5570	5570	5570	5570	0
227	20240902	154700	116819530	5570	5570	5570	5570	0
228	20240902	154600	116819530	5570	5570	5570	5570	0
229	20240902	154500	116819530	5570	5570	5570	5570	0
230	20240902	154400	116819530	5570	5570	5570	5570	0
231	20240902	154300	116819530	5570	5570	5570	5570	0
232	20240902	154200	116819530	5570	5570	5570	5570	0
233	20240902	154100	116819530	5570	5570	5570	5570	0
234	20240902	154000	116819530	5570	5570	5570	5570	0
235	20240902	153900	116819530	5570	5570	5570	5570	0
236	20240902	153800	116819530	5570	5570	5570	5570	0
237	20240902	153700	116819530	5570	5570	5570	5570	0
238	20240902	153600	116819530	5570	5570	5570	5570	0
239	20240902	153500	116819530	5570	5570	5570	5570	0
240	20240902	153400	116819530	5570	5570	5570	5570	0
241	20240902	153300	116819530	5570	5570	5570	5570	0
242	20240902	153200	116819530	5570	5570	5570	5570	1936
243	20240902	153100	116819530	5570	5570	5570	5570	0
244	20240902	153000	116819530	5570	5570	5570	5570	1936
245	20240902	152900	106036010	5580	5580	5580	5580	0
246	20240902	152800	106036010	5580	5580	5580	5580	0
247	20240902	152700	106036010	5580	5580	5580	5580	0
248	20240902	152600	106036010	5580	5580	5580	5580	0
249	20240902	152500	106036010	5580	5580	5580	5580	0
250	20240902	152400	106036010	5580	5580	5580	5580	0
251	20240902	152300	106036010	5580	5580	5580	5580	0
252	20240902	152200	106036010	5580	5580	5580	5580	0
253	20240902	152100	106036010	5580	5580	5580	5580	0
254	20240902	152000	106036010	5580	5580	5580	5580	0
255	20240902	151900	106036010	5580	5590	5590	5580	373
256	20240902	151800	103951500	5600	5600	5600	5600	60
257	20240902	151700	103615500	5600	5600	5600	5600	2
258	20240902	151600	103604300	5600	5600	5600	5600	0
259	20240902	151500	103604300	5600	5600	5600	5600	0
260	20240902	151400	103604300	5600	5600	5600	5590	125
261	20240902	151300	102904430	5620	5620	5620	5620	1
262	20240902	151200	102898810	5620	5620	5620	5620	0
263	20240902	151100	102898810	5620	5620	5620	5620	0
264	20240902	151000	102898810	5620	5620	5620	5620	1
265	20240902	150900	102893190	5620	5620	5620	5620	0
266	20240902	150800	102893190	5620	5620	5620	5620	0
267	20240902	150700	102893190	5620	5620	5620	5620	0
268	20240902	150600	102893190	5620	5620	5620	5620	0
269	20240902	150500	102893190	5620	5620	5620	5620	2
270	20240902	150400	102881950	5590	5590	5590	5590	0
271	20240902	150300	102881950	5590	5590	5590	5590	0
272	20240902	150200	102881950	5590	5590	5590	5590	300
273	20240902	150100	101204950	5590	5590	5590	5590	0
274	20240902	150000	101204950	5590	5590	5590	5590	0
275	20240902	145900	101204950	5590	5590	5590	5590	0
276	20240902	145800	101204950	5590	5590	5590	5590	0
277	20240902	145700	101204950	5590	5590	5590	5590	0
278	20240902	145600	101204950	5590	5590	5590	5590	0
279	20240902	145500	101204950	5590	5590	5590	5590	0
280	20240902	145400	101204950	5590	5590	5590	5590	0
281	20240902	145300	101204950	5590	5590	5590	5590	0
282	20240902	145200	101204950	5590	5590	5590	5590	980
283	20240902	145100	95726750	5620	5620	5620	5620	0
