KissMeData/033560/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191400	120851620	3570	3570	3570	3570	891
3	20240911	191300	120851620	3570	3570	3570	3570	0
4	20240911	191200	120851620	3570	3570	3570	3570	0
5	20240911	191100	120851620	3570	3570	3570	3570	0
6	20240911	191000	120851620	3570	3570	3570	3570	0
7	20240911	190900	120851620	3570	3570	3570	3570	0
8	20240911	190800	120851620	3570	3570	3570	3570	0
9	20240911	190700	120851620	3570	3570	3570	3570	0
10	20240911	190600	120851620	3570	3570	3570	3570	0
11	20240911	190500	120851620	3570	3570	3570	3570	0
12	20240911	190400	120851620	3570	3570	3570	3570	0
13	20240911	190300	120851620	3570	3570	3570	3570	0
14	20240911	190200	120851620	3570	3570	3570	3570	0
15	20240911	190100	120851620	3570	3570	3570	3570	0
16	20240911	190000	120851620	3570	3570	3570	3570	0
17	20240911	185900	120851620	3570	3570	3570	3570	0
18	20240911	185800	120851620	3570	3570	3570	3570	0
19	20240911	185700	120851620	3570	3570	3570	3570	0
20	20240911	185600	120851620	3570	3570	3570	3570	0
21	20240911	185500	120851620	3570	3570	3570	3570	0
22	20240911	185400	120851620	3570	3570	3570	3570	0
23	20240911	185300	120851620	3570	3570	3570	3570	0
24	20240911	185200	120851620	3570	3570	3570	3570	0
25	20240911	185100	120851620	3570	3570	3570	3570	0
26	20240911	185000	120851620	3570	3570	3570	3570	0
27	20240911	184900	120851620	3570	3570	3570	3570	0
28	20240911	184800	120851620	3570	3570	3570	3570	0
29	20240911	184700	120851620	3570	3570	3570	3570	0
30	20240911	184600	120851620	3570	3570	3570	3570	0
31	20240911	184500	120851620	3570	3570	3570	3570	0
32	20240911	184400	120851620	3570	3570	3570	3570	891
33	20240911	184300	120851620	3570	3570	3570	3570	0
34	20240911	184200	120851620	3570	3570	3570	3570	0
35	20240911	184100	120851620	3570	3570	3570	3570	0
36	20240911	184000	120851620	3570	3570	3570	3570	0
37	20240911	183900	120851620	3570	3570	3570	3570	0
38	20240911	183800	120851620	3570	3570	3570	3570	0
39	20240911	183700	120851620	3570	3570	3570	3570	0
40	20240911	183600	120851620	3570	3570	3570	3570	0
41	20240911	183500	120851620	3570	3570	3570	3570	0
42	20240911	183400	120851620	3570	3570	3570	3570	0
43	20240911	183300	120851620	3570	3570	3570	3570	0
44	20240911	183200	120851620	3570	3570	3570	3570	0
45	20240911	183100	120851620	3570	3570	3570	3570	0
46	20240911	183000	120851620	3570	3570	3570	3570	0
47	20240911	182900	120851620	3570	3570	3570	3570	0
48	20240911	182800	120851620	3570	3570	3570	3570	0
49	20240911	182700	120851620	3570	3570	3570	3570	0
50	20240911	182600	120851620	3570	3570	3570	3570	0
51	20240911	182500	120851620	3570	3570	3570	3570	0
52	20240911	182400	120851620	3570	3570	3570	3570	0
53	20240911	182300	120851620	3570	3570	3570	3570	0
54	20240911	182200	120851620	3570	3570	3570	3570	0
55	20240911	182100	120851620	3570	3570	3570	3570	0
56	20240911	182000	120851620	3570	3570	3570	3570	0
57	20240911	181900	120851620	3570	3570	3570	3570	0
58	20240911	181800	120851620	3570	3570	3570	3570	0
59	20240911	181700	120851620	3570	3570	3570	3570	0
60	20240911	181600	120851620	3570	3570	3570	3570	0
61	20240911	181500	120851620	3570	3570	3570	3570	0
62	20240911	181400	120851620	3570	3570	3570	3570	891
63	20240911	181300	120851620	3570	3570	3570	3570	0
64	20240911	181200	120851620	3570	3570	3570	3570	0
65	20240911	181100	120851620	3570	3570	3570	3570	0
66	20240911	181000	120851620	3570	3570	3570	3570	0
67	20240911	180900	120851620	3570	3570	3570	3570	0
68	20240911	180800	120851620	3570	3570	3570	3570	0
69	20240911	180700	120851620	3570	3570	3570	3570	0
70	20240911	180600	120851620	3570	3570	3570	3570	0
71	20240911	180500	120851620	3570	3570	3570	3570	0
72	20240911	180400	120851620	3570	3570	3570	3570	0
73	20240911	180300	120851620	3570	3570	3570	3570	0
74	20240911	180200	120851620	3570	3570	3570	3570	0
75	20240911	180100	120851620	3570	3570	3570	3570	0
76	20240911	180000	120851620	3570	3570	3570	3570	0
77	20240911	175900	120851620	3570	3570	3570	3570	0
78	20240911	175800	120851620	3570	3570	3570	3570	0
