KissMeData/054620/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	193400	92904990	5880	5880	5880	5880	221
3	20240902	193300	92904990	5880	5880	5880	5880	0
4	20240902	193200	92904990	5880	5880	5880	5880	0
5	20240902	193100	92904990	5880	5880	5880	5880	0
6	20240902	193000	92904990	5880	5880	5880	5880	0
7	20240902	192900	92904990	5880	5880	5880	5880	0
8	20240902	192800	92904990	5880	5880	5880	5880	0
9	20240902	192700	92904990	5880	5880	5880	5880	0
10	20240902	192600	92904990	5880	5880	5880	5880	0
11	20240902	192500	92904990	5880	5880	5880	5880	0
12	20240902	192400	92904990	5880	5880	5880	5880	0
13	20240902	192300	92904990	5880	5880	5880	5880	0
14	20240902	192200	92904990	5880	5880	5880	5880	0
15	20240902	192100	92904990	5880	5880	5880	5880	0
16	20240902	192000	92904990	5880	5880	5880	5880	0
17	20240902	191900	92904990	5880	5880	5880	5880	0
18	20240902	191800	92904990	5880	5880	5880	5880	0
19	20240902	191700	92904990	5880	5880	5880	5880	0
20	20240902	191600	92904990	5880	5880	5880	5880	0
21	20240902	191500	92904990	5880	5880	5880	5880	0
22	20240902	191400	92904990	5880	5880	5880	5880	0
23	20240902	191300	92904990	5880	5880	5880	5880	0
24	20240902	191200	92904990	5880	5880	5880	5880	0
25	20240902	191100	92904990	5880	5880	5880	5880	0
26	20240902	191000	92904990	5880	5880	5880	5880	0
27	20240902	190900	92904990	5880	5880	5880	5880	0
28	20240902	190800	92904990	5880	5880	5880	5880	0
29	20240902	190700	92904990	5880	5880	5880	5880	0
30	20240902	190600	92904990	5880	5880	5880	5880	0
31	20240902	190500	92904990	5880	5880	5880	5880	0
32	20240902	190400	92904990	5880	5880	5880	5880	221
33	20240902	190300	92904990	5880	5880	5880	5880	0
34	20240902	190200	92904990	5880	5880	5880	5880	0
35	20240902	190100	92904990	5880	5880	5880	5880	0
36	20240902	190000	92904990	5880	5880	5880	5880	0
37	20240902	185900	92904990	5880	5880	5880	5880	0
38	20240902	185800	92904990	5880	5880	5880	5880	0
39	20240902	185700	92904990	5880	5880	5880	5880	0
40	20240902	185600	92904990	5880	5880	5880	5880	0
41	20240902	185500	92904990	5880	5880	5880	5880	0
42	20240902	185400	92904990	5880	5880	5880	5880	0
43	20240902	185300	92904990	5880	5880	5880	5880	0
44	20240902	185200	92904990	5880	5880	5880	5880	0
45	20240902	185100	92904990	5880	5880	5880	5880	0
46	20240902	185000	92904990	5880	5880	5880	5880	0
47	20240902	184900	92904990	5880	5880	5880	5880	0
48	20240902	184800	92904990	5880	5880	5880	5880	0
49	20240902	184700	92904990	5880	5880	5880	5880	0
50	20240902	184600	92904990	5880	5880	5880	5880	0
51	20240902	184500	92904990	5880	5880	5880	5880	0
52	20240902	184400	92904990	5880	5880	5880	5880	0
53	20240902	184300	92904990	5880	5880	5880	5880	0
54	20240902	184200	92904990	5880	5880	5880	5880	0
55	20240902	184100	92904990	5880	5880	5880	5880	0
56	20240902	184000	92904990	5880	5880	5880	5880	0
57	20240902	183900	92904990	5880	5880	5880	5880	0
58	20240902	183800	92904990	5880	5880	5880	5880	0
59	20240902	183700	92904990	5880	5880	5880	5880	0
60	20240902	183600	92904990	5880	5880	5880	5880	0
61	20240902	183500	92904990	5880	5880	5880	5880	0
62	20240902	183400	92904990	5880	5880	5880	5880	221
63	20240902	183300	92904990	5880	5880	5880	5880	0
64	20240902	183200	92904990	5880	5880	5880	5880	0
65	20240902	183100	92904990	5880	5880	5880	5880	0
66	20240902	183000	92904990	5880	5880	5880	5880	0
67	20240902	182900	92904990	5880	5880	5880	5880	0
68	20240902	182800	92904990	5880	5880	5880	5880	0
69	20240902	182700	92904990	5880	5880	5880	5880	0
70	20240902	182600	92904990	5880	5880	5880	5880	0
71	20240902	182500	92904990	5880	5880	5880	5880	0
72	20240902	182400	92904990	5880	5880	5880	5880	0
73	20240902	182300	92904990	5880	5880	5880	5880	0
74	20240902	182200	92904990	5880	5880	5880	5880	0
75	20240902	182100	92904990	5880	5880	5880	5880	0
76	20240902	182000	92904990	5880	5880	5880	5880	0
77	20240902	181900	92904990	5880	5880	5880	5880	0
78	20240902	181800	92904990	5880	5880	5880	5880	0
79	20240902	181700	92904990	5880	5880	5880	5880	0
80	20240902	181600	92904990	5880	5880	5880	5880	0
81	20240902	181500	92904990	5880	5880	5880	5880	0