284	20240902	145000	95726750	5620	5620	5620	5620	0
285	20240902	144900	95726750	5620	5620	5620	5620	0
286	20240902	144800	95726750	5620	5620	5620	5620	0
287	20240902	144700	95726750	5620	5620	5620	5620	0
288	20240902	144600	95726750	5620	5620	5620	5620	0
289	20240902	144500	95726750	5620	5620	5620	5620	0
290	20240902	144400	95726750	5620	5620	5620	5620	0
291	20240902	144300	95726750	5620	5620	5620	5620	0
292	20240902	144200	95726750	5620	5620	5620	5620	18
293	20240902	144100	95625590	5620	5620	5620	5620	0
294	20240902	144000	95625590	5620	5620	5620	5620	0
295	20240902	143900	95625590	5620	5620	5620	5620	0
296	20240902	143800	95625590	5620	5620	5620	5620	23
297	20240902	143700	95496330	5620	5620	5620	5620	0
298	20240902	143600	95496330	5620	5620	5620	5620	13
299	20240902	143500	95423270	5630	5630	5630	5630	0
300	20240902	143400	95423270	5630	5600	5630	5600	2133
301	20240902	143300	83428930	5590	5590	5590	5590	0
302	20240902	143200	83428930	5590	5590	5590	5590	0
303	20240902	143100	83428930	5590	5590	5590	5590	0
304	20240902	143000	83428930	5590	5590	5590	5590	50
305	20240902	142900	83149430	5600	5600	5600	5600	0
306	20240902	142800	83149430	5600	5600	5600	5600	0
307	20240902	142700	83149430	5600	5600	5600	5600	0
308	20240902	142600	83149430	5600	5600	5600	5600	61
309	20240902	142500	82807830	5600	5600	5600	5600	33
310	20240902	142400	82623030	5590	5590	5590	5590	2
311	20240902	142300	82611850	5590	5590	5590	5590	0
312	20240902	142200	82611850	5590	5600	5600	5590	363
313	20240902	142100	80581930	5590	5600	5600	5590	486
314	20240902	142000	77860400	5600	5600	5600	5600	0
315	20240902	141900	77860400	5600	5600	5600	5600	500
316	20240902	141800	75060400	5620	5620	5620	5620	0
317	20240902	141700	75060400	5620	5620	5620	5620	0
318	20240902	141600	75060400	5620	5620	5620	5620	0
319	20240902	141500	75060400	5620	5620	5620	5620	0
320	20240902	141400	75060400	5620	5620	5620	5620	0
321	20240902	141300	75060400	5620	5620	5620	5620	0
322	20240902	141200	75060400	5620	5620	5620	5620	0
323	20240902	141100	75060400	5620	5620	5620	5620	89
324	20240902	141000	74560220	5600	5600	5600	5600	0
325	20240902	140900	74560220	5600	5600	5600	5600	0
326	20240902	140800	74560220	5600	5600	5600	5600	0
327	20240902	140700	74560220	5600	5620	5620	5600	2
328	20240902	140600	74549000	5620	5620	5620	5620	0
329	20240902	140500	74549000	5620	5620	5620	5620	15
330	20240902	140400	74464700	5620	5620	5620	5620	110
331	20240902	140300	73846500	5620	5620	5620	5620	0
332	20240902	140200	73846500	5620	5620	5620	5620	0
333	20240902	140100	73846500	5620	5620	5620	5620	0
334	20240902	140000	73846500	5620	5620	5620	5620	0
335	20240902	135900	73846500	5620	5620	5620	5620	0
336	20240902	135800	73846500	5620	5620	5620	5620	0
337	20240902	135700	73846500	5620	5620	5620	5620	0
338	20240902	135600	73846500	5620	5620	5620	5620	0
339	20240902	135500	73846500	5620	5620	5620	5620	1
340	20240902	135400	73840880	5630	5630	5630	5630	0
341	20240902	135300	73840880	5630	5630	5630	5630	0
