KissMeData/080720/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	195000	299445100	5670	5670	5670	5670	314
3	20240902	194900	299445100	5670	5670	5670	5670	0
4	20240902	194800	299445100	5670	5670	5670	5670	0
5	20240902	194700	299445100	5670	5670	5670	5670	0
6	20240902	194600	299445100	5670	5670	5670	5670	0
7	20240902	194500	299445100	5670	5670	5670	5670	0
8	20240902	194400	299445100	5670	5670	5670	5670	0
9	20240902	194300	299445100	5670	5670	5670	5670	0
10	20240902	194200	299445100	5670	5670	5670	5670	0
11	20240902	194100	299445100	5670	5670	5670	5670	0
12	20240902	194000	299445100	5670	5670	5670	5670	0
13	20240902	193900	299445100	5670	5670	5670	5670	0
14	20240902	193800	299445100	5670	5670	5670	5670	0
15	20240902	193700	299445100	5670	5670	5670	5670	0
16	20240902	193600	299445100	5670	5670	5670	5670	0
17	20240902	193500	299445100	5670	5670	5670	5670	0
18	20240902	193400	299445100	5670	5670	5670	5670	0
19	20240902	193300	299445100	5670	5670	5670	5670	0
20	20240902	193200	299445100	5670	5670	5670	5670	0
21	20240902	193100	299445100	5670	5670	5670	5670	0
22	20240902	193000	299445100	5670	5670	5670	5670	0
23	20240902	192900	299445100	5670	5670	5670	5670	0
24	20240902	192800	299445100	5670	5670	5670	5670	0
25	20240902	192700	299445100	5670	5670	5670	5670	0
26	20240902	192600	299445100	5670	5670	5670	5670	0
27	20240902	192500	299445100	5670	5670	5670	5670	0
28	20240902	192400	299445100	5670	5670	5670	5670	0
29	20240902	192300	299445100	5670	5670	5670	5670	0
30	20240902	192200	299445100	5670	5670	5670	5670	0
31	20240902	192100	299445100	5670	5670	5670	5670	0
32	20240902	192000	299445100	5670	5670	5670	5670	314
33	20240902	191900	299445100	5670	5670	5670	5670	0
34	20240902	191800	299445100	5670	5670	5670	5670	0
35	20240902	191700	299445100	5670	5670	5670	5670	0
36	20240902	191600	299445100	5670	5670	5670	5670	0
37	20240902	191500	299445100	5670	5670	5670	5670	0
38	20240902	191400	299445100	5670	5670	5670	5670	0
39	20240902	191300	299445100	5670	5670	5670	5670	0
40	20240902	191200	299445100	5670	5670	5670	5670	0
41	20240902	191100	299445100	5670	5670	5670	5670	0
42	20240902	191000	299445100	5670	5670	5670	5670	0
43	20240902	190900	299445100	5670	5670	5670	5670	0
44	20240902	190800	299445100	5670	5670	5670	5670	0
45	20240902	190700	299445100	5670	5670	5670	5670	0
46	20240902	190600	299445100	5670	5670	5670	5670	0
47	20240902	190500	299445100	5670	5670	5670	5670	0
48	20240902	190400	299445100	5670	5670	5670	5670	0
49	20240902	190300	299445100	5670	5670	5670	5670	0
50	20240902	190200	299445100	5670	5670	5670	5670	0
51	20240902	190100	299445100	5670	5670	5670	5670	0
52	20240902	190000	299445100	5670	5670	5670	5670	0
53	20240902	185900	299445100	5670	5670	5670	5670	0
54	20240902	185800	299445100	5670	5670	5670	5670	0
55	20240902	185700	299445100	5670	5670	5670	5670	0
56	20240902	185600	299445100	5670	5670	5670	5670	0
57	20240902	185500	299445100	5670	5670	5670	5670	0
58	20240902	185400	299445100	5670	5670	5670	5670	0
59	20240902	185300	299445100	5670	5670	5670	5670	0
60	20240902	185200	299445100	5670	5670	5670	5670	0
61	20240902	185100	299445100	5670	5670	5670	5670	0
62	20240902	185000	299445100	5670	5670	5670	5670	314
63	20240902	184900	299445100	5670	5670	5670	5670	0
64	20240902	184800	299445100	5670	5670	5670	5670	0
65	20240902	184700	299445100	5670	5670	5670	5670	0
66	20240902	184600	299445100	5670	5670	5670	5670	0
67	20240902	184500	299445100	5670	5670	5670	5670	0
68	20240902	184400	299445100	5670	5670	5670	5670	0
69	20240902	184300	299445100	5670	5670	5670	5670	0
70	20240902	184200	299445100	5670	5670	5670	5670	0
71	20240902	184100	299445100	5670	5670	5670	5670	0
72	20240902	184000	299445100	5670	5670	5670	5670	0
73	20240902	183900	299445100	5670	5670	5670	5670	0
74	20240902	183800	299445100	5670	5670	5670	5670	0
75	20240902	183700	299445100	5670	5670	5670	5670	0
76	20240902	183600	299445100	5670	5670	5670	5670	0
77	20240902	183500	299445100	5670	5670	5670	5670	0
78	20240902	183400	299445100	5670	5670	5670	5670	0
79	20240902	183300	299445100	5670	5670	5670	5670	0
80	20240902	183200	299445100	5670	5670	5670	5670	0
81	20240902	183100	299445100	5670	5670	5670	5670	0
82	20240902	183000	299445100	5670	5670	5670	5670	0
83	20240902	182900	299445100	5670	5670	5670	5670	0
