KissMeData/058860/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193500	95383160	2440	2440	2440	2440	74
3	20240906	193400	95383160	2440	2440	2440	2440	0
4	20240906	193300	95383160	2440	2440	2440	2440	0
5	20240906	193200	95383160	2440	2440	2440	2440	0
6	20240906	193100	95383160	2440	2440	2440	2440	0
7	20240906	193000	95383160	2440	2440	2440	2440	0
8	20240906	192900	95383160	2440	2440	2440	2440	0
9	20240906	192800	95383160	2440	2440	2440	2440	0
10	20240906	192700	95383160	2440	2440	2440	2440	0
11	20240906	192600	95383160	2440	2440	2440	2440	0
12	20240906	192500	95383160	2440	2440	2440	2440	0
13	20240906	192400	95383160	2440	2440	2440	2440	0
14	20240906	192300	95383160	2440	2440	2440	2440	0
15	20240906	192200	95383160	2440	2440	2440	2440	0
16	20240906	192100	95383160	2440	2440	2440	2440	0
17	20240906	192000	95383160	2440	2440	2440	2440	0
18	20240906	191900	95383160	2440	2440	2440	2440	0
19	20240906	191800	95383160	2440	2440	2440	2440	0
20	20240906	191700	95383160	2440	2440	2440	2440	0
21	20240906	191600	95383160	2440	2440	2440	2440	0
22	20240906	191500	95383160	2440	2440	2440	2440	0
23	20240906	191400	95383160	2440	2440	2440	2440	0
24	20240906	191300	95383160	2440	2440	2440	2440	0
25	20240906	191200	95383160	2440	2440	2440	2440	0
26	20240906	191100	95383160	2440	2440	2440	2440	0
27	20240906	191000	95383160	2440	2440	2440	2440	0
28	20240906	190900	95383160	2440	2440	2440	2440	0
29	20240906	190800	95383160	2440	2440	2440	2440	0
30	20240906	190700	95383160	2440	2440	2440	2440	0
31	20240906	190600	95383160	2440	2440	2440	2440	0
32	20240906	190500	95383160	2440	2440	2440	2440	74
33	20240906	190400	95383160	2440	2440	2440	2440	0
34	20240906	190300	95383160	2440	2440	2440	2440	0
35	20240906	190200	95383160	2440	2440	2440	2440	0
36	20240906	190100	95383160	2440	2440	2440	2440	0
37	20240906	190000	95383160	2440	2440	2440	2440	0
38	20240906	185900	95383160	2440	2440	2440	2440	0
39	20240906	185800	95383160	2440	2440	2440	2440	0
40	20240906	185700	95383160	2440	2440	2440	2440	0
41	20240906	185600	95383160	2440	2440	2440	2440	0
42	20240906	185500	95383160	2440	2440	2440	2440	0
43	20240906	185400	95383160	2440	2440	2440	2440	0
44	20240906	185300	95383160	2440	2440	2440	2440	0
45	20240906	185200	95383160	2440	2440	2440	2440	0
46	20240906	185100	95383160	2440	2440	2440	2440	0
47	20240906	185000	95383160	2440	2440	2440	2440	0
48	20240906	184900	95383160	2440	2440	2440	2440	0
49	20240906	184800	95383160	2440	2440	2440	2440	0
50	20240906	184700	95383160	2440	2440	2440	2440	0
51	20240906	184600	95383160	2440	2440	2440	2440	0
52	20240906	184500	95383160	2440	2440	2440	2440	0
53	20240906	184400	95383160	2440	2440	2440	2440	0
54	20240906	184300	95383160	2440	2440	2440	2440	0
55	20240906	184200	95383160	2440	2440	2440	2440	0
56	20240906	184100	95383160	2440	2440	2440	2440	0
57	20240906	184000	95383160	2440	2440	2440	2440	0
58	20240906	183900	95383160	2440	2440	2440	2440	0
59	20240906	183800	95383160	2440	2440	2440	2440	0
60	20240906	183700	95383160	2440	2440	2440	2440	0
61	20240906	183600	95383160	2440	2440	2440	2440	0
62	20240906	183500	95383160	2440	2440	2440	2440	74
63	20240906	183400	95383160	2440	2440	2440	2440	0
64	20240906	183300	95383160	2440	2440	2440	2440	0
65	20240906	183200	95383160	2440	2440	2440	2440	0
66	20240906	183100	95383160	2440	2440	2440	2440	0
67	20240906	183000	95383160	2440	2440	2440	2440	0
68	20240906	182900	95383160	2440	2440	2440	2440	0
69	20240906	182800	95383160	2440	2440	2440	2440	0
70	20240906	182700	95383160	2440	2440	2440	2440	0
71	20240906	182600	95383160	2440	2440	2440	2440	0
72	20240906	182500	95383160	2440	2440	2440	2440	0
73	20240906	182400	95383160	2440	2440	2440	2440	0
74	20240906	182300	95383160	2440	2440	2440	2440	0
75	20240906	182200	95383160	2440	2440	2440	2440	0
76	20240906	182100	95383160	2440	2440	2440	2440	0
77	20240906	182000	95383160	2440	2440	2440	2440	0
78	20240906	181900	95383160	2440	2440	2440	2440	0
79	20240906	181800	95383160	2440	2440	2440	2440	0
80	20240906	181700	95383160	2440	2440	2440	2440	0
81	20240906	181600	95383160	2440	2440	2440	2440	0