342	20240902	135200	73840880	5630	5630	5630	5630	0
343	20240902	135100	73840880	5630	5630	5630	5630	0
344	20240902	135000	73840880	5630	5630	5630	5630	0
345	20240902	134900	73840880	5630	5630	5630	5630	10
346	20240902	134800	73784580	5630	5630	5630	5630	0
347	20240902	134700	73784580	5630	5630	5630	5630	0
348	20240902	134600	73784580	5630	5630	5630	5630	1
349	20240902	134500	73778950	5630	5630	5630	5630	1
350	20240902	134400	73773320	5610	5610	5610	5610	0
351	20240902	134300	73773320	5610	5610	5610	5610	0
352	20240902	134200	73773320	5610	5610	5610	5610	0
353	20240902	134100	73773320	5610	5610	5610	5610	0
354	20240902	134000	73773320	5610	5610	5610	5610	0
355	20240902	133900	73773320	5610	5610	5610	5610	0
356	20240902	133800	73773320	5610	5610	5610	5610	1733
357	20240902	133700	64051190	5620	5620	5620	5620	0
358	20240902	133600	64051190	5620	5620	5620	5620	0
359	20240902	133500	64051190	5620	5620	5620	5620	0
360	20240902	133400	64051190	5620	5620	5620	5620	0
361	20240902	133300	64051190	5620	5620	5620	5620	0
362	20240902	133200	64051190	5620	5620	5620	5620	57
363	20240902	133100	63730850	5630	5630	5630	5630	1
364	20240902	133000	63725220	5620	5620	5620	5620	0
365	20240902	132900	63725220	5620	5620	5620	5620	0
366	20240902	132800	63725220	5620	5620	5620	5620	0
367	20240902	132700	63725220	5620	5620	5620	5620	0
368	20240902	132600	63725220	5620	5620	5620	5620	0
369	20240902	132500	63725220	5620	5620	5620	5620	28
370	20240902	132400	63567860	5610	5610	5610	5610	0
371	20240902	132300	63567860	5610	5610	5610	5610	0
372	20240902	132200	63567860	5610	5610	5610	5610	0
373	20240902	132100	63567860	5610	5610	5610	5610	0
374	20240902	132000	63567860	5610	5610	5610	5610	0
375	20240902	131900	63567860	5610	5610	5610	5610	0
376	20240902	131800	63567860	5610	5610	5610	5610	0
377	20240902	131700	63567860	5610	5610	5610	5610	0
378	20240902	131600	63567860	5610	5610	5610	5610	0
379	20240902	131500	63567860	5610	5610	5610	5610	0
380	20240902	131400	63567860	5610	5620	5620	5610	1585
381	20240902	131300	54672780	5640	5640	5640	5640	0
382	20240902	131200	54672780	5640	5640	5640	5640	0
383	20240902	131100	54672780	5640	5640	5640	5640	6
384	20240902	131000	54638940	5620	5620	5620	5620	0
385	20240902	130900	54638940	5620	5630	5630	5620	178
386	20240902	130800	53637360	5640	5640	5640	5640	5
387	20240902	130700	53609160	5640	5640	5640	5640	177
388	20240902	130600	52610880	5640	5640	5640	5640	0
389	20240902	130500	52610880	5640	5640	5640	5640	0
390	20240902	130400	52610880	5640	5640	5640	5640	0
391	20240902	130300	52610880	5640	5640	5640	5640	0
392	20240902	130200	52610880	5640	5640	5640	5640	0
393	20240902	130100	52610880	5640	5640	5640	5640	0
394	20240902	130000	52610880	5640	5640	5640	5640	0
395	20240902	125900	52610880	5640	5640	5640	5640	0
396	20240902	125800	52610880	5640	5640	5640	5640	0
397	20240902	125700	52610880	5640	5640	5640	5640	100
398	20240902	125600	52046880	5640	5640	5640	5640	0
399	20240902	125500	52046880	5640	5640	5640	5640	0
400	20240902	125400	52046880	5640	5640	5640	5640	0