79	20240911	175700	120851620	3570	3570	3570	3570	0
80	20240911	175600	120851620	3570	3570	3570	3570	0
81	20240911	175500	120851620	3570	3570	3570	3570	0
82	20240911	175400	120851620	3570	3570	3570	3570	0
83	20240911	175300	120851620	3570	3570	3570	3570	0
84	20240911	175200	120851620	3570	3570	3570	3570	0
85	20240911	175100	120851620	3570	3570	3570	3570	0
86	20240911	175000	120851620	3570	3570	3570	3570	0
87	20240911	174900	120851620	3570	3570	3570	3570	0
88	20240911	174800	120851620	3570	3570	3570	3570	0
89	20240911	174700	120851620	3570	3570	3570	3570	0
90	20240911	174600	120851620	3570	3570	3570	3570	0
91	20240911	174500	120851620	3570	3570	3570	3570	0
92	20240911	174400	120851620	3570	3570	3570	3570	891
93	20240911	174300	120851620	3570	3570	3570	3570	0
94	20240911	174200	120851620	3570	3570	3570	3570	0
95	20240911	174100	120851620	3570	3570	3570	3570	0
96	20240911	174000	120851620	3570	3570	3570	3570	0
97	20240911	173900	120851620	3570	3570	3570	3570	0
98	20240911	173800	120851620	3570	3570	3570	3570	0
99	20240911	173700	120851620	3570	3570	3570	3570	0
100	20240911	173600	120851620	3570	3570	3570	3570	0
101	20240911	173500	120851620	3570	3570	3570	3570	0
102	20240911	173400	120851620	3570	3570	3570	3570	0
103	20240911	173300	120851620	3570	3570	3570	3570	0
104	20240911	173200	120851620	3570	3570	3570	3570	0
105	20240911	173100	120851620	3570	3570	3570	3570	0
106	20240911	173000	120851620	3570	3570	3570	3570	0
107	20240911	172900	120851620	3570	3570	3570	3570	0
108	20240911	172800	120851620	3570	3570	3570	3570	0
109	20240911	172700	120851620	3570	3570	3570	3570	0
110	20240911	172600	120851620	3570	3570	3570	3570	0
111	20240911	172500	120851620	3570	3570	3570	3570	0
112	20240911	172400	120851620	3570	3570	3570	3570	0
113	20240911	172300	120851620	3570	3570	3570	3570	0
114	20240911	172200	120851620	3570	3570	3570	3570	0
115	20240911	172100	120851620	3570	3570	3570	3570	0
116	20240911	172000	120851620	3570	3570	3570	3570	0
117	20240911	171900	120851620	3570	3570	3570	3570	0
118	20240911	171800	120851620	3570	3570	3570	3570	0
119	20240911	171700	120851620	3570	3570	3570	3570	0
120	20240911	171600	120851620	3570	3570	3570	3570	0
121	20240911	171500	120851620	3570	3570	3570	3570	0
122	20240911	171400	120851620	3570	3570	3570	3570	891
123	20240911	171300	120851620	3570	3570	3570	3570	0
124	20240911	171200	120851620	3570	3570	3570	3570	0
125	20240911	171100	120851620	3570	3570	3570	3570	0
126	20240911	171000	120851620	3570	3570	3570	3570	0
127	20240911	170900	120851620	3570	3570	3570	3570	0
128	20240911	170800	120851620	3570	3570	3570	3570	0
129	20240911	170700	120851620	3570	3570	3570	3570	0
130	20240911	170600	120851620	3570	3570	3570	3570	0
131	20240911	170500	120851620	3570	3570	3570	3570	0
132	20240911	170400	120851620	3570	3570	3570	3570	0
133	20240911	170300	120851620	3570	3570	3570	3570	0
134	20240911	170200	120851620	3570	3570	3570	3570	0
135	20240911	170100	120851620	3570	3570	3570	3570	0
136	20240911	170000	120851620	3570	3570	3570	3570	0
137	20240911	165900	120851620	3570	3570	3570	3570	0
138	20240911	165800	120851620	3570	3570	3570	3570	0
139	20240911	165700	120851620	3570	3570	3570	3570	0
140	20240911	165600	120851620	3570	3570	3570	3570	0
141	20240911	165500	120851620	3570	3570	3570	3570	0
142	20240911	165400	120851620	3570	3570	3570	3570	0
143	20240911	165300	120851620	3570	3570	3570	3570	0
144	20240911	165200	120851620	3570	3570	3570	3570	0
145	20240911	165100	120851620	3570	3570	3570	3570	0
146	20240911	165000	120851620	3570	3570	3570	3570	0
147	20240911	164900	120851620	3570	3570	3570	3570	0
148	20240911	164800	120851620	3570	3570	3570	3570	0
149	20240911	164700	120851620	3570	3570	3570	3570	0
150	20240911	164600	120851620	3570	3570	3570	3570	0
151	20240911	164500	120851620	3570	3570	3570	3570	0
152	20240911	164400	120851620	3570	3570	3570	3570	891
153	20240911	164300	120851620	3570	3570	3570	3570	0
154	20240911	164200	120851620	3570	3570	3570	3570	0
