KissMeData/079980/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195000	108743065	3000	3000	3000	3000	482
3	20240912	194900	108743065	3000	3000	3000	3000	0
4	20240912	194800	108743065	3000	3000	3000	3000	0
5	20240912	194700	108743065	3000	3000	3000	3000	0
6	20240912	194600	108743065	3000	3000	3000	3000	0
7	20240912	194500	108743065	3000	3000	3000	3000	0
8	20240912	194400	108743065	3000	3000	3000	3000	0
9	20240912	194300	108743065	3000	3000	3000	3000	0
10	20240912	194200	108743065	3000	3000	3000	3000	0
11	20240912	194100	108743065	3000	3000	3000	3000	0
12	20240912	194000	108743065	3000	3000	3000	3000	0
13	20240912	193900	108743065	3000	3000	3000	3000	0
14	20240912	193800	108743065	3000	3000	3000	3000	0
15	20240912	193700	108743065	3000	3000	3000	3000	0
16	20240912	193600	108743065	3000	3000	3000	3000	0
17	20240912	193500	108743065	3000	3000	3000	3000	0
18	20240912	193400	108743065	3000	3000	3000	3000	0
19	20240912	193300	108743065	3000	3000	3000	3000	0
20	20240912	193200	108743065	3000	3000	3000	3000	0
21	20240912	193100	108743065	3000	3000	3000	3000	0
22	20240912	193000	108743065	3000	3000	3000	3000	0
23	20240912	192900	108743065	3000	3000	3000	3000	0
24	20240912	192800	108743065	3000	3000	3000	3000	0
25	20240912	192700	108743065	3000	3000	3000	3000	0
26	20240912	192600	108743065	3000	3000	3000	3000	0
27	20240912	192500	108743065	3000	3000	3000	3000	0
28	20240912	192400	108743065	3000	3000	3000	3000	0
29	20240912	192300	108743065	3000	3000	3000	3000	0
30	20240912	192200	108743065	3000	3000	3000	3000	0
31	20240912	192100	108743065	3000	3000	3000	3000	0
32	20240912	192000	108743065	3000	3000	3000	3000	482
33	20240912	191900	108743065	3000	3000	3000	3000	0
34	20240912	191800	108743065	3000	3000	3000	3000	0
35	20240912	191700	108743065	3000	3000	3000	3000	0
36	20240912	191600	108743065	3000	3000	3000	3000	0
37	20240912	191500	108743065	3000	3000	3000	3000	0
38	20240912	191400	108743065	3000	3000	3000	3000	0
39	20240912	191300	108743065	3000	3000	3000	3000	0
40	20240912	191200	108743065	3000	3000	3000	3000	0
41	20240912	191100	108743065	3000	3000	3000	3000	0
42	20240912	191000	108743065	3000	3000	3000	3000	0
43	20240912	190900	108743065	3000	3000	3000	3000	0
44	20240912	190800	108743065	3000	3000	3000	3000	0
45	20240912	190700	108743065	3000	3000	3000	3000	0
46	20240912	190600	108743065	3000	3000	3000	3000	0
47	20240912	190500	108743065	3000	3000	3000	3000	0
48	20240912	190400	108743065	3000	3000	3000	3000	0
49	20240912	190300	108743065	3000	3000	3000	3000	0
50	20240912	190200	108743065	3000	3000	3000	3000	0
51	20240912	190100	108743065	3000	3000	3000	3000	0
52	20240912	190000	108743065	3000	3000	3000	3000	0
53	20240912	185900	108743065	3000	3000	3000	3000	0
54	20240912	185800	108743065	3000	3000	3000	3000	0
55	20240912	185700	108743065	3000	3000	3000	3000	0
56	20240912	185600	108743065	3000	3000	3000	3000	0
57	20240912	185500	108743065	3000	3000	3000	3000	0
58	20240912	185400	108743065	3000	3000	3000	3000	0
59	20240912	185300	108743065	3000	3000	3000	3000	0
60	20240912	185200	108743065	3000	3000	3000	3000	0
61	20240912	185100	108743065	3000	3000	3000	3000	0
62	20240912	185000	108743065	3000	3000	3000	3000	482
63	20240912	184900	108743065	3000	3000	3000	3000	0
64	20240912	184800	108743065	3000	3000	3000	3000	0
65	20240912	184700	108743065	3000	3000	3000	3000	0
66	20240912	184600	108743065	3000	3000	3000	3000	0
67	20240912	184500	108743065	3000	3000	3000	3000	0
68	20240912	184400	108743065	3000	3000	3000	3000	0
69	20240912	184300	108743065	3000	3000	3000	3000	0
70	20240912	184200	108743065	3000	3000	3000	3000	0
71	20240912	184100	108743065	3000	3000	3000	3000	0
72	20240912	184000	108743065	3000	3000	3000	3000	0
73	20240912	183900	108743065	3000	3000	3000	3000	0
74	20240912	183800	108743065	3000	3000	3000	3000	0
75	20240912	183700	108743065	3000	3000	3000	3000	0
76	20240912	183600	108743065	3000	3000	3000	3000	0
77	20240912	183500	108743065	3000	3000	3000	3000	0
78	20240912	183400	108743065	3000	3000	3000	3000	0
79	20240912	183300	108743065	3000	3000	3000	3000	0
80	20240912	183200	108743065	3000	3000	3000	3000	0
81	20240912	183100	108743065	3000	3000	3000	3000	0
82	20240912	183000	108743065	3000	3000	3000	3000	0
