KissMeData/079980/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195000	64919840	2975	2975	2975	2975	4041
3	20240913	194900	64919840	2975	2975	2975	2975	0
4	20240913	194800	64919840	2975	2975	2975	2975	0
5	20240913	194700	64919840	2975	2975	2975	2975	0
6	20240913	194600	64919840	2975	2975	2975	2975	0
7	20240913	194500	64919840	2975	2975	2975	2975	0
8	20240913	194400	64919840	2975	2975	2975	2975	0
9	20240913	194300	64919840	2975	2975	2975	2975	0
10	20240913	194200	64919840	2975	2975	2975	2975	0
11	20240913	194100	64919840	2975	2975	2975	2975	0
12	20240913	194000	64919840	2975	2975	2975	2975	0
13	20240913	193900	64919840	2975	2975	2975	2975	0
14	20240913	193800	64919840	2975	2975	2975	2975	0
15	20240913	193700	64919840	2975	2975	2975	2975	0
16	20240913	193600	64919840	2975	2975	2975	2975	0
17	20240913	193500	64919840	2975	2975	2975	2975	0
18	20240913	193400	64919840	2975	2975	2975	2975	0
19	20240913	193300	64919840	2975	2975	2975	2975	0
20	20240913	193200	64919840	2975	2975	2975	2975	0
21	20240913	193100	64919840	2975	2975	2975	2975	0
22	20240913	193000	64919840	2975	2975	2975	2975	0
23	20240913	192900	64919840	2975	2975	2975	2975	0
24	20240913	192800	64919840	2975	2975	2975	2975	0
25	20240913	192700	64919840	2975	2975	2975	2975	0
26	20240913	192600	64919840	2975	2975	2975	2975	0
27	20240913	192500	64919840	2975	2975	2975	2975	0
28	20240913	192400	64919840	2975	2975	2975	2975	0
29	20240913	192300	64919840	2975	2975	2975	2975	0
30	20240913	192200	64919840	2975	2975	2975	2975	0
31	20240913	192100	64919840	2975	2975	2975	2975	0
32	20240913	192000	64919840	2975	2975	2975	2975	4041
33	20240913	191900	64919840	2975	2975	2975	2975	0
34	20240913	191800	64919840	2975	2975	2975	2975	0
35	20240913	191700	64919840	2975	2975	2975	2975	0
36	20240913	191600	64919840	2975	2975	2975	2975	0
37	20240913	191500	64919840	2975	2975	2975	2975	0
38	20240913	191400	64919840	2975	2975	2975	2975	0
39	20240913	191300	64919840	2975	2975	2975	2975	0
40	20240913	191200	64919840	2975	2975	2975	2975	0
41	20240913	191100	64919840	2975	2975	2975	2975	0
42	20240913	191000	64919840	2975	2975	2975	2975	0
43	20240913	190900	64919840	2975	2975	2975	2975	0
44	20240913	190800	64919840	2975	2975	2975	2975	0
45	20240913	190700	64919840	2975	2975	2975	2975	0
46	20240913	190600	64919840	2975	2975	2975	2975	0
47	20240913	190500	64919840	2975	2975	2975	2975	0
48	20240913	190400	64919840	2975	2975	2975	2975	0
49	20240913	190300	64919840	2975	2975	2975	2975	0
50	20240913	190200	64919840	2975	2975	2975	2975	0
51	20240913	190100	64919840	2975	2975	2975	2975	0
52	20240913	190000	64919840	2975	2975	2975	2975	0
53	20240913	185900	64919840	2975	2975	2975	2975	0
54	20240913	185800	64919840	2975	2975	2975	2975	0
55	20240913	185700	64919840	2975	2975	2975	2975	0
56	20240913	185600	64919840	2975	2975	2975	2975	0
57	20240913	185500	64919840	2975	2975	2975	2975	0
58	20240913	185400	64919840	2975	2975	2975	2975	0
59	20240913	185300	64919840	2975	2975	2975	2975	0
60	20240913	185200	64919840	2975	2975	2975	2975	0
61	20240913	185100	64919840	2975	2975	2975	2975	0
62	20240913	185000	64919840	2975	2975	2975	2975	4041
63	20240913	184900	64919840	2975	2975	2975	2975	0
64	20240913	184800	64919840	2975	2975	2975	2975	0
65	20240913	184700	64919840	2975	2975	2975	2975	0
66	20240913	184600	64919840	2975	2975	2975	2975	0
67	20240913	184500	64919840	2975	2975	2975	2975	0
68	20240913	184400	64919840	2975	2975	2975	2975	0
69	20240913	184300	64919840	2975	2975	2975	2975	0
70	20240913	184200	64919840	2975	2975	2975	2975	0
71	20240913	184100	64919840	2975	2975	2975	2975	0
72	20240913	184000	64919840	2975	2975	2975	2975	0
73	20240913	183900	64919840	2975	2975	2975	2975	0
74	20240913	183800	64919840	2975	2975	2975	2975	0
75	20240913	183700	64919840	2975	2975	2975	2975	0
76	20240913	183600	64919840	2975	2975	2975	2975	0
77	20240913	183500	64919840	2975	2975	2975	2975	0
78	20240913	183400	64919840	2975	2975	2975	2975	0
79	20240913	183300	64919840	2975	2975	2975	2975	0
80	20240913	183200	64919840	2975	2975	2975	2975	0