84	20240902	182800	299445100	5670	5670	5670	5670	0
85	20240902	182700	299445100	5670	5670	5670	5670	0
86	20240902	182600	299445100	5670	5670	5670	5670	0
87	20240902	182500	299445100	5670	5670	5670	5670	0
88	20240902	182400	299445100	5670	5670	5670	5670	0
89	20240902	182300	299445100	5670	5670	5670	5670	0
90	20240902	182200	299445100	5670	5670	5670	5670	0
91	20240902	182100	299445100	5670	5670	5670	5670	0
92	20240902	182000	299445100	5670	5670	5670	5670	314
93	20240902	181900	299445100	5670	5670	5670	5670	0
94	20240902	181800	299445100	5670	5670	5670	5670	0
95	20240902	181700	299445100	5670	5670	5670	5670	0
96	20240902	181600	299445100	5670	5670	5670	5670	0
97	20240902	181500	299445100	5670	5670	5670	5670	0
98	20240902	181400	299445100	5670	5670	5670	5670	0
99	20240902	181300	299445100	5670	5670	5670	5670	0
100	20240902	181200	299445100	5670	5670	5670	5670	0
101	20240902	181100	299445100	5670	5670	5670	5670	0
102	20240902	181000	299445100	5670	5670	5670	5670	0
103	20240902	180900	299445100	5670	5670	5670	5670	0
104	20240902	180800	299445100	5670	5670	5670	5670	0
105	20240902	180700	299445100	5670	5670	5670	5670	0
106	20240902	180600	299445100	5670	5670	5670	5670	0
107	20240902	180500	299445100	5670	5670	5670	5670	0
108	20240902	180400	299445100	5670	5670	5670	5670	0
109	20240902	180300	299445100	5670	5670	5670	5670	0
110	20240902	180200	299445100	5670	5670	5670	5670	0
111	20240902	180100	299445100	5670	5670	5670	5670	0
112	20240902	180000	299445100	5670	5670	5670	5670	0
113	20240902	175900	299445100	5670	5670	5670	5670	0
114	20240902	175800	299445100	5670	5670	5670	5670	0
115	20240902	175700	299445100	5670	5670	5670	5670	0
116	20240902	175600	299445100	5670	5670	5670	5670	0
117	20240902	175500	299445100	5670	5670	5670	5670	0
118	20240902	175400	299445100	5670	5670	5670	5670	0
119	20240902	175300	299445100	5670	5670	5670	5670	0
120	20240902	175200	299445100	5670	5670	5670	5670	0
121	20240902	175100	299445100	5670	5670	5670	5670	0
122	20240902	175000	299445100	5670	5670	5670	5670	314
123	20240902	174900	299445100	5670	5670	5670	5670	0
124	20240902	174800	299445100	5670	5670	5670	5670	0
125	20240902	174700	299445100	5670	5670	5670	5670	0
126	20240902	174600	299445100	5670	5670	5670	5670	0
127	20240902	174500	299445100	5670	5670	5670	5670	0
128	20240902	174400	299445100	5670	5670	5670	5670	0
129	20240902	174300	299445100	5670	5670	5670	5670	0
130	20240902	174200	299445100	5670	5670	5670	5670	0
131	20240902	174100	299445100	5670	5670	5670	5670	0
132	20240902	174000	299445100	5670	5670	5670	5670	0
133	20240902	173900	299445100	5670	5670	5670	5670	0
134	20240902	173800	299445100	5670	5670	5670	5670	0
135	20240902	173700	299445100	5670	5670	5670	5670	0
136	20240902	173600	299445100	5670	5670	5670	5670	0
137	20240902	173500	299445100	5670	5670	5670	5670	0
138	20240902	173400	299445100	5670	5670	5670	5670	0
139	20240902	173300	299445100	5670	5670	5670	5670	0
140	20240902	173200	299445100	5670	5670	5670	5670	0
141	20240902	173100	299445100	5670	5670	5670	5670	0
142	20240902	173000	299445100	5670	5670	5670	5670	0
143	20240902	172900	299445100	5670	5670	5670	5670	0
144	20240902	172800	299445100	5670	5670	5670	5670	0
145	20240902	172700	299445100	5670	5670	5670	5670	0
146	20240902	172600	299445100	5670	5670	5670	5670	0
147	20240902	172500	299445100	5670	5670	5670	5670	0
148	20240902	172400	299445100	5670	5670	5670	5670	0
149	20240902	172300	299445100	5670	5670	5670	5670	0
150	20240902	172200	299445100	5670	5670	5670	5670	0
151	20240902	172100	299445100	5670	5670	5670	5670	0
152	20240902	172000	299445100	5670	5670	5670	5670	314
153	20240902	171900	299445100	5670	5670	5670	5670	0
154	20240902	171800	299445100	5670	5670	5670	5670	0
155	20240902	171700	299445100	5670	5670	5670	5670	0
156	20240902	171600	299445100	5670	5670	5670	5670	0
157	20240902	171500	299445100	5670	5670	5670	5670	0
158	20240902	171400	299445100	5670	5670	5670	5670	0
159	20240902	171300	299445100	5670	5670	5670	5670	0
160	20240902	171200	299445100	5670	5670	5670	5670	0
161	20240902	171100	299445100	5670	5670	5670	5670	0
162	20240902	171000	299445100	5670	5670	5670	5670	0
163	20240902	170900	299445100	5670	5670	5670	5670	0
164	20240902	170800	299445100	5670	5670	5670	5670	0
165	20240902	170700	299445100	5670	5670	5670	5670	0
