KissMeData/041520/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	192200	62541300	5470	5470	5470	5470	57
3	20240906	192100	62541300	5470	5470	5470	5470	0
4	20240906	192000	62541300	5470	5470	5470	5470	0
5	20240906	191900	62541300	5470	5470	5470	5470	0
6	20240906	191800	62541300	5470	5470	5470	5470	0
7	20240906	191700	62541300	5470	5470	5470	5470	0
8	20240906	191600	62541300	5470	5470	5470	5470	0
9	20240906	191500	62541300	5470	5470	5470	5470	0
10	20240906	191400	62541300	5470	5470	5470	5470	0
11	20240906	191300	62541300	5470	5470	5470	5470	0
12	20240906	191200	62541300	5470	5470	5470	5470	0
13	20240906	191100	62541300	5470	5470	5470	5470	0
14	20240906	191000	62541300	5470	5470	5470	5470	0
15	20240906	190900	62541300	5470	5470	5470	5470	0
16	20240906	190800	62541300	5470	5470	5470	5470	0
17	20240906	190700	62541300	5470	5470	5470	5470	0
18	20240906	190600	62541300	5470	5470	5470	5470	0
19	20240906	190500	62541300	5470	5470	5470	5470	0
20	20240906	190400	62541300	5470	5470	5470	5470	0
21	20240906	190300	62541300	5470	5470	5470	5470	0
22	20240906	190200	62541300	5470	5470	5470	5470	0
23	20240906	190100	62541300	5470	5470	5470	5470	0
24	20240906	190000	62541300	5470	5470	5470	5470	0
25	20240906	185900	62541300	5470	5470	5470	5470	0
26	20240906	185800	62541300	5470	5470	5470	5470	0
27	20240906	185700	62541300	5470	5470	5470	5470	0
28	20240906	185600	62541300	5470	5470	5470	5470	0
29	20240906	185500	62541300	5470	5470	5470	5470	0
30	20240906	185400	62541300	5470	5470	5470	5470	0
31	20240906	185300	62541300	5470	5470	5470	5470	0
32	20240906	185200	62541300	5470	5470	5470	5470	57
33	20240906	185100	62541300	5470	5470	5470	5470	0
34	20240906	185000	62541300	5470	5470	5470	5470	0
35	20240906	184900	62541300	5470	5470	5470	5470	0
36	20240906	184800	62541300	5470	5470	5470	5470	0
37	20240906	184700	62541300	5470	5470	5470	5470	0
38	20240906	184600	62541300	5470	5470	5470	5470	0
39	20240906	184500	62541300	5470	5470	5470	5470	0
40	20240906	184400	62541300	5470	5470	5470	5470	0
41	20240906	184300	62541300	5470	5470	5470	5470	0
42	20240906	184200	62541300	5470	5470	5470	5470	0
43	20240906	184100	62541300	5470	5470	5470	5470	0
44	20240906	184000	62541300	5470	5470	5470	5470	0
45	20240906	183900	62541300	5470	5470	5470	5470	0
46	20240906	183800	62541300	5470	5470	5470	5470	0
47	20240906	183700	62541300	5470	5470	5470	5470	0
48	20240906	183600	62541300	5470	5470	5470	5470	0
49	20240906	183500	62541300	5470	5470	5470	5470	0
50	20240906	183400	62541300	5470	5470	5470	5470	0
51	20240906	183300	62541300	5470	5470	5470	5470	0
52	20240906	183200	62541300	5470	5470	5470	5470	0
53	20240906	183100	62541300	5470	5470	5470	5470	0
54	20240906	183000	62541300	5470	5470	5470	5470	0
55	20240906	182900	62541300	5470	5470	5470	5470	0
56	20240906	182800	62541300	5470	5470	5470	5470	0
57	20240906	182700	62541300	5470	5470	5470	5470	0
58	20240906	182600	62541300	5470	5470	5470	5470	0
59	20240906	182500	62541300	5470	5470	5470	5470	0
60	20240906	182400	62541300	5470	5470	5470	5470	0
61	20240906	182300	62541300	5470	5470	5470	5470	0
62	20240906	182200	62541300	5470	5470	5470	5470	57
63	20240906	182100	62541300	5470	5470	5470	5470	0
64	20240906	182000	62541300	5470	5470	5470	5470	0
65	20240906	181900	62541300	5470	5470	5470	5470	0
66	20240906	181800	62541300	5470	5470	5470	5470	0
67	20240906	181700	62541300	5470	5470	5470	5470	0
68	20240906	181600	62541300	5470	5470	5470	5470	0
69	20240906	181500	62541300	5470	5470	5470	5470	0
70	20240906	181400	62541300	5470	5470	5470	5470	0
71	20240906	181300	62541300	5470	5470	5470	5470	0
72	20240906	181200	62541300	5470	5470	5470	5470	0
73	20240906	181100	62541300	5470	5470	5470	5470	0
74	20240906	181000	62541300	5470	5470	5470	5470	0
75	20240906	180900	62541300	5470	5470	5470	5470	0
76	20240906	180800	62541300	5470	5470	5470	5470	0
77	20240906	180700	62541300	5470	5470	5470	5470	0
78	20240906	180600	62541300	5470	5470	5470	5470	0
79	20240906	180500	62541300	5470	5470	5470	5470	0