155	20240911	164100	120851620	3570	3570	3570	3570	0
156	20240911	164000	120851620	3570	3570	3570	3570	0
157	20240911	163900	120851620	3570	3570	3570	3570	0
158	20240911	163800	120851620	3570	3570	3570	3570	0
159	20240911	163700	120851620	3570	3570	3570	3570	0
160	20240911	163600	120851620	3570	3570	3570	3570	0
161	20240911	163500	120851620	3570	3570	3570	3570	0
162	20240911	163400	120851620	3570	3570	3570	3570	0
163	20240911	163300	120851620	3570	3570	3570	3570	0
164	20240911	163200	120851620	3570	3570	3570	3570	0
165	20240911	163100	120851620	3570	3570	3570	3570	0
166	20240911	163000	120851620	3570	3570	3570	3570	0
167	20240911	162900	120851620	3570	3570	3570	3570	0
168	20240911	162800	120851620	3570	3570	3570	3570	0
169	20240911	162700	120851620	3570	3570	3570	3570	0
170	20240911	162600	120851620	3570	3570	3570	3570	0
171	20240911	162500	120851620	3570	3570	3570	3570	0
172	20240911	162400	120851620	3570	3570	3570	3570	0
173	20240911	162300	120851620	3570	3570	3570	3570	0
174	20240911	162200	120851620	3570	3570	3570	3570	0
175	20240911	162100	120851620	3570	3570	3570	3570	0
176	20240911	162000	120851620	3570	3570	3570	3570	0
177	20240911	161900	120851620	3570	3570	3570	3570	0
178	20240911	161800	120851620	3570	3570	3570	3570	0
179	20240911	161700	120851620	3570	3570	3570	3570	0
180	20240911	161600	120851620	3570	3570	3570	3570	0
181	20240911	161500	120851620	3570	3570	3570	3570	0
182	20240911	161400	120851620	3570	3570	3570	3570	891
183	20240911	161300	120851620	3570	3570	3570	3570	0
184	20240911	161200	120851620	3570	3570	3570	3570	0
185	20240911	161100	120851620	3570	3570	3570	3570	0
186	20240911	161000	120851620	3570	3570	3570	3570	0
187	20240911	160900	120851620	3570	3570	3570	3570	0
188	20240911	160800	120851620	3570	3570	3570	3570	0
189	20240911	160700	120851620	3570	3570	3570	3570	0
190	20240911	160600	120851620	3570	3570	3570	3570	0
191	20240911	160500	120851620	3570	3570	3570	3570	0
192	20240911	160400	120851620	3570	3570	3570	3570	0
193	20240911	160300	120851620	3570	3570	3570	3570	0
194	20240911	160200	120851620	3570	3570	3570	3570	0
195	20240911	160100	120851620	3570	3570	3570	3570	0
196	20240911	160000	120851620	3570	3570	3570	3570	0
197	20240911	155900	120851620	3570	3570	3570	3570	0
198	20240911	155800	120851620	3570	3570	3570	3570	0
199	20240911	155700	120851620	3570	3570	3570	3570	0
200	20240911	155600	120851620	3570	3570	3570	3570	0
201	20240911	155500	120851620	3570	3570	3570	3570	0
202	20240911	155400	120851620	3570	3570	3570	3570	0
203	20240911	155300	120851620	3570	3570	3570	3570	0
204	20240911	155200	120851620	3570	3570	3570	3570	0
205	20240911	155100	120851620	3570	3570	3570	3570	0
206	20240911	155000	120851620	3570	3570	3570	3570	0
207	20240911	154900	120851620	3570	3570	3570	3570	0
208	20240911	154800	120851620	3570	3570	3570	3570	0
209	20240911	154700	120851620	3570	3570	3570	3570	0
210	20240911	154600	120851620	3570	3570	3570	3570	0
211	20240911	154500	120851620	3570	3570	3570	3570	0
212	20240911	154400	120851620	3570	3570	3570	3570	891
213	20240911	154300	120851620	3570	3570	3570	3570	0
214	20240911	154200	120851620	3570	3570	3570	3570	0
215	20240911	154100	120851620	3570	3570	3570	3570	0
216	20240911	154000	120851620	3570	3570	3570	3570	0
217	20240911	153900	120851620	3570	3570	3570	3570	0
218	20240911	153800	120851620	3570	3570	3570	3570	0
219	20240911	153700	120851620	3570	3570	3570	3570	0
220	20240911	153600	120851620	3570	3570	3570	3570	0
221	20240911	153500	120851620	3570	3570	3570	3570	0
222	20240911	153400	120851620	3570	3570	3570	3570	0
223	20240911	153300	120851620	3570	3570	3570	3570	0
224	20240911	153200	120851620	3570	3570	3570	3570	0
225	20240911	153100	120851620	3570	3570	3570	3570	0
226	20240911	153000	120851620	3570	3570	3570	3570	891
227	20240911	152900	117670750	3585	3585	3585	3585	0
228	20240911	152800	117670750	3585	3585	3585	3585	0
229	20240911	152700	117670750	3585	3585	3585	3585	0
230	20240911	152600	117670750	3585	3585	3585	3585	0