81	20240913	183100	64919840	2975	2975	2975	2975	0
82	20240913	183000	64919840	2975	2975	2975	2975	0
83	20240913	182900	64919840	2975	2975	2975	2975	0
84	20240913	182800	64919840	2975	2975	2975	2975	0
85	20240913	182700	64919840	2975	2975	2975	2975	0
86	20240913	182600	64919840	2975	2975	2975	2975	0
87	20240913	182500	64919840	2975	2975	2975	2975	0
88	20240913	182400	64919840	2975	2975	2975	2975	0
89	20240913	182300	64919840	2975	2975	2975	2975	0
90	20240913	182200	64919840	2975	2975	2975	2975	0
91	20240913	182100	64919840	2975	2975	2975	2975	0
92	20240913	182000	64919840	2975	2975	2975	2975	4041
93	20240913	181900	64919840	2975	2975	2975	2975	0
94	20240913	181800	64919840	2975	2975	2975	2975	0
95	20240913	181700	64919840	2975	2975	2975	2975	0
96	20240913	181600	64919840	2975	2975	2975	2975	0
97	20240913	181500	64919840	2975	2975	2975	2975	0
98	20240913	181400	64919840	2975	2975	2975	2975	0
99	20240913	181300	64919840	2975	2975	2975	2975	0
100	20240913	181200	64919840	2975	2975	2975	2975	0
101	20240913	181100	64919840	2975	2975	2975	2975	0
102	20240913	181000	64919840	2975	2975	2975	2975	0
103	20240913	180900	64919840	2975	2975	2975	2975	0
104	20240913	180800	64919840	2975	2975	2975	2975	0
105	20240913	180700	64919840	2975	2975	2975	2975	0
106	20240913	180600	64919840	2975	2975	2975	2975	0
107	20240913	180500	64919840	2975	2975	2975	2975	0
108	20240913	180400	64919840	2975	2975	2975	2975	0
109	20240913	180300	64919840	2975	2975	2975	2975	0
110	20240913	180200	64919840	2975	2975	2975	2975	0
111	20240913	180100	64919840	2975	2975	2975	2975	0
112	20240913	180000	64919840	2975	2975	2975	2975	0
113	20240913	175900	64919840	2975	2975	2975	2975	0
114	20240913	175800	64919840	2975	2975	2975	2975	0
115	20240913	175700	64919840	2975	2975	2975	2975	0
116	20240913	175600	64919840	2975	2975	2975	2975	0
117	20240913	175500	64919840	2975	2975	2975	2975	0
118	20240913	175400	64919840	2975	2975	2975	2975	0
119	20240913	175300	64919840	2975	2975	2975	2975	0
120	20240913	175200	64919840	2975	2975	2975	2975	0
121	20240913	175100	64919840	2975	2975	2975	2975	0
122	20240913	175000	64919840	2975	2975	2975	2975	4041
123	20240913	174900	64919840	2975	2975	2975	2975	0
124	20240913	174800	64919840	2975	2975	2975	2975	0
125	20240913	174700	64919840	2975	2975	2975	2975	0
126	20240913	174600	64919840	2975	2975	2975	2975	0
127	20240913	174500	64919840	2975	2975	2975	2975	0
128	20240913	174400	64919840	2975	2975	2975	2975	0
129	20240913	174300	64919840	2975	2975	2975	2975	0
130	20240913	174200	64919840	2975	2975	2975	2975	0
131	20240913	174100	64919840	2975	2975	2975	2975	0
132	20240913	174000	64919840	2975	2975	2975	2975	0
133	20240913	173900	64919840	2975	2975	2975	2975	0
134	20240913	173800	64919840	2975	2975	2975	2975	0
135	20240913	173700	64919840	2975	2975	2975	2975	0
136	20240913	173600	64919840	2975	2975	2975	2975	0
137	20240913	173500	64919840	2975	2975	2975	2975	0
138	20240913	173400	64919840	2975	2975	2975	2975	0
139	20240913	173300	64919840	2975	2975	2975	2975	0
140	20240913	173200	64919840	2975	2975	2975	2975	0
141	20240913	173100	64919840	2975	2975	2975	2975	0
142	20240913	173000	64919840	2975	2975	2975	2975	0
143	20240913	172900	64919840	2975	2975	2975	2975	0
144	20240913	172800	64919840	2975	2975	2975	2975	0
145	20240913	172700	64919840	2975	2975	2975	2975	0
146	20240913	172600	64919840	2975	2975	2975	2975	0
147	20240913	172500	64919840	2975	2975	2975	2975	0
148	20240913	172400	64919840	2975	2975	2975	2975	0
149	20240913	172300	64919840	2975	2975	2975	2975	0
150	20240913	172200	64919840	2975	2975	2975	2975	0
151	20240913	172100	64919840	2975	2975	2975	2975	0
152	20240913	172000	64919840	2975	2975	2975	2975	4041
153	20240913	171900	64919840	2975	2975	2975	2975	0
154	20240913	171800	64919840	2975	2975	2975	2975	0
155	20240913	171700	64919840	2975	2975	2975	2975	0
156	20240913	171600	64919840	2975	2975	2975	2975	0
157	20240913	171500	64919840	2975	2975	2975	2975	0
158	20240913	171400	64919840	2975	2975	2975	2975	0
159	20240913	171300	64919840	2975	2975	2975	2975	0
160	20240913	171200	64919840	2975	2975	2975	2975	0