82	20240906	181500	95383160	2440	2440	2440	2440	0
83	20240906	181400	95383160	2440	2440	2440	2440	0
84	20240906	181300	95383160	2440	2440	2440	2440	0
85	20240906	181200	95383160	2440	2440	2440	2440	0
86	20240906	181100	95383160	2440	2440	2440	2440	0
87	20240906	181000	95383160	2440	2440	2440	2440	0
88	20240906	180900	95383160	2440	2440	2440	2440	0
89	20240906	180800	95383160	2440	2440	2440	2440	0
90	20240906	180700	95383160	2440	2440	2440	2440	0
91	20240906	180600	95383160	2440	2440	2440	2440	0
92	20240906	180500	95383160	2440	2440	2440	2440	74
93	20240906	180400	95383160	2440	2440	2440	2440	0
94	20240906	180300	95383160	2440	2440	2440	2440	0
95	20240906	180200	95383160	2440	2440	2440	2440	0
96	20240906	180100	95383160	2440	2440	2440	2440	0
97	20240906	180000	95383160	2440	2440	2440	2440	0
98	20240906	175900	95383160	2440	2440	2440	2440	0
99	20240906	175800	95383160	2440	2440	2440	2440	0
100	20240906	175700	95383160	2440	2440	2440	2440	0
101	20240906	175600	95383160	2440	2440	2440	2440	0
102	20240906	175500	95383160	2440	2440	2440	2440	0
103	20240906	175400	95383160	2440	2440	2440	2440	0
104	20240906	175300	95383160	2440	2440	2440	2440	0
105	20240906	175200	95383160	2440	2440	2440	2440	0
106	20240906	175100	95383160	2440	2440	2440	2440	0
107	20240906	175000	95383160	2440	2440	2440	2440	0
108	20240906	174900	95383160	2440	2440	2440	2440	0
109	20240906	174800	95383160	2440	2440	2440	2440	0
110	20240906	174700	95383160	2440	2440	2440	2440	0
111	20240906	174600	95383160	2440	2440	2440	2440	0
112	20240906	174500	95383160	2440	2440	2440	2440	0
113	20240906	174400	95383160	2440	2440	2440	2440	0
114	20240906	174300	95383160	2440	2440	2440	2440	0
115	20240906	174200	95383160	2440	2440	2440	2440	0
116	20240906	174100	95383160	2440	2440	2440	2440	0
117	20240906	174000	95383160	2440	2440	2440	2440	0
118	20240906	173900	95383160	2440	2440	2440	2440	0
119	20240906	173800	95383160	2440	2440	2440	2440	0
120	20240906	173700	95383160	2440	2440	2440	2440	0
121	20240906	173600	95383160	2440	2440	2440	2440	0
122	20240906	173500	95383160	2440	2440	2440	2440	74
123	20240906	173400	95383160	2440	2440	2440	2440	0
124	20240906	173300	95383160	2440	2440	2440	2440	0
125	20240906	173200	95383160	2440	2440	2440	2440	0
126	20240906	173100	95383160	2440	2440	2440	2440	0
127	20240906	173000	95383160	2440	2440	2440	2440	0
128	20240906	172900	95383160	2440	2440	2440	2440	0
129	20240906	172800	95383160	2440	2440	2440	2440	0
130	20240906	172700	95383160	2440	2440	2440	2440	0
131	20240906	172600	95383160	2440	2440	2440	2440	0
132	20240906	172500	95383160	2440	2440	2440	2440	0
133	20240906	172400	95383160	2440	2440	2440	2440	0
134	20240906	172300	95383160	2440	2440	2440	2440	0
135	20240906	172200	95383160	2440	2440	2440	2440	0
136	20240906	172100	95383160	2440	2440	2440	2440	0
137	20240906	172000	95383160	2440	2440	2440	2440	0
138	20240906	171900	95383160	2440	2440	2440	2440	0
139	20240906	171800	95383160	2440	2440	2440	2440	0
140	20240906	171700	95383160	2440	2440	2440	2440	0
141	20240906	171600	95383160	2440	2440	2440	2440	0
142	20240906	171500	95383160	2440	2440	2440	2440	0
143	20240906	171400	95383160	2440	2440	2440	2440	0
144	20240906	171300	95383160	2440	2440	2440	2440	0
145	20240906	171200	95383160	2440	2440	2440	2440	0
146	20240906	171100	95383160	2440	2440	2440	2440	0
147	20240906	171000	95383160	2440	2440	2440	2440	0
148	20240906	170900	95383160	2440	2440	2440	2440	0
149	20240906	170800	95383160	2440	2440	2440	2440	0
150	20240906	170700	95383160	2440	2440	2440	2440	0
151	20240906	170600	95383160	2440	2440	2440	2440	0
152	20240906	170500	95383160	2440	2440	2440	2440	74
153	20240906	170400	95383160	2440	2440	2440	2440	0
154	20240906	170300	95383160	2440	2440	2440	2440	0
155	20240906	170200	95383160	2440	2440	2440	2440	0
156	20240906	170100	95383160	2440	2440	2440	2440	0
157	20240906	170000	95383160	2440	2440	2440	2440	0
158	20240906	165900	95383160	2440	2440	2440	2440	0
159	20240906	165800	95383160	2440	2440	2440	2440	0
160	20240906	165700	95383160	2440	2440	2440	2440	0
161	20240906	165600	95383160	2440	2440	2440	2440	0