166	20240902	170600	299445100	5670	5670	5670	5670	0
167	20240902	170500	299445100	5670	5670	5670	5670	0
168	20240902	170400	299445100	5670	5670	5670	5670	0
169	20240902	170300	299445100	5670	5670	5670	5670	0
170	20240902	170200	299445100	5670	5670	5670	5670	0
171	20240902	170100	299445100	5670	5670	5670	5670	0
172	20240902	170000	299445100	5670	5670	5670	5670	0
173	20240902	165900	299445100	5670	5670	5670	5670	0
174	20240902	165800	299445100	5670	5670	5670	5670	0
175	20240902	165700	299445100	5670	5670	5670	5670	0
176	20240902	165600	299445100	5670	5670	5670	5670	0
177	20240902	165500	299445100	5670	5670	5670	5670	0
178	20240902	165400	299445100	5670	5670	5670	5670	0
179	20240902	165300	299445100	5670	5670	5670	5670	0
180	20240902	165200	299445100	5670	5670	5670	5670	0
181	20240902	165100	299445100	5670	5670	5670	5670	0
182	20240902	165000	299445100	5670	5670	5670	5670	314
183	20240902	164900	299445100	5670	5670	5670	5670	0
184	20240902	164800	299445100	5670	5670	5670	5670	0
185	20240902	164700	299445100	5670	5670	5670	5670	0
186	20240902	164600	299445100	5670	5670	5670	5670	0
187	20240902	164500	299445100	5670	5670	5670	5670	0
188	20240902	164400	299445100	5670	5670	5670	5670	0
189	20240902	164300	299445100	5670	5670	5670	5670	0
190	20240902	164200	299445100	5670	5670	5670	5670	0
191	20240902	164100	299445100	5670	5670	5670	5670	0
192	20240902	164000	299445100	5670	5670	5670	5670	0
193	20240902	163900	299445100	5670	5670	5670	5670	0
194	20240902	163800	299445100	5670	5670	5670	5670	0
195	20240902	163700	299445100	5670	5670	5670	5670	0
196	20240902	163600	299445100	5670	5670	5670	5670	0
197	20240902	163500	299445100	5670	5670	5670	5670	0
198	20240902	163400	299445100	5670	5670	5670	5670	0
199	20240902	163300	299445100	5670	5670	5670	5670	0
200	20240902	163200	299445100	5670	5670	5670	5670	0
201	20240902	163100	299445100	5670	5670	5670	5670	0
202	20240902	163000	299445100	5670	5670	5670	5670	0
203	20240902	162900	299445100	5670	5670	5670	5670	0
204	20240902	162800	299445100	5670	5670	5670	5670	0
205	20240902	162700	299445100	5670	5670	5670	5670	0
206	20240902	162600	299445100	5670	5670	5670	5670	0
207	20240902	162500	299445100	5670	5670	5670	5670	0
208	20240902	162400	299445100	5670	5670	5670	5670	0
209	20240902	162300	299445100	5670	5670	5670	5670	0
210	20240902	162200	299445100	5670	5670	5670	5670	0
211	20240902	162100	299445100	5670	5670	5670	5670	0
212	20240902	162000	299445100	5670	5670	5670	5670	314
213	20240902	161900	299445100	5670	5670	5670	5670	0
214	20240902	161800	299445100	5670	5670	5670	5670	0
215	20240902	161700	299445100	5670	5670	5670	5670	0
216	20240902	161600	299445100	5670	5670	5670	5670	0
217	20240902	161500	299445100	5670	5670	5670	5670	0
218	20240902	161400	299445100	5670	5670	5670	5670	0
219	20240902	161300	299445100	5670	5670	5670	5670	0
220	20240902	161200	299445100	5670	5670	5670	5670	0
221	20240902	161100	299445100	5670	5670	5670	5670	0
222	20240902	161000	299445100	5670	5670	5670	5670	0
223	20240902	160900	299445100	5670	5670	5670	5670	0
224	20240902	160800	299445100	5670	5670	5670	5670	0
225	20240902	160700	299445100	5670	5670	5670	5670	0
226	20240902	160600	299445100	5670	5670	5670	5670	0
227	20240902	160500	299445100	5670	5670	5670	5670	0
228	20240902	160400	299445100	5670	5670	5670	5670	0
229	20240902	160300	299445100	5670	5670	5670	5670	0
230	20240902	160200	299445100	5670	5670	5670	5670	0
231	20240902	160100	299445100	5670	5670	5670	5670	0
232	20240902	160000	299445100	5670	5670	5670	5670	0
233	20240902	155900	299445100	5670	5670	5670	5670	0
234	20240902	155800	299445100	5670	5670	5670	5670	0
235	20240902	155700	299445100	5670	5670	5670	5670	0
236	20240902	155600	299445100	5670	5670	5670	5670	0
237	20240902	155500	299445100	5670	5670	5670	5670	0
238	20240902	155400	299445100	5670	5670	5670	5670	0
239	20240902	155300	299445100	5670	5670	5670	5670	0
240	20240902	155200	299445100	5670	5670	5670	5670	0
241	20240902	155100	299445100	5670	5670	5670	5670	0
242	20240902	155000	299445100	5670	5670	5670	5670	314
243	20240902	154900	299445100	5670	5670	5670	5670	0
244	20240902	154800	299445100	5670	5670	5670	5670	0
245	20240902	154700	299445100	5670	5670	5670	5670	0
246	20240902	154600	299445100	5670	5670	5670	5670	0