83	20240912	182900	108743065	3000	3000	3000	3000	0
84	20240912	182800	108743065	3000	3000	3000	3000	0
85	20240912	182700	108743065	3000	3000	3000	3000	0
86	20240912	182600	108743065	3000	3000	3000	3000	0
87	20240912	182500	108743065	3000	3000	3000	3000	0
88	20240912	182400	108743065	3000	3000	3000	3000	0
89	20240912	182300	108743065	3000	3000	3000	3000	0
90	20240912	182200	108743065	3000	3000	3000	3000	0
91	20240912	182100	108743065	3000	3000	3000	3000	0
92	20240912	182000	108743065	3000	3000	3000	3000	482
93	20240912	181900	108743065	3000	3000	3000	3000	0
94	20240912	181800	108743065	3000	3000	3000	3000	0
95	20240912	181700	108743065	3000	3000	3000	3000	0
96	20240912	181600	108743065	3000	3000	3000	3000	0
97	20240912	181500	108743065	3000	3000	3000	3000	0
98	20240912	181400	108743065	3000	3000	3000	3000	0
99	20240912	181300	108743065	3000	3000	3000	3000	0
100	20240912	181200	108743065	3000	3000	3000	3000	0
101	20240912	181100	108743065	3000	3000	3000	3000	0
102	20240912	181000	108743065	3000	3000	3000	3000	0
103	20240912	180900	108743065	3000	3000	3000	3000	0
104	20240912	180800	108743065	3000	3000	3000	3000	0
105	20240912	180700	108743065	3000	3000	3000	3000	0
106	20240912	180600	108743065	3000	3000	3000	3000	0
107	20240912	180500	108743065	3000	3000	3000	3000	0
108	20240912	180400	108743065	3000	3000	3000	3000	0
109	20240912	180300	108743065	3000	3000	3000	3000	0
110	20240912	180200	108743065	3000	3000	3000	3000	0
111	20240912	180100	108743065	3000	3000	3000	3000	0
112	20240912	180000	108743065	3000	3000	3000	3000	0
113	20240912	175900	108743065	3000	3000	3000	3000	0
114	20240912	175800	108743065	3000	3000	3000	3000	0
115	20240912	175700	108743065	3000	3000	3000	3000	0
116	20240912	175600	108743065	3000	3000	3000	3000	0
117	20240912	175500	108743065	3000	3000	3000	3000	0
118	20240912	175400	108743065	3000	3000	3000	3000	0
119	20240912	175300	108743065	3000	3000	3000	3000	0
120	20240912	175200	108743065	3000	3000	3000	3000	0
121	20240912	175100	108743065	3000	3000	3000	3000	0
122	20240912	175000	108743065	3000	3000	3000	3000	482
123	20240912	174900	108743065	3000	3000	3000	3000	0
124	20240912	174800	108743065	3000	3000	3000	3000	0
125	20240912	174700	108743065	3000	3000	3000	3000	0
126	20240912	174600	108743065	3000	3000	3000	3000	0
127	20240912	174500	108743065	3000	3000	3000	3000	0
128	20240912	174400	108743065	3000	3000	3000	3000	0
129	20240912	174300	108743065	3000	3000	3000	3000	0
130	20240912	174200	108743065	3000	3000	3000	3000	0
131	20240912	174100	108743065	3000	3000	3000	3000	0
132	20240912	174000	108743065	3000	3000	3000	3000	0
133	20240912	173900	108743065	3000	3000	3000	3000	0
134	20240912	173800	108743065	3000	3000	3000	3000	0
135	20240912	173700	108743065	3000	3000	3000	3000	0
136	20240912	173600	108743065	3000	3000	3000	3000	0
137	20240912	173500	108743065	3000	3000	3000	3000	0
138	20240912	173400	108743065	3000	3000	3000	3000	0
139	20240912	173300	108743065	3000	3000	3000	3000	0
140	20240912	173200	108743065	3000	3000	3000	3000	0
141	20240912	173100	108743065	3000	3000	3000	3000	0
142	20240912	173000	108743065	3000	3000	3000	3000	0
143	20240912	172900	108743065	3000	3000	3000	3000	0
144	20240912	172800	108743065	3000	3000	3000	3000	0
145	20240912	172700	108743065	3000	3000	3000	3000	0
146	20240912	172600	108743065	3000	3000	3000	3000	0
147	20240912	172500	108743065	3000	3000	3000	3000	0
148	20240912	172400	108743065	3000	3000	3000	3000	0
149	20240912	172300	108743065	3000	3000	3000	3000	0
150	20240912	172200	108743065	3000	3000	3000	3000	0
151	20240912	172100	108743065	3000	3000	3000	3000	0
152	20240912	172000	108743065	3000	3000	3000	3000	482
153	20240912	171900	108743065	3000	3000	3000	3000	0
154	20240912	171800	108743065	3000	3000	3000	3000	0
155	20240912	171700	108743065	3000	3000	3000	3000	0
156	20240912	171600	108743065	3000	3000	3000	3000	0
157	20240912	171500	108743065	3000	3000	3000	3000	0
158	20240912	171400	108743065	3000	3000	3000	3000	0
159	20240912	171300	108743065	3000	3000	3000	3000	0
160	20240912	171200	108743065	3000	3000	3000	3000	0
161	20240912	171100	108743065	3000	3000	3000	3000	0
162	20240912	171000	108743065	3000	3000	3000	3000	0
163	20240912	170900	108743065	3000	3000	3000	3000	0