161	20240913	171100	64919840	2975	2975	2975	2975	0
162	20240913	171000	64919840	2975	2975	2975	2975	0
163	20240913	170900	64919840	2975	2975	2975	2975	0
164	20240913	170800	64919840	2975	2975	2975	2975	0
165	20240913	170700	64919840	2975	2975	2975	2975	0
166	20240913	170600	64919840	2975	2975	2975	2975	0
167	20240913	170500	64919840	2975	2975	2975	2975	0
168	20240913	170400	64919840	2975	2975	2975	2975	0
169	20240913	170300	64919840	2975	2975	2975	2975	0
170	20240913	170200	64919840	2975	2975	2975	2975	0
171	20240913	170100	64919840	2975	2975	2975	2975	0
172	20240913	170000	64919840	2975	2975	2975	2975	0
173	20240913	165900	64919840	2975	2975	2975	2975	0
174	20240913	165800	64919840	2975	2975	2975	2975	0
175	20240913	165700	64919840	2975	2975	2975	2975	0
176	20240913	165600	64919840	2975	2975	2975	2975	0
177	20240913	165500	64919840	2975	2975	2975	2975	0
178	20240913	165400	64919840	2975	2975	2975	2975	0
179	20240913	165300	64919840	2975	2975	2975	2975	0
180	20240913	165200	64919840	2975	2975	2975	2975	0
181	20240913	165100	64919840	2975	2975	2975	2975	0
182	20240913	165000	64919840	2975	2975	2975	2975	4041
183	20240913	164900	64919840	2975	2975	2975	2975	0
184	20240913	164800	64919840	2975	2975	2975	2975	0
185	20240913	164700	64919840	2975	2975	2975	2975	0
186	20240913	164600	64919840	2975	2975	2975	2975	0
187	20240913	164500	64919840	2975	2975	2975	2975	0
188	20240913	164400	64919840	2975	2975	2975	2975	0
189	20240913	164300	64919840	2975	2975	2975	2975	0
190	20240913	164200	64919840	2975	2975	2975	2975	0
191	20240913	164100	64919840	2975	2975	2975	2975	0
192	20240913	164000	64919840	2975	2975	2975	2975	0
193	20240913	163900	64919840	2975	2975	2975	2975	0
194	20240913	163800	64919840	2975	2975	2975	2975	0
195	20240913	163700	64919840	2975	2975	2975	2975	0
196	20240913	163600	64919840	2975	2975	2975	2975	0
197	20240913	163500	64919840	2975	2975	2975	2975	0
198	20240913	163400	64919840	2975	2975	2975	2975	0
199	20240913	163300	64919840	2975	2975	2975	2975	0
200	20240913	163200	64919840	2975	2975	2975	2975	0
201	20240913	163100	64919840	2975	2975	2975	2975	0
202	20240913	163000	64919840	2975	2975	2975	2975	0
203	20240913	162900	64919840	2975	2975	2975	2975	0
204	20240913	162800	64919840	2975	2975	2975	2975	0
205	20240913	162700	64919840	2975	2975	2975	2975	0
206	20240913	162600	64919840	2975	2975	2975	2975	0
207	20240913	162500	64919840	2975	2975	2975	2975	0
208	20240913	162400	64919840	2975	2975	2975	2975	0
209	20240913	162300	64919840	2975	2975	2975	2975	0
210	20240913	162200	64919840	2975	2975	2975	2975	0
211	20240913	162100	64919840	2975	2975	2975	2975	0
212	20240913	162000	64919840	2975	2975	2975	2975	4041
213	20240913	161900	64919840	2975	2975	2975	2975	0
214	20240913	161800	64919840	2975	2975	2975	2975	0
215	20240913	161700	64919840	2975	2975	2975	2975	0
216	20240913	161600	64919840	2975	2975	2975	2975	0
217	20240913	161500	64919840	2975	2975	2975	2975	0
218	20240913	161400	64919840	2975	2975	2975	2975	0
219	20240913	161300	64919840	2975	2975	2975	2975	0
220	20240913	161200	64919840	2975	2975	2975	2975	0
221	20240913	161100	64919840	2975	2975	2975	2975	0
222	20240913	161000	64919840	2975	2975	2975	2975	0
223	20240913	160900	64919840	2975	2975	2975	2975	0
224	20240913	160800	64919840	2975	2975	2975	2975	0
225	20240913	160700	64919840	2975	2975	2975	2975	0
226	20240913	160600	64919840	2975	2975	2975	2975	0
227	20240913	160500	64919840	2975	2975	2975	2975	0
228	20240913	160400	64919840	2975	2975	2975	2975	0
229	20240913	160300	64919840	2975	2975	2975	2975	0
230	20240913	160200	64919840	2975	2975	2975	2975	0
231	20240913	160100	64919840	2975	2975	2975	2975	0
232	20240913	160000	64919840	2975	2975	2975	2975	0
233	20240913	155900	64919840	2975	2975	2975	2975	0
234	20240913	155800	64919840	2975	2975	2975	2975	0
235	20240913	155700	64919840	2975	2975	2975	2975	0
236	20240913	155600	64919840	2975	2975	2975	2975	0
237	20240913	155500	64919840	2975	2975	2975	2975	0
238	20240913	155400	64919840	2975	2975	2975	2975	0
239	20240913	155300	64919840	2975	2975	2975	2975	0