247	20240902	154500	299445100	5670	5670	5670	5670	0
248	20240902	154400	299445100	5670	5670	5670	5670	0
249	20240902	154300	299445100	5670	5670	5670	5670	0
250	20240902	154200	299445100	5670	5670	5670	5670	0
251	20240902	154100	299445100	5670	5670	5670	5670	0
252	20240902	154000	299445100	5670	5670	5670	5670	0
253	20240902	153900	299445100	5670	5670	5670	5670	0
254	20240902	153800	299445100	5670	5670	5670	5670	0
255	20240902	153700	299445100	5670	5670	5670	5670	0
256	20240902	153600	299445100	5670	5670	5670	5670	0
257	20240902	153500	299445100	5670	5670	5670	5670	0
258	20240902	153400	299445100	5670	5670	5670	5670	0
259	20240902	153300	299445100	5670	5670	5670	5670	0
260	20240902	153200	299445100	5670	5670	5670	5670	0
261	20240902	153100	299445100	5670	5670	5670	5670	0
262	20240902	153000	299445100	5670	5670	5670	5670	314
263	20240902	152900	297664720	5670	5670	5670	5670	0
264	20240902	152800	297664720	5670	5670	5670	5670	0
265	20240902	152700	297664720	5670	5670	5670	5670	0
266	20240902	152600	297664720	5670	5670	5670	5670	0
267	20240902	152500	297664720	5670	5670	5670	5670	0
268	20240902	152400	297664720	5670	5670	5670	5670	0
269	20240902	152300	297664720	5670	5670	5670	5670	0
270	20240902	152200	297664720	5670	5670	5670	5670	0
271	20240902	152100	297664720	5670	5670	5670	5670	0
272	20240902	152000	297664720	5670	5670	5670	5670	0
273	20240902	151900	297664720	5670	5670	5670	5670	3
274	20240902	151800	297647710	5650	5650	5650	5650	175
275	20240902	151700	296658960	5640	5670	5680	5640	140
276	20240902	151600	295866110	5690	5640	5690	5640	110
277	20240902	151500	295245250	5640	5730	5730	5620	566
278	20240902	151400	292029230	5740	5720	5740	5720	41
279	20240902	151300	291793910	5740	5710	5740	5710	88
280	20240902	151200	291289720	5740	5720	5740	5720	19
281	20240902	151100	291180940	5720	5730	5730	5720	129
282	20240902	151000	290442110	5720	5710	5740	5710	322
283	20240902	150900	288602810	5710	5740	5750	5710	884
284	20240902	150800	283526750	5740	5720	5740	5720	267
285	20240902	150700	281997330	5720	5720	5720	5720	1
286	20240902	150600	281991610	5720	5670	5720	5670	459
287	20240902	150500	279374760	5690	5660	5690	5660	957
288	20240902	150400	273929460	5640	5690	5690	5640	224
289	20240902	150300	272656220	5700	5690	5700	5690	1332
290	20240902	150200	265064810	5650	5650	5650	5650	39
291	20240902	150100	264844460	5690	5660	5690	5660	43
292	20240902	150000	264600470	5660	5620	5660	5620	1135
293	20240902	145900	258193500	5610	5590	5610	5590	2198
294	20240902	145800	245884660	5590	5590	5590	5590	46
295	20240902	145700	245627520	5590	5590	5590	5590	0
296	20240902	145600	245627520	5590	5590	5590	5590	1
297	20240902	145500	245621930	5600	5600	5600	5600	0
298	20240902	145400	245621930	5600	5600	5600	5600	6
299	20240902	145300	245588330	5600	5570	5600	5570	1236
300	20240902	145200	238692570	5570	5570	5570	5570	0
301	20240902	145100	238692570	5570	5560	5570	5560	95
302	20240902	145000	238164350	5560	5540	5560	5540	68
303	20240902	144900	237787530	5550	5550	5550	5550	0
304	20240902	144800	237787530	5550	5550	5550	5550	31
305	20240902	144700	237615480	5550	5550	5550	5550	9
306	20240902	144600	237565530	5550	5550	5550	5550	0
307	20240902	144500	237565530	5550	5550	5550	5550	0
308	20240902	144400	237565530	5550	5550	5550	5550	19
309	20240902	144300	237460080	5550	5550	5550	5550	0
310	20240902	144200	237460080	5550	5550	5550	5550	0
311	20240902	144100	237460080	5550	5550	5550	5550	0
312	20240902	144000	237460080	5550	5550	5550	5550	0
313	20240902	143900	237460080	5550	5550	5550	5550	2
314	20240902	143800	237448980	5550	5550	5550	5550	0
315	20240902	143700	237448980	5550	5550	5550	5550	0
316	20240902	143600	237448980	5550	5550	5550	5550	0
317	20240902	143500	237448980	5550	5550	5550	5550	0
318	20240902	143400	237448980	5550	5530	5550	5530	15
319	20240902	143300	237365920	5510	5510	5510	5510	0
320	20240902	143200	237365920	5510	5510	5510	5510	0
321	20240902	143100	237365920	5510	5510	5510	5510	35
322	20240902	143000	237173070	5530	5530	5530	5530	1
323	20240902	142900	237167540	5530	5530	5530	5530	0
324	20240902	142800	237167540	5530	5530	5530	5530	0
325	20240902	142700	237167540	5530	5530	5530	5530	0
326	20240902	142600	237167540	5530	5530	5530	5530	34
327	20240902	142500	236979520	5530	5510	5530	5510	180