164	20240912	170800	108743065	3000	3000	3000	3000	0
165	20240912	170700	108743065	3000	3000	3000	3000	0
166	20240912	170600	108743065	3000	3000	3000	3000	0
167	20240912	170500	108743065	3000	3000	3000	3000	0
168	20240912	170400	108743065	3000	3000	3000	3000	0
169	20240912	170300	108743065	3000	3000	3000	3000	0
170	20240912	170200	108743065	3000	3000	3000	3000	0
171	20240912	170100	108743065	3000	3000	3000	3000	0
172	20240912	170000	108743065	3000	3000	3000	3000	0
173	20240912	165900	108743065	3000	3000	3000	3000	0
174	20240912	165800	108743065	3000	3000	3000	3000	0
175	20240912	165700	108743065	3000	3000	3000	3000	0
176	20240912	165600	108743065	3000	3000	3000	3000	0
177	20240912	165500	108743065	3000	3000	3000	3000	0
178	20240912	165400	108743065	3000	3000	3000	3000	0
179	20240912	165300	108743065	3000	3000	3000	3000	0
180	20240912	165200	108743065	3000	3000	3000	3000	0
181	20240912	165100	108743065	3000	3000	3000	3000	0
182	20240912	165000	108743065	3000	3000	3000	3000	482
183	20240912	164900	108743065	3000	3000	3000	3000	0
184	20240912	164800	108743065	3000	3000	3000	3000	0
185	20240912	164700	108743065	3000	3000	3000	3000	0
186	20240912	164600	108743065	3000	3000	3000	3000	0
187	20240912	164500	108743065	3000	3000	3000	3000	0
188	20240912	164400	108743065	3000	3000	3000	3000	0
189	20240912	164300	108743065	3000	3000	3000	3000	0
190	20240912	164200	108743065	3000	3000	3000	3000	0
191	20240912	164100	108743065	3000	3000	3000	3000	0
192	20240912	164000	108743065	3000	3000	3000	3000	0
193	20240912	163900	108743065	3000	3000	3000	3000	0
194	20240912	163800	108743065	3000	3000	3000	3000	0
195	20240912	163700	108743065	3000	3000	3000	3000	0
196	20240912	163600	108743065	3000	3000	3000	3000	0
197	20240912	163500	108743065	3000	3000	3000	3000	0
198	20240912	163400	108743065	3000	3000	3000	3000	0
199	20240912	163300	108743065	3000	3000	3000	3000	0
200	20240912	163200	108743065	3000	3000	3000	3000	0
201	20240912	163100	108743065	3000	3000	3000	3000	0
202	20240912	163000	108743065	3000	3000	3000	3000	0
203	20240912	162900	108743065	3000	3000	3000	3000	0
204	20240912	162800	108743065	3000	3000	3000	3000	0
205	20240912	162700	108743065	3000	3000	3000	3000	0
206	20240912	162600	108743065	3000	3000	3000	3000	0
207	20240912	162500	108743065	3000	3000	3000	3000	0
208	20240912	162400	108743065	3000	3000	3000	3000	0
209	20240912	162300	108743065	3000	3000	3000	3000	0
210	20240912	162200	108743065	3000	3000	3000	3000	0
211	20240912	162100	108743065	3000	3000	3000	3000	0
212	20240912	162000	108743065	3000	3000	3000	3000	482
213	20240912	161900	108743065	3000	3000	3000	3000	0
214	20240912	161800	108743065	3000	3000	3000	3000	0
215	20240912	161700	108743065	3000	3000	3000	3000	0
216	20240912	161600	108743065	3000	3000	3000	3000	0
217	20240912	161500	108743065	3000	3000	3000	3000	0
218	20240912	161400	108743065	3000	3000	3000	3000	0
219	20240912	161300	108743065	3000	3000	3000	3000	0
220	20240912	161200	108743065	3000	3000	3000	3000	0
221	20240912	161100	108743065	3000	3000	3000	3000	0
222	20240912	161000	108743065	3000	3000	3000	3000	0
223	20240912	160900	108743065	3000	3000	3000	3000	0
224	20240912	160800	108743065	3000	3000	3000	3000	0
225	20240912	160700	108743065	3000	3000	3000	3000	0
226	20240912	160600	108743065	3000	3000	3000	3000	0
227	20240912	160500	108743065	3000	3000	3000	3000	0
228	20240912	160400	108743065	3000	3000	3000	3000	0
229	20240912	160300	108743065	3000	3000	3000	3000	0
230	20240912	160200	108743065	3000	3000	3000	3000	0
231	20240912	160100	108743065	3000	3000	3000	3000	0
232	20240912	160000	108743065	3000	3000	3000	3000	0
233	20240912	155900	108743065	3000	3000	3000	3000	0
234	20240912	155800	108743065	3000	3000	3000	3000	0
235	20240912	155700	108743065	3000	3000	3000	3000	0
236	20240912	155600	108743065	3000	3000	3000	3000	0
237	20240912	155500	108743065	3000	3000	3000	3000	0
238	20240912	155400	108743065	3000	3000	3000	3000	0
239	20240912	155300	108743065	3000	3000	3000	3000	0
240	20240912	155200	108743065	3000	3000	3000	3000	0
241	20240912	155100	108743065	3000	3000	3000	3000	0
242	20240912	155000	108743065	3000	3000	3000	3000	482
243	20240912	154900	108743065	3000	3000	3000	3000	0
244	20240912	154800	108743065	3000	3000	3000	3000	0