231	20240911	152500	117670750	3585	3585	3585	3585	0
232	20240911	152400	117670750	3585	3585	3585	3585	0
233	20240911	152300	117670750	3585	3585	3585	3585	0
234	20240911	152200	117670750	3585	3585	3585	3585	0
235	20240911	152100	117670750	3585	3585	3585	3585	0
236	20240911	152000	117670750	3585	3585	3585	3585	0
237	20240911	151900	117670750	3585	3585	3585	3585	7
238	20240911	151800	117645655	3585	3585	3585	3585	1
239	20240911	151700	117642070	3575	3575	3575	3575	0
240	20240911	151600	117642070	3575	3575	3575	3575	0
241	20240911	151500	117642070	3575	3575	3575	3575	100
242	20240911	151400	117284570	3575	3575	3575	3575	241
243	20240911	151300	116422995	3575	3580	3580	3575	300
244	20240911	151200	115350485	3590	3580	3590	3580	2
245	20240911	151100	115343315	3575	3575	3575	3575	0
246	20240911	151000	115343315	3575	3575	3575	3575	0
247	20240911	150900	115343315	3575	3580	3580	3575	302
248	20240911	150800	114262165	3600	3585	3600	3585	15
249	20240911	150700	114208195	3580	3580	3580	3580	0
250	20240911	150600	114208195	3580	3580	3580	3580	0
251	20240911	150500	114208195	3580	3580	3580	3580	0
252	20240911	150400	114208195	3580	3580	3580	3580	877
253	20240911	150300	111068535	3585	3585	3585	3585	23
254	20240911	150200	110986080	3600	3600	3600	3600	0
255	20240911	150100	110986080	3600	3600	3600	3600	0
256	20240911	150000	110986080	3600	3585	3600	3585	302
257	20240911	145900	109903380	3585	3585	3585	3585	0
258	20240911	145800	109903380	3585	3585	3585	3585	337
259	20240911	145700	108695235	3600	3600	3600	3600	3
260	20240911	145600	108684435	3595	3595	3595	3595	103
261	20240911	145500	108314150	3580	3580	3580	3580	0
262	20240911	145400	108314150	3580	3580	3580	3580	0
263	20240911	145300	108314150	3580	3580	3580	3580	0
264	20240911	145200	108314150	3580	3580	3580	3580	0
265	20240911	145100	108314150	3580	3580	3580	3580	0
266	20240911	145000	108314150	3580	3580	3580	3580	0
267	20240911	144900	108314150	3580	3580	3580	3580	0
268	20240911	144800	108314150	3580	3580	3580	3580	0
269	20240911	144700	108314150	3580	3580	3580	3580	0
270	20240911	144600	108314150	3580	3580	3580	3580	0
271	20240911	144500	108314150	3580	3580	3580	3580	0
272	20240911	144400	108314150	3580	3580	3580	3580	0
273	20240911	144300	108314150	3580	3580	3580	3580	0
274	20240911	144200	108314150	3580	3580	3580	3580	0
275	20240911	144100	108314150	3580	3580	3580	3580	4
276	20240911	144000	108299830	3600	3600	3600	3600	0
277	20240911	143900	108299830	3600	3600	3600	3600	0
278	20240911	143800	108299830	3600	3600	3600	3600	0
279	20240911	143700	108299830	3600	3600	3600	3600	0
280	20240911	143600	108299830	3600	3600	3600	3600	0
281	20240911	143500	108299830	3600	3600	3600	3600	0
282	20240911	143400	108299830	3600	3595	3600	3595	2
283	20240911	143300	108292635	3580	3580	3580	3580	0
284	20240911	143200	108292635	3580	3580	3580	3580	0
285	20240911	143100	108292635	3580	3580	3580	3580	91
286	20240911	143000	107966855	3610	3610	3610	3610	0
287	20240911	142900	107966855	3610	3610	3610	3610	0
288	20240911	142800	107966855	3610	3610	3610	3610	0
289	20240911	142700	107966855	3610	3610	3610	3610	0
290	20240911	142600	107966855	3610	3610	3610	3610	0
291	20240911	142500	107966855	3610	3610	3610	3610	0
292	20240911	142400	107966855	3610	3610	3610	3610	0
293	20240911	142300	107966855	3610	3610	3610	3610	0
294	20240911	142200	107966855	3610	3610	3610	3610	1
295	20240911	142100	107963245	3580	3610	3610	3580	203
296	20240911	142000	107233930	3600	3600	3600	3600	0
297	20240911	141900	107233930	3600	3600	3600	3600	0
298	20240911	141800	107233930	3600	3600	3600	3600	0
299	20240911	141700	107233930	3600	3600	3600	3600	0
300	20240911	141600	107233930	3600	3600	3600	3600	1000
301	20240911	141500	103633930	3605	3605	3605	3605	100
302	20240911	141400	103273430	3610	3610	3610	3610	0
303	20240911	141300	103273430	3610	3610	3610	3610	5
304	20240911	141200	103255380	3615	3615	3615	3615	1
305	20240911	141100	103251765	3610	3605	3610	3605	308
306	20240911	141000	102139890	3610	3630	3630	3610	203