82	20240902	181400	92904990	5880	5880	5880	5880	0
83	20240902	181300	92904990	5880	5880	5880	5880	0
84	20240902	181200	92904990	5880	5880	5880	5880	0
85	20240902	181100	92904990	5880	5880	5880	5880	0
86	20240902	181000	92904990	5880	5880	5880	5880	0
87	20240902	180900	92904990	5880	5880	5880	5880	0
88	20240902	180800	92904990	5880	5880	5880	5880	0
89	20240902	180700	92904990	5880	5880	5880	5880	0
90	20240902	180600	92904990	5880	5880	5880	5880	0
91	20240902	180500	92904990	5880	5880	5880	5880	0
92	20240902	180400	92904990	5880	5880	5880	5880	221
93	20240902	180300	92904990	5880	5880	5880	5880	0
94	20240902	180200	92904990	5880	5880	5880	5880	0
95	20240902	180100	92904990	5880	5880	5880	5880	0
96	20240902	180000	92904990	5880	5880	5880	5880	0
97	20240902	175900	92904990	5880	5880	5880	5880	0
98	20240902	175800	92904990	5880	5880	5880	5880	0
99	20240902	175700	92904990	5880	5880	5880	5880	0
100	20240902	175600	92904990	5880	5880	5880	5880	0
101	20240902	175500	92904990	5880	5880	5880	5880	0
102	20240902	175400	92904990	5880	5880	5880	5880	0
103	20240902	175300	92904990	5880	5880	5880	5880	0
104	20240902	175200	92904990	5880	5880	5880	5880	0
105	20240902	175100	92904990	5880	5880	5880	5880	0
106	20240902	175000	92904990	5880	5880	5880	5880	0
107	20240902	174900	92904990	5880	5880	5880	5880	0
108	20240902	174800	92904990	5880	5880	5880	5880	0
109	20240902	174700	92904990	5880	5880	5880	5880	0
110	20240902	174600	92904990	5880	5880	5880	5880	0
111	20240902	174500	92904990	5880	5880	5880	5880	0
112	20240902	174400	92904990	5880	5880	5880	5880	0
113	20240902	174300	92904990	5880	5880	5880	5880	0
114	20240902	174200	92904990	5880	5880	5880	5880	0
115	20240902	174100	92904990	5880	5880	5880	5880	0
116	20240902	174000	92904990	5880	5880	5880	5880	0
117	20240902	173900	92904990	5880	5880	5880	5880	0
118	20240902	173800	92904990	5880	5880	5880	5880	0
119	20240902	173700	92904990	5880	5880	5880	5880	0
120	20240902	173600	92904990	5880	5880	5880	5880	0
121	20240902	173500	92904990	5880	5880	5880	5880	0
122	20240902	173400	92904990	5880	5880	5880	5880	221
123	20240902	173300	92904990	5880	5880	5880	5880	0
124	20240902	173200	92904990	5880	5880	5880	5880	0
125	20240902	173100	92904990	5880	5880	5880	5880	0
126	20240902	173000	92904990	5880	5880	5880	5880	0
127	20240902	172900	92904990	5880	5880	5880	5880	0
128	20240902	172800	92904990	5880	5880	5880	5880	0
129	20240902	172700	92904990	5880	5880	5880	5880	0
130	20240902	172600	92904990	5880	5880	5880	5880	0
131	20240902	172500	92904990	5880	5880	5880	5880	0
132	20240902	172400	92904990	5880	5880	5880	5880	0
133	20240902	172300	92904990	5880	5880	5880	5880	0
134	20240902	172200	92904990	5880	5880	5880	5880	0
135	20240902	172100	92904990	5880	5880	5880	5880	0
136	20240902	172000	92904990	5880	5880	5880	5880	0
137	20240902	171900	92904990	5880	5880	5880	5880	0
138	20240902	171800	92904990	5880	5880	5880	5880	0
139	20240902	171700	92904990	5880	5880	5880	5880	0
140	20240902	171600	92904990	5880	5880	5880	5880	0
141	20240902	171500	92904990	5880	5880	5880	5880	0
142	20240902	171400	92904990	5880	5880	5880	5880	0
143	20240902	171300	92904990	5880	5880	5880	5880	0
144	20240902	171200	92904990	5880	5880	5880	5880	0
145	20240902	171100	92904990	5880	5880	5880	5880	0
146	20240902	171000	92904990	5880	5880	5880	5880	0
147	20240902	170900	92904990	5880	5880	5880	5880	0
148	20240902	170800	92904990	5880	5880	5880	5880	0
149	20240902	170700	92904990	5880	5880	5880	5880	0
150	20240902	170600	92904990	5880	5880	5880	5880	0
151	20240902	170500	92904990	5880	5880	5880	5880	0
152	20240902	170400	92904990	5880	5880	5880	5880	221
153	20240902	170300	92904990	5880	5880	5880	5880	0
154	20240902	170200	92904990	5880	5880	5880	5880	0
155	20240902	170100	92904990	5880	5880	5880	5880	0
156	20240902	170000	92904990	5880	5880	5880	5880	0
157	20240902	165900	92904990	5880	5880	5880	5880	0
158	20240902	165800	92904990	5880	5880	5880	5880	0
159	20240902	165700	92904990	5880	5880	5880	5880	0
160	20240902	165600	92904990	5880	5880	5880	5880	0
161	20240902	165500	92904990	5880	5880	5880	5880	0