401	20240902	125300	52046880	5640	5640	5640	5640	0
402	20240902	125200	52046880	5640	5640	5640	5640	0
403	20240902	125100	52046880	5640	5640	5640	5640	0
404	20240902	125000	52046880	5640	5640	5640	5640	0
405	20240902	124900	52046880	5640	5640	5640	5640	350
406	20240902	124800	50072880	5650	5650	5650	5650	0
407	20240902	124700	50072880	5650	5650	5650	5650	0
408	20240902	124600	50072880	5650	5650	5650	5650	1
409	20240902	124500	50067230	5630	5630	5630	5630	0
410	20240902	124400	50067230	5630	5630	5630	5630	57
411	20240902	124300	49746320	5630	5630	5630	5630	0
412	20240902	124200	49746320	5630	5630	5630	5630	0
413	20240902	124100	49746320	5630	5630	5630	5630	135
414	20240902	124000	48986270	5620	5630	5630	5620	1781
415	20240902	123900	38966590	5630	5630	5630	5630	30
416	20240902	123800	38797690	5630	5630	5630	5630	0
417	20240902	123700	38797690	5630	5630	5630	5630	0
418	20240902	123600	38797690	5630	5630	5630	5630	0
419	20240902	123500	38797690	5630	5630	5630	5630	0
420	20240902	123400	38797690	5630	5630	5630	5630	0
421	20240902	123300	38797690	5630	5630	5630	5630	0
422	20240902	123200	38797690	5630	5630	5630	5630	43
423	20240902	123100	38555600	5640	5640	5640	5640	0
424	20240902	123000	38555600	5640	5640	5640	5640	0
425	20240902	122900	38555600	5640	5640	5640	5640	2
426	20240902	122800	38544320	5640	5640	5640	5640	4
427	20240902	122700	38521760	5640	5640	5640	5640	0
428	20240902	122600	38521760	5640	5640	5640	5640	5
429	20240902	122500	38493560	5640	5640	5640	5640	0
430	20240902	122400	38493560	5640	5640	5640	5640	0
431	20240902	122300	38493560	5640	5640	5640	5640	0
432	20240902	122200	38493560	5640	5640	5640	5640	0
433	20240902	122100	38493560	5640	5640	5640	5640	0
434	20240902	122000	38493560	5640	5640	5640	5640	0
435	20240902	121900	38493560	5640	5640	5640	5640	1
436	20240902	121800	38487920	5630	5630	5630	5630	0
437	20240902	121700	38487920	5630	5630	5630	5630	0
438	20240902	121600	38487920	5630	5630	5630	5630	0
439	20240902	121500	38487920	5630	5630	5630	5630	0
440	20240902	121400	38487920	5630	5630	5630	5630	1
441	20240902	121300	38482290	5640	5640	5640	5640	0
442	20240902	121200	38482290	5640	5640	5640	5640	0
443	20240902	121100	38482290	5640	5640	5640	5640	0
444	20240902	121000	38482290	5640	5640	5640	5640	1
445	20240902	120900	38476650	5640	5640	5640	5640	3
446	20240902	120800	38459730	5660	5660	5660	5660	0
447	20240902	120700	38459730	5660	5660	5660	5660	0
448	20240902	120600	38459730	5660	5660	5660	5660	0
449	20240902	120500	38459730	5660	5660	5660	5660	0
450	20240902	120400	38459730	5660	5660	5660	5660	0
451	20240902	120300	38459730	5660	5660	5660	5660	0
452	20240902	120200	38459730	5660	5660	5660	5660	0
453	20240902	120100	38459730	5660	5660	5660	5660	0
454	20240902	120000	38459730	5660	5660	5660	5660	1
455	20240902	115900	38454070	5630	5630	5630	5630	0
456	20240902	115800	38454070	5630	5630	5630	5630	0
457	20240902	115700	38454070	5630	5630	5630	5630	0
458	20240902	115600	38454070	5630	5630	5630	5630	13