245	20240912	154700	108743065	3000	3000	3000	3000	0
246	20240912	154600	108743065	3000	3000	3000	3000	0
247	20240912	154500	108743065	3000	3000	3000	3000	0
248	20240912	154400	108743065	3000	3000	3000	3000	0
249	20240912	154300	108743065	3000	3000	3000	3000	0
250	20240912	154200	108743065	3000	3000	3000	3000	0
251	20240912	154100	108743065	3000	3000	3000	3000	0
252	20240912	154000	108743065	3000	3000	3000	3000	0
253	20240912	153900	108743065	3000	3000	3000	3000	0
254	20240912	153800	108743065	3000	3000	3000	3000	0
255	20240912	153700	108743065	3000	3000	3000	3000	0
256	20240912	153600	108743065	3000	3000	3000	3000	0
257	20240912	153500	108743065	3000	3000	3000	3000	0
258	20240912	153400	108743065	3000	3000	3000	3000	0
259	20240912	153300	108743065	3000	3000	3000	3000	0
260	20240912	153200	108743065	3000	3000	3000	3000	0
261	20240912	153100	108743065	3000	3000	3000	3000	0
262	20240912	153000	108743065	3000	3000	3000	3000	482
263	20240912	152900	107297065	2995	2995	2995	2995	0
264	20240912	152800	107297065	2995	2995	2995	2995	0
265	20240912	152700	107297065	2995	2995	2995	2995	0
266	20240912	152600	107297065	2995	2995	2995	2995	0
267	20240912	152500	107297065	2995	2995	2995	2995	0
268	20240912	152400	107297065	2995	2995	2995	2995	0
269	20240912	152300	107297065	2995	2995	2995	2995	0
270	20240912	152200	107297065	2995	2995	2995	2995	0
271	20240912	152100	107297065	2995	2995	2995	2995	0
272	20240912	152000	107297065	2995	2995	2995	2995	0
273	20240912	151900	107297065	2995	2995	2995	2990	37
274	20240912	151800	107186405	2995	2990	2995	2990	231
275	20240912	151700	106495645	2990	2985	2990	2985	222
276	20240912	151600	105832865	2985	2985	2985	2985	4
277	20240912	151500	105820925	2995	2995	2995	2995	0
278	20240912	151400	105820925	2995	2995	2995	2995	0
279	20240912	151300	105820925	2995	2995	2995	2995	0
280	20240912	151200	105820925	2995	2995	2995	2995	0
281	20240912	151100	105820925	2995	2995	2995	2995	2
282	20240912	151000	105814935	2995	2990	2995	2990	2
283	20240912	150900	105808950	2980	2980	2980	2980	10
284	20240912	150800	105779150	2995	2995	2995	2995	0
285	20240912	150700	105779150	2995	2995	2995	2995	0
286	20240912	150600	105779150	2995	2995	2995	2995	0
287	20240912	150500	105779150	2995	2995	2995	2995	0
288	20240912	150400	105779150	2995	2995	2995	2995	0
289	20240912	150300	105779150	2995	2985	2995	2985	240
290	20240912	150200	105062350	2995	2985	2995	2985	218
291	20240912	150100	104411240	2985	2985	2985	2985	279
292	20240912	150000	103578425	2980	2980	2980	2980	0
293	20240912	145900	103578425	2980	2980	2980	2980	0
294	20240912	145800	103578425	2980	2975	2980	2975	500
295	20240912	145700	102088485	2975	2975	2975	2975	0
296	20240912	145600	102088485	2975	2975	2975	2975	0
297	20240912	145500	102088485	2975	2975	2975	2975	0
298	20240912	145400	102088485	2975	2975	2975	2975	0
299	20240912	145300	102088485	2975	2975	2975	2975	0
300	20240912	145200	102088485	2975	2975	2975	2975	212
301	20240912	145100	101457785	2975	2965	2975	2965	1576
302	20240912	145000	96784185	2965	2965	2965	2965	0
303	20240912	144900	96784185	2965	2970	2970	2965	34
304	20240912	144800	96683210	2970	2970	2970	2970	0
305	20240912	144700	96683210	2970	2970	2970	2970	0
306	20240912	144600	96683210	2970	2970	2970	2970	0
307	20240912	144500	96683210	2970	2970	2970	2970	0
308	20240912	144400	96683210	2970	2970	2970	2970	0
309	20240912	144300	96683210	2970	2970	2970	2970	0
310	20240912	144200	96683210	2970	2970	2970	2970	102
311	20240912	144100	96380270	2980	2980	2980	2980	0
312	20240912	144000	96380270	2980	2980	2980	2980	0
313	20240912	143900	96380270	2980	2980	2980	2980	0
314	20240912	143800	96380270	2980	2980	2980	2980	0
315	20240912	143700	96380270	2980	2980	2980	2980	0
316	20240912	143600	96380270	2980	2980	2980	2980	100
317	20240912	143500	96082270	2980	2980	2980	2980	0
318	20240912	143400	96082270	2980	2980	2980	2980	0
319	20240912	143300	96082270	2980	2980	2980	2980	1
320	20240912	143200	96079290	2965	2965	2965	2965	0
321	20240912	143100	96079290	2965	2965	2965	2965	3
322	20240912	143000	96070395	2960	2960	2960	2960	0
323	20240912	142900	96070395	2960	2965	2965	2960	1000
324	20240912	142800	93106425	2965	2965	2965	2965	0