307	20240911	140900	101406880	3630	3605	3630	3605	658
308	20240911	140800	99022970	3605	3595	3605	3595	1314
309	20240911	140700	94292555	3600	3600	3600	3600	0
310	20240911	140600	94292555	3600	3600	3600	3600	530
311	20240911	140500	92384555	3600	3590	3600	3590	3242
312	20240911	140400	80719180	3570	3570	3570	3570	0
313	20240911	140300	80719180	3570	3570	3570	3570	0
314	20240911	140200	80719180	3570	3570	3570	3570	0
315	20240911	140100	80719180	3570	3570	3570	3570	0
316	20240911	140000	80719180	3570	3570	3570	3570	0
317	20240911	135900	80719180	3570	3570	3570	3570	0
318	20240911	135800	80719180	3570	3570	3570	3570	0
319	20240911	135700	80719180	3570	3570	3570	3570	0
320	20240911	135600	80719180	3570	3570	3570	3570	0
321	20240911	135500	80719180	3570	3570	3570	3570	0
322	20240911	135400	80719180	3570	3570	3570	3570	0
323	20240911	135300	80719180	3570	3570	3570	3570	0
324	20240911	135200	80719180	3570	3570	3570	3570	0
325	20240911	135100	80719180	3570	3570	3570	3570	0
326	20240911	135000	80719180	3570	3570	3570	3570	0
327	20240911	134900	80719180	3570	3570	3570	3570	0
328	20240911	134800	80719180	3570	3570	3570	3570	0
329	20240911	134700	80719180	3570	3570	3570	3570	0
330	20240911	134600	80719180	3570	3575	3575	3570	13
331	20240911	134500	80672735	3585	3585	3585	3585	0
332	20240911	134400	80672735	3585	3585	3585	3585	0
333	20240911	134300	80672735	3585	3585	3585	3585	0
334	20240911	134200	80672735	3585	3585	3585	3585	3
335	20240911	134100	80661980	3595	3595	3595	3595	0
336	20240911	134000	80661980	3595	3595	3595	3595	0
337	20240911	133900	80661980	3595	3595	3595	3595	0
338	20240911	133800	80661980	3595	3595	3595	3595	13
339	20240911	133700	80615245	3595	3595	3595	3595	0
340	20240911	133600	80615245	3595	3595	3595	3595	0
341	20240911	133500	80615245	3595	3595	3595	3595	0
342	20240911	133400	80615245	3595	3595	3595	3595	0
343	20240911	133300	80615245	3595	3595	3595	3595	0
344	20240911	133200	80615245	3595	3595	3595	3595	0
345	20240911	133100	80615245	3595	3595	3595	3595	0
346	20240911	133000	80615245	3595	3595	3595	3595	0
347	20240911	132900	80615245	3595	3595	3595	3595	0
348	20240911	132800	80615245	3595	3595	3595	3595	0
349	20240911	132700	80615245	3595	3595	3595	3595	0
350	20240911	132600	80615245	3595	3595	3595	3595	0
351	20240911	132500	80615245	3595	3570	3595	3570	2
352	20240911	132400	80608080	3570	3570	3570	3570	0
353	20240911	132300	80608080	3570	3570	3570	3570	0
354	20240911	132200	80608080	3570	3570	3570	3570	0
355	20240911	132100	80608080	3570	3570	3570	3570	0
356	20240911	132000	80608080	3570	3570	3570	3570	0
357	20240911	131900	80608080	3570	3595	3595	3570	1036
358	20240911	131800	76907170	3575	3575	3575	3575	0
359	20240911	131700	76907170	3575	3575	3575	3575	0
360	20240911	131600	76907170	3575	3575	3575	3575	202
361	20240911	131500	76185020	3575	3575	3575	3575	0
362	20240911	131400	76185020	3575	3575	3575	3575	0
363	20240911	131300	76185020	3575	3575	3575	3575	200
364	20240911	131200	75470020	3600	3600	3600	3600	0
365	20240911	131100	75470020	3600	3600	3600	3600	0
366	20240911	131000	75470020	3600	3600	3600	3600	620
367	20240911	130900	73238020	3600	3600	3600	3600	100
368	20240911	130800	72878020	3605	3605	3605	3605	0
369	20240911	130700	72878020	3605	3605	3605	3605	0
370	20240911	130600	72878020	3605	3605	3605	3605	0
371	20240911	130500	72878020	3605	3585	3605	3585	2082
372	20240911	130400	65393105	3570	3570	3570	3570	0
373	20240911	130300	65393105	3570	3570	3570	3570	0
374	20240911	130200	65393105	3570	3570	3570	3570	0
375	20240911	130100	65393105	3570	3570	3570	3570	0
376	20240911	130000	65393105	3570	3570	3570	3570	10
377	20240911	125900	65357405	3565	3565	3565	3565	0
378	20240911	125800	65357405	3565	3565	3565	3565	0
379	20240911	125700	65357405	3565	3565	3565	3565	0
380	20240911	125600	65357405	3565	3575	3575	3565	772
381	20240911	125500	62603295	3575	3575	3575	3575	0
382	20240911	125400	62603295	3575	3575	3575	3575	0
383	20240911	125300	62603295	3575	3575	3575	3575	0