162	20240906	165500	95383160	2440	2440	2440	2440	0
163	20240906	165400	95383160	2440	2440	2440	2440	0
164	20240906	165300	95383160	2440	2440	2440	2440	0
165	20240906	165200	95383160	2440	2440	2440	2440	0
166	20240906	165100	95383160	2440	2440	2440	2440	0
167	20240906	165000	95383160	2440	2440	2440	2440	0
168	20240906	164900	95383160	2440	2440	2440	2440	0
169	20240906	164800	95383160	2440	2440	2440	2440	0
170	20240906	164700	95383160	2440	2440	2440	2440	0
171	20240906	164600	95383160	2440	2440	2440	2440	0
172	20240906	164500	95383160	2440	2440	2440	2440	0
173	20240906	164400	95383160	2440	2440	2440	2440	0
174	20240906	164300	95383160	2440	2440	2440	2440	0
175	20240906	164200	95383160	2440	2440	2440	2440	0
176	20240906	164100	95383160	2440	2440	2440	2440	0
177	20240906	164000	95383160	2440	2440	2440	2440	0
178	20240906	163900	95383160	2440	2440	2440	2440	0
179	20240906	163800	95383160	2440	2440	2440	2440	0
180	20240906	163700	95383160	2440	2440	2440	2440	0
181	20240906	163600	95383160	2440	2440	2440	2440	0
182	20240906	163500	95383160	2440	2440	2440	2440	74
183	20240906	163400	95383160	2440	2440	2440	2440	0
184	20240906	163300	95383160	2440	2440	2440	2440	0
185	20240906	163200	95383160	2440	2440	2440	2440	0
186	20240906	163100	95383160	2440	2440	2440	2440	0
187	20240906	163000	95383160	2440	2440	2440	2440	0
188	20240906	162900	95383160	2440	2440	2440	2440	0
189	20240906	162800	95383160	2440	2440	2440	2440	0
190	20240906	162700	95383160	2440	2440	2440	2440	0
191	20240906	162600	95383160	2440	2440	2440	2440	0
192	20240906	162500	95383160	2440	2440	2440	2440	0
193	20240906	162400	95383160	2440	2440	2440	2440	0
194	20240906	162300	95383160	2440	2440	2440	2440	0
195	20240906	162200	95383160	2440	2440	2440	2440	0
196	20240906	162100	95383160	2440	2440	2440	2440	0
197	20240906	162000	95383160	2440	2440	2440	2440	0
198	20240906	161900	95383160	2440	2440	2440	2440	0
199	20240906	161800	95383160	2440	2440	2440	2440	0
200	20240906	161700	95383160	2440	2440	2440	2440	0
201	20240906	161600	95383160	2440	2440	2440	2440	0
202	20240906	161500	95383160	2440	2440	2440	2440	0
203	20240906	161400	95383160	2440	2440	2440	2440	0
204	20240906	161300	95383160	2440	2440	2440	2440	0
205	20240906	161200	95383160	2440	2440	2440	2440	0
206	20240906	161100	95383160	2440	2440	2440	2440	0
207	20240906	161000	95383160	2440	2440	2440	2440	0
208	20240906	160900	95383160	2440	2440	2440	2440	0
209	20240906	160800	95383160	2440	2440	2440	2440	0
210	20240906	160700	95383160	2440	2440	2440	2440	0
211	20240906	160600	95383160	2440	2440	2440	2440	0
212	20240906	160500	95383160	2440	2440	2440	2440	74
213	20240906	160400	95383160	2440	2440	2440	2440	0
214	20240906	160300	95383160	2440	2440	2440	2440	0
215	20240906	160200	95383160	2440	2440	2440	2440	0
216	20240906	160100	95383160	2440	2440	2440	2440	0
217	20240906	160000	95383160	2440	2440	2440	2440	0
218	20240906	155900	95383160	2440	2440	2440	2440	0
219	20240906	155800	95383160	2440	2440	2440	2440	0
220	20240906	155700	95383160	2440	2440	2440	2440	0
221	20240906	155600	95383160	2440	2440	2440	2440	0
222	20240906	155500	95383160	2440	2440	2440	2440	0
223	20240906	155400	95383160	2440	2440	2440	2440	0
224	20240906	155300	95383160	2440	2440	2440	2440	0
225	20240906	155200	95383160	2440	2440	2440	2440	0
226	20240906	155100	95383160	2440	2440	2440	2440	0
227	20240906	155000	95383160	2440	2440	2440	2440	0
228	20240906	154900	95383160	2440	2440	2440	2440	0
229	20240906	154800	95383160	2440	2440	2440	2440	0
230	20240906	154700	95383160	2440	2440	2440	2440	0
231	20240906	154600	95383160	2440	2440	2440	2440	0
232	20240906	154500	95383160	2440	2440	2440	2440	0
233	20240906	154400	95383160	2440	2440	2440	2440	0
234	20240906	154300	95383160	2440	2440	2440	2440	0
235	20240906	154200	95383160	2440	2440	2440	2440	0
236	20240906	154100	95383160	2440	2440	2440	2440	0
237	20240906	154000	95383160	2440	2440	2440	2440	0
238	20240906	153900	95383160	2440	2440	2440	2440	0
239	20240906	153800	95383160	2440	2440	2440	2440	0
240	20240906	153700	95383160	2440	2440	2440	2440	0
241	20240906	153600	95383160	2440	2440	2440	2440	0