162	20240902	165400	92904990	5880	5880	5880	5880	0
163	20240902	165300	92904990	5880	5880	5880	5880	0
164	20240902	165200	92904990	5880	5880	5880	5880	0
165	20240902	165100	92904990	5880	5880	5880	5880	0
166	20240902	165000	92904990	5880	5880	5880	5880	0
167	20240902	164900	92904990	5880	5880	5880	5880	0
168	20240902	164800	92904990	5880	5880	5880	5880	0
169	20240902	164700	92904990	5880	5880	5880	5880	0
170	20240902	164600	92904990	5880	5880	5880	5880	0
171	20240902	164500	92904990	5880	5880	5880	5880	0
172	20240902	164400	92904990	5880	5880	5880	5880	0
173	20240902	164300	92904990	5880	5880	5880	5880	0
174	20240902	164200	92904990	5880	5880	5880	5880	0
175	20240902	164100	92904990	5880	5880	5880	5880	0
176	20240902	164000	92904990	5880	5880	5880	5880	0
177	20240902	163900	92904990	5880	5880	5880	5880	0
178	20240902	163800	92904990	5880	5880	5880	5880	0
179	20240902	163700	92904990	5880	5880	5880	5880	0
180	20240902	163600	92904990	5880	5880	5880	5880	0
181	20240902	163500	92904990	5880	5880	5880	5880	0
182	20240902	163400	92904990	5880	5880	5880	5880	221
183	20240902	163300	92904990	5880	5880	5880	5880	0
184	20240902	163200	92904990	5880	5880	5880	5880	0
185	20240902	163100	92904990	5880	5880	5880	5880	0
186	20240902	163000	92904990	5880	5880	5880	5880	0
187	20240902	162900	92904990	5880	5880	5880	5880	0
188	20240902	162800	92904990	5880	5880	5880	5880	0
189	20240902	162700	92904990	5880	5880	5880	5880	0
190	20240902	162600	92904990	5880	5880	5880	5880	0
191	20240902	162500	92904990	5880	5880	5880	5880	0
192	20240902	162400	92904990	5880	5880	5880	5880	0
193	20240902	162300	92904990	5880	5880	5880	5880	0
194	20240902	162200	92904990	5880	5880	5880	5880	0
195	20240902	162100	92904990	5880	5880	5880	5880	0
196	20240902	162000	92904990	5880	5880	5880	5880	0
197	20240902	161900	92904990	5880	5880	5880	5880	0
198	20240902	161800	92904990	5880	5880	5880	5880	0
199	20240902	161700	92904990	5880	5880	5880	5880	0
200	20240902	161600	92904990	5880	5880	5880	5880	0
201	20240902	161500	92904990	5880	5880	5880	5880	0
202	20240902	161400	92904990	5880	5880	5880	5880	0
203	20240902	161300	92904990	5880	5880	5880	5880	0
204	20240902	161200	92904990	5880	5880	5880	5880	0
205	20240902	161100	92904990	5880	5880	5880	5880	0
206	20240902	161000	92904990	5880	5880	5880	5880	0
207	20240902	160900	92904990	5880	5880	5880	5880	0
208	20240902	160800	92904990	5880	5880	5880	5880	0
209	20240902	160700	92904990	5880	5880	5880	5880	0
210	20240902	160600	92904990	5880	5880	5880	5880	0
211	20240902	160500	92904990	5880	5880	5880	5880	0
212	20240902	160400	92904990	5880	5880	5880	5880	221
213	20240902	160300	92904990	5880	5880	5880	5880	0
214	20240902	160200	92904990	5880	5880	5880	5880	0
215	20240902	160100	92904990	5880	5880	5880	5880	0
216	20240902	160000	92904990	5880	5880	5880	5880	0
217	20240902	155900	92904990	5880	5880	5880	5880	0
218	20240902	155800	92904990	5880	5880	5880	5880	0
219	20240902	155700	92904990	5880	5880	5880	5880	0
220	20240902	155600	92904990	5880	5880	5880	5880	0
221	20240902	155500	92904990	5880	5880	5880	5880	0
222	20240902	155400	92904990	5880	5880	5880	5880	0
223	20240902	155300	92904990	5880	5880	5880	5880	0
224	20240902	155200	92904990	5880	5880	5880	5880	0
225	20240902	155100	92904990	5880	5880	5880	5880	0
226	20240902	155000	92904990	5880	5880	5880	5880	0
227	20240902	154900	92904990	5880	5880	5880	5880	0
228	20240902	154800	92904990	5880	5880	5880	5880	0
229	20240902	154700	92904990	5880	5880	5880	5880	0
230	20240902	154600	92904990	5880	5880	5880	5880	0
231	20240902	154500	92904990	5880	5880	5880	5880	0
232	20240902	154400	92904990	5880	5880	5880	5880	0
233	20240902	154300	92904990	5880	5880	5880	5880	0
234	20240902	154200	92904990	5880	5880	5880	5880	0
235	20240902	154100	92904990	5880	5880	5880	5880	0
236	20240902	154000	92904990	5880	5880	5880	5880	0
237	20240902	153900	92904990	5880	5880	5880	5880	0
238	20240902	153800	92904990	5880	5880	5880	5880	0
239	20240902	153700	92904990	5880	5880	5880	5880	0
240	20240902	153600	92904990	5880	5880	5880	5880	0