384	20240911	125200	62603295	3575	3575	3575	3575	0
385	20240911	125100	62603295	3575	3575	3575	3575	0
386	20240911	125000	62603295	3575	3575	3575	3575	0
387	20240911	124900	62603295	3575	3575	3575	3575	0
388	20240911	124800	62603295	3575	3575	3575	3575	11
389	20240911	124700	62563970	3585	3585	3585	3585	0
390	20240911	124600	62563970	3585	3585	3585	3585	0
391	20240911	124500	62563970	3585	3585	3585	3585	0
392	20240911	124400	62563970	3585	3585	3585	3585	0
393	20240911	124300	62563970	3585	3585	3585	3585	0
394	20240911	124200	62563970	3585	3585	3585	3585	0
395	20240911	124100	62563970	3585	3585	3585	3585	0
396	20240911	124000	62563970	3585	3585	3585	3585	2
397	20240911	123900	62556800	3585	3585	3585	3585	1
398	20240911	123800	62553215	3565	3575	3575	3565	1600
399	20240911	123700	56847655	3575	3575	3575	3575	0
400	20240911	123600	56847655	3575	3575	3575	3575	1
401	20240911	123500	56844080	3595	3595	3595	3595	0
402	20240911	123400	56844080	3595	3595	3595	3595	300
403	20240911	123300	55765580	3595	3595	3595	3595	0
404	20240911	123200	55765580	3595	3595	3595	3595	0
405	20240911	123100	55765580	3595	3595	3595	3595	0
406	20240911	123000	55765580	3595	3595	3595	3595	0
407	20240911	122900	55765580	3595	3595	3595	3595	0
408	20240911	122800	55765580	3595	3595	3595	3595	0
409	20240911	122700	55765580	3595	3595	3595	3595	0
410	20240911	122600	55765580	3595	3595	3595	3595	0
411	20240911	122500	55765580	3595	3595	3595	3595	0
412	20240911	122400	55765580	3595	3595	3595	3595	0
413	20240911	122300	55765580	3595	3595	3595	3595	0
414	20240911	122200	55765580	3595	3595	3595	3595	1
415	20240911	122100	55761985	3570	3570	3570	3570	0
416	20240911	122000	55761985	3570	3570	3570	3570	0
417	20240911	121900	55761985	3570	3570	3570	3570	39
418	20240911	121800	55622755	3575	3575	3575	3575	26
419	20240911	121700	55529805	3575	3580	3595	3575	133
420	20240911	121600	55053200	3570	3580	3580	3570	31
421	20240911	121500	54942250	3595	3595	3595	3595	0
422	20240911	121400	54942250	3595	3595	3595	3595	0
423	20240911	121300	54942250	3595	3595	3595	3595	0
424	20240911	121200	54942250	3595	3595	3595	3595	0
425	20240911	121100	54942250	3595	3595	3595	3595	0
426	20240911	121000	54942250	3595	3595	3595	3595	0
427	20240911	120900	54942250	3595	3595	3595	3595	0
428	20240911	120800	54942250	3595	3595	3595	3595	0
429	20240911	120700	54942250	3595	3595	3595	3595	0
430	20240911	120600	54942250	3595	3595	3595	3595	0
431	20240911	120500	54942250	3595	3595	3595	3595	0
432	20240911	120400	54942250	3595	3595	3595	3595	0
433	20240911	120300	54942250	3595	3595	3595	3595	0
434	20240911	120200	54942250	3595	3595	3595	3595	0
435	20240911	120100	54942250	3595	3595	3595	3595	0
436	20240911	120000	54942250	3595	3595	3595	3595	19
437	20240911	115900	54873945	3595	3570	3595	3570	78
438	20240911	115800	54595460	3595	3595	3595	3595	0
439	20240911	115700	54595460	3595	3595	3595	3595	77
440	20240911	115600	54318645	3595	3595	3595	3595	1
441	20240911	115500	54315050	3565	3565	3565	3565	0
442	20240911	115400	54315050	3565	3565	3565	3565	500
443	20240911	115300	52532550	3570	3570	3570	3570	0
444	20240911	115200	52532550	3570	3570	3570	3570	500
445	20240911	115100	50747550	3595	3565	3595	3565	2
446	20240911	115000	50740390	3570	3570	3570	3570	0
447	20240911	114900	50740390	3570	3570	3570	3570	500
448	20240911	114800	48955390	3590	3590	3590	3590	100
449	20240911	114700	48596390	3570	3570	3570	3570	0
450	20240911	114600	48596390	3570	3570	3570	3570	0
451	20240911	114500	48596390	3570	3570	3570	3570	500
452	20240911	114400	46811390	3570	3570	3570	3570	0
453	20240911	114300	46811390	3570	3585	3585	3570	1750
454	20240911	114200	40554065	3585	3585	3585	3585	500
455	20240911	114100	38761565	3585	3590	3590	3585	445
456	20240911	114000	37164035	3590	3590	3590	3590	500
457	20240911	113900	35369035	3590	3590	3590	3590	0
458	20240911	113800	35369035	3590	3590	3590	3590	220
459	20240911	113700	34579235	3590	3590	3590	3590	0
460	20240911	113600	34579235	3590	3590	3590	3590	0