242	20240906	153500	95383160	2440	2440	2440	2440	74
243	20240906	153400	95383160	2440	2440	2440	2440	0
244	20240906	153300	95383160	2440	2440	2440	2440	0
245	20240906	153200	95383160	2440	2440	2440	2440	0
246	20240906	153100	95383160	2440	2440	2440	2440	0
247	20240906	153000	95383160	2440	2440	2440	2440	74
248	20240906	152900	95202600	2440	2440	2440	2440	0
249	20240906	152800	95202600	2440	2440	2440	2440	0
250	20240906	152700	95202600	2440	2440	2440	2440	0
251	20240906	152600	95202600	2440	2440	2440	2440	0
252	20240906	152500	95202600	2440	2440	2440	2440	0
253	20240906	152400	95202600	2440	2440	2440	2440	0
254	20240906	152300	95202600	2440	2440	2440	2440	0
255	20240906	152200	95202600	2440	2440	2440	2440	0
256	20240906	152100	95202600	2440	2440	2440	2440	0
257	20240906	152000	95202600	2440	2440	2440	2440	0
258	20240906	151900	95202600	2440	2440	2440	2440	0
259	20240906	151800	95202600	2440	2440	2440	2440	4
260	20240906	151700	95192840	2440	2440	2440	2430	97
261	20240906	151600	94957100	2440	2440	2440	2440	2
262	20240906	151500	94952220	2440	2440	2440	2440	0
263	20240906	151400	94952220	2440	2435	2440	2435	115
264	20240906	151300	94672190	2435	2435	2435	2435	0
265	20240906	151200	94672190	2435	2435	2435	2435	0
266	20240906	151100	94672190	2435	2435	2435	2435	0
267	20240906	151000	94672190	2435	2435	2435	2435	0
268	20240906	150900	94672190	2435	2435	2435	2435	5
269	20240906	150800	94660015	2435	2435	2435	2435	100
270	20240906	150700	94416515	2435	2435	2435	2435	1
271	20240906	150600	94414080	2435	2435	2435	2435	0
272	20240906	150500	94414080	2435	2435	2435	2435	0
273	20240906	150400	94414080	2435	2435	2435	2435	0
274	20240906	150300	94414080	2435	2435	2435	2435	4
275	20240906	150200	94404340	2435	2435	2435	2435	2
276	20240906	150100	94399470	2435	2435	2435	2435	0
277	20240906	150000	94399470	2435	2435	2435	2435	100
278	20240906	145900	94155970	2440	2440	2440	2440	0
279	20240906	145800	94155970	2440	2440	2440	2440	0
280	20240906	145700	94155970	2440	2440	2440	2440	0
281	20240906	145600	94155970	2440	2440	2440	2440	0
282	20240906	145500	94155970	2440	2440	2440	2440	6
283	20240906	145400	94141330	2445	2445	2445	2445	0
284	20240906	145300	94141330	2445	2445	2445	2445	0
285	20240906	145200	94141330	2445	2445	2445	2445	0
286	20240906	145100	94141330	2445	2445	2445	2445	0
287	20240906	145000	94141330	2445	2445	2445	2445	0
288	20240906	144900	94141330	2445	2445	2445	2445	0
289	20240906	144800	94141330	2445	2445	2445	2445	0
290	20240906	144700	94141330	2445	2445	2445	2445	0
291	20240906	144600	94141330	2445	2445	2445	2445	0
292	20240906	144500	94141330	2445	2445	2445	2445	0
293	20240906	144400	94141330	2445	2445	2445	2445	0
294	20240906	144300	94141330	2445	2445	2445	2445	0
295	20240906	144200	94141330	2445	2445	2445	2445	0
296	20240906	144100	94141330	2445	2445	2445	2445	0
297	20240906	144000	94141330	2445	2445	2445	2445	0
298	20240906	143900	94141330	2445	2445	2445	2445	1
299	20240906	143800	94138885	2435	2435	2435	2435	9058
300	20240906	143700	72082655	2445	2435	2445	2435	2066
301	20240906	143600	67050715	2435	2435	2435	2435	0
302	20240906	143500	67050715	2435	2430	2435	2430	100
303	20240906	143400	66807710	2430	2430	2430	2430	101
304	20240906	143300	66562280	2425	2425	2425	2425	75
305	20240906	143200	66380405	2425	2425	2425	2425	3
306	20240906	143100	66373130	2425	2425	2425	2425	0
307	20240906	143000	66373130	2425	2425	2425	2425	5
308	20240906	142900	66361005	2425	2425	2425	2425	3
309	20240906	142800	66353730	2425	2425	2425	2425	1
310	20240906	142700	66351305	2425	2425	2425	2425	3
311	20240906	142600	66344030	2425	2425	2425	2425	0
312	20240906	142500	66344030	2425	2425	2425	2425	1
313	20240906	142400	66341605	2425	2425	2425	2425	11
314	20240906	142300	66314930	2435	2435	2435	2435	0
315	20240906	142200	66314930	2435	2435	2435	2435	0
316	20240906	142100	66314930	2435	2435	2435	2435	0
317	20240906	142000	66314930	2435	2435	2435	2435	0
318	20240906	141900	66314930	2435	2425	2435	2415	4001
319	20240906	141800	56642300	2435	2435	2435	2435	0
320	20240906	141700	56642300	2435	2435	2435	2435	0