240	20240913	155200	64919840	2975	2975	2975	2975	0
241	20240913	155100	64919840	2975	2975	2975	2975	0
242	20240913	155000	64919840	2975	2975	2975	2975	4041
243	20240913	154900	64919840	2975	2975	2975	2975	0
244	20240913	154800	64919840	2975	2975	2975	2975	0
245	20240913	154700	64919840	2975	2975	2975	2975	0
246	20240913	154600	64919840	2975	2975	2975	2975	0
247	20240913	154500	64919840	2975	2975	2975	2975	0
248	20240913	154400	64919840	2975	2975	2975	2975	0
249	20240913	154300	64919840	2975	2975	2975	2975	0
250	20240913	154200	64919840	2975	2975	2975	2975	0
251	20240913	154100	64919840	2975	2975	2975	2975	0
252	20240913	154000	64919840	2975	2975	2975	2975	0
253	20240913	153900	64919840	2975	2975	2975	2975	0
254	20240913	153800	64919840	2975	2975	2975	2975	0
255	20240913	153700	64919840	2975	2975	2975	2975	0
256	20240913	153600	64919840	2975	2975	2975	2975	0
257	20240913	153500	64919840	2975	2975	2975	2975	0
258	20240913	153400	64919840	2975	2975	2975	2975	0
259	20240913	153300	64919840	2975	2975	2975	2975	0
260	20240913	153200	64919840	2975	2975	2975	2975	0
261	20240913	153100	64919840	2975	2975	2975	2975	0
262	20240913	153000	64919840	2975	2975	2975	2975	4041
263	20240913	152900	52897865	3005	3005	3005	3005	0
264	20240913	152800	52897865	3005	3005	3005	3005	0
265	20240913	152700	52897865	3005	3005	3005	3005	0
266	20240913	152600	52897865	3005	3005	3005	3005	0
267	20240913	152500	52897865	3005	3005	3005	3005	0
268	20240913	152400	52897865	3005	3005	3005	3005	0
269	20240913	152300	52897865	3005	3005	3005	3005	0
270	20240913	152200	52897865	3005	3005	3005	3005	0
271	20240913	152100	52897865	3005	3005	3005	3005	0
272	20240913	152000	52897865	3005	3005	3005	3005	0
273	20240913	151900	52897865	3005	3005	3005	3005	1
274	20240913	151800	52894860	3000	3000	3000	3000	0
275	20240913	151700	52894860	3000	3000	3000	3000	2
276	20240913	151600	52888860	3000	3000	3000	3000	1
277	20240913	151500	52885860	3000	3000	3000	3000	0
278	20240913	151400	52885860	3000	3000	3000	3000	2
279	20240913	151300	52879860	3000	3000	3000	3000	0
280	20240913	151200	52879860	3000	3000	3000	3000	1
281	20240913	151100	52876860	3000	3000	3000	3000	0
282	20240913	151000	52876860	3000	3000	3000	3000	0
283	20240913	150900	52876860	3000	3000	3000	3000	0
284	20240913	150800	52876860	3000	3000	3000	3000	10
285	20240913	150700	52846860	3000	3000	3000	3000	0
286	20240913	150600	52846860	3000	3000	3000	3000	73
287	20240913	150500	52627860	3000	3000	3000	3000	0
288	20240913	150400	52627860	3000	3000	3000	3000	0
289	20240913	150300	52627860	3000	3000	3000	3000	0
290	20240913	150200	52627860	3000	3000	3000	3000	0
291	20240913	150100	52627860	3000	3000	3000	3000	1
292	20240913	150000	52624860	3000	3000	3000	3000	0
293	20240913	145900	52624860	3000	3000	3000	3000	0
294	20240913	145800	52624860	3000	3000	3000	3000	0
295	20240913	145700	52624860	3000	3000	3000	3000	0
296	20240913	145600	52624860	3000	3000	3000	3000	0
297	20240913	145500	52624860	3000	3000	3000	3000	0
298	20240913	145400	52624860	3000	3000	3000	3000	400
299	20240913	145300	51424860	3000	3000	3000	3000	0
300	20240913	145200	51424860	3000	3000	3000	3000	0
301	20240913	145100	51424860	3000	3000	3000	3000	0
302	20240913	145000	51424860	3000	3000	3000	3000	0
303	20240913	144900	51424860	3000	3000	3000	3000	0
304	20240913	144800	51424860	3000	3000	3000	3000	0
305	20240913	144700	51424860	3000	3000	3000	3000	0
306	20240913	144600	51424860	3000	3000	3000	3000	0
307	20240913	144500	51424860	3000	3000	3000	3000	0
308	20240913	144400	51424860	3000	3000	3000	3000	0
309	20240913	144300	51424860	3000	3000	3000	3000	0
310	20240913	144200	51424860	3000	3000	3000	3000	0
311	20240913	144100	51424860	3000	3000	3000	3000	0
312	20240913	144000	51424860	3000	3000	3000	3000	0
313	20240913	143900	51424860	3000	3000	3000	3000	0
314	20240913	143800	51424860	3000	3000	3000	3000	500
315	20240913	143700	49924860	3010	3010	3010	3010	0
316	20240913	143600	49924860	3010	3005	3010	3005	735
317	20240913	143500	47715820	3000	3000	3000	3000	0