325	20240912	142700	93106425	2965	2965	2965	2965	0
326	20240912	142600	93106425	2965	2965	2965	2965	0
327	20240912	142500	93106425	2965	2965	2965	2965	0
328	20240912	142400	93106425	2965	2965	2965	2965	0
329	20240912	142300	93106425	2965	2965	2965	2965	0
330	20240912	142200	93106425	2965	2965	2965	2965	200
331	20240912	142100	92513425	2965	2965	2965	2965	0
332	20240912	142000	92513425	2965	2965	2965	2965	0
333	20240912	141900	92513425	2965	2975	2975	2965	305
334	20240912	141800	91607585	2985	2985	2985	2985	0
335	20240912	141700	91607585	2985	2985	2985	2985	0
336	20240912	141600	91607585	2985	2985	2985	2985	0
337	20240912	141500	91607585	2985	2985	2985	2985	0
338	20240912	141400	91607585	2985	2985	2985	2985	0
339	20240912	141300	91607585	2985	2985	2985	2985	1
340	20240912	141200	91604600	2985	2985	2985	2985	0
341	20240912	141100	91604600	2985	2985	2985	2985	17
342	20240912	141000	91553855	2985	2980	2985	2980	180
343	20240912	140900	91017055	2985	2985	2985	2985	0
344	20240912	140800	91017055	2985	2985	2985	2985	0
345	20240912	140700	91017055	2985	2985	2985	2985	0
346	20240912	140600	91017055	2985	2985	2985	2985	0
347	20240912	140500	91017055	2985	2985	2985	2985	0
348	20240912	140400	91017055	2985	2975	2985	2975	1000
349	20240912	140300	88038605	2970	2970	2970	2970	0
350	20240912	140200	88038605	2970	2970	2970	2970	157
351	20240912	140100	87572315	2975	2975	2975	2975	0
352	20240912	140000	87572315	2975	2975	2975	2975	0
353	20240912	135900	87572315	2975	2975	2975	2975	0
354	20240912	135800	87572315	2975	2975	2975	2975	0
355	20240912	135700	87572315	2975	2975	2975	2975	0
356	20240912	135600	87572315	2975	2975	2975	2975	0
357	20240912	135500	87572315	2975	2975	2975	2975	0
358	20240912	135400	87572315	2975	2975	2975	2975	0
359	20240912	135300	87572315	2975	2975	2975	2975	0
360	20240912	135200	87572315	2975	2975	2975	2975	0
361	20240912	135100	87572315	2975	2975	2975	2975	0
362	20240912	135000	87572315	2975	2975	2975	2975	0
363	20240912	134900	87572315	2975	2975	2975	2975	0
364	20240912	134800	87572315	2975	2975	2975	2975	0
365	20240912	134700	87572315	2975	2975	2975	2975	0
366	20240912	134600	87572315	2975	2975	2975	2975	415
367	20240912	134500	86337690	2970	2970	2970	2970	0
368	20240912	134400	86337690	2970	2970	2970	2970	0
369	20240912	134300	86337690	2970	2970	2970	2970	1000
370	20240912	134200	83367690	2980	2980	2980	2980	0
371	20240912	134100	83367690	2980	2980	2980	2980	0
372	20240912	134000	83367690	2980	2975	2980	2975	521
373	20240912	133900	81817455	2965	2965	2965	2965	0
374	20240912	133800	81817455	2965	2965	2965	2965	0
375	20240912	133700	81817455	2965	2965	2965	2965	0
376	20240912	133600	81817455	2965	2965	2965	2965	0
377	20240912	133500	81817455	2965	2965	2965	2965	0
378	20240912	133400	81817455	2965	2965	2965	2965	0
379	20240912	133300	81817455	2965	2965	2965	2965	0
380	20240912	133200	81817455	2965	2965	2965	2965	0
381	20240912	133100	81817455	2965	2965	2965	2965	0
382	20240912	133000	81817455	2965	2965	2965	2965	0
383	20240912	132900	81817455	2965	2965	2965	2965	0
384	20240912	132800	81817455	2965	2970	2970	2965	1176
385	20240912	132700	78330605	2975	2975	2975	2975	0
386	20240912	132600	78330605	2975	2975	2975	2975	0
387	20240912	132500	78330605	2975	2975	2975	2975	0
388	20240912	132400	78330605	2975	2975	2975	2975	0
389	20240912	132300	78330605	2975	2975	2975	2975	0
390	20240912	132200	78330605	2975	2975	2975	2975	0
391	20240912	132100	78330605	2975	2975	2975	2975	0
392	20240912	132000	78330605	2975	2975	2975	2975	0
393	20240912	131900	78330605	2975	2975	2975	2975	0
394	20240912	131800	78330605	2975	2975	2975	2975	0
395	20240912	131700	78330605	2975	2975	2975	2975	0
396	20240912	131600	78330605	2975	2975	2975	2975	0
397	20240912	131500	78330605	2975	2975	2975	2975	0
398	20240912	131400	78330605	2975	2975	2975	2975	0
399	20240912	131300	78330605	2975	2975	2975	2975	0
400	20240912	131200	78330605	2975	2975	2975	2975	0
401	20240912	131100	78330605	2975	2975	2975	2975	2
402	20240912	131000	78324655	2975	2975	2975	2975	0
403	20240912	130900	78324655	2975	2975	2975	2975	200
404	20240912	130800	77729655	2975	2975	2975	2975	0
405	20240912	130700	77729655	2975	2975	2975	2975	0
406	20240912	130600	77729655	2975	2975	2975	2975	0