321	20240906	141600	56642300	2435	2435	2435	2435	0
322	20240906	141500	56642300	2435	2435	2435	2435	0
323	20240906	141400	56642300	2435	2435	2435	2435	0
324	20240906	141300	56642300	2435	2435	2435	2435	0
325	20240906	141200	56642300	2435	2435	2435	2435	0
326	20240906	141100	56642300	2435	2435	2435	2435	8
327	20240906	141000	56622820	2435	2435	2435	2435	0
328	20240906	140900	56622820	2435	2435	2435	2435	1
329	20240906	140800	56620385	2425	2425	2425	2425	100
330	20240906	140700	56377885	2435	2435	2435	2435	0
331	20240906	140600	56377885	2435	2435	2435	2435	0
332	20240906	140500	56377885	2435	2435	2435	2435	1
333	20240906	140400	56375450	2425	2425	2425	2425	0
334	20240906	140300	56375450	2425	2425	2425	2425	1
335	20240906	140200	56373025	2435	2435	2435	2435	0
336	20240906	140100	56373025	2435	2435	2435	2435	2
337	20240906	140000	56368155	2435	2435	2435	2435	0
338	20240906	135900	56368155	2435	2435	2435	2435	0
339	20240906	135800	56368155	2435	2435	2435	2435	0
340	20240906	135700	56368155	2435	2435	2435	2435	0
341	20240906	135600	56368155	2435	2435	2435	2435	1
342	20240906	135500	56365720	2425	2425	2425	2425	0
343	20240906	135400	56365720	2425	2425	2425	2425	0
344	20240906	135300	56365720	2425	2425	2425	2425	0
345	20240906	135200	56365720	2425	2425	2425	2425	22
346	20240906	135100	56312370	2435	2430	2435	2430	10
347	20240906	135000	56288065	2430	2430	2430	2430	0
348	20240906	134900	56288065	2430	2430	2430	2430	8
349	20240906	134800	56268625	2435	2435	2435	2435	0
350	20240906	134700	56268625	2435	2435	2435	2435	0
351	20240906	134600	56268625	2435	2435	2435	2435	0
352	20240906	134500	56268625	2435	2435	2435	2435	0
353	20240906	134400	56268625	2435	2430	2435	2430	36
354	20240906	134300	56181140	2430	2425	2430	2425	8
355	20240906	134200	56161730	2430	2430	2430	2430	0
356	20240906	134100	56161730	2430	2430	2430	2430	1
357	20240906	134000	56159300	2430	2430	2430	2430	0
358	20240906	133900	56159300	2430	2430	2430	2430	0
359	20240906	133800	56159300	2430	2430	2430	2430	1
360	20240906	133700	56156870	2430	2430	2430	2430	0
361	20240906	133600	56156870	2430	2430	2430	2430	4
362	20240906	133500	56147150	2430	2435	2435	2430	11
363	20240906	133400	56120395	2435	2435	2435	2435	0
364	20240906	133300	56120395	2435	2435	2435	2435	2
365	20240906	133200	56115525	2435	2435	2435	2435	1
366	20240906	133100	56113090	2435	2435	2435	2435	1
367	20240906	133000	56110655	2435	2435	2435	2435	0
368	20240906	132900	56110655	2435	2435	2435	2435	0
369	20240906	132800	56110655	2435	2435	2435	2435	2
370	20240906	132700	56105785	2435	2435	2435	2435	0
371	20240906	132600	56105785	2435	2435	2435	2435	30
372	20240906	132500	56032735	2440	2440	2440	2440	0
373	20240906	132400	56032735	2440	2440	2440	2440	0
374	20240906	132300	56032735	2440	2440	2440	2440	0
375	20240906	132200	56032735	2440	2440	2440	2440	0
376	20240906	132100	56032735	2440	2440	2440	2440	0
377	20240906	132000	56032735	2440	2440	2440	2440	0
378	20240906	131900	56032735	2440	2440	2440	2440	0
379	20240906	131800	56032735	2440	2440	2440	2440	0
380	20240906	131700	56032735	2440	2440	2440	2440	0
381	20240906	131600	56032735	2440	2440	2440	2440	0
382	20240906	131500	56032735	2440	2440	2440	2440	0
383	20240906	131400	56032735	2440	2440	2440	2440	0
384	20240906	131300	56032735	2440	2440	2440	2440	0
385	20240906	131200	56032735	2440	2440	2440	2440	0
386	20240906	131100	56032735	2440	2440	2440	2440	0
387	20240906	131000	56032735	2440	2440	2440	2440	0
388	20240906	130900	56032735	2440	2440	2440	2440	0
389	20240906	130800	56032735	2440	2440	2440	2440	0
390	20240906	130700	56032735	2440	2440	2440	2440	0
391	20240906	130600	56032735	2440	2440	2440	2440	0
392	20240906	130500	56032735	2440	2440	2440	2440	0
393	20240906	130400	56032735	2440	2430	2440	2430	2
394	20240906	130300	56027865	2425	2430	2430	2425	84
395	20240906	130200	55823785	2440	2440	2440	2440	0
396	20240906	130100	55823785	2440	2440	2440	2440	0
397	20240906	130000	55823785	2440	2440	2440	2440	0
398	20240906	125900	55823785	2440	2440	2440	2440	0
399	20240906	125800	55823785	2440	2440	2440	2440	0