461	20240911	113500	34579235	3590	3590	3590	3590	0
462	20240911	113400	34579235	3590	3590	3590	3590	0
463	20240911	113300	34579235	3590	3590	3590	3590	954
464	20240911	113200	31154375	3590	3590	3590	3590	0
465	20240911	113100	31154375	3590	3590	3590	3590	0
466	20240911	113000	31154375	3590	3590	3590	3590	31
467	20240911	112900	31043085	3595	3595	3595	3595	923
468	20240911	112800	27724900	3600	3600	3600	3600	0
469	20240911	112700	27724900	3600	3600	3600	3600	0
470	20240911	112600	27724900	3600	3600	3600	3600	0
471	20240911	112500	27724900	3600	3600	3600	3600	0
472	20240911	112400	27724900	3600	3600	3600	3600	0
473	20240911	112300	27724900	3600	3600	3600	3600	0
474	20240911	112200	27724900	3600	3600	3600	3600	0
475	20240911	112100	27724900	3600	3600	3600	3600	0
476	20240911	112000	27724900	3600	3600	3600	3600	0
477	20240911	111900	27724900	3600	3600	3600	3600	0
478	20240911	111800	27724900	3600	3600	3600	3600	0
479	20240911	111700	27724900	3600	3600	3600	3600	0
480	20240911	111600	27724900	3600	3600	3600	3600	0
481	20240911	111500	27724900	3600	3600	3600	3600	0
482	20240911	111400	27724900	3600	3600	3600	3600	1
483	20240911	111300	27721300	3595	3595	3595	3595	100
484	20240911	111200	27361800	3600	3600	3600	3600	1
485	20240911	111100	27358200	3595	3595	3595	3595	10
486	20240911	111000	27322250	3605	3605	3605	3605	0
487	20240911	110900	27322250	3605	3605	3605	3605	0
488	20240911	110800	27322250	3605	3605	3605	3605	0
489	20240911	110700	27322250	3605	3605	3605	3605	0
490	20240911	110600	27322250	3605	3605	3605	3605	0
491	20240911	110500	27322250	3605	3605	3605	3605	0
492	20240911	110400	27322250	3605	3605	3605	3605	100
493	20240911	110300	26961750	3595	3595	3595	3595	0
494	20240911	110200	26961750	3595	3595	3595	3595	0
495	20240911	110100	26961750	3595	3595	3595	3595	0
496	20240911	110000	26961750	3595	3595	3595	3595	0
497	20240911	105900	26961750	3595	3595	3595	3595	200
498	20240911	105800	26242750	3605	3605	3605	3605	0
499	20240911	105700	26242750	3605	3605	3605	3605	0
500	20240911	105600	26242750	3605	3605	3605	3605	0
501	20240911	105500	26242750	3605	3605	3605	3605	0
502	20240911	105400	26242750	3605	3605	3605	3605	0
503	20240911	105300	26242750	3605	3605	3605	3605	0
504	20240911	105200	26242750	3605	3605	3605	3605	0
505	20240911	105100	26242750	3605	3605	3605	3605	0
506	20240911	105000	26242750	3605	3605	3605	3605	0
507	20240911	104900	26242750	3605	3605	3605	3605	1250
508	20240911	104800	21736500	3605	3605	3605	3605	1000
509	20240911	104700	18131500	3595	3595	3595	3595	0
510	20240911	104600	18131500	3595	3595	3595	3595	0
511	20240911	104500	18131500	3595	3595	3595	3595	0
512	20240911	104400	18131500	3595	3595	3595	3595	0
513	20240911	104300	18131500	3595	3595	3595	3595	0
514	20240911	104200	18131500	3595	3595	3595	3595	0
515	20240911	104100	18131500	3595	3595	3595	3595	0
516	20240911	104000	18131500	3595	3595	3595	3595	0
517	20240911	103900	18131500	3595	3595	3595	3595	0
518	20240911	103800	18131500	3595	3595	3595	3595	335
519	20240911	103700	16927175	3600	3600	3600	3600	0
520	20240911	103600	16927175	3600	3600	3600	3600	0
521	20240911	103500	16927175	3600	3600	3600	3600	0
522	20240911	103400	16927175	3600	3600	3600	3600	0
523	20240911	103300	16927175	3600	3600	3600	3600	1
524	20240911	103200	16923575	3605	3605	3605	3605	1
525	20240911	103100	16919970	3605	3605	3605	3605	1
526	20240911	103000	16916365	3605	3605	3605	3605	0
527	20240911	102900	16916365	3605	3605	3605	3605	0
528	20240911	102800	16916365	3605	3605	3605	3605	0
529	20240911	102700	16916365	3605	3605	3605	3605	0
530	20240911	102600	16916365	3605	3600	3605	3600	461
531	20240911	102500	15255770	3605	3605	3605	3605	0
532	20240911	102400	15255770	3605	3605	3605	3605	201
533	20240911	102300	14531165	3620	3620	3620	3620	0
534	20240911	102200	14531165	3620	3620	3620	3620	0
535	20240911	102100	14531165	3620	3620	3620	3620	0
536	20240911	102000	14531165	3620	3620	3620	3620	0
537	20240911	101900	14531165	3620	3620	3620	3620	0
538	20240911	101800	14531165	3620	3620	3620	3620	0