241	20240902	153500	92904990	5880	5880	5880	5880	0
242	20240902	153400	92904990	5880	5880	5880	5880	221
243	20240902	153300	92904990	5880	5880	5880	5880	0
244	20240902	153200	92904990	5880	5880	5880	5880	0
245	20240902	153100	92904990	5880	5880	5880	5880	0
246	20240902	153000	92904990	5880	5880	5880	5880	221
247	20240902	152900	91605510	5860	5860	5860	5860	0
248	20240902	152800	91605510	5860	5860	5860	5860	0
249	20240902	152700	91605510	5860	5860	5860	5860	0
250	20240902	152600	91605510	5860	5860	5860	5860	0
251	20240902	152500	91605510	5860	5860	5860	5860	0
252	20240902	152400	91605510	5860	5860	5860	5860	0
253	20240902	152300	91605510	5860	5860	5860	5860	0
254	20240902	152200	91605510	5860	5860	5860	5860	0
255	20240902	152100	91605510	5860	5860	5860	5860	0
256	20240902	152000	91605510	5860	5860	5860	5860	0
257	20240902	151900	91605510	5860	5860	5860	5860	0
258	20240902	151800	91605510	5860	5860	5860	5860	0
259	20240902	151700	91605510	5860	5860	5860	5860	0
260	20240902	151600	91605510	5860	5860	5860	5860	0
261	20240902	151500	91605510	5860	5860	5860	5860	0
262	20240902	151400	91605510	5860	5860	5860	5860	0
263	20240902	151300	91605510	5860	5860	5860	5860	0
264	20240902	151200	91605510	5860	5860	5860	5860	0
265	20240902	151100	91605510	5860	5860	5860	5860	0
266	20240902	151000	91605510	5860	5880	5880	5860	2
267	20240902	150900	91593770	5880	5870	5880	5870	2
268	20240902	150800	91582020	5870	5870	5870	5870	0
269	20240902	150700	91582020	5870	5870	5870	5870	0
270	20240902	150600	91582020	5870	5870	5870	5870	0
271	20240902	150500	91582020	5870	5870	5870	5870	0
272	20240902	150400	91582020	5870	5850	5870	5840	4
273	20240902	150300	91558620	5870	5870	5870	5870	1
274	20240902	150200	91552750	5830	5860	5860	5830	774
275	20240902	150100	87040240	5870	5870	5870	5870	0
276	20240902	150000	87040240	5870	5870	5870	5870	0
277	20240902	145900	87040240	5870	5870	5870	5870	1
278	20240902	145800	87034370	5880	5860	5880	5860	22
279	20240902	145700	86905430	5860	5830	5860	5790	132
280	20240902	145600	86140650	5880	5880	5880	5880	0
281	20240902	145500	86140650	5880	5880	5880	5880	0
282	20240902	145400	86140650	5880	5880	5880	5880	0
283	20240902	145300	86140650	5880	5880	5880	5880	0
284	20240902	145200	86140650	5880	5880	5880	5880	0
285	20240902	145100	86140650	5880	5880	5880	5880	0
286	20240902	145000	86140650	5880	5880	5880	5880	1
287	20240902	144900	86134770	5870	5870	5870	5870	10
288	20240902	144800	86076070	5880	5880	5880	5880	0
289	20240902	144700	86076070	5880	5880	5880	5880	0
290	20240902	144600	86076070	5880	5880	5880	5880	0
291	20240902	144500	86076070	5880	5880	5880	5880	0
292	20240902	144400	86076070	5880	5880	5880	5880	0
293	20240902	144300	86076070	5880	5880	5880	5880	0
294	20240902	144200	86076070	5880	5880	5880	5880	0
295	20240902	144100	86076070	5880	5880	5880	5880	0
296	20240902	144000	86076070	5880	5880	5880	5880	0
297	20240902	143900	86076070	5880	5880	5880	5880	0
298	20240902	143800	86076070	5880	5880	5880	5880	0
299	20240902	143700	86076070	5880	5880	5880	5880	0
300	20240902	143600	86076070	5880	5880	5880	5880	0
301	20240902	143500	86076070	5880	5880	5880	5880	0
302	20240902	143400	86076070	5880	5880	5880	5880	0
303	20240902	143300	86076070	5880	5840	5880	5840	91
304	20240902	143200	85543470	5840	5840	5840	5840	1
305	20240902	143100	85537630	5790	5830	5840	5790	207
306	20240902	143000	84332710	5830	5800	5830	5800	335
307	20240902	142900	82387500	5830	5830	5830	5830	0
308	20240902	142800	82387500	5830	5830	5830	5830	1
309	20240902	142700	82381670	5800	5800	5800	5800	131
310	20240902	142600	81621870	5830	5830	5830	5830	0
311	20240902	142500	81621870	5830	5830	5830	5830	0
312	20240902	142400	81621870	5830	5830	5830	5830	0
313	20240902	142300	81621870	5830	5830	5830	5830	0
314	20240902	142200	81621870	5830	5830	5830	5830	0
315	20240902	142100	81621870	5830	5830	5830	5830	0
316	20240902	142000	81621870	5830	5830	5830	5830	0
317	20240902	141900	81621870	5830	5830	5830	5830	0
318	20240902	141800	81621870	5830	5830	5830	5830	0
319	20240902	141700	81621870	5830	5830	5830	5830	0