400	20240906	125700	55823785	2440	2440	2440	2440	0
401	20240906	125600	55823785	2440	2440	2440	2440	3
402	20240906	125500	55816465	2440	2440	2440	2440	0
403	20240906	125400	55816465	2440	2440	2440	2440	0
404	20240906	125300	55816465	2440	2440	2440	2440	0
405	20240906	125200	55816465	2440	2440	2440	2440	0
406	20240906	125100	55816465	2440	2440	2440	2440	0
407	20240906	125000	55816465	2440	2440	2440	2440	1
408	20240906	124900	55814025	2430	2440	2440	2430	9
409	20240906	124800	55792075	2440	2440	2440	2440	0
410	20240906	124700	55792075	2440	2440	2440	2440	0
411	20240906	124600	55792075	2440	2440	2440	2440	0
412	20240906	124500	55792075	2440	2440	2440	2440	0
413	20240906	124400	55792075	2440	2440	2440	2440	0
414	20240906	124300	55792075	2440	2440	2440	2440	1
415	20240906	124200	55789635	2440	2440	2440	2440	1
416	20240906	124100	55787195	2440	2440	2440	2440	0
417	20240906	124000	55787195	2440	2440	2440	2440	0
418	20240906	123900	55787195	2440	2440	2440	2440	0
419	20240906	123800	55787195	2440	2440	2440	2440	0
420	20240906	123700	55787195	2440	2440	2440	2440	0
421	20240906	123600	55787195	2440	2440	2440	2440	1
422	20240906	123500	55784755	2440	2440	2440	2440	0
423	20240906	123400	55784755	2440	2440	2440	2440	0
424	20240906	123300	55784755	2440	2440	2440	2440	0
425	20240906	123200	55784755	2440	2440	2440	2440	0
426	20240906	123100	55784755	2440	2440	2440	2440	0
427	20240906	123000	55784755	2440	2440	2440	2440	0
428	20240906	122900	55784755	2440	2440	2440	2440	0
429	20240906	122800	55784755	2440	2440	2440	2440	0
430	20240906	122700	55784755	2440	2440	2440	2440	2
431	20240906	122600	55779875	2440	2440	2440	2440	0
432	20240906	122500	55779875	2440	2440	2440	2440	0
433	20240906	122400	55779875	2440	2440	2440	2440	0
434	20240906	122300	55779875	2440	2440	2440	2440	0
435	20240906	122200	55779875	2440	2440	2440	2440	0
436	20240906	122100	55779875	2440	2440	2440	2440	0
437	20240906	122000	55779875	2440	2440	2440	2440	1
438	20240906	121900	55777435	2430	2430	2430	2430	0
439	20240906	121800	55777435	2430	2430	2430	2430	0
440	20240906	121700	55777435	2430	2430	2430	2430	11
441	20240906	121600	55750705	2440	2440	2440	2440	0
442	20240906	121500	55750705	2440	2440	2440	2440	0
443	20240906	121400	55750705	2440	2440	2440	2440	0
444	20240906	121300	55750705	2440	2440	2440	2440	0
445	20240906	121200	55750705	2440	2440	2440	2440	3
446	20240906	121100	55743385	2420	2445	2445	2420	1224
447	20240906	121000	52778030	2440	2440	2440	2440	123
448	20240906	120900	52477910	2440	2440	2440	2440	0
449	20240906	120800	52477910	2440	2425	2440	2425	533
450	20240906	120700	51185370	2445	2425	2445	2425	97
451	20240906	120600	50950120	2430	2430	2430	2430	0
452	20240906	120500	50950120	2430	2430	2430	2430	0
453	20240906	120400	50950120	2430	2430	2430	2430	0
454	20240906	120300	50950120	2430	2430	2430	2430	0
455	20240906	120200	50950120	2430	2430	2430	2430	0
456	20240906	120100	50950120	2430	2430	2430	2430	2
457	20240906	120000	50945260	2430	2430	2430	2430	1
458	20240906	115900	50942830	2420	2420	2420	2420	1000
459	20240906	115800	48522830	2430	2430	2430	2430	5
460	20240906	115700	48510680	2430	2430	2430	2430	0
461	20240906	115600	48510680	2430	2430	2430	2430	3
462	20240906	115500	48503390	2430	2430	2430	2430	0
463	20240906	115400	48503390	2430	2430	2430	2430	0
464	20240906	115300	48503390	2430	2425	2430	2415	2308
465	20240906	115200	42922155	2425	2425	2425	2425	591
466	20240906	115100	41488980	2430	2430	2430	2430	0
467	20240906	115000	41488980	2430	2430	2430	2430	2
468	20240906	114900	41484120	2430	2430	2430	2430	0
469	20240906	114800	41484120	2430	2430	2430	2430	0
470	20240906	114700	41484120	2430	2430	2430	2430	0
471	20240906	114600	41484120	2430	2430	2430	2430	0
472	20240906	114500	41484120	2430	2430	2430	2430	0
473	20240906	114400	41484120	2430	2425	2430	2425	1001
474	20240906	114300	39056690	2430	2430	2430	2430	1
475	20240906	114200	39054260	2440	2430	2440	2430	53
476	20240906	114100	38925460	2430	2440	2440	2430	2
477	20240906	114000	38920590	2430	2430	2430	2430	0
478	20240906	113900	38920590	2430	2430	2430	2430	215
479	20240906	113800	38398140	2440	2440	2440	2440	0