318	20240913	143400	47715820	3000	3000	3000	3000	0
319	20240913	143300	47715820	3000	3000	3000	3000	0
320	20240913	143200	47715820	3000	3000	3000	3000	0
321	20240913	143100	47715820	3000	3000	3000	3000	0
322	20240913	143000	47715820	3000	3000	3000	3000	0
323	20240913	142900	47715820	3000	3000	3000	3000	0
324	20240913	142800	47715820	3000	3000	3000	3000	0
325	20240913	142700	47715820	3000	3000	3000	3000	0
326	20240913	142600	47715820	3000	3000	3000	3000	0
327	20240913	142500	47715820	3000	3000	3000	3000	0
328	20240913	142400	47715820	3000	3000	3000	3000	0
329	20240913	142300	47715820	3000	3000	3000	3000	0
330	20240913	142200	47715820	3000	3000	3000	3000	0
331	20240913	142100	47715820	3000	3000	3000	3000	0
332	20240913	142000	47715820	3000	3000	3000	3000	0
333	20240913	141900	47715820	3000	3000	3000	3000	0
334	20240913	141800	47715820	3000	3000	3000	3000	0
335	20240913	141700	47715820	3000	3000	3000	3000	0
336	20240913	141600	47715820	3000	3000	3000	3000	250
337	20240913	141500	46965820	3000	3000	3000	3000	0
338	20240913	141400	46965820	3000	3000	3000	3000	0
339	20240913	141300	46965820	3000	3000	3000	3000	11
340	20240913	141200	46932820	3000	3000	3000	3000	0
341	20240913	141100	46932820	3000	3000	3000	3000	0
342	20240913	141000	46932820	3000	3000	3000	3000	0
343	20240913	140900	46932820	3000	3000	3000	3000	215
344	20240913	140800	46287820	3000	3000	3000	3000	0
345	20240913	140700	46287820	3000	3000	3000	3000	0
346	20240913	140600	46287820	3000	3000	3000	3000	0
347	20240913	140500	46287820	3000	3000	3000	3000	0
348	20240913	140400	46287820	3000	3000	3000	3000	0
349	20240913	140300	46287820	3000	3000	3000	3000	0
350	20240913	140200	46287820	3000	3000	3000	3000	0
351	20240913	140100	46287820	3000	3000	3000	3000	0
352	20240913	140000	46287820	3000	3000	3000	3000	0
353	20240913	135900	46287820	3000	3000	3000	3000	0
354	20240913	135800	46287820	3000	3000	3000	3000	0
355	20240913	135700	46287820	3000	3000	3000	3000	0
356	20240913	135600	46287820	3000	3000	3000	3000	0
357	20240913	135500	46287820	3000	3000	3000	3000	0
358	20240913	135400	46287820	3000	3000	3000	3000	0
359	20240913	135300	46287820	3000	3000	3000	3000	0
360	20240913	135200	46287820	3000	3000	3000	3000	0
361	20240913	135100	46287820	3000	3000	3000	3000	0
362	20240913	135000	46287820	3000	3000	3000	3000	0
363	20240913	134900	46287820	3000	3000	3000	3000	0
364	20240913	134800	46287820	3000	3000	3000	3000	1
365	20240913	134700	46284820	2995	2995	2995	2995	0
366	20240913	134600	46284820	2995	2995	2995	2995	0
367	20240913	134500	46284820	2995	2995	2995	2995	0
368	20240913	134400	46284820	2995	2995	2995	2995	0
369	20240913	134300	46284820	2995	2995	2995	2995	0
370	20240913	134200	46284820	2995	2995	2995	2995	1
371	20240913	134100	46281825	3000	3000	3000	3000	0
372	20240913	134000	46281825	3000	3000	3000	3000	0
373	20240913	133900	46281825	3000	3000	3000	3000	0
374	20240913	133800	46281825	3000	3000	3000	3000	0
375	20240913	133700	46281825	3000	3000	3000	3000	0
376	20240913	133600	46281825	3000	3000	3000	3000	0
377	20240913	133500	46281825	3000	3000	3000	3000	0
378	20240913	133400	46281825	3000	3000	3000	3000	0
379	20240913	133300	46281825	3000	3000	3000	3000	0
380	20240913	133200	46281825	3000	3000	3000	3000	0
381	20240913	133100	46281825	3000	3000	3000	3000	0
382	20240913	133000	46281825	3000	3000	3000	3000	1
383	20240913	132900	46278825	3005	3005	3005	3005	0
384	20240913	132800	46278825	3005	3005	3005	3005	0
385	20240913	132700	46278825	3005	3005	3005	3005	0
386	20240913	132600	46278825	3005	3005	3005	3005	0
387	20240913	132500	46278825	3005	3005	3005	3005	0
388	20240913	132400	46278825	3005	3005	3005	3005	0
389	20240913	132300	46278825	3005	3005	3005	3005	0
390	20240913	132200	46278825	3005	3005	3005	3005	0
391	20240913	132100	46278825	3005	3005	3005	3005	0
392	20240913	132000	46278825	3005	3005	3005	3005	0
393	20240913	131900	46278825	3005	3005	3005	3005	117
394	20240913	131800	45927240	3005	3000	3005	3000	286
395	20240913	131700	45067900	3000	3000	3000	3000	0
396	20240913	131600	45067900	3000	3000	3000	3000	0