459	20240902	115500	38380880	5640	5640	5640	5640	39
460	20240902	115400	38160920	5660	5660	5660	5660	0
461	20240902	115300	38160920	5660	5660	5660	5660	0
462	20240902	115200	38160920	5660	5660	5660	5660	3
463	20240902	115100	38143940	5660	5660	5660	5660	0
464	20240902	115000	38143940	5660	5660	5660	5660	0
465	20240902	114900	38143940	5660	5660	5660	5660	0
466	20240902	114800	38143940	5660	5660	5660	5660	0
467	20240902	114700	38143940	5660	5660	5660	5660	0
468	20240902	114600	38143940	5660	5660	5660	5660	0
469	20240902	114500	38143940	5660	5660	5660	5660	0
470	20240902	114400	38143940	5660	5660	5660	5660	0
471	20240902	114300	38143940	5660	5660	5660	5660	0
472	20240902	114200	38143940	5660	5660	5660	5660	0
473	20240902	114100	38143940	5660	5660	5660	5660	0
474	20240902	114000	38143940	5660	5660	5660	5660	0
475	20240902	113900	38143940	5660	5660	5660	5660	0
476	20240902	113800	38143940	5660	5640	5660	5640	4
477	20240902	113700	38121360	5640	5640	5640	5640	100
478	20240902	113600	37557360	5640	5640	5640	5640	0
479	20240902	113500	37557360	5640	5640	5640	5640	0
480	20240902	113400	37557360	5640	5640	5640	5640	100
481	20240902	113300	36993360	5640	5640	5640	5640	0
482	20240902	113200	36993360	5640	5640	5640	5640	0
483	20240902	113100	36993360	5640	5650	5650	5640	100
484	20240902	113000	36429350	5660	5660	5660	5660	0
485	20240902	112900	36429350	5660	5660	5660	5660	0
486	20240902	112800	36429350	5660	5660	5660	5660	0
487	20240902	112700	36429350	5660	5660	5660	5660	0
488	20240902	112600	36429350	5660	5660	5660	5660	0
489	20240902	112500	36429350	5660	5660	5660	5660	2
490	20240902	112400	36418030	5660	5660	5660	5660	0
491	20240902	112300	36418030	5660	5660	5660	5660	0
492	20240902	112200	36418030	5660	5660	5660	5660	0
493	20240902	112100	36418030	5660	5660	5660	5660	0
494	20240902	112000	36418030	5660	5660	5660	5660	0
495	20240902	111900	36418030	5660	5660	5660	5660	0
496	20240902	111800	36418030	5660	5650	5660	5650	2
497	20240902	111700	36406720	5640	5640	5640	5640	10
498	20240902	111600	36350320	5660	5660	5660	5660	0
499	20240902	111500	36350320	5660	5660	5660	5660	0
500	20240902	111400	36350320	5660	5660	5660	5660	0
501	20240902	111300	36350320	5660	5660	5660	5660	0
502	20240902	111200	36350320	5660	5660	5660	5660	1
503	20240902	111100	36344660	5630	5630	5630	5630	0
504	20240902	111000	36344660	5630	5630	5630	5630	0
505	20240902	110900	36344660	5630	5630	5630	5630	0
506	20240902	110800	36344660	5630	5630	5630	5630	0
507	20240902	110700	36344660	5630	5630	5630	5630	0
508	20240902	110600	36344660	5630	5630	5630	5630	0
509	20240902	110500	36344660	5630	5630	5630	5630	0
510	20240902	110400	36344660	5630	5630	5630	5630	0
511	20240902	110300	36344660	5630	5640	5640	5630	400
512	20240902	110200	34090890	5680	5680	5680	5680	0
513	20240902	110100	34090890	5680	5660	5680	5660	47
514	20240902	110000	33824470	5630	5650	5650	5630	249
515	20240902	105900	32420580	5660	5660	5660	5660	0
516	20240902	105800	32420580	5660	5660	5660	5660	0
517	20240902	105700	32420580	5660	5660	5660	5660	0