480	20240906	113700	38398140	2440	2440	2440	2440	0
481	20240906	113600	38398140	2440	2440	2440	2440	0
482	20240906	113500	38398140	2440	2440	2440	2440	5
483	20240906	113400	38385940	2440	2440	2440	2440	0
484	20240906	113300	38385940	2440	2440	2440	2440	60
485	20240906	113200	38239540	2440	2440	2440	2440	0
486	20240906	113100	38239540	2440	2440	2440	2440	0
487	20240906	113000	38239540	2440	2440	2440	2440	100
488	20240906	112900	37995540	2440	2440	2440	2440	0
489	20240906	112800	37995540	2440	2440	2440	2440	1
490	20240906	112700	37993100	2440	2440	2440	2440	0
491	20240906	112600	37993100	2440	2440	2440	2440	0
492	20240906	112500	37993100	2440	2440	2440	2440	0
493	20240906	112400	37993100	2440	2440	2440	2440	1
494	20240906	112300	37990660	2440	2440	2440	2440	0
495	20240906	112200	37990660	2440	2440	2440	2440	0
496	20240906	112100	37990660	2440	2440	2440	2440	0
497	20240906	112000	37990660	2440	2440	2440	2440	3
498	20240906	111900	37983340	2440	2440	2440	2440	2
499	20240906	111800	37978460	2440	2440	2440	2440	0
500	20240906	111700	37978460	2440	2440	2440	2440	34
501	20240906	111600	37895500	2440	2440	2440	2440	0
502	20240906	111500	37895500	2440	2440	2440	2440	0
503	20240906	111400	37895500	2440	2440	2440	2440	0
504	20240906	111300	37895500	2440	2440	2440	2440	0
505	20240906	111200	37895500	2440	2440	2440	2440	0
506	20240906	111100	37895500	2440	2440	2440	2440	0
507	20240906	111000	37895500	2440	2440	2440	2440	0
508	20240906	110900	37895500	2440	2440	2445	2440	921
509	20240906	110800	35648255	2440	2440	2440	2440	3
510	20240906	110700	35640935	2440	2440	2440	2440	0
511	20240906	110600	35640935	2440	2440	2440	2440	0
512	20240906	110500	35640935	2440	2440	2440	2440	0
513	20240906	110400	35640935	2440	2440	2440	2440	3
514	20240906	110300	35633615	2440	2440	2440	2440	0
515	20240906	110200	35633615	2440	2440	2440	2440	0
516	20240906	110100	35633615	2440	2440	2440	2440	10
517	20240906	110000	35609215	2440	2440	2440	2440	0
518	20240906	105900	35609215	2440	2440	2440	2440	0
519	20240906	105800	35609215	2440	2440	2440	2440	0
520	20240906	105700	35609215	2440	2440	2440	2440	0
521	20240906	105600	35609215	2440	2425	2440	2425	22
522	20240906	105500	35555850	2425	2425	2425	2425	0
523	20240906	105400	35555850	2425	2425	2425	2425	0
524	20240906	105300	35555850	2425	2445	2445	2425	212
525	20240906	105200	35041620	2435	2435	2435	2435	0
526	20240906	105100	35041620	2435	2435	2435	2435	0
527	20240906	105000	35041620	2435	2435	2435	2435	0
528	20240906	104900	35041620	2435	2435	2435	2435	0
529	20240906	104800	35041620	2435	2435	2435	2435	0
530	20240906	104700	35041620	2435	2435	2435	2435	2
531	20240906	104600	35036750	2445	2445	2445	2445	0
532	20240906	104500	35036750	2445	2445	2445	2445	0
533	20240906	104400	35036750	2445	2445	2445	2445	0
534	20240906	104300	35036750	2445	2445	2445	2445	1
535	20240906	104200	35034305	2445	2445	2445	2445	0
536	20240906	104100	35034305	2445	2445	2445	2445	0
537	20240906	104000	35034305	2445	2445	2445	2445	0
538	20240906	103900	35034305	2445	2445	2445	2445	5
539	20240906	103800	35022080	2430	2430	2430	2430	0
540	20240906	103700	35022080	2430	2430	2430	2430	0
541	20240906	103600	35022080	2430	2430	2430	2430	0
542	20240906	103500	35022080	2430	2430	2430	2430	1
543	20240906	103400	35019650	2450	2450	2450	2450	0
544	20240906	103300	35019650	2450	2450	2450	2450	1
545	20240906	103200	35017200	2430	2430	2430	2430	0
546	20240906	103100	35017200	2430	2430	2430	2430	0
547	20240906	103000	35017200	2430	2430	2430	2430	1
548	20240906	102900	35014770	2450	2450	2450	2450	0
549	20240906	102800	35014770	2450	2450	2450	2450	3
550	20240906	102700	35007420	2425	2425	2425	2425	330
551	20240906	102600	34207170	2425	2425	2425	2425	11
552	20240906	102500	34180495	2435	2435	2435	2430	17
553	20240906	102400	34139155	2450	2430	2450	2430	2
554	20240906	102300	34134275	2430	2430	2430	2430	0
555	20240906	102200	34134275	2430	2445	2445	2430	7
556	20240906	102100	34117175	2450	2430	2450	2430	64
557	20240906	102000	33961615	2420	2420	2420	2420	0
558	20240906	101900	33961615	2420	2420	2420	2420	0