397	20240913	131500	45067900	3000	3000	3000	3000	0
398	20240913	131400	45067900	3000	3000	3000	3000	0
399	20240913	131300	45067900	3000	3000	3000	3000	0
400	20240913	131200	45067900	3000	3000	3000	3000	0
401	20240913	131100	45067900	3000	3000	3000	3000	282
402	20240913	131000	44221900	3000	3000	3000	3000	780
403	20240913	130900	41881900	3005	3005	3005	3005	0
404	20240913	130800	41881900	3005	3005	3005	3005	0
405	20240913	130700	41881900	3005	3005	3005	3005	0
406	20240913	130600	41881900	3005	3005	3005	3005	0
407	20240913	130500	41881900	3005	3005	3005	3005	0
408	20240913	130400	41881900	3005	3000	3005	3000	877
409	20240913	130300	39249000	3000	3000	3000	3000	0
410	20240913	130200	39249000	3000	3000	3000	3000	0
411	20240913	130100	39249000	3000	3000	3000	3000	0
412	20240913	130000	39249000	3000	3000	3000	3000	0
413	20240913	125900	39249000	3000	3000	3000	3000	230
414	20240913	125800	38559000	3000	3000	3000	3000	0
415	20240913	125700	38559000	3000	3000	3000	3000	0
416	20240913	125600	38559000	3000	3000	3000	3000	0
417	20240913	125500	38559000	3000	3000	3000	3000	0
418	20240913	125400	38559000	3000	3000	3000	3000	0
419	20240913	125300	38559000	3000	3000	3000	3000	2
420	20240913	125200	38553000	2995	2995	2995	2995	180
421	20240913	125100	38013900	3000	3000	3000	3000	0
422	20240913	125000	38013900	3000	3000	3000	3000	1
423	20240913	124900	38010900	3000	3000	3000	3000	9
424	20240913	124800	37983900	3000	3000	3000	3000	0
425	20240913	124700	37983900	3000	3000	3000	3000	7
426	20240913	124600	37962900	2995	2995	2995	2995	77
427	20240913	124500	37732285	2995	2995	2995	2995	0
428	20240913	124400	37732285	2995	2995	2995	2995	0
429	20240913	124300	37732285	2995	2995	2995	2995	0
430	20240913	124200	37732285	2995	2995	2995	2995	0
431	20240913	124100	37732285	2995	2995	2995	2995	0
432	20240913	124000	37732285	2995	2995	2995	2995	14
433	20240913	123900	37690355	2995	2995	2995	2995	142
434	20240913	123800	37265065	2995	2995	2995	2995	0
435	20240913	123700	37265065	2995	2995	2995	2995	0
436	20240913	123600	37265065	2995	2995	2995	2995	0
437	20240913	123500	37265065	2995	2995	2995	2995	0
438	20240913	123400	37265065	2995	2995	2995	2995	0
439	20240913	123300	37265065	2995	2995	2995	2995	0
440	20240913	123200	37265065	2995	2995	2995	2995	0
441	20240913	123100	37265065	2995	2995	2995	2995	0
442	20240913	123000	37265065	2995	2995	2995	2995	0
443	20240913	122900	37265065	2995	2995	2995	2995	0
444	20240913	122800	37265065	2995	2995	2995	2995	122
445	20240913	122700	36899675	2995	2995	2995	2995	600
446	20240913	122600	35102675	2995	2995	2995	2995	0
447	20240913	122500	35102675	2995	2995	2995	2995	100
448	20240913	122400	34803175	2995	2995	2995	2995	0
449	20240913	122300	34803175	2995	2995	2995	2995	0
450	20240913	122200	34803175	2995	2995	2995	2995	800
451	20240913	122100	32407175	2995	2995	2995	2995	0
452	20240913	122000	32407175	2995	2995	2995	2995	0
453	20240913	121900	32407175	2995	2995	2995	2995	0
454	20240913	121800	32407175	2995	2995	2995	2995	0
455	20240913	121700	32407175	2995	2995	2995	2995	0
456	20240913	121600	32407175	2995	2995	2995	2995	0
457	20240913	121500	32407175	2995	2995	2995	2995	265
458	20240913	121400	31613500	2990	2990	2990	2990	100
459	20240913	121300	31314500	2980	2980	2980	2980	0
460	20240913	121200	31314500	2980	2980	2980	2980	0
461	20240913	121100	31314500	2980	2980	2980	2980	200
462	20240913	121000	30718500	2980	2980	2980	2980	0
463	20240913	120900	30718500	2980	2980	2980	2980	2
464	20240913	120800	30712540	2980	2980	2980	2980	0
465	20240913	120700	30712540	2980	2980	2980	2980	0
466	20240913	120600	30712540	2980	2980	2980	2980	0
467	20240913	120500	30712540	2980	2980	2980	2980	0
468	20240913	120400	30712540	2980	2980	2980	2980	0
469	20240913	120300	30712540	2980	2980	2980	2980	0
470	20240913	120200	30712540	2980	2980	2980	2980	0
471	20240913	120100	30712540	2980	2980	2980	2980	0
472	20240913	120000	30712540	2980	2985	2985	2980	100
473	20240913	115900	30414285	2985	2985	2985	2985	0
474	20240913	115800	30414285	2985	2985	2985	2985	0
475	20240913	115700	30414285	2985	2985	2985	2985	0