80	20240906	180400	62541300	5470	5470	5470	5470	0
81	20240906	180300	62541300	5470	5470	5470	5470	0
82	20240906	180200	62541300	5470	5470	5470	5470	0
83	20240906	180100	62541300	5470	5470	5470	5470	0
84	20240906	180000	62541300	5470	5470	5470	5470	0
85	20240906	175900	62541300	5470	5470	5470	5470	0
86	20240906	175800	62541300	5470	5470	5470	5470	0
87	20240906	175700	62541300	5470	5470	5470	5470	0
88	20240906	175600	62541300	5470	5470	5470	5470	0
89	20240906	175500	62541300	5470	5470	5470	5470	0
90	20240906	175400	62541300	5470	5470	5470	5470	0
91	20240906	175300	62541300	5470	5470	5470	5470	0
92	20240906	175200	62541300	5470	5470	5470	5470	57
93	20240906	175100	62541300	5470	5470	5470	5470	0
94	20240906	175000	62541300	5470	5470	5470	5470	0
95	20240906	174900	62541300	5470	5470	5470	5470	0
96	20240906	174800	62541300	5470	5470	5470	5470	0
97	20240906	174700	62541300	5470	5470	5470	5470	0
98	20240906	174600	62541300	5470	5470	5470	5470	0
99	20240906	174500	62541300	5470	5470	5470	5470	0
100	20240906	174400	62541300	5470	5470	5470	5470	0
101	20240906	174300	62541300	5470	5470	5470	5470	0
102	20240906	174200	62541300	5470	5470	5470	5470	0
103	20240906	174100	62541300	5470	5470	5470	5470	0
104	20240906	174000	62541300	5470	5470	5470	5470	0
105	20240906	173900	62541300	5470	5470	5470	5470	0
106	20240906	173800	62541300	5470	5470	5470	5470	0
107	20240906	173700	62541300	5470	5470	5470	5470	0
108	20240906	173600	62541300	5470	5470	5470	5470	0
109	20240906	173500	62541300	5470	5470	5470	5470	0
110	20240906	173400	62541300	5470	5470	5470	5470	0
111	20240906	173300	62541300	5470	5470	5470	5470	0
112	20240906	173200	62541300	5470	5470	5470	5470	0
113	20240906	173100	62541300	5470	5470	5470	5470	0
114	20240906	173000	62541300	5470	5470	5470	5470	0
115	20240906	172900	62541300	5470	5470	5470	5470	0
116	20240906	172800	62541300	5470	5470	5470	5470	0
117	20240906	172700	62541300	5470	5470	5470	5470	0
118	20240906	172600	62541300	5470	5470	5470	5470	0
119	20240906	172500	62541300	5470	5470	5470	5470	0
120	20240906	172400	62541300	5470	5470	5470	5470	0
121	20240906	172300	62541300	5470	5470	5470	5470	0
122	20240906	172200	62541300	5470	5470	5470	5470	57
123	20240906	172100	62541300	5470	5470	5470	5470	0
124	20240906	172000	62541300	5470	5470	5470	5470	0
125	20240906	171900	62541300	5470	5470	5470	5470	0
126	20240906	171800	62541300	5470	5470	5470	5470	0
127	20240906	171700	62541300	5470	5470	5470	5470	0
128	20240906	171600	62541300	5470	5470	5470	5470	0
129	20240906	171500	62541300	5470	5470	5470	5470	0
130	20240906	171400	62541300	5470	5470	5470	5470	0
131	20240906	171300	62541300	5470	5470	5470	5470	0
132	20240906	171200	62541300	5470	5470	5470	5470	0
133	20240906	171100	62541300	5470	5470	5470	5470	0
134	20240906	171000	62541300	5470	5470	5470	5470	0
135	20240906	170900	62541300	5470	5470	5470	5470	0
136	20240906	170800	62541300	5470	5470	5470	5470	0
137	20240906	170700	62541300	5470	5470	5470	5470	0
138	20240906	170600	62541300	5470	5470	5470	5470	0
139	20240906	170500	62541300	5470	5470	5470	5470	0
140	20240906	170400	62541300	5470	5470	5470	5470	0
141	20240906	170300	62541300	5470	5470	5470	5470	0
142	20240906	170200	62541300	5470	5470	5470	5470	0
143	20240906	170100	62541300	5470	5470	5470	5470	0
144	20240906	170000	62541300	5470	5470	5470	5470	0
145	20240906	165900	62541300	5470	5470	5470	5470	0
146	20240906	165800	62541300	5470	5470	5470	5470	0
147	20240906	165700	62541300	5470	5470	5470	5470	0
148	20240906	165600	62541300	5470	5470	5470	5470	0
149	20240906	165500	62541300	5470	5470	5470	5470	0
150	20240906	165400	62541300	5470	5470	5470	5470	0
151	20240906	165300	62541300	5470	5470	5470	5470	0
152	20240906	165200	62541300	5470	5470	5470	5470	57
153	20240906	165100	62541300	5470	5470	5470	5470	0
154	20240906	165000	62541300	5470	5470	5470	5470	0
155	20240906	164900	62541300	5470	5470	5470	5470	0
156	20240906	164800	62541300	5470	5470	5470	5470	0
157	20240906	164700	62541300	5470	5470	5470	5470	0