320	20240902	141600	81621870	5830	5830	5830	5830	1
321	20240902	141500	81616040	5830	5830	5830	5830	0
322	20240902	141400	81616040	5830	5830	5830	5830	0
323	20240902	141300	81616040	5830	5830	5830	5830	0
324	20240902	141200	81616040	5830	5830	5830	5830	0
325	20240902	141100	81616040	5830	5830	5830	5830	10
326	20240902	141000	81557740	5830	5830	5830	5830	0
327	20240902	140900	81557740	5830	5830	5830	5830	1
328	20240902	140800	81551910	5840	5840	5840	5840	0
329	20240902	140700	81551910	5840	5840	5840	5840	0
330	20240902	140600	81551910	5840	5840	5840	5840	0
331	20240902	140500	81551910	5840	5840	5840	5840	0
332	20240902	140400	81551910	5840	5840	5840	5840	2
333	20240902	140300	81540230	5840	5840	5840	5840	0
334	20240902	140200	81540230	5840	5840	5840	5840	0
335	20240902	140100	81540230	5840	5840	5840	5840	0
336	20240902	140000	81540230	5840	5840	5840	5840	0
337	20240902	135900	81540230	5840	5840	5840	5840	0
338	20240902	135800	81540230	5840	5830	5840	5830	11
339	20240902	135700	81476090	5810	5810	5810	5810	0
340	20240902	135600	81476090	5810	5810	5810	5810	1
341	20240902	135500	81470280	5810	5810	5810	5810	0
342	20240902	135400	81470280	5810	5810	5810	5810	38
343	20240902	135300	81249500	5810	5810	5810	5810	0
344	20240902	135200	81249500	5810	5810	5810	5810	0
345	20240902	135100	81249500	5810	5810	5810	5810	0
346	20240902	135000	81249500	5810	5810	5810	5810	0
347	20240902	134900	81249500	5810	5810	5810	5810	0
348	20240902	134800	81249500	5810	5810	5810	5810	0
349	20240902	134700	81249500	5810	5810	5810	5810	0
350	20240902	134600	81249500	5810	5790	5810	5790	468
351	20240902	134500	78539760	5790	5790	5790	5790	0
352	20240902	134400	78539760	5790	5790	5790	5790	0
353	20240902	134300	78539760	5790	5790	5790	5790	5
354	20240902	134200	78510810	5790	5790	5790	5790	2
355	20240902	134100	78499230	5790	5790	5790	5790	1
356	20240902	134000	78493440	5790	5790	5790	5790	21
357	20240902	133900	78371850	5790	5790	5790	5790	0
358	20240902	133800	78371850	5790	5790	5790	5790	0
359	20240902	133700	78371850	5790	5790	5790	5790	20
360	20240902	133600	78256050	5790	5790	5790	5790	0
361	20240902	133500	78256050	5790	5790	5790	5790	0
362	20240902	133400	78256050	5790	5790	5790	5790	100
363	20240902	133300	77677050	5790	5790	5790	5790	0
364	20240902	133200	77677050	5790	5790	5790	5790	0
365	20240902	133100	77677050	5790	5790	5790	5790	0
366	20240902	133000	77677050	5790	5790	5790	5790	0
367	20240902	132900	77677050	5790	5790	5790	5790	0
368	20240902	132800	77677050	5790	5790	5790	5790	0
369	20240902	132700	77677050	5790	5790	5790	5790	0
370	20240902	132600	77677050	5790	5790	5790	5790	0
371	20240902	132500	77677050	5790	5790	5790	5790	0
372	20240902	132400	77677050	5790	5790	5790	5790	0
373	20240902	132300	77677050	5790	5790	5790	5790	0
374	20240902	132200	77677050	5790	5790	5790	5790	0
375	20240902	132100	77677050	5790	5790	5790	5790	0
376	20240902	132000	77677050	5790	5790	5790	5790	0
377	20240902	131900	77677050	5790	5790	5790	5790	0
378	20240902	131800	77677050	5790	5790	5790	5790	0
379	20240902	131700	77677050	5790	5790	5790	5790	0
380	20240902	131600	77677050	5790	5790	5790	5790	35
381	20240902	131500	77474400	5790	5790	5790	5790	0
382	20240902	131400	77474400	5790	5790	5790	5790	0
383	20240902	131300	77474400	5790	5790	5790	5790	0
384	20240902	131200	77474400	5790	5790	5790	5790	3
385	20240902	131100	77457030	5780	5780	5780	5780	0
386	20240902	131000	77457030	5780	5780	5780	5780	21
387	20240902	130900	77335650	5790	5790	5790	5790	0
388	20240902	130800	77335650	5790	5790	5790	5790	0
389	20240902	130700	77335650	5790	5790	5790	5790	4
390	20240902	130600	77312490	5790	5790	5790	5790	225
391	20240902	130500	76009740	5790	5790	5790	5790	0
392	20240902	130400	76009740	5790	5790	5790	5790	0
393	20240902	130300	76009740	5790	5790	5790	5790	9
394	20240902	130200	75957630	5800	5800	5800	5800	50
395	20240902	130100	75667630	5800	5800	5800	5800	0
396	20240902	130000	75667630	5800	5800	5800	5800	0
397	20240902	125900	75667630	5800	5800	5800	5800	0
398	20240902	125800	75667630	5800	5800	5800	5800	0