328	20240902	142400	235985420	5500	5500	5500	5500	0
329	20240902	142300	235985420	5500	5500	5500	5500	0
330	20240902	142200	235985420	5500	5500	5500	5500	0
331	20240902	142100	235985420	5500	5500	5500	5500	0
332	20240902	142000	235985420	5500	5500	5500	5500	0
333	20240902	141900	235985420	5500	5500	5500	5500	200
334	20240902	141800	234885420	5460	5460	5460	5460	0
335	20240902	141700	234885420	5460	5460	5460	5460	1
336	20240902	141600	234879960	5500	5500	5500	5500	86
337	20240902	141500	234406960	5500	5500	5500	5500	911
338	20240902	141400	229396460	5510	5510	5510	5510	20
339	20240902	141300	229286260	5500	5500	5500	5500	3
340	20240902	141200	229269760	5510	5510	5510	5510	0
341	20240902	141100	229269760	5510	5510	5510	5510	0
342	20240902	141000	229269760	5510	5510	5510	5510	0
343	20240902	140900	229269760	5510	5510	5510	5510	6
344	20240902	140800	229236700	5510	5510	5510	5510	0
345	20240902	140700	229236700	5510	5510	5510	5510	5
346	20240902	140600	229209150	5500	5500	5500	5500	0
347	20240902	140500	229209150	5500	5500	5500	5500	0
348	20240902	140400	229209150	5500	5500	5500	5500	0
349	20240902	140300	229209150	5500	5500	5500	5500	0
350	20240902	140200	229209150	5500	5490	5500	5490	1000
351	20240902	140100	223710160	5490	5490	5490	5490	0
352	20240902	140000	223710160	5490	5490	5490	5490	0
353	20240902	135900	223710160	5490	5490	5490	5490	569
354	20240902	135800	220586350	5490	5490	5490	5490	0
355	20240902	135700	220586350	5490	5490	5490	5490	1
356	20240902	135600	220580860	5470	5470	5470	5470	50
357	20240902	135500	220307360	5500	5500	5500	5500	0
358	20240902	135400	220307360	5500	5430	5500	5430	11
359	20240902	135300	220247260	5450	5450	5450	5450	0
360	20240902	135200	220247260	5450	5450	5450	5450	50
361	20240902	135100	219974760	5440	5430	5440	5430	4
362	20240902	135000	219953030	5440	5440	5440	5440	0
363	20240902	134900	219953030	5440	5440	5440	5440	0
364	20240902	134800	219953030	5440	5440	5440	5440	0
365	20240902	134700	219953030	5440	5440	5440	5440	0
366	20240902	134600	219953030	5440	5440	5440	5440	0
367	20240902	134500	219953030	5440	5440	5440	5440	0
368	20240902	134400	219953030	5440	5440	5440	5440	0
369	20240902	134300	219953030	5440	5440	5440	5440	0
370	20240902	134200	219953030	5440	5440	5440	5440	33
371	20240902	134100	219773510	5480	5480	5480	5480	0
372	20240902	134000	219773510	5480	5480	5480	5480	0
373	20240902	133900	219773510	5480	5480	5480	5480	0
374	20240902	133800	219773510	5480	5480	5480	5480	2
375	20240902	133700	219762550	5450	5540	5540	5370	247
376	20240902	133600	218432560	5590	5590	5590	5590	0
377	20240902	133500	218432560	5590	5590	5590	5590	0
378	20240902	133400	218432560	5590	5590	5590	5590	50
379	20240902	133300	218153060	5590	5590	5590	5550	429
380	20240902	133200	215761360	5590	5570	5600	5570	1551
381	20240902	133100	207077840	5580	5530	5580	5530	1000
382	20240902	133000	201530690	5540	5480	5540	5480	1000
383	20240902	132900	196014570	5480	5490	5490	5480	2
384	20240902	132800	196003600	5490	5490	5490	5490	4
385	20240902	132700	195981640	5510	5460	5510	5460	1000
386	20240902	132600	190497530	5460	5420	5460	5420	624
387	20240902	132500	187103620	5420	5420	5420	5420	0
388	20240902	132400	187103620	5420	5420	5420	5420	0
389	20240902	132300	187103620	5420	5420	5420	5420	0
390	20240902	132200	187103620	5420	5420	5420	5420	2
391	20240902	132100	187092780	5400	5400	5400	5400	0
392	20240902	132000	187092780	5400	5400	5400	5400	297
393	20240902	131900	185488980	5400	5390	5400	5390	6
394	20240902	131800	185456620	5390	5390	5390	5390	0
395	20240902	131700	185456620	5390	5390	5390	5390	1
396	20240902	131600	185451230	5400	5400	5400	5400	0
397	20240902	131500	185451230	5400	5400	5400	5400	0
398	20240902	131400	185451230	5400	5400	5400	5400	0
399	20240902	131300	185451230	5400	5400	5400	5400	0
400	20240902	131200	185451230	5400	5400	5400	5400	1
401	20240902	131100	185445830	5390	5390	5390	5390	0
402	20240902	131000	185445830	5390	5390	5390	5390	0
403	20240902	130900	185445830	5390	5390	5390	5390	0
404	20240902	130800	185445830	5390	5390	5390	5390	0
405	20240902	130700	185445830	5390	5390	5390	5390	0
406	20240902	130600	185445830	5390	5390	5390	5390	371
407	20240902	130500	183446140	5390	5390	5390	5390	0
408	20240902	130400	183446140	5390	5390	5390	5390	0