158	20240906	164600	62541300	5470	5470	5470	5470	0
159	20240906	164500	62541300	5470	5470	5470	5470	0
160	20240906	164400	62541300	5470	5470	5470	5470	0
161	20240906	164300	62541300	5470	5470	5470	5470	0
162	20240906	164200	62541300	5470	5470	5470	5470	0
163	20240906	164100	62541300	5470	5470	5470	5470	0
164	20240906	164000	62541300	5470	5470	5470	5470	0
165	20240906	163900	62541300	5470	5470	5470	5470	0
166	20240906	163800	62541300	5470	5470	5470	5470	0
167	20240906	163700	62541300	5470	5470	5470	5470	0
168	20240906	163600	62541300	5470	5470	5470	5470	0
169	20240906	163500	62541300	5470	5470	5470	5470	0
170	20240906	163400	62541300	5470	5470	5470	5470	0
171	20240906	163300	62541300	5470	5470	5470	5470	0
172	20240906	163200	62541300	5470	5470	5470	5470	0
173	20240906	163100	62541300	5470	5470	5470	5470	0
174	20240906	163000	62541300	5470	5470	5470	5470	0
175	20240906	162900	62541300	5470	5470	5470	5470	0
176	20240906	162800	62541300	5470	5470	5470	5470	0
177	20240906	162700	62541300	5470	5470	5470	5470	0
178	20240906	162600	62541300	5470	5470	5470	5470	0
179	20240906	162500	62541300	5470	5470	5470	5470	0
180	20240906	162400	62541300	5470	5470	5470	5470	0
181	20240906	162300	62541300	5470	5470	5470	5470	0
182	20240906	162200	62541300	5470	5470	5470	5470	57
183	20240906	162100	62541300	5470	5470	5470	5470	0
184	20240906	162000	62541300	5470	5470	5470	5470	0
185	20240906	161900	62541300	5470	5470	5470	5470	0
186	20240906	161800	62541300	5470	5470	5470	5470	0
187	20240906	161700	62541300	5470	5470	5470	5470	0
188	20240906	161600	62541300	5470	5470	5470	5470	0
189	20240906	161500	62541300	5470	5470	5470	5470	0
190	20240906	161400	62541300	5470	5470	5470	5470	0
191	20240906	161300	62541300	5470	5470	5470	5470	0
192	20240906	161200	62541300	5470	5470	5470	5470	0
193	20240906	161100	62541300	5470	5470	5470	5470	0
194	20240906	161000	62541300	5470	5470	5470	5470	0
195	20240906	160900	62541300	5470	5470	5470	5470	0
196	20240906	160800	62541300	5470	5470	5470	5470	0
197	20240906	160700	62541300	5470	5470	5470	5470	0
198	20240906	160600	62541300	5470	5470	5470	5470	0
199	20240906	160500	62541300	5470	5470	5470	5470	0
200	20240906	160400	62541300	5470	5470	5470	5470	0
201	20240906	160300	62541300	5470	5470	5470	5470	0
202	20240906	160200	62541300	5470	5470	5470	5470	0
203	20240906	160100	62541300	5470	5470	5470	5470	0
204	20240906	160000	62541300	5470	5470	5470	5470	0
205	20240906	155900	62541300	5470	5470	5470	5470	0
206	20240906	155800	62541300	5470	5470	5470	5470	0
207	20240906	155700	62541300	5470	5470	5470	5470	0
208	20240906	155600	62541300	5470	5470	5470	5470	0
209	20240906	155500	62541300	5470	5470	5470	5470	0
210	20240906	155400	62541300	5470	5470	5470	5470	0
211	20240906	155300	62541300	5470	5470	5470	5470	0
212	20240906	155200	62541300	5470	5470	5470	5470	57
213	20240906	155100	62541300	5470	5470	5470	5470	0
214	20240906	155000	62541300	5470	5470	5470	5470	0
215	20240906	154900	62541300	5470	5470	5470	5470	0
216	20240906	154800	62541300	5470	5470	5470	5470	0
217	20240906	154700	62541300	5470	5470	5470	5470	0
218	20240906	154600	62541300	5470	5470	5470	5470	0
219	20240906	154500	62541300	5470	5470	5470	5470	0
220	20240906	154400	62541300	5470	5470	5470	5470	0
221	20240906	154300	62541300	5470	5470	5470	5470	0
222	20240906	154200	62541300	5470	5470	5470	5470	0
223	20240906	154100	62541300	5470	5470	5470	5470	0
224	20240906	154000	62541300	5470	5470	5470	5470	0
225	20240906	153900	62541300	5470	5470	5470	5470	0
226	20240906	153800	62541300	5470	5470	5470	5470	0
227	20240906	153700	62541300	5470	5470	5470	5470	0
228	20240906	153600	62541300	5470	5470	5470	5470	0
229	20240906	153500	62541300	5470	5470	5470	5470	0
230	20240906	153400	62541300	5470	5470	5470	5470	0
231	20240906	153300	62541300	5470	5470	5470	5470	0
232	20240906	153200	62541300	5470	5470	5470	5470	0
233	20240906	153100	62541300	5470	5470	5470	5470	0
234	20240906	153000	62541300	5470	5470	5470	5470	57
235	20240906	152900	62229510	5480	5480	5480	5480	0