539	20240911	101700	14531165	3620	3620	3620	3620	0
540	20240911	101600	14531165	3620	3620	3620	3620	0
541	20240911	101500	14531165	3620	3620	3620	3620	0
542	20240911	101400	14531165	3620	3620	3620	3620	0
543	20240911	101300	14531165	3620	3620	3620	3620	0
544	20240911	101200	14531165	3620	3620	3620	3620	0
545	20240911	101100	14531165	3620	3620	3620	3620	0
546	20240911	101000	14531165	3620	3620	3620	3620	0
547	20240911	100900	14531165	3620	3620	3620	3620	0
548	20240911	100800	14531165	3620	3620	3620	3620	0
549	20240911	100700	14531165	3620	3620	3620	3620	0
550	20240911	100600	14531165	3620	3620	3620	3620	0
551	20240911	100500	14531165	3620	3620	3620	3620	645
552	20240911	100400	12196265	3630	3605	3630	3605	2
553	20240911	100300	12189030	3605	3605	3605	3605	0
554	20240911	100200	12189030	3605	3605	3605	3605	4
555	20240911	100100	12174610	3630	3630	3630	3630	1
556	20240911	100000	12170980	3605	3605	3605	3605	0
557	20240911	095900	12170980	3605	3605	3605	3605	0
558	20240911	095800	12170980	3605	3605	3605	3605	0
559	20240911	095700	12170980	3605	3605	3605	3605	200
560	20240911	095600	11449980	3605	3605	3605	3605	0
561	20240911	095500	11449980	3605	3605	3605	3605	0
562	20240911	095400	11449980	3605	3605	3605	3605	0
563	20240911	095300	11449980	3605	3605	3605	3605	5
564	20240911	095200	11431955	3605	3605	3605	3605	0
565	20240911	095100	11431955	3605	3605	3605	3605	0
566	20240911	095000	11431955	3605	3605	3605	3605	0
567	20240911	094900	11431955	3605	3605	3605	3605	1
568	20240911	094800	11428350	3610	3610	3610	3610	0
569	20240911	094700	11428350	3610	3610	3610	3610	0
570	20240911	094600	11428350	3610	3610	3610	3610	25
571	20240911	094500	11338100	3610	3610	3610	3610	0
572	20240911	094400	11338100	3610	3610	3610	3610	0
573	20240911	094300	11338100	3610	3610	3610	3610	0
574	20240911	094200	11338100	3610	3610	3610	3610	0
575	20240911	094100	11338100	3610	3610	3610	3610	500
576	20240911	094000	9533100	3610	3630	3630	3610	27
577	20240911	093900	9435590	3615	3635	3635	3615	291
578	20240911	093800	8383565	3635	3635	3635	3635	1
579	20240911	093700	8379930	3645	3645	3645	3645	0
580	20240911	093600	8379930	3645	3645	3645	3645	0
581	20240911	093500	8379930	3645	3645	3645	3645	0
582	20240911	093400	8379930	3645	3645	3645	3645	0
583	20240911	093300	8379930	3645	3645	3645	3645	0
584	20240911	093200	8379930	3645	3645	3645	3645	0
585	20240911	093100	8379930	3645	3605	3645	3605	421
586	20240911	093000	6862185	3605	3605	3605	3605	14
587	20240911	092900	6811715	3600	3600	3600	3600	0
588	20240911	092800	6811715	3600	3600	3600	3600	18
589	20240911	092700	6746915	3650	3650	3650	3650	0
590	20240911	092600	6746915	3650	3650	3650	3650	0
591	20240911	092500	6746915	3650	3650	3650	3650	0
592	20240911	092400	6746915	3650	3650	3650	3650	0
593	20240911	092300	6746915	3650	3650	3650	3650	0
594	20240911	092200	6746915	3650	3650	3650	3650	0
595	20240911	092100	6746915	3650	3650	3650	3650	0
596	20240911	092000	6746915	3650	3650	3650	3650	0
597	20240911	091900	6746915	3650	3650	3650	3650	0
598	20240911	091800	6746915	3650	3600	3650	3600	28
599	20240911	091700	6646065	3650	3650	3650	3650	0
600	20240911	091600	6646065	3650	3650	3650	3650	1
601	20240911	091500	6642415	3600	3600	3600	3600	0
602	20240911	091400	6642415	3600	3600	3600	3600	0
603	20240911	091300	6642415	3600	3600	3600	3600	64
604	20240911	091200	6412015	3600	3600	3600	3600	0
605	20240911	091100	6412015	3600	3600	3600	3600	0
606	20240911	091000	6412015	3600	3625	3625	3600	1399
607	20240911	090900	1370505	3650	3650	3650	3650	0
608	20240911	090800	1370505	3650	3650	3650	3650	0
609	20240911	090700	1370505	3650	3650	3650	3650	1
610	20240911	090600	1366855	3625	3630	3630	3625	62
611	20240911	090500	1141870	3625	3625	3625	3625	1
612	20240911	090400	1138245	3625	3625	3625	3625	20
613	20240911	090300	1065745	3620	3635	3635	3620	128
614	20240911	090200	601770	3670	3670	3670	3670	159
615	20240911	090100	18240	3670	3665	3670	3665	2
616	20240911	090000	10905	3635	3635	3635	3635	3