409	20240902	130300	183446140	5390	5390	5390	5390	0
410	20240902	130200	183446140	5390	5390	5390	5390	0
411	20240902	130100	183446140	5390	5390	5390	5390	0
412	20240902	130000	183446140	5390	5390	5390	5390	0
413	20240902	125900	183446140	5390	5390	5390	5390	0
414	20240902	125800	183446140	5390	5390	5390	5390	0
415	20240902	125700	183446140	5390	5390	5390	5390	0
416	20240902	125600	183446140	5390	5390	5390	5390	0
417	20240902	125500	183446140	5390	5390	5390	5390	0
418	20240902	125400	183446140	5390	5390	5390	5390	0
419	20240902	125300	183446140	5390	5390	5390	5390	0
420	20240902	125200	183446140	5390	5390	5390	5390	0
421	20240902	125100	183446140	5390	5390	5390	5390	0
422	20240902	125000	183446140	5390	5390	5390	5390	0
423	20240902	124900	183446140	5390	5390	5390	5390	0
424	20240902	124800	183446140	5390	5390	5390	5390	0
425	20240902	124700	183446140	5390	5390	5390	5390	0
426	20240902	124600	183446140	5390	5390	5390	5390	0
427	20240902	124500	183446140	5390	5390	5390	5390	0
428	20240902	124400	183446140	5390	5390	5390	5390	0
429	20240902	124300	183446140	5390	5390	5390	5390	1
430	20240902	124200	183440750	5370	5370	5370	5370	0
431	20240902	124100	183440750	5370	5370	5370	5370	0
432	20240902	124000	183440750	5370	5380	5380	5370	1843
433	20240902	123900	173527140	5380	5400	5400	5380	380
434	20240902	123800	171479040	5420	5420	5420	5420	0
435	20240902	123700	171479040	5420	5410	5420	5410	3
436	20240902	123600	171462800	5400	5400	5400	5400	4
437	20240902	123500	171441200	5400	5400	5400	5400	0
438	20240902	123400	171441200	5400	5400	5400	5400	0
439	20240902	123300	171441200	5400	5400	5400	5400	0
440	20240902	123200	171441200	5400	5400	5400	5400	0
441	20240902	123100	171441200	5400	5400	5400	5400	0
442	20240902	123000	171441200	5400	5400	5400	5400	0
443	20240902	122900	171441200	5400	5400	5400	5400	0
444	20240902	122800	171441200	5400	5400	5400	5400	0
445	20240902	122700	171441200	5400	5400	5400	5400	0
446	20240902	122600	171441200	5400	5400	5400	5400	0
447	20240902	122500	171441200	5400	5400	5400	5400	0
448	20240902	122400	171441200	5400	5400	5400	5400	0
449	20240902	122300	171441200	5400	5400	5400	5400	0
450	20240902	122200	171441200	5400	5400	5400	5400	0
451	20240902	122100	171441200	5400	5400	5400	5400	0
452	20240902	122000	171441200	5400	5400	5400	5400	0
453	20240902	121900	171441200	5400	5400	5400	5400	0
454	20240902	121800	171441200	5400	5400	5400	5400	0
455	20240902	121700	171441200	5400	5400	5400	5400	0
456	20240902	121600	171441200	5400	5400	5400	5400	0
457	20240902	121500	171441200	5400	5400	5400	5400	0
458	20240902	121400	171441200	5400	5400	5400	5400	0
459	20240902	121300	171441200	5400	5400	5400	5400	0
460	20240902	121200	171441200	5400	5400	5400	5400	0
461	20240902	121100	171441200	5400	5400	5400	5400	0
462	20240902	121000	171441200	5400	5400	5400	5400	0
463	20240902	120900	171441200	5400	5400	5400	5400	0
464	20240902	120800	171441200	5400	5400	5400	5400	0
465	20240902	120700	171441200	5400	5400	5400	5400	0
466	20240902	120600	171441200	5400	5400	5400	5400	174
467	20240902	120500	170501600	5410	5410	5410	5410	0
468	20240902	120400	170501600	5410	5410	5410	5410	0
469	20240902	120300	170501600	5410	5410	5410	5410	0
470	20240902	120200	170501600	5410	5410	5410	5410	0
471	20240902	120100	170501600	5410	5410	5410	5410	0
472	20240902	120000	170501600	5410	5410	5410	5410	0
473	20240902	115900	170501600	5410	5410	5410	5410	0
474	20240902	115800	170501600	5410	5410	5410	5410	0
475	20240902	115700	170501600	5410	5410	5410	5410	0
476	20240902	115600	170501600	5410	5410	5410	5410	0
477	20240902	115500	170501600	5410	5410	5410	5410	0
478	20240902	115400	170501600	5410	5410	5410	5410	0
479	20240902	115300	170501600	5410	5410	5410	5410	0
480	20240902	115200	170501600	5410	5410	5410	5410	28
481	20240902	115100	170350120	5410	5410	5410	5410	2
482	20240902	115000	170339300	5410	5400	5410	5400	4
483	20240902	114900	170317680	5400	5400	5400	5400	5
484	20240902	114800	170290680	5400	5400	5400	5400	0
485	20240902	114700	170290680	5400	5400	5400	5400	0
486	20240902	114600	170290680	5400	5400	5400	5400	0
487	20240902	114500	170290680	5400	5400	5400	5400	0
488	20240902	114400	170290680	5400	5400	5400	5400	0
489	20240902	114300	170290680	5400	5400	5400	5400	0
490	20240902	114200	170290680	5400	5400	5400	5400	0