236	20240906	152800	62229510	5480	5480	5480	5480	0
237	20240906	152700	62229510	5480	5480	5480	5480	0
238	20240906	152600	62229510	5480	5480	5480	5480	0
239	20240906	152500	62229510	5480	5480	5480	5480	0
240	20240906	152400	62229510	5480	5480	5480	5480	0
241	20240906	152300	62229510	5480	5480	5480	5480	0
242	20240906	152200	62229510	5480	5480	5480	5480	0
243	20240906	152100	62229510	5480	5480	5480	5480	0
244	20240906	152000	62229510	5480	5480	5480	5480	0
245	20240906	151900	62229510	5480	5480	5480	5480	217
246	20240906	151800	61040350	5480	5480	5480	5480	0
247	20240906	151700	61040350	5480	5480	5480	5480	0
248	20240906	151600	61040350	5480	5480	5480	5480	70
249	20240906	151500	60656750	5480	5480	5480	5480	0
250	20240906	151400	60656750	5480	5480	5480	5480	0
251	20240906	151300	60656750	5480	5480	5480	5480	3
252	20240906	151200	60640310	5470	5470	5470	5470	0
253	20240906	151100	60640310	5470	5470	5470	5470	0
254	20240906	151000	60640310	5470	5470	5470	5470	0
255	20240906	150900	60640310	5470	5470	5470	5470	0
256	20240906	150800	60640310	5470	5470	5470	5470	100
257	20240906	150700	60093310	5480	5480	5480	5480	91
258	20240906	150600	59594630	5480	5480	5480	5480	0
259	20240906	150500	59594630	5480	5480	5480	5480	0
260	20240906	150400	59594630	5480	5480	5480	5480	0
261	20240906	150300	59594630	5480	5480	5480	5480	19
262	20240906	150200	59490510	5480	5480	5480	5480	0
263	20240906	150100	59490510	5480	5480	5480	5480	0
264	20240906	150000	59490510	5480	5480	5480	5480	0
265	20240906	145900	59490510	5480	5480	5480	5480	0
266	20240906	145800	59490510	5480	5480	5480	5480	0
267	20240906	145700	59490510	5480	5480	5480	5480	0
268	20240906	145600	59490510	5480	5480	5480	5480	11
269	20240906	145500	59430230	5480	5480	5480	5480	0
270	20240906	145400	59430230	5480	5480	5480	5480	0
271	20240906	145300	59430230	5480	5480	5480	5480	0
272	20240906	145200	59430230	5480	5480	5480	5480	5
273	20240906	145100	59402830	5470	5470	5470	5470	0
274	20240906	145000	59402830	5470	5470	5470	5470	0
275	20240906	144900	59402830	5470	5470	5480	5470	24
276	20240906	144800	59271540	5470	5470	5470	5470	44
277	20240906	144700	59030860	5470	5470	5470	5470	0
278	20240906	144600	59030860	5470	5470	5470	5470	0
279	20240906	144500	59030860	5470	5470	5470	5470	20
280	20240906	144400	58921460	5470	5470	5470	5470	0
281	20240906	144300	58921460	5470	5470	5470	5470	48
282	20240906	144200	58658900	5500	5500	5500	5500	0
283	20240906	144100	58658900	5500	5500	5500	5500	0
284	20240906	144000	58658900	5500	5500	5500	5500	0
285	20240906	143900	58658900	5500	5500	5500	5500	100
286	20240906	143800	58108900	5470	5470	5470	5470	0
287	20240906	143700	58108900	5470	5470	5470	5470	0
288	20240906	143600	58108900	5470	5470	5470	5470	0
289	20240906	143500	58108900	5470	5470	5470	5470	0
290	20240906	143400	58108900	5470	5470	5470	5470	0
291	20240906	143300	58108900	5470	5470	5470	5470	0
292	20240906	143200	58108900	5470	5470	5470	5470	0
293	20240906	143100	58108900	5470	5470	5470	5470	0
294	20240906	143000	58108900	5470	5470	5470	5470	0
295	20240906	142900	58108900	5470	5470	5470	5470	0
296	20240906	142800	58108900	5470	5470	5470	5470	0
297	20240906	142700	58108900	5470	5470	5470	5470	0
298	20240906	142600	58108900	5470	5480	5480	5470	3
299	20240906	142500	58092470	5500	5500	5500	5500	0
300	20240906	142400	58092470	5500	5500	5500	5500	0
301	20240906	142300	58092470	5500	5500	5500	5500	0
302	20240906	142200	58092470	5500	5500	5500	5500	20
303	20240906	142100	57982470	5520	5520	5520	5520	0
304	20240906	142000	57982470	5520	5520	5520	5520	0
305	20240906	141900	57982470	5520	5520	5520	5520	0
306	20240906	141800	57982470	5520	5520	5520	5520	1
307	20240906	141700	57976950	5540	5540	5540	5540	0
308	20240906	141600	57976950	5540	5540	5540	5540	0
309	20240906	141500	57976950	5540	5540	5540	5540	0
310	20240906	141400	57976950	5540	5540	5540	5540	0
311	20240906	141300	57976950	5540	5540	5540	5540	0
312	20240906	141200	57976950	5540	5540	5540	5540	0