407	20240912	130500	77729655	2975	2975	2975	2975	0
408	20240912	130400	77729655	2975	2975	2975	2975	13
409	20240912	130300	77690980	2975	2975	2975	2975	0
410	20240912	130200	77690980	2975	2975	2975	2975	0
411	20240912	130100	77690980	2975	2975	2975	2975	0
412	20240912	130000	77690980	2975	2970	2975	2970	1061
413	20240912	125900	74538660	2970	2970	2970	2970	0
414	20240912	125800	74538660	2970	2970	2970	2970	0
415	20240912	125700	74538660	2970	2970	2970	2970	0
416	20240912	125600	74538660	2970	2970	2970	2970	9
417	20240912	125500	74511930	2970	2970	2970	2970	0
418	20240912	125400	74511930	2970	2970	2970	2970	1
419	20240912	125300	74508960	2975	2975	2975	2975	0
420	20240912	125200	74508960	2975	2975	2975	2975	0
421	20240912	125100	74508960	2975	2975	2975	2975	0
422	20240912	125000	74508960	2975	2975	2975	2975	0
423	20240912	124900	74508960	2975	2975	2975	2975	0
424	20240912	124800	74508960	2975	2975	2975	2975	0
425	20240912	124700	74508960	2975	2975	2975	2975	0
426	20240912	124600	74508960	2975	2970	2975	2970	307
427	20240912	124500	73597005	2965	2965	2965	2965	0
428	20240912	124400	73597005	2965	2965	2965	2965	0
429	20240912	124300	73597005	2965	2965	2965	2965	0
430	20240912	124200	73597005	2965	2965	2965	2965	0
431	20240912	124100	73597005	2965	2965	2965	2965	0
432	20240912	124000	73597005	2965	2965	2965	2965	0
433	20240912	123900	73597005	2965	2965	2965	2965	0
434	20240912	123800	73597005	2965	2965	2965	2965	0
435	20240912	123700	73597005	2965	2965	2965	2965	0
436	20240912	123600	73597005	2965	2965	2965	2965	0
437	20240912	123500	73597005	2965	2965	2965	2965	0
438	20240912	123400	73597005	2965	2965	2965	2965	11
439	20240912	123300	73564390	2970	2970	2970	2970	71
440	20240912	123200	73353520	2970	2970	2970	2970	0
441	20240912	123100	73353520	2970	2970	2970	2970	142
442	20240912	123000	72931780	2975	2975	2975	2975	0
443	20240912	122900	72931780	2975	2975	2975	2975	0
444	20240912	122800	72931780	2975	2975	2975	2975	12
445	20240912	122700	72896080	2975	2975	2975	2975	0
446	20240912	122600	72896080	2975	2975	2975	2975	0
447	20240912	122500	72896080	2975	2975	2975	2975	0
448	20240912	122400	72896080	2975	2975	2975	2975	0
449	20240912	122300	72896080	2975	2975	2975	2975	13
450	20240912	122200	72857405	2970	2970	2970	2970	0
451	20240912	122100	72857405	2970	2970	2970	2970	0
452	20240912	122000	72857405	2970	2970	2970	2970	0
453	20240912	121900	72857405	2970	2970	2970	2970	0
454	20240912	121800	72857405	2970	2970	2970	2970	0
455	20240912	121700	72857405	2970	2970	2970	2970	0
456	20240912	121600	72857405	2970	2970	2970	2970	0
457	20240912	121500	72857405	2970	2970	2970	2970	0
458	20240912	121400	72857405	2970	2970	2970	2970	989
459	20240912	121300	69920075	2970	2970	2970	2970	0
460	20240912	121200	69920075	2970	2970	2970	2970	0
461	20240912	121100	69920075	2970	2970	2970	2970	0
462	20240912	121000	69920075	2970	2970	2970	2970	0
463	20240912	120900	69920075	2970	2970	2970	2970	0
464	20240912	120800	69920075	2970	2970	2970	2970	0
465	20240912	120700	69920075	2970	2970	2970	2970	0
466	20240912	120600	69920075	2970	2965	2970	2965	109
467	20240912	120500	69596880	2970	2970	2970	2970	0
468	20240912	120400	69596880	2970	2970	2970	2970	0
469	20240912	120300	69596880	2970	2970	2970	2970	0
470	20240912	120200	69596880	2970	2970	2970	2970	10
471	20240912	120100	69567180	2965	2965	2965	2965	0
472	20240912	120000	69567180	2965	2965	2965	2965	0
473	20240912	115900	69567180	2965	2965	2965	2965	0
474	20240912	115800	69567180	2965	2965	2965	2965	0
475	20240912	115700	69567180	2965	2965	2965	2965	0
476	20240912	115600	69567180	2965	2965	2965	2965	0
477	20240912	115500	69567180	2965	2965	2965	2965	0
478	20240912	115400	69567180	2965	2965	2965	2965	0
479	20240912	115300	69567180	2965	2960	2965	2960	311
480	20240912	115200	68645120	2960	2960	2960	2960	300
481	20240912	115100	67757120	2950	2960	2960	2950	4541
482	20240912	115000	54347520	2960	2960	2960	2960	300
483	20240912	114900	53459520	2960	2960	2960	2960	20
484	20240912	114800	53400320	2960	2960	2960	2960	0
485	20240912	114700	53400320	2960	2960	2960	2960	111
486	20240912	114600	53071760	2960	2960	2960	2960	30
487	20240912	114500	52982960	2960	2960	2960	2960	0
488	20240912	114400	52982960	2960	2960	2960	2960	0