399	20240902	125700	75667630	5800	5800	5800	5800	0
400	20240902	125600	75667630	5800	5800	5800	5800	0
401	20240902	125500	75667630	5800	5800	5800	5800	0
402	20240902	125400	75667630	5800	5800	5800	5800	0
403	20240902	125300	75667630	5800	5800	5800	5800	0
404	20240902	125200	75667630	5800	5800	5800	5800	0
405	20240902	125100	75667630	5800	5800	5800	5800	0
406	20240902	125000	75667630	5800	5800	5800	5800	0
407	20240902	124900	75667630	5800	5800	5800	5800	0
408	20240902	124800	75667630	5800	5800	5800	5800	0
409	20240902	124700	75667630	5800	5800	5800	5800	0
410	20240902	124600	75667630	5800	5800	5800	5800	1
411	20240902	124500	75661830	5790	5790	5790	5790	0
412	20240902	124400	75661830	5790	5790	5790	5790	0
413	20240902	124300	75661830	5790	5790	5790	5790	0
414	20240902	124200	75661830	5790	5790	5790	5790	0
415	20240902	124100	75661830	5790	5790	5790	5790	24
416	20240902	124000	75522870	5800	5800	5800	5800	0
417	20240902	123900	75522870	5800	5800	5800	5800	0
418	20240902	123800	75522870	5800	5800	5800	5800	0
419	20240902	123700	75522870	5800	5800	5800	5800	1
420	20240902	123600	75517070	5800	5770	5800	5770	502
421	20240902	123500	72620360	5770	5770	5770	5770	10
422	20240902	123400	72562660	5770	5770	5770	5770	0
423	20240902	123300	72562660	5770	5770	5770	5770	2
424	20240902	123200	72551120	5770	5770	5770	5770	0
425	20240902	123100	72551120	5770	5770	5770	5770	2
426	20240902	123000	72539580	5770	5770	5770	5770	0
427	20240902	122900	72539580	5770	5770	5770	5770	0
428	20240902	122800	72539580	5770	5770	5770	5770	0
429	20240902	122700	72539580	5770	5790	5790	5770	837
430	20240902	122600	67696540	5800	5800	5800	5800	0
431	20240902	122500	67696540	5800	5800	5800	5800	5
432	20240902	122400	67667540	5800	5800	5800	5800	0
433	20240902	122300	67667540	5800	5800	5800	5800	0
434	20240902	122200	67667540	5800	5800	5800	5800	0
435	20240902	122100	67667540	5800	5800	5800	5800	0
436	20240902	122000	67667540	5800	5800	5800	5800	0
437	20240902	121900	67667540	5800	5800	5800	5800	0
438	20240902	121800	67667540	5800	5800	5800	5800	1
439	20240902	121700	67661740	5790	5790	5790	5790	17
440	20240902	121600	67563310	5800	5800	5800	5800	0
441	20240902	121500	67563310	5800	5800	5800	5800	5
442	20240902	121400	67534310	5810	5810	5810	5810	0
443	20240902	121300	67534310	5810	5810	5810	5810	0
444	20240902	121200	67534310	5810	5810	5810	5810	0
445	20240902	121100	67534310	5810	5810	5810	5810	0
446	20240902	121000	67534310	5810	5810	5810	5810	0
447	20240902	120900	67534310	5810	5810	5810	5810	0
448	20240902	120800	67534310	5810	5810	5810	5810	1
449	20240902	120700	67528500	5810	5810	5810	5810	2
450	20240902	120600	67516880	5810	5810	5810	5810	0
451	20240902	120500	67516880	5810	5820	5820	5810	8
452	20240902	120400	67470390	5830	5830	5830	5830	0
453	20240902	120300	67470390	5830	5830	5830	5830	0
454	20240902	120200	67470390	5830	5830	5830	5830	1
455	20240902	120100	67464560	5810	5810	5810	5810	0
456	20240902	120000	67464560	5810	5810	5810	5810	2
457	20240902	115900	67452940	5830	5830	5830	5830	0
458	20240902	115800	67452940	5830	5830	5830	5830	5
459	20240902	115700	67423790	5830	5830	5830	5830	0
460	20240902	115600	67423790	5830	5830	5830	5830	0
461	20240902	115500	67423790	5830	5830	5830	5830	0
462	20240902	115400	67423790	5830	5830	5830	5830	0
463	20240902	115300	67423790	5830	5830	5830	5830	0
464	20240902	115200	67423790	5830	5830	5830	5830	0
465	20240902	115100	67423790	5830	5830	5830	5830	0
466	20240902	115000	67423790	5830	5830	5830	5830	0
467	20240902	114900	67423790	5830	5830	5830	5830	0
468	20240902	114800	67423790	5830	5830	5830	5830	0
469	20240902	114700	67423790	5830	5830	5830	5830	0
470	20240902	114600	67423790	5830	5830	5830	5830	0
471	20240902	114500	67423790	5830	5830	5830	5830	0
472	20240902	114400	67423790	5830	5830	5830	5830	0
473	20240902	114300	67423790	5830	5830	5830	5830	0
474	20240902	114200	67423790	5830	5830	5830	5830	0
475	20240902	114100	67423790	5830	5830	5830	5830	0
476	20240902	114000	67423790	5830	5830	5830	5830	0
477	20240902	113900	67423790	5830	5830	5830	5830	1
478	20240902	113800	67417960	5760	5800	5800	5760	50