313	20240906	141100	57976950	5540	5540	5540	5540	0
314	20240906	141000	57976950	5540	5540	5540	5540	0
315	20240906	140900	57976950	5540	5540	5540	5540	0
316	20240906	140800	57976950	5540	5540	5540	5540	0
317	20240906	140700	57976950	5540	5540	5540	5540	0
318	20240906	140600	57976950	5540	5540	5540	5540	0
319	20240906	140500	57976950	5540	5540	5540	5540	0
320	20240906	140400	57976950	5540	5540	5540	5540	0
321	20240906	140300	57976950	5540	5540	5540	5540	0
322	20240906	140200	57976950	5540	5540	5540	5540	0
323	20240906	140100	57976950	5540	5540	5540	5540	0
324	20240906	140000	57976950	5540	5540	5540	5540	0
325	20240906	135900	57976950	5540	5540	5540	5540	0
326	20240906	135800	57976950	5540	5540	5540	5540	0
327	20240906	135700	57976950	5540	5540	5540	5540	0
328	20240906	135600	57976950	5540	5540	5540	5540	0
329	20240906	135500	57976950	5540	5540	5540	5540	0
330	20240906	135400	57976950	5540	5540	5540	5540	0
331	20240906	135300	57976950	5540	5540	5540	5540	0
332	20240906	135200	57976950	5540	5540	5540	5540	0
333	20240906	135100	57976950	5540	5540	5540	5540	0
334	20240906	135000	57976950	5540	5540	5540	5540	1
335	20240906	134900	57971410	5490	5490	5490	5490	0
336	20240906	134800	57971410	5490	5490	5490	5490	0
337	20240906	134700	57971410	5490	5490	5490	5490	0
338	20240906	134600	57971410	5490	5490	5490	5490	0
339	20240906	134500	57971410	5490	5490	5490	5490	0
340	20240906	134400	57971410	5490	5490	5490	5490	0
341	20240906	134300	57971410	5490	5490	5490	5490	0
342	20240906	134200	57971410	5490	5490	5490	5490	0
343	20240906	134100	57971410	5490	5490	5490	5490	0
344	20240906	134000	57971410	5490	5490	5490	5490	0
345	20240906	133900	57971410	5490	5490	5490	5490	0
346	20240906	133800	57971410	5490	5490	5490	5490	0
347	20240906	133700	57971410	5490	5490	5490	5490	0
348	20240906	133600	57971410	5490	5490	5490	5490	0
349	20240906	133500	57971410	5490	5490	5490	5490	0
350	20240906	133400	57971410	5490	5490	5490	5490	0
351	20240906	133300	57971410	5490	5490	5490	5490	0
352	20240906	133200	57971410	5490	5490	5490	5490	0
353	20240906	133100	57971410	5490	5490	5490	5490	0
354	20240906	133000	57971410	5490	5490	5490	5490	0
355	20240906	132900	57971410	5490	5490	5490	5490	0
356	20240906	132800	57971410	5490	5490	5490	5490	0
357	20240906	132700	57971410	5490	5490	5490	5490	0
358	20240906	132600	57971410	5490	5490	5490	5490	0
359	20240906	132500	57971410	5490	5490	5490	5490	0
360	20240906	132400	57971410	5490	5490	5490	5490	0
361	20240906	132300	57971410	5490	5490	5490	5490	0
362	20240906	132200	57971410	5490	5500	5500	5490	3950
363	20240906	132100	36285890	5540	5540	5540	5540	0
364	20240906	132000	36285890	5540	5540	5540	5540	0
365	20240906	131900	36285890	5540	5540	5540	5540	0
366	20240906	131800	36285890	5540	5540	5540	5540	0
367	20240906	131700	36285890	5540	5540	5540	5540	0
368	20240906	131600	36285890	5540	5540	5540	5540	0
369	20240906	131500	36285890	5540	5540	5540	5540	0
370	20240906	131400	36285890	5540	5540	5540	5540	0
371	20240906	131300	36285890	5540	5540	5540	5540	0
372	20240906	131200	36285890	5540	5540	5540	5540	0
373	20240906	131100	36285890	5540	5540	5540	5540	0
374	20240906	131000	36285890	5540	5540	5540	5540	0
375	20240906	130900	36285890	5540	5540	5540	5540	0
376	20240906	130800	36285890	5540	5540	5540	5540	0
377	20240906	130700	36285890	5540	5540	5540	5540	0
378	20240906	130600	36285890	5540	5540	5540	5540	0
379	20240906	130500	36285890	5540	5540	5540	5540	0
380	20240906	130400	36285890	5540	5540	5540	5540	0
381	20240906	130300	36285890	5540	5540	5540	5540	0
382	20240906	130200	36285890	5540	5540	5540	5540	0
383	20240906	130100	36285890	5540	5540	5540	5540	0
384	20240906	130000	36285890	5540	5540	5540	5540	0
385	20240906	125900	36285890	5540	5540	5540	5540	0
386	20240906	125800	36285890	5540	5540	5540	5540	0
387	20240906	125700	36285890	5540	5540	5540	5540	0
388	20240906	125600	36285890	5540	5540	5540	5540	0
389	20240906	125500	36285890	5540	5540	5540	5540	0
390	20240906	125400	36285890	5540	5540	5540	5540	0