476	20240913	115600	30414285	2985	2985	2985	2985	0
477	20240913	115500	30414285	2985	2985	2985	2985	0
478	20240913	115400	30414285	2985	2985	2985	2985	0
479	20240913	115300	30414285	2985	2985	2985	2985	0
480	20240913	115200	30414285	2985	2985	2985	2985	0
481	20240913	115100	30414285	2985	2985	2985	2985	0
482	20240913	115000	30414285	2985	2985	2985	2985	300
483	20240913	114900	29518785	2985	2985	2985	2985	100
484	20240913	114800	29220285	2990	2990	2990	2990	0
485	20240913	114700	29220285	2990	2990	2990	2990	0
486	20240913	114600	29220285	2990	2990	2990	2990	100
487	20240913	114500	28921285	2990	2990	2990	2990	500
488	20240913	114400	27426285	2990	2990	2990	2990	0
489	20240913	114300	27426285	2990	2990	2990	2990	0
490	20240913	114200	27426285	2990	2990	2990	2990	0
491	20240913	114100	27426285	2990	2990	2990	2990	0
492	20240913	114000	27426285	2990	2990	2990	2990	0
493	20240913	113900	27426285	2990	2990	2990	2990	0
494	20240913	113800	27426285	2990	2990	2990	2990	100
495	20240913	113700	27127285	2990	2990	2990	2990	0
496	20240913	113600	27127285	2990	2990	2990	2990	0
497	20240913	113500	27127285	2990	2990	2990	2990	0
498	20240913	113400	27127285	2990	2990	2990	2990	0
499	20240913	113300	27127285	2990	2990	2990	2990	0
500	20240913	113200	27127285	2990	2990	2990	2990	0
501	20240913	113100	27127285	2990	2990	2990	2990	0
502	20240913	113000	27127285	2990	2990	2990	2990	0
503	20240913	112900	27127285	2990	2990	2990	2990	0
504	20240913	112800	27127285	2990	2990	2990	2990	0
505	20240913	112700	27127285	2990	2990	2990	2990	0
506	20240913	112600	27127285	2990	2990	2990	2990	1
507	20240913	112500	27124295	2995	2995	2995	2995	1
508	20240913	112400	27121300	2995	2995	2995	2995	0
509	20240913	112300	27121300	2995	2995	2995	2995	0
510	20240913	112200	27121300	2995	2995	2995	2995	0
511	20240913	112100	27121300	2995	2995	2995	2995	0
512	20240913	112000	27121300	2995	2995	2995	2995	1
513	20240913	111900	27118305	2995	2990	2995	2990	100
514	20240913	111800	26819030	3000	3000	3000	3000	0
515	20240913	111700	26819030	3000	3000	3000	3000	0
516	20240913	111600	26819030	3000	3000	3000	3000	0
517	20240913	111500	26819030	3000	3000	3000	3000	0
518	20240913	111400	26819030	3000	3000	3000	3000	0
519	20240913	111300	26819030	3000	3000	3000	3000	0
520	20240913	111200	26819030	3000	3000	3000	3000	1
521	20240913	111100	26816030	3000	3000	3000	3000	7
522	20240913	111000	26795030	2990	2990	2990	2990	0
523	20240913	110900	26795030	2990	2990	2990	2990	0
524	20240913	110800	26795030	2990	2990	2990	2990	0
525	20240913	110700	26795030	2990	2990	2990	2990	0
526	20240913	110600	26795030	2990	2990	2990	2990	0
527	20240913	110500	26795030	2990	2990	2990	2990	6
528	20240913	110400	26777090	2990	2990	2990	2990	0
529	20240913	110300	26777090	2990	2990	2990	2990	0
530	20240913	110200	26777090	2990	2990	2990	2990	0
531	20240913	110100	26777090	2990	2990	2990	2990	0
532	20240913	110000	26777090	2990	2990	2990	2990	0
533	20240913	105900	26777090	2990	2990	2990	2990	0
534	20240913	105800	26777090	2990	2990	2990	2990	0
535	20240913	105700	26777090	2990	2990	2990	2990	490
536	20240913	105600	25311990	2990	2990	2990	2990	1
537	20240913	105500	25309000	3000	3000	3000	3000	0
538	20240913	105400	25309000	3000	3000	3000	3000	0
539	20240913	105300	25309000	3000	3000	3000	3000	0
540	20240913	105200	25309000	3000	3000	3000	3000	0
541	20240913	105100	25309000	3000	3000	3000	3000	200
542	20240913	105000	24709000	3000	3000	3000	3000	0
543	20240913	104900	24709000	3000	3000	3000	3000	0
544	20240913	104800	24709000	3000	2995	3010	2965	5709
545	20240913	104700	7631195	3010	3010	3010	3010	0
546	20240913	104600	7631195	3010	3010	3010	3010	0
547	20240913	104500	7631195	3010	3010	3010	3010	0
548	20240913	104400	7631195	3010	3010	3010	3010	0
549	20240913	104300	7631195	3010	3010	3010	3010	0
550	20240913	104200	7631195	3010	3010	3010	3010	0
551	20240913	104100	7631195	3010	3010	3010	3010	0
552	20240913	104000	7631195	3010	3010	3010	3010	0
553	20240913	103900	7631195	3010	3010	3010	3010	0