489	20240912	114300	52982960	2960	2970	2970	2960	50
490	20240912	114200	52834945	2960	2960	2960	2960	0
491	20240912	114100	52834945	2960	2960	2960	2960	0
492	20240912	114000	52834945	2960	2960	2960	2960	0
493	20240912	113900	52834945	2960	2960	2960	2960	0
494	20240912	113800	52834945	2960	2960	2960	2960	0
495	20240912	113700	52834945	2960	2960	2960	2960	0
496	20240912	113600	52834945	2960	2960	2960	2960	0
497	20240912	113500	52834945	2960	2960	2960	2960	0
498	20240912	113400	52834945	2960	2960	2960	2960	0
499	20240912	113300	52834945	2960	2960	2960	2960	0
500	20240912	113200	52834945	2960	2960	2960	2960	0
501	20240912	113100	52834945	2960	2960	2960	2960	0
502	20240912	113000	52834945	2960	2960	2960	2960	0
503	20240912	112900	52834945	2960	2965	2965	2960	70
504	20240912	112800	52627730	2960	2960	2960	2960	0
505	20240912	112700	52627730	2960	2960	2960	2960	0
506	20240912	112600	52627730	2960	2960	2960	2960	0
507	20240912	112500	52627730	2960	2960	2960	2960	30
508	20240912	112400	52538930	2980	2980	2980	2980	0
509	20240912	112300	52538930	2980	2980	2980	2980	0
510	20240912	112200	52538930	2980	2980	2980	2980	0
511	20240912	112100	52538930	2980	2980	2980	2980	0
512	20240912	112000	52538930	2980	2980	2980	2980	0
513	20240912	111900	52538930	2980	2980	2980	2980	1
514	20240912	111800	52535950	2945	2955	2955	2945	520
515	20240912	111700	51002160	2955	2970	2980	2955	2101
516	20240912	111600	44773165	2985	2980	2985	2965	2051
517	20240912	111500	38678855	2990	2990	2990	2990	0
518	20240912	111400	38678855	2990	2990	2990	2990	2
519	20240912	111300	38672875	2980	2980	2980	2980	0
520	20240912	111200	38672875	2980	2980	2980	2980	0
521	20240912	111100	38672875	2980	2980	2980	2980	0
522	20240912	111000	38672875	2980	2985	2985	2980	661
523	20240912	110900	36702095	3000	3000	3000	3000	0
524	20240912	110800	36702095	3000	3000	3000	3000	0
525	20240912	110700	36702095	3000	3000	3000	3000	0
526	20240912	110600	36702095	3000	3000	3000	3000	0
527	20240912	110500	36702095	3000	3000	3000	3000	3
528	20240912	110400	36693095	3005	3005	3005	3005	0
529	20240912	110300	36693095	3005	3005	3005	3005	0
530	20240912	110200	36693095	3005	3005	3005	3005	0
531	20240912	110100	36693095	3005	3005	3005	3005	0
532	20240912	110000	36693095	3005	3005	3005	3005	0
533	20240912	105900	36693095	3005	3005	3005	3005	0
534	20240912	105800	36693095	3005	3005	3005	3005	0
535	20240912	105700	36693095	3005	3005	3005	3005	0
536	20240912	105600	36693095	3005	3005	3005	3005	0
537	20240912	105500	36693095	3005	3005	3005	3005	1
538	20240912	105400	36690090	2985	2985	2985	2985	0
539	20240912	105300	36690090	2985	2995	2995	2985	1034
540	20240912	105200	33598060	2995	2995	2995	2995	0
541	20240912	105100	33598060	2995	2995	2995	2995	54
542	20240912	105000	33436330	3005	3005	3005	3005	0
543	20240912	104900	33436330	3005	3005	3005	3005	167
544	20240912	104800	32934495	3005	3005	3005	3005	0
545	20240912	104700	32934495	3005	3005	3005	3005	0
546	20240912	104600	32934495	3005	3005	3005	3005	0
547	20240912	104500	32934495	3005	3005	3005	3005	472
548	20240912	104400	31516135	3000	3000	3000	3000	15
549	20240912	104300	31471135	3000	3000	3000	3000	0
550	20240912	104200	31471135	3000	3000	3000	3000	0
551	20240912	104100	31471135	3000	3000	3000	3000	0
552	20240912	104000	31471135	3000	3000	3000	3000	0
553	20240912	103900	31471135	3000	3000	3000	3000	0
554	20240912	103800	31471135	3000	3000	3000	3000	0
555	20240912	103700	31471135	3000	3000	3000	3000	0
556	20240912	103600	31471135	3000	3000	3000	3000	0
557	20240912	103500	31471135	3000	3000	3000	3000	0
558	20240912	103400	31471135	3000	3000	3000	3000	0
559	20240912	103300	31471135	3000	3000	3000	3000	0
560	20240912	103200	31471135	3000	3000	3000	3000	0
561	20240912	103100	31471135	3000	3000	3000	3000	0
562	20240912	103000	31471135	3000	2995	3000	2995	2
563	20240912	102900	31465140	3000	3000	3000	3000	1
564	20240912	102800	31462140	2985	2985	2985	2985	0
565	20240912	102700	31462140	2985	2985	2985	2985	0
566	20240912	102600	31462140	2985	2985	2985	2985	0
567	20240912	102500	31462140	2985	2985	2985	2985	0
568	20240912	102400	31462140	2985	2985	2985	2985	0
569	20240912	102300	31462140	2985	2985	2985	2985	0
570	20240912	102200	31462140	2985	2985	2985	2985	0