391	20240906	125300	36285890	5540	5540	5540	5540	100
392	20240906	125200	35731890	5490	5490	5490	5490	0
393	20240906	125100	35731890	5490	5490	5490	5490	0
394	20240906	125000	35731890	5490	5490	5490	5490	0
395	20240906	124900	35731890	5490	5490	5490	5490	0
396	20240906	124800	35731890	5490	5490	5490	5490	0
397	20240906	124700	35731890	5490	5490	5490	5490	0
398	20240906	124600	35731890	5490	5490	5490	5490	0
399	20240906	124500	35731890	5490	5490	5490	5490	0
400	20240906	124400	35731890	5490	5490	5490	5490	0
401	20240906	124300	35731890	5490	5490	5490	5490	0
402	20240906	124200	35731890	5490	5490	5490	5490	0
403	20240906	124100	35731890	5490	5490	5490	5490	0
404	20240906	124000	35731890	5490	5490	5490	5490	0
405	20240906	123900	35731890	5490	5490	5490	5490	0
406	20240906	123800	35731890	5490	5490	5490	5490	0
407	20240906	123700	35731890	5490	5490	5490	5490	177
408	20240906	123600	34760160	5440	5440	5440	5440	0
409	20240906	123500	34760160	5440	5440	5440	5440	0
410	20240906	123400	34760160	5440	5440	5440	5440	0
411	20240906	123300	34760160	5440	5440	5440	5440	0
412	20240906	123200	34760160	5440	5440	5440	5440	126
413	20240906	123100	34074720	5420	5420	5420	5420	0
414	20240906	123000	34074720	5420	5420	5420	5420	0
415	20240906	122900	34074720	5420	5420	5420	5420	0
416	20240906	122800	34074720	5420	5420	5420	5420	0
417	20240906	122700	34074720	5420	5420	5420	5420	0
418	20240906	122600	34074720	5420	5420	5420	5420	0
419	20240906	122500	34074720	5420	5420	5420	5420	0
420	20240906	122400	34074720	5420	5420	5420	5420	0
421	20240906	122300	34074720	5420	5420	5420	5420	0
422	20240906	122200	34074720	5420	5420	5420	5420	0
423	20240906	122100	34074720	5420	5420	5420	5420	0
424	20240906	122000	34074720	5420	5420	5420	5420	1
425	20240906	121900	34069300	5400	5400	5400	5400	0
426	20240906	121800	34069300	5400	5400	5400	5400	0
427	20240906	121700	34069300	5400	5400	5400	5400	0
428	20240906	121600	34069300	5400	5400	5400	5400	0
429	20240906	121500	34069300	5400	5400	5400	5400	0
430	20240906	121400	34069300	5400	5400	5400	5400	0
431	20240906	121300	34069300	5400	5400	5400	5400	0
432	20240906	121200	34069300	5400	5400	5400	5400	0
433	20240906	121100	34069300	5400	5400	5400	5400	0
434	20240906	121000	34069300	5400	5430	5430	5400	200
435	20240906	120900	32986410	5430	5430	5430	5430	0
436	20240906	120800	32986410	5430	5430	5430	5430	0
437	20240906	120700	32986410	5430	5430	5430	5430	0
438	20240906	120600	32986410	5430	5430	5430	5430	0
439	20240906	120500	32986410	5430	5430	5430	5430	0
440	20240906	120400	32986410	5430	5430	5430	5430	0
441	20240906	120300	32986410	5430	5430	5430	5430	0
442	20240906	120200	32986410	5430	5430	5430	5430	0
443	20240906	120100	32986410	5430	5430	5430	5430	0
444	20240906	120000	32986410	5430	5430	5430	5430	0
445	20240906	115900	32986410	5430	5430	5430	5430	0
446	20240906	115800	32986410	5430	5430	5430	5430	0
447	20240906	115700	32986410	5430	5430	5430	5430	0
448	20240906	115600	32986410	5430	5430	5430	5430	0
449	20240906	115500	32986410	5430	5430	5430	5430	0
450	20240906	115400	32986410	5430	5430	5430	5430	0
451	20240906	115300	32986410	5430	5430	5430	5430	0
452	20240906	115200	32986410	5430	5460	5460	5430	300
453	20240906	115100	31354970	5510	5510	5510	5510	0
454	20240906	115000	31354970	5510	5510	5510	5510	0
455	20240906	114900	31354970	5510	5510	5510	5510	7
456	20240906	114800	31316400	5510	5510	5510	5510	0
457	20240906	114700	31316400	5510	5510	5510	5510	0
458	20240906	114600	31316400	5510	5510	5510	5510	0
459	20240906	114500	31316400	5510	5510	5510	5510	0
460	20240906	114400	31316400	5510	5510	5510	5510	0
461	20240906	114300	31316400	5510	5510	5510	5510	0
462	20240906	114200	31316400	5510	5510	5510	5510	0
463	20240906	114100	31316400	5510	5510	5510	5510	0
464	20240906	114000	31316400	5510	5510	5510	5510	0
465	20240906	113900	31316400	5510	5510	5510	5510	0
466	20240906	113800	31316400	5510	5510	5510	5510	0
467	20240906	113700	31316400	5510	5510	5510	5510	0