491	20240902	114100	170290680	5400	5400	5400	5400	0
492	20240902	114000	170290680	5400	5400	5400	5400	0
493	20240902	113900	170290680	5400	5400	5400	5400	0
494	20240902	113800	170290680	5400	5400	5400	5400	0
495	20240902	113700	170290680	5400	5400	5400	5400	0
496	20240902	113600	170290680	5400	5400	5400	5400	0
497	20240902	113500	170290680	5400	5400	5400	5400	0
498	20240902	113400	170290680	5400	5400	5400	5400	0
499	20240902	113300	170290680	5400	5400	5400	5400	0
500	20240902	113200	170290680	5400	5400	5400	5400	0
501	20240902	113100	170290680	5400	5400	5400	5400	0
502	20240902	113000	170290680	5400	5400	5400	5400	0
503	20240902	112900	170290680	5400	5400	5400	5400	0
504	20240902	112800	170290680	5400	5400	5400	5400	0
505	20240902	112700	170290680	5400	5400	5400	5400	0
506	20240902	112600	170290680	5400	5400	5400	5400	44
507	20240902	112500	170053080	5410	5410	5410	5410	0
508	20240902	112400	170053080	5410	5410	5410	5410	0
509	20240902	112300	170053080	5410	5410	5410	5410	0
510	20240902	112200	170053080	5410	5410	5410	5410	0
511	20240902	112100	170053080	5410	5410	5410	5410	1
512	20240902	112000	170047670	5420	5420	5420	5420	0
513	20240902	111900	170047670	5420	5420	5420	5420	0
514	20240902	111800	170047670	5420	5420	5420	5420	0
515	20240902	111700	170047670	5420	5420	5420	5420	0
516	20240902	111600	170047670	5420	5420	5420	5420	0
517	20240902	111500	170047670	5420	5420	5420	5420	0
518	20240902	111400	170047670	5420	5420	5420	5420	0
519	20240902	111300	170047670	5420	5420	5420	5420	0
520	20240902	111200	170047670	5420	5420	5420	5420	0
521	20240902	111100	170047670	5420	5420	5420	5420	0
522	20240902	111000	170047670	5420	5420	5420	5420	0
523	20240902	110900	170047670	5420	5420	5420	5420	40
524	20240902	110800	169830870	5400	5400	5400	5400	0
525	20240902	110700	169830870	5400	5400	5400	5400	35
526	20240902	110600	169641870	5400	5400	5400	5400	0
527	20240902	110500	169641870	5400	5400	5400	5400	0
528	20240902	110400	169641870	5400	5400	5400	5400	26
529	20240902	110300	169501470	5400	5400	5400	5400	2
530	20240902	110200	169490670	5390	5390	5390	5390	1
531	20240902	110100	169485280	5400	5400	5400	5400	0
532	20240902	110000	169485280	5400	5400	5400	5400	0
533	20240902	105900	169485280	5400	5390	5400	5390	178
534	20240902	105800	168525560	5400	5400	5400	5400	0
535	20240902	105700	168525560	5400	5400	5400	5400	0
536	20240902	105600	168525560	5400	5410	5410	5400	1007
537	20240902	105500	163087750	5420	5420	5420	5420	0
538	20240902	105400	163087750	5420	5420	5420	5420	0
539	20240902	105300	163087750	5420	5420	5420	5420	1
540	20240902	105200	163082330	5430	5430	5430	5430	1
541	20240902	105100	163076900	5420	5420	5420	5420	24
542	20240902	105000	162946820	5410	5410	5410	5410	36
543	20240902	104900	162752060	5420	5420	5420	5420	0
544	20240902	104800	162752060	5420	5420	5420	5420	0
545	20240902	104700	162752060	5420	5420	5420	5420	0
546	20240902	104600	162752060	5420	5420	5420	5420	0
547	20240902	104500	162752060	5420	5420	5420	5420	0
548	20240902	104400	162752060	5420	5420	5420	5420	0
549	20240902	104300	162752060	5420	5420	5420	5420	40
550	20240902	104200	162535260	5410	5410	5410	5410	0
551	20240902	104100	162535260	5410	5420	5420	5410	511
552	20240902	104000	159770640	5420	5430	5430	5420	51
553	20240902	103900	159494110	5430	5460	5460	5430	20
554	20240902	103800	159385270	5460	5460	5460	5460	0
555	20240902	103700	159385270	5460	5460	5460	5460	0
556	20240902	103600	159385270	5460	5460	5460	5460	0
557	20240902	103500	159385270	5460	5460	5460	5460	0
558	20240902	103400	159385270	5460	5460	5460	5460	0
559	20240902	103300	159385270	5460	5460	5460	5460	0
560	20240902	103200	159385270	5460	5460	5460	5460	25
561	20240902	103100	159248770	5460	5450	5460	5450	298
562	20240902	103000	157622640	5450	5410	5450	5410	764
563	20240902	102900	153459360	5440	5440	5440	5440	0
564	20240902	102800	153459360	5440	5440	5440	5440	241
565	20240902	102700	152148320	5430	5430	5430	5430	0
566	20240902	102600	152148320	5430	5420	5430	5420	70
567	20240902	102500	151768250	5430	5430	5430	5430	0
568	20240902	102400	151768250	5430	5430	5430	5430	0
569	20240902	102300	151768250	5430	5430	5430	5430	0
570	20240902	102200	151768250	5430	5410	5430	5410	6
571	20240902	102100	151735740	5420	5420	5420	5420	0