518	20240902	105600	32420580	5660	5660	5660	5660	64
519	20240902	105500	32058340	5670	5670	5670	5670	0
520	20240902	105400	32058340	5670	5670	5670	5670	186
521	20240902	105300	31003720	5660	5660	5660	5660	591
522	20240902	105200	27658660	5670	5670	5670	5670	187
523	20240902	105100	26598370	5660	5660	5660	5660	13
524	20240902	105000	26524790	5660	5660	5660	5660	470
525	20240902	104900	23864590	5680	5680	5680	5680	0
526	20240902	104800	23864590	5680	5680	5680	5680	0
527	20240902	104700	23864590	5680	5680	5680	5680	0
528	20240902	104600	23864590	5680	5680	5680	5680	0
529	20240902	104500	23864590	5680	5680	5680	5680	0
530	20240902	104400	23864590	5680	5680	5680	5680	10
531	20240902	104300	23807790	5680	5680	5680	5680	0
532	20240902	104200	23807790	5680	5680	5680	5680	21
533	20240902	104100	23688510	5680	5680	5680	5680	0
534	20240902	104000	23688510	5680	5680	5680	5680	0
535	20240902	103900	23688510	5680	5680	5680	5680	0
536	20240902	103800	23688510	5680	5680	5680	5680	0
537	20240902	103700	23688510	5680	5680	5680	5680	0
538	20240902	103600	23688510	5680	5680	5680	5680	0
539	20240902	103500	23688510	5680	5680	5680	5680	10
540	20240902	103400	23631710	5680	5680	5680	5680	0
541	20240902	103300	23631710	5680	5680	5680	5680	0
542	20240902	103200	23631710	5680	5680	5680	5680	0
543	20240902	103100	23631710	5680	5680	5680	5680	0
544	20240902	103000	23631710	5680	5680	5680	5680	0
545	20240902	102900	23631710	5680	5680	5680	5680	0
546	20240902	102800	23631710	5680	5680	5680	5680	0
547	20240902	102700	23631710	5680	5680	5680	5680	1
548	20240902	102600	23626030	5680	5680	5680	5680	0
549	20240902	102500	23626030	5680	5680	5680	5680	0
550	20240902	102400	23626030	5680	5680	5680	5680	0
551	20240902	102300	23626030	5680	5680	5680	5680	1
552	20240902	102200	23620350	5680	5680	5680	5680	13
553	20240902	102100	23546510	5680	5680	5680	5680	10
554	20240902	102000	23489710	5680	5680	5680	5680	0
555	20240902	101900	23489710	5680	5680	5680	5680	0
556	20240902	101800	23489710	5680	5660	5680	5660	241
557	20240902	101700	22125630	5680	5680	5680	5680	1
558	20240902	101600	22119950	5680	5680	5680	5680	200
559	20240902	101500	20983950	5680	5680	5680	5680	0
560	20240902	101400	20983950	5680	5680	5680	5680	0
561	20240902	101300	20983950	5680	5680	5680	5680	0
562	20240902	101200	20983950	5680	5680	5680	5680	0
563	20240902	101100	20983950	5680	5680	5680	5680	0
564	20240902	101000	20983950	5680	5680	5680	5680	0
565	20240902	100900	20983950	5680	5680	5680	5680	0
566	20240902	100800	20983950	5680	5680	5680	5680	1
567	20240902	100700	20978270	5680	5680	5680	5680	0
568	20240902	100600	20978270	5680	5680	5680	5680	0
569	20240902	100500	20978270	5680	5680	5680	5680	1
570	20240902	100400	20972590	5680	5680	5680	5680	0
571	20240902	100300	20972590	5680	5680	5680	5680	1
572	20240902	100200	20966910	5680	5680	5680	5680	10
573	20240902	100100	20910110	5680	5680	5680	5680	0
574	20240902	100000	20910110	5680	5680	5680	5680	0
575	20240902	095900	20910110	5680	5680	5680	5680	0