468	20240906	113600	31316400	5510	5510	5510	5510	0
469	20240906	113500	31316400	5510	5510	5510	5510	93
470	20240906	113400	30803970	5510	5510	5510	5510	0
471	20240906	113300	30803970	5510	5510	5510	5510	0
472	20240906	113200	30803970	5510	5510	5510	5510	0
473	20240906	113100	30803970	5510	5510	5510	5510	0
474	20240906	113000	30803970	5510	5510	5510	5510	0
475	20240906	112900	30803970	5510	5510	5510	5510	0
476	20240906	112800	30803970	5510	5510	5510	5510	0
477	20240906	112700	30803970	5510	5510	5510	5510	15
478	20240906	112600	30721320	5510	5510	5510	5510	0
479	20240906	112500	30721320	5510	5510	5510	5510	0
480	20240906	112400	30721320	5510	5510	5510	5510	0
481	20240906	112300	30721320	5510	5510	5510	5510	1
482	20240906	112200	30715810	5510	5510	5510	5510	0
483	20240906	112100	30715810	5510	5510	5510	5510	0
484	20240906	112000	30715810	5510	5510	5510	5510	7
485	20240906	111900	30677240	5510	5510	5510	5510	0
486	20240906	111800	30677240	5510	5510	5510	5510	0
487	20240906	111700	30677240	5510	5510	5510	5510	0
488	20240906	111600	30677240	5510	5510	5510	5510	0
489	20240906	111500	30677240	5510	5510	5510	5510	0
490	20240906	111400	30677240	5510	5510	5510	5510	1
491	20240906	111300	30671730	5450	5450	5450	5450	0
492	20240906	111200	30671730	5450	5450	5450	5450	300
493	20240906	111100	29036730	5510	5510	5510	5510	0
494	20240906	111000	29036730	5510	5510	5510	5510	0
495	20240906	110900	29036730	5510	5510	5510	5510	0
496	20240906	110800	29036730	5510	5510	5510	5510	0
497	20240906	110700	29036730	5510	5510	5510	5510	0
498	20240906	110600	29036730	5510	5510	5510	5510	0
499	20240906	110500	29036730	5510	5510	5510	5510	0
500	20240906	110400	29036730	5510	5510	5510	5510	0
501	20240906	110300	29036730	5510	5510	5510	5510	0
502	20240906	110200	29036730	5510	5510	5510	5510	0
503	20240906	110100	29036730	5510	5510	5510	5510	0
504	20240906	110000	29036730	5510	5510	5510	5510	0
505	20240906	105900	29036730	5510	5510	5510	5510	0
506	20240906	105800	29036730	5510	5510	5510	5510	0
507	20240906	105700	29036730	5510	5510	5510	5510	0
508	20240906	105600	29036730	5510	5510	5510	5510	0
509	20240906	105500	29036730	5510	5510	5510	5510	27
510	20240906	105400	28887960	5510	5510	5510	5510	0
511	20240906	105300	28887960	5510	5510	5510	5510	0
512	20240906	105200	28887960	5510	5510	5510	5510	0
513	20240906	105100	28887960	5510	5510	5510	5510	1
514	20240906	105000	28882450	5480	5480	5480	5480	511
515	20240906	104900	26082170	5480	5480	5480	5480	0
516	20240906	104800	26082170	5480	5480	5480	5480	0
517	20240906	104700	26082170	5480	5480	5480	5480	0
518	20240906	104600	26082170	5480	5480	5480	5480	0
519	20240906	104500	26082170	5480	5480	5480	5480	507
520	20240906	104400	23303810	5480	5460	5480	5460	1982
521	20240906	104300	12443470	5450	5450	5450	5450	0
522	20240906	104200	12443470	5450	5450	5450	5450	0
523	20240906	104100	12443470	5450	5450	5450	5450	0
524	20240906	104000	12443470	5450	5450	5450	5450	0
525	20240906	103900	12443470	5450	5450	5450	5450	0
526	20240906	103800	12443470	5450	5450	5450	5450	0
527	20240906	103700	12443470	5450	5450	5450	5450	0
528	20240906	103600	12443470	5450	5450	5450	5450	0
529	20240906	103500	12443470	5450	5450	5450	5450	0
530	20240906	103400	12443470	5450	5450	5450	5450	0
531	20240906	103300	12443470	5450	5450	5450	5450	0
532	20240906	103200	12443470	5450	5450	5450	5450	0
533	20240906	103100	12443470	5450	5450	5450	5450	0
534	20240906	103000	12443470	5450	5450	5450	5450	72
535	20240906	102900	12051070	5450	5450	5450	5450	0
536	20240906	102800	12051070	5450	5450	5450	5450	20
537	20240906	102700	11942070	5450	5450	5450	5450	0
538	20240906	102600	11942070	5450	5450	5450	5450	0
539	20240906	102500	11942070	5450	5450	5450	5450	0
540	20240906	102400	11942070	5450	5450	5450	5450	0
541	20240906	102300	11942070	5450	5450	5450	5450	0
542	20240906	102200	11942070	5450	5450	5450	5450	0
543	20240906	102100	11942070	5450	5450	5450	5450	0
544	20240906	102000	11942070	5450	5450	5450	5450	0