479	20240902	113700	67129800	5830	5830	5830	5830	0
480	20240902	113600	67129800	5830	5830	5830	5830	0
481	20240902	113500	67129800	5830	5830	5830	5830	0
482	20240902	113400	67129800	5830	5830	5830	5830	0
483	20240902	113300	67129800	5830	5830	5830	5830	0
484	20240902	113200	67129800	5830	5830	5830	5830	0
485	20240902	113100	67129800	5830	5830	5830	5830	0
486	20240902	113000	67129800	5830	5830	5830	5830	0
487	20240902	112900	67129800	5830	5830	5830	5830	0
488	20240902	112800	67129800	5830	5830	5830	5830	0
489	20240902	112700	67129800	5830	5830	5830	5830	0
490	20240902	112600	67129800	5830	5830	5830	5830	0
491	20240902	112500	67129800	5830	5830	5830	5830	0
492	20240902	112400	67129800	5830	5830	5830	5830	0
493	20240902	112300	67129800	5830	5830	5830	5830	1
494	20240902	112200	67123970	5840	5840	5840	5840	0
495	20240902	112100	67123970	5840	5840	5840	5840	0
496	20240902	112000	67123970	5840	5840	5840	5840	0
497	20240902	111900	67123970	5840	5840	5840	5840	0
498	20240902	111800	67123970	5840	5840	5840	5840	0
499	20240902	111700	67123970	5840	5840	5840	5840	0
500	20240902	111600	67123970	5840	5840	5840	5840	0
501	20240902	111500	67123970	5840	5840	5840	5840	0
502	20240902	111400	67123970	5840	5840	5840	5840	0
503	20240902	111300	67123970	5840	5840	5840	5840	0
504	20240902	111200	67123970	5840	5840	5840	5840	0
505	20240902	111100	67123970	5840	5840	5840	5840	0
506	20240902	111000	67123970	5840	5840	5840	5840	0
507	20240902	110900	67123970	5840	5840	5840	5840	1
508	20240902	110800	67118130	5770	5770	5770	5770	0
509	20240902	110700	67118130	5770	5770	5770	5770	0
510	20240902	110600	67118130	5770	5770	5770	5770	0
511	20240902	110500	67118130	5770	5770	5770	5770	0
512	20240902	110400	67118130	5770	5770	5770	5770	0
513	20240902	110300	67118130	5770	5770	5770	5770	0
514	20240902	110200	67118130	5770	5770	5770	5770	0
515	20240902	110100	67118130	5770	5770	5770	5770	0
516	20240902	110000	67118130	5770	5770	5770	5770	0
517	20240902	105900	67118130	5770	5770	5770	5770	0
518	20240902	105800	67118130	5770	5770	5770	5770	0
519	20240902	105700	67118130	5770	5770	5770	5770	0
520	20240902	105600	67118130	5770	5770	5770	5770	0
521	20240902	105500	67118130	5770	5870	5870	5770	110
522	20240902	105400	66482190	5810	5810	5810	5810	0
523	20240902	105300	66482190	5810	5810	5810	5810	2
524	20240902	105200	66470570	5840	5840	5840	5840	0
525	20240902	105100	66470570	5840	5840	5840	5840	0
526	20240902	105000	66470570	5840	5840	5840	5840	0
527	20240902	104900	66470570	5840	5830	5840	5830	179
528	20240902	104800	65426600	5920	5920	5920	5920	5
529	20240902	104700	65397000	5920	5920	5920	5920	0
530	20240902	104600	65397000	5920	5760	5920	5760	3775
531	20240902	104500	43641210	5760	5750	5760	5750	1938
532	20240902	104400	32497700	5730	5730	5730	5730	0
533	20240902	104300	32497700	5730	5730	5730	5730	0
534	20240902	104200	32497700	5730	5730	5730	5730	0
535	20240902	104100	32497700	5730	5740	5740	5730	93
536	20240902	104000	31964650	5750	5750	5750	5750	0
537	20240902	103900	31964650	5750	5750	5750	5750	0
538	20240902	103800	31964650	5750	5750	5750	5750	63
539	20240902	103700	31602400	5760	5760	5760	5760	0
540	20240902	103600	31602400	5760	5760	5760	5760	0
541	20240902	103500	31602400	5760	5760	5760	5760	18
542	20240902	103400	31498720	5760	5760	5760	5760	2
543	20240902	103300	31487200	5750	5750	5750	5750	50
544	20240902	103200	31199700	5760	5760	5760	5760	0
545	20240902	103100	31199700	5760	5760	5760	5760	0
546	20240902	103000	31199700	5760	5760	5760	5760	0
547	20240902	102900	31199700	5760	5760	5760	5760	0
548	20240902	102800	31199700	5760	5760	5760	5760	0
549	20240902	102700	31199700	5760	5760	5760	5760	0
550	20240902	102600	31199700	5760	5760	5760	5760	0
551	20240902	102500	31199700	5760	5760	5760	5760	0
552	20240902	102400	31199700	5760	5760	5760	5760	0
553	20240902	102300	31199700	5760	5760	5760	5760	0
554	20240902	102200	31199700	5760	5760	5760	5760	0
555	20240902	102100	31199700	5760	5760	5760	5760	2
556	20240902	102000	31188180	5760	5760	5760	5760	0
557	20240902	101900	31188180	5760	5760	5760	5760	0