576	20240902	095800	20910110	5680	5680	5680	5680	1
577	20240902	095700	20904430	5670	5670	5670	5670	0
578	20240902	095600	20904430	5670	5670	5670	5670	0
579	20240902	095500	20904430	5670	5670	5670	5670	74
580	20240902	095400	20484850	5650	5650	5650	5650	101
581	20240902	095300	19914200	5650	5650	5650	5650	101
582	20240902	095200	19343550	5670	5670	5670	5670	0
583	20240902	095100	19343550	5670	5670	5670	5670	0
584	20240902	095000	19343550	5670	5670	5670	5670	0
585	20240902	094900	19343550	5670	5670	5670	5670	3
586	20240902	094800	19326540	5670	5670	5670	5670	1
587	20240902	094700	19320870	5670	5670	5670	5670	0
588	20240902	094600	19320870	5670	5670	5670	5670	21
589	20240902	094500	19201800	5630	5630	5630	5630	0
590	20240902	094400	19201800	5630	5630	5630	5630	0
591	20240902	094300	19201800	5630	5650	5650	5630	1249
592	20240902	094200	12161470	5630	5630	5630	5630	0
593	20240902	094100	12161470	5630	5630	5630	5630	0
594	20240902	094000	12161470	5630	5630	5630	5630	0
595	20240902	093900	12161470	5630	5630	5630	5630	0
596	20240902	093800	12161470	5630	5630	5630	5630	0
597	20240902	093700	12161470	5630	5630	5630	5630	0
598	20240902	093600	12161470	5630	5630	5630	5630	0
599	20240902	093500	12161470	5630	5630	5630	5630	0
600	20240902	093400	12161470	5630	5640	5640	5630	50
601	20240902	093300	11879870	5660	5660	5660	5660	0
602	20240902	093200	11879870	5660	5660	5660	5660	0
603	20240902	093100	11879870	5660	5660	5660	5660	0
604	20240902	093000	11879870	5660	5660	5660	5660	0
605	20240902	092900	11879870	5660	5660	5660	5660	534
606	20240902	092800	8857430	5660	5660	5660	5660	12
607	20240902	092700	8789510	5660	5660	5660	5660	0
608	20240902	092600	8789510	5660	5660	5660	5660	0
609	20240902	092500	8789510	5660	5660	5660	5660	0
610	20240902	092400	8789510	5660	5660	5660	5660	30
611	20240902	092300	8619710	5680	5680	5680	5680	0
612	20240902	092200	8619710	5680	5680	5680	5680	0
613	20240902	092100	8619710	5680	5680	5680	5680	0
614	20240902	092000	8619710	5680	5680	5680	5680	1
615	20240902	091900	8614030	5680	5680	5680	5680	0
616	20240902	091800	8614030	5680	5680	5680	5680	0
617	20240902	091700	8614030	5680	5680	5680	5680	124
618	20240902	091600	7909710	5680	5650	5680	5640	91
619	20240902	091500	7396030	5650	5650	5650	5650	0
620	20240902	091400	7396030	5650	5650	5650	5650	0
621	20240902	091300	7396030	5650	5650	5650	5650	0
622	20240902	091200	7396030	5650	5650	5650	5650	0
623	20240902	091100	7396030	5650	5650	5650	5650	350
624	20240902	091000	5418530	5650	5670	5670	5650	100
625	20240902	090900	4853370	5680	5680	5680	5680	0
626	20240902	090800	4853370	5680	5680	5680	5680	6
627	20240902	090700	4819290	5680	5690	5690	5680	5
628	20240902	090600	4790860	5680	5670	5680	5670	48
629	20240902	090500	4518500	5660	5660	5660	5660	0
630	20240902	090400	4518500	5660	5660	5660	5660	0
631	20240902	090300	4518500	5660	5700	5700	5660	276
632	20240902	090200	2946780	5710	5710	5710	5710	200
633	20240902	090100	1804780	5710	5710	5710	5710	0
634	20240902	090000	1804780	5710	5780	5800	5700	313