545	20240906	101900	11942070	5450	5460	5460	5450	125
546	20240906	101800	11260670	5480	5480	5480	5480	91
547	20240906	101700	10761990	5470	5470	5470	5470	0
548	20240906	101600	10761990	5470	5470	5470	5470	0
549	20240906	101500	10761990	5470	5470	5470	5470	0
550	20240906	101400	10761990	5470	5470	5470	5470	0
551	20240906	101300	10761990	5470	5470	5470	5470	8
552	20240906	101200	10718230	5480	5480	5480	5480	100
553	20240906	101100	10170230	5490	5490	5490	5490	0
554	20240906	101000	10170230	5490	5490	5490	5490	1
555	20240906	100900	10164740	5490	5490	5490	5490	0
556	20240906	100800	10164740	5490	5490	5490	5490	0
557	20240906	100700	10164740	5490	5490	5490	5490	0
558	20240906	100600	10164740	5490	5520	5520	5490	236
559	20240906	100500	8865150	5530	5530	5530	5530	0
560	20240906	100400	8865150	5530	5530	5530	5530	80
561	20240906	100300	8422750	5600	5540	5600	5540	1000
562	20240906	100200	2837450	5530	5530	5530	5530	0
563	20240906	100100	2837450	5530	5530	5530	5530	0
564	20240906	100000	2837450	5530	5530	5530	5530	0
565	20240906	095900	2837450	5530	5530	5530	5530	0
566	20240906	095800	2837450	5530	5530	5530	5530	0
567	20240906	095700	2837450	5530	5530	5530	5530	0
568	20240906	095600	2837450	5530	5530	5530	5530	0
569	20240906	095500	2837450	5530	5530	5530	5530	1
570	20240906	095400	2831920	5530	5530	5530	5530	0
571	20240906	095300	2831920	5530	5530	5530	5530	0
572	20240906	095200	2831920	5530	5530	5530	5530	0
573	20240906	095100	2831920	5530	5530	5530	5530	0
574	20240906	095000	2831920	5530	5530	5530	5530	0
575	20240906	094900	2831920	5530	5530	5530	5530	19
576	20240906	094800	2726850	5540	5540	5540	5540	0
577	20240906	094700	2726850	5540	5540	5540	5540	0
578	20240906	094600	2726850	5540	5540	5540	5540	0
579	20240906	094500	2726850	5540	5540	5540	5540	52
580	20240906	094400	2438770	5550	5550	5550	5550	0
581	20240906	094300	2438770	5550	5550	5550	5550	0
582	20240906	094200	2438770	5550	5550	5550	5550	0
583	20240906	094100	2438770	5550	5550	5550	5550	0
584	20240906	094000	2438770	5550	5550	5550	5550	0
585	20240906	093900	2438770	5550	5550	5550	5550	0
586	20240906	093800	2438770	5550	5550	5550	5550	0
587	20240906	093700	2438770	5550	5530	5550	5530	100
588	20240906	093600	1884970	5550	5550	5550	5550	0
589	20240906	093500	1884970	5550	5550	5550	5550	0
590	20240906	093400	1884970	5550	5550	5550	5550	0
591	20240906	093300	1884970	5550	5550	5550	5550	0
592	20240906	093200	1884970	5550	5550	5550	5550	0
593	20240906	093100	1884970	5550	5550	5550	5550	0
594	20240906	093000	1884970	5550	5550	5550	5550	0
595	20240906	092900	1884970	5550	5550	5550	5550	0
596	20240906	092800	1884970	5550	5550	5550	5550	0
597	20240906	092700	1884970	5550	5550	5550	5550	20
598	20240906	092600	1773970	5550	5550	5550	5550	0
599	20240906	092500	1773970	5550	5550	5550	5550	0
600	20240906	092400	1773970	5550	5550	5550	5550	0
601	20240906	092300	1773970	5550	5550	5550	5550	0
602	20240906	092200	1773970	5550	5550	5550	5550	0
603	20240906	092100	1773970	5550	5550	5550	5550	5
604	20240906	092000	1746220	5560	5560	5560	5560	0
605	20240906	091900	1746220	5560	5560	5560	5560	0
606	20240906	091800	1746220	5560	5570	5570	5560	3
607	20240906	091700	1729530	5570	5590	5590	5570	235
608	20240906	091600	415920	5590	5590	5590	5590	0
609	20240906	091500	415920	5590	5590	5590	5590	0
610	20240906	091400	415920	5590	5590	5590	5590	0
611	20240906	091300	415920	5590	5590	5590	5590	0
612	20240906	091200	415920	5590	5590	5590	5590	0
613	20240906	091100	415920	5590	5590	5590	5590	0
614	20240906	091000	415920	5590	5590	5590	5590	1
615	20240906	090900	410330	5590	5630	5630	5590	72
616	20240906	090800	5700	5700	5700	5700	5700	0
617	20240906	090700	5700	5700	5700	5700	5700	0
618	20240906	090600	5700	5700	5700	5700	5700	1
619	20240906	090500	0	5660	5660	5660	5660	0
620	20240906	090400	0	5660	5660	5660	5660	0
621	20240906	090300	0	5660	5660	5660	5660	0
622	20240906	090200	0	5660	5660	5660	5660	0
623	20240906	090100	0	5660	5660	5660	5660	0
624	20240906	090000	0	5660	5660	5660	5660	0