571	20240912	102100	31462140	2985	2985	2985	2985	0
572	20240912	102000	31462140	2985	2985	2985	2985	0
573	20240912	101900	31462140	2985	2985	2985	2985	16
574	20240912	101800	31414380	3000	3000	3000	3000	0
575	20240912	101700	31414380	3000	3000	3000	3000	0
576	20240912	101600	31414380	3000	3000	3000	3000	0
577	20240912	101500	31414380	3000	3000	3000	3000	0
578	20240912	101400	31414380	3000	3000	3000	3000	1
579	20240912	101300	31411380	2985	2995	2995	2985	1800
580	20240912	101200	26033325	3000	3000	3000	3000	0
581	20240912	101100	26033325	3000	3000	3000	3000	0
582	20240912	101000	26033325	3000	3000	3000	3000	50
583	20240912	100900	25883325	3000	3000	3000	3000	0
584	20240912	100800	25883325	3000	3000	3000	3000	0
585	20240912	100700	25883325	3000	3000	3000	3000	33
586	20240912	100600	25784325	3005	3005	3005	3005	0
587	20240912	100500	25784325	3005	3005	3005	3005	0
588	20240912	100400	25784325	3005	3005	3005	3005	0
589	20240912	100300	25784325	3005	3005	3005	3005	6
590	20240912	100200	25766295	2995	2995	2995	2995	0
591	20240912	100100	25766295	2995	2995	2995	2995	0
592	20240912	100000	25766295	2995	2995	2995	2995	0
593	20240912	095900	25766295	2995	2995	2995	2995	0
594	20240912	095800	25766295	2995	2995	2995	2995	0
595	20240912	095700	25766295	2995	2995	2995	2995	70
596	20240912	095600	25556645	2990	2990	2990	2990	0
597	20240912	095500	25556645	2990	2990	2990	2990	0
598	20240912	095400	25556645	2990	2990	2990	2990	500
599	20240912	095300	24061645	2995	3000	3000	2995	157
600	20240912	095200	23591085	3005	3005	3005	3005	0
601	20240912	095100	23591085	3005	3005	3005	3005	0
602	20240912	095000	23591085	3005	3005	3005	3005	0
603	20240912	094900	23591085	3005	3005	3005	3005	1
604	20240912	094800	23588080	3000	3000	3000	3000	0
605	20240912	094700	23588080	3000	3000	3000	3000	0
606	20240912	094600	23588080	3000	3000	3000	3000	0
607	20240912	094500	23588080	3000	3000	3000	3000	0
608	20240912	094400	23588080	3000	3000	3000	3000	0
609	20240912	094300	23588080	3000	3000	3000	3000	300
610	20240912	094200	22688080	3005	3005	3005	3005	1
611	20240912	094100	22685075	3000	3000	3000	3000	48
612	20240912	094000	22541075	3000	3000	3000	3000	0
613	20240912	093900	22541075	3000	3000	3000	3000	0
614	20240912	093800	22541075	3000	3000	3000	3000	52
615	20240912	093700	22385075	3000	3005	3005	3000	7
616	20240912	093600	22364045	3005	3005	3005	3005	3
617	20240912	093500	22355030	3005	3005	3005	3005	0
618	20240912	093400	22355030	3005	3000	3005	3000	50
619	20240912	093300	22204985	3000	3000	3000	3000	5
620	20240912	093200	22189985	3000	3000	3000	3000	63
621	20240912	093100	22000985	3000	3000	3000	3000	0
622	20240912	093000	22000985	3000	3000	3000	3000	300
623	20240912	092900	21100985	3000	3000	3000	3000	0
624	20240912	092800	21100985	3000	3000	3000	3000	0
625	20240912	092700	21100985	3000	3000	3000	3000	2
626	20240912	092600	21094985	2985	2985	2985	2985	0
627	20240912	092500	21094985	2985	2985	2985	2985	3045
628	20240912	092400	12005660	2985	2985	2985	2985	380
629	20240912	092300	10871360	2985	2985	2985	2985	500
630	20240912	092200	9378860	2985	2985	2985	2980	900
631	20240912	092100	6695360	2985	2985	2985	2980	348
632	20240912	092000	5656820	2985	2985	2985	2985	0
633	20240912	091900	5656820	2985	2985	2985	2985	0
634	20240912	091800	5656820	2985	2985	2985	2985	0
635	20240912	091700	5656820	2985	2985	2985	2985	0
636	20240912	091600	5656820	2985	2985	2985	2985	0
637	20240912	091500	5656820	2985	2985	2985	2985	582
638	20240912	091400	3919550	2985	2985	2985	2985	1
639	20240912	091300	3916565	2985	2985	2985	2985	5
640	20240912	091200	3901640	2985	2980	2985	2965	410
641	20240912	091100	2682360	2985	2985	2985	2985	1
642	20240912	091000	2679375	2985	2985	2985	2985	1
643	20240912	090900	2676390	2980	2980	2980	2980	19
644	20240912	090800	2619770	2980	2980	2980	2980	101
645	20240912	090700	2318790	2980	2980	2980	2980	1
646	20240912	090600	2315810	2980	2980	2980	2980	400
647	20240912	090500	1123810	2980	2970	2980	2970	13
648	20240912	090400	1085190	2965	2965	2965	2965	0
649	20240912	090300	1085190	2965	2965	2965	2965	0
650	20240912	090200	1085190	2965	2965	2965	2965	50
651	20240912	090100	936940	2965	2965	2965	2965	0
652	20240912	090000	936940	2965	2965	2965	2965	316