572	20240902	102000	151735740	5420	5420	5420	5420	2
573	20240902	101900	151724900	5430	5430	5430	5430	0
574	20240902	101800	151724900	5430	5430	5430	5430	0
575	20240902	101700	151724900	5430	5430	5430	5430	0
576	20240902	101600	151724900	5430	5440	5440	5430	476
577	20240902	101500	149138470	5460	5460	5460	5460	0
578	20240902	101400	149138470	5460	5460	5460	5460	0
579	20240902	101300	149138470	5460	5460	5460	5460	0
580	20240902	101200	149138470	5460	5460	5460	5460	0
581	20240902	101100	149138470	5460	5460	5460	5460	0
582	20240902	101000	149138470	5460	5460	5460	5460	0
583	20240902	100900	149138470	5460	5460	5460	5460	2
584	20240902	100800	149127550	5440	5440	5440	5440	276
585	20240902	100700	147626110	5490	5490	5490	5490	0
586	20240902	100600	147626110	5490	5470	5490	5440	191
587	20240902	100500	146585430	5500	5500	5500	5500	0
588	20240902	100400	146585430	5500	5500	5500	5500	0
589	20240902	100300	146585430	5500	5500	5500	5500	0
590	20240902	100200	146585430	5500	5500	5500	5500	0
591	20240902	100100	146585430	5500	5500	5500	5500	0
592	20240902	100000	146585430	5500	5500	5500	5500	1
593	20240902	095900	146579930	5470	5470	5470	5470	1
594	20240902	095800	146574460	5500	5500	5500	5500	0
595	20240902	095700	146574460	5500	5480	5500	5480	7
596	20240902	095600	146536010	5480	5480	5480	5480	1
597	20240902	095500	146530530	5500	5500	5500	5500	0
598	20240902	095400	146530530	5500	5500	5500	5500	0
599	20240902	095300	146530530	5500	5500	5500	5500	0
600	20240902	095200	146530530	5500	5500	5500	5500	0
601	20240902	095100	146530530	5500	5490	5500	5490	10
602	20240902	095000	146475540	5500	5500	5500	5500	0
603	20240902	094900	146475540	5500	5480	5500	5480	3
604	20240902	094800	146459080	5480	5500	5500	5480	2
605	20240902	094700	146448100	5500	5500	5500	5500	2
606	20240902	094600	146437100	5510	5510	5510	5510	0
607	20240902	094500	146437100	5510	5510	5510	5510	0
608	20240902	094400	146437100	5510	5510	5510	5510	0
609	20240902	094300	146437100	5510	5480	5510	5480	144
610	20240902	094200	145646480	5510	5510	5510	5510	0
611	20240902	094100	145646480	5510	5510	5510	5500	69
612	20240902	094000	145266310	5510	5510	5510	5510	12
613	20240902	093900	145200190	5510	5490	5510	5490	8
614	20240902	093800	145156240	5490	5490	5490	5490	3
615	20240902	093700	145139770	5480	5500	5500	5480	35
616	20240902	093600	144947780	5500	5500	5500	5500	18
617	20240902	093500	144848780	5500	5490	5500	5490	37
618	20240902	093400	144645290	5500	5570	5570	5500	2955
619	20240902	093300	128295740	5540	5500	5650	5500	3646
620	20240902	093200	108058870	5500	5440	5500	5440	7955
621	20240902	093100	64538210	5430	5400	5430	5400	4455
622	20240902	093000	40413240	5390	5400	5400	5390	63
623	20240902	092900	40073060	5400	5390	5400	5390	573
624	20240902	092800	36984540	5390	5390	5390	5390	0
625	20240902	092700	36984540	5390	5390	5390	5390	0
626	20240902	092600	36984540	5390	5380	5390	5380	28
627	20240902	092500	36833840	5370	5370	5370	5370	229
628	20240902	092400	35604110	5370	5360	5370	5360	10
629	20240902	092300	35550470	5370	5370	5370	5370	50
630	20240902	092200	35281970	5370	5370	5370	5370	0
631	20240902	092100	35281970	5370	5370	5370	5370	5
632	20240902	092000	35255120	5360	5360	5360	5360	136
633	20240902	091900	34526160	5360	5360	5360	5360	6
634	20240902	091800	34494000	5320	5360	5360	5320	501
635	20240902	091700	31828600	5350	5360	5390	5350	503
636	20240902	091600	29118430	5400	5400	5400	5400	6
637	20240902	091500	29086030	5410	5410	5410	5410	0
638	20240902	091400	29086030	5410	5410	5410	5400	1030
639	20240902	091300	23523730	5410	5410	5410	5410	0
640	20240902	091200	23523730	5410	5410	5410	5410	0
641	20240902	091100	23523730	5410	5360	5410	5300	1429
642	20240902	091000	15853230	5370	5370	5370	5370	201
643	20240902	090900	14773860	5380	5410	5410	5380	795
644	20240902	090800	10481350	5420	5420	5420	5420	50
645	20240902	090700	10210350	5410	5410	5410	5410	13
646	20240902	090600	10140020	5400	5400	5400	5400	7
647	20240902	090500	10102220	5400	5400	5400	5400	1
648	20240902	090400	10096820	5420	5410	5420	5410	496
649	20240902	090300	7410900	5400	5400	5400	5400	1277
650	20240902	090200	515100	5420	5390	5420	5370	14
651	20240902	090100	439480	5340	5380	5380	5340	5
652	20240902	090000	412680	5430	5430	5430	5430	76