559	20240906	101800	33961615	2420	2425	2425	2420	1278
560	20240906	101700	30865560	2440	2440	2440	2440	152
561	20240906	101600	30494680	2435	2435	2440	2435	151
562	20240906	101500	30126595	2440	2435	2440	2435	1000
563	20240906	101400	27686645	2440	2440	2440	2440	0
564	20240906	101300	27686645	2440	2440	2440	2440	0
565	20240906	101200	27686645	2440	2440	2440	2440	0
566	20240906	101100	27686645	2440	2440	2440	2440	0
567	20240906	101000	27686645	2440	2435	2440	2420	1013
568	20240906	100900	25234975	2420	2420	2420	2420	0
569	20240906	100800	25234975	2420	2425	2425	2420	46
570	20240906	100700	25123650	2425	2430	2430	2425	1838
571	20240906	100600	20666450	2430	2435	2435	2430	38
572	20240906	100500	20574055	2435	2435	2435	2435	1
573	20240906	100400	20571620	2440	2440	2440	2440	0
574	20240906	100300	20571620	2440	2440	2440	2440	409
575	20240906	100200	19573660	2440	2440	2440	2440	7
576	20240906	100100	19556580	2430	2440	2440	2430	687
577	20240906	100000	17887160	2430	2430	2430	2430	500
578	20240906	095900	16672160	2440	2440	2440	2440	0
579	20240906	095800	16672160	2440	2440	2440	2440	0
580	20240906	095700	16672160	2440	2440	2440	2440	0
581	20240906	095600	16672160	2440	2440	2440	2440	0
582	20240906	095500	16672160	2440	2440	2440	2440	0
583	20240906	095400	16672160	2440	2440	2440	2440	0
584	20240906	095300	16672160	2440	2440	2440	2440	0
585	20240906	095200	16672160	2440	2440	2440	2440	0
586	20240906	095100	16672160	2440	2440	2440	2440	0
587	20240906	095000	16672160	2440	2440	2440	2440	0
588	20240906	094900	16672160	2440	2440	2440	2440	0
589	20240906	094800	16672160	2440	2440	2440	2440	2
590	20240906	094700	16667280	2440	2440	2440	2440	1
591	20240906	094600	16664840	2435	2435	2435	2435	52
592	20240906	094500	16538220	2440	2440	2440	2440	0
593	20240906	094400	16538220	2440	2440	2440	2440	0
594	20240906	094300	16538220	2440	2440	2440	2440	0
595	20240906	094200	16538220	2440	2440	2440	2440	18
596	20240906	094100	16494300	2445	2445	2445	2445	1
597	20240906	094000	16491855	2430	2430	2430	2430	1000
598	20240906	093900	14061855	2450	2450	2450	2450	0
599	20240906	093800	14061855	2450	2450	2450	2450	1
600	20240906	093700	14059405	2450	2450	2450	2450	14
601	20240906	093600	14025105	2435	2435	2435	2435	1
602	20240906	093500	14022670	2435	2435	2435	2435	0
603	20240906	093400	14022670	2435	2450	2450	2435	4
604	20240906	093300	14012915	2450	2435	2450	2430	1077
605	20240906	093200	11394240	2450	2450	2450	2450	14
606	20240906	093100	11359940	2450	2430	2450	2430	99
607	20240906	093000	11119310	2440	2435	2440	2430	533
608	20240906	092900	9822450	2440	2450	2450	2440	20
609	20240906	092800	9773550	2450	2450	2450	2450	1
610	20240906	092700	9771100	2440	2440	2440	2440	12
611	20240906	092600	9741820	2450	2450	2450	2450	5
612	20240906	092500	9729570	2450	2450	2450	2450	0
613	20240906	092400	9729570	2450	2450	2450	2450	0
614	20240906	092300	9729570	2450	2450	2450	2440	542
615	20240906	092200	8406990	2440	2445	2445	2440	433
616	20240906	092100	7350305	2450	2440	2450	2440	1206
617	20240906	092000	4407615	2450	2450	2450	2450	1
618	20240906	091900	4405165	2445	2445	2445	2445	0
619	20240906	091800	4405165	2445	2445	2445	2445	0
620	20240906	091700	4405165	2445	2445	2445	2445	0
621	20240906	091600	4405165	2445	2445	2450	2445	121
622	20240906	091500	4109315	2445	2445	2445	2445	0
623	20240906	091400	4109315	2445	2455	2455	2445	14
624	20240906	091300	4074985	2455	2445	2455	2445	101
625	20240906	091200	3828030	2445	2445	2445	2445	101
626	20240906	091100	3581085	2455	2455	2455	2455	0
627	20240906	091000	3581085	2455	2455	2455	2455	1
628	20240906	090900	3578630	2445	2445	2445	2445	201
629	20240906	090800	3087185	2455	2455	2455	2455	0
630	20240906	090700	3087185	2455	2455	2455	2455	0
631	20240906	090600	3087185	2455	2455	2455	2455	1
632	20240906	090500	3084730	2450	2450	2450	2450	469
633	20240906	090400	1935680	2460	2460	2460	2460	0
634	20240906	090300	1935680	2460	2460	2460	2460	0
635	20240906	090200	1935680	2460	2460	2460	2460	0
636	20240906	090100	1935680	2460	2460	2460	2460	1
637	20240906	090000	1933220	2455	2450	2455	2450	789