558	20240902	101800	31188180	5760	5760	5760	5760	0
559	20240902	101700	31188180	5760	5760	5760	5760	0
560	20240902	101600	31188180	5760	5760	5760	5760	0
561	20240902	101500	31188180	5760	5740	5760	5740	32
562	20240902	101400	31004480	5760	5740	5760	5740	170
563	20240902	101300	30028660	5730	5730	5730	5730	0
564	20240902	101200	30028660	5730	5730	5730	5730	7
565	20240902	101100	29988550	5730	5730	5730	5730	0
566	20240902	101000	29988550	5730	5740	5740	5730	70
567	20240902	100900	29587380	5740	5740	5740	5740	1
568	20240902	100800	29581640	5740	5740	5740	5740	1
569	20240902	100700	29575900	5740	5740	5740	5740	3
570	20240902	100600	29558680	5740	5740	5740	5740	11
571	20240902	100500	29495540	5740	5740	5740	5740	2
572	20240902	100400	29484060	5740	5740	5740	5740	0
573	20240902	100300	29484060	5740	5740	5740	5740	103
574	20240902	100200	28892840	5750	5750	5750	5750	0
575	20240902	100100	28892840	5750	5750	5750	5750	0
576	20240902	100000	28892840	5750	5750	5750	5750	0
577	20240902	095900	28892840	5750	5750	5750	5750	0
578	20240902	095800	28892840	5750	5750	5750	5750	2
579	20240902	095700	28881340	5750	5750	5750	5750	0
580	20240902	095600	28881340	5750	5750	5750	5750	100
581	20240902	095500	28306340	5750	5750	5750	5750	0
582	20240902	095400	28306340	5750	5760	5760	5710	814
583	20240902	095300	23649490	5770	5770	5770	5770	33
584	20240902	095200	23459080	5780	5780	5780	5780	0
585	20240902	095100	23459080	5780	5780	5780	5780	0
586	20240902	095000	23459080	5780	5780	5780	5770	472
587	20240902	094900	20734200	5790	5790	5790	5790	0
588	20240902	094800	20734200	5790	5780	5790	5780	29
589	20240902	094700	20566400	5790	5790	5790	5790	0
590	20240902	094600	20566400	5790	5780	5790	5780	9
591	20240902	094500	20514370	5780	5790	5790	5780	3
592	20240902	094400	20497020	5790	5790	5790	5790	2
593	20240902	094300	20485440	5790	5790	5790	5790	0
594	20240902	094200	20485440	5790	5790	5790	5790	0
595	20240902	094100	20485440	5790	5790	5790	5790	0
596	20240902	094000	20485440	5790	5790	5790	5790	1
597	20240902	093900	20479650	5800	5800	5800	5800	0
598	20240902	093800	20479650	5800	5790	5800	5770	125
599	20240902	093700	19757390	5800	5800	5800	5800	0
600	20240902	093600	19757390	5800	5800	5800	5800	78
601	20240902	093500	19304990	5800	5810	5810	5800	145
602	20240902	093400	18463980	5820	5820	5820	5820	0
603	20240902	093300	18463980	5820	5820	5820	5820	0
604	20240902	093200	18463980	5820	5810	5820	5800	1751
605	20240902	093100	8304810	5810	5830	5830	5810	100
606	20240902	093000	7723660	5860	5860	5860	5860	101
607	20240902	092900	7131800	5850	5850	5850	5850	10
608	20240902	092800	7073300	5800	5800	5800	5800	0
609	20240902	092700	7073300	5800	5800	5800	5800	0
610	20240902	092600	7073300	5800	5830	5830	5800	200
611	20240902	092500	5911180	5830	5830	5830	5830	27
612	20240902	092400	5753770	5830	5850	5850	5830	120
613	20240902	092300	5053400	5850	5850	5850	5850	0
614	20240902	092200	5053400	5850	5850	5850	5850	7
615	20240902	092100	5012450	5850	5850	5850	5850	19
616	20240902	092000	4901300	5860	5860	5860	5860	0
617	20240902	091900	4901300	5860	5860	5860	5860	10
618	20240902	091800	4842700	5860	5860	5860	5860	0
619	20240902	091700	4842700	5860	5860	5860	5860	0
620	20240902	091600	4842700	5860	5860	5860	5860	30
621	20240902	091500	4666900	5860	5860	5860	5860	0
622	20240902	091400	4666900	5860	5860	5860	5860	40
623	20240902	091300	4432500	5870	5880	5880	5870	87
624	20240902	091200	3921610	5880	5880	5880	5880	0
625	20240902	091100	3921610	5880	5880	5880	5880	0
626	20240902	091000	3921610	5880	5940	5940	5880	460
627	20240902	090900	1212010	6010	6010	6010	6010	0
628	20240902	090800	1212010	6010	6010	6010	6010	0
629	20240902	090700	1212010	6010	6010	6010	6010	0
630	20240902	090600	1212010	6010	6010	6010	6010	0
631	20240902	090500	1212010	6010	6010	6010	6010	0
632	20240902	090400	1212010	6010	6010	6010	6010	0
633	20240902	090300	1212010	6010	6010	6010	6010	0
634	20240902	090200	1212010	6010	6010	6010	6010	0
635	20240902	090100	1212010	6010	6000	6010	6000	5
636	20240902	090000	1182000	6000	5880	6000	5880	201