554	20240913	103800	7631195	3010	3010	3010	3010	0
555	20240913	103700	7631195	3010	3010	3010	3010	0
556	20240913	103600	7631195	3010	3010	3010	3010	0
557	20240913	103500	7631195	3010	3010	3010	3010	0
558	20240913	103400	7631195	3010	3010	3010	3010	0
559	20240913	103300	7631195	3010	3010	3010	3010	0
560	20240913	103200	7631195	3010	3010	3010	3010	0
561	20240913	103100	7631195	3010	3010	3010	3010	0
562	20240913	103000	7631195	3010	3010	3010	3010	0
563	20240913	102900	7631195	3010	3010	3010	3010	0
564	20240913	102800	7631195	3010	3010	3010	3010	0
565	20240913	102700	7631195	3010	2995	3010	2995	101
566	20240913	102600	7328685	2990	2990	2990	2990	0
567	20240913	102500	7328685	2990	2995	2995	2990	245
568	20240913	102400	6595635	3010	3010	3010	3010	0
569	20240913	102300	6595635	3010	3010	3010	3010	0
570	20240913	102200	6595635	3010	3010	3010	3010	0
571	20240913	102100	6595635	3010	3010	3010	3010	0
572	20240913	102000	6595635	3010	3010	3010	3010	0
573	20240913	101900	6595635	3010	3010	3010	3010	0
574	20240913	101800	6595635	3010	3010	3010	3010	0
575	20240913	101700	6595635	3010	3010	3010	3010	0
576	20240913	101600	6595635	3010	2995	3010	2990	500
577	20240913	101500	5098135	3005	3005	3005	3005	0
578	20240913	101400	5098135	3005	3000	3005	3000	55
579	20240913	101300	4932865	2990	2990	2990	2990	55
580	20240913	101200	4768415	2995	2995	2995	2995	0
581	20240913	101100	4768415	2995	2995	2995	2995	0
582	20240913	101000	4768415	2995	2995	2995	2995	500
583	20240913	100900	3270915	3005	3005	3005	3005	0
584	20240913	100800	3270915	3005	3005	3005	3005	0
585	20240913	100700	3270915	3005	2990	3005	2990	240
586	20240913	100600	2551515	3000	3000	3000	3000	0
587	20240913	100500	2551515	3000	3000	3000	3000	0
588	20240913	100400	2551515	3000	3000	3000	3000	0
589	20240913	100300	2551515	3000	3000	3000	3000	57
590	20240913	100200	2380515	2990	3000	3000	2990	11
591	20240913	100100	2347615	3000	3000	3000	3000	0
592	20240913	100000	2347615	3000	3000	3000	3000	0
593	20240913	095900	2347615	3000	3000	3000	3000	0
594	20240913	095800	2347615	3000	3000	3000	3000	0
595	20240913	095700	2347615	3000	2985	3000	2985	200
596	20240913	095600	1749115	2995	2995	2995	2995	1
597	20240913	095500	1746120	2980	2980	2980	2980	0
598	20240913	095400	1746120	2980	2980	2980	2980	0
599	20240913	095300	1746120	2980	2980	2980	2980	0
600	20240913	095200	1746120	2980	2980	2980	2980	0
601	20240913	095100	1746120	2980	2980	2980	2980	0
602	20240913	095000	1746120	2980	2985	2985	2980	52
603	20240913	094900	1590905	3000	3000	3000	3000	0
604	20240913	094800	1590905	3000	2990	3000	2990	20
605	20240913	094700	1531005	3000	3000	3000	3000	100
606	20240913	094600	1231005	2990	2990	2990	2990	100
607	20240913	094500	932005	2995	2995	2995	2995	0
608	20240913	094400	932005	2995	2995	2995	2995	0
609	20240913	094300	932005	2995	2995	2995	2995	1
610	20240913	094200	929010	3000	3000	3000	3000	0
611	20240913	094100	929010	3000	3000	3000	3000	100
612	20240913	094000	629010	3000	3000	3000	3000	0
613	20240913	093900	629010	3000	3000	3000	3000	0
614	20240913	093800	629010	3000	3000	3000	3000	0
615	20240913	093700	629010	3000	3000	3000	3000	6
616	20240913	093600	611010	2985	2985	2985	2985	0
617	20240913	093500	611010	2985	2985	2985	2985	0
618	20240913	093400	611010	2985	3010	3010	2985	6
619	20240913	093300	592975	3010	3010	3010	3010	0
620	20240913	093200	592975	3010	3010	3010	3010	60
621	20240913	093100	412375	3005	3005	3005	3005	3
622	20240913	093000	403360	3015	3015	3015	3015	0
623	20240913	092900	403360	3015	3015	3015	3015	0
624	20240913	092800	403360	3015	3015	3015	3015	0
625	20240913	092700	403360	3015	3015	3015	3015	0
626	20240913	092600	403360	3015	3015	3015	3015	0
627	20240913	092500	403360	3015	3005	3015	3005	50
628	20240913	092400	252710	3000	3010	3010	3000	63
629	20240913	092300	63210	3005	3005	3005	3005	0
630	20240913	092200	63210	3005	3005	3005	3005	0
631	20240913	092100	63210	3005	3005	3005	3005	1
632	20240913	092000	60205	3000	3000	3000	3000	0
633	20240913	091900	60205	3000	3000	3000	3000	5
634	20240913	091800	45205	3020	3020	3020	3020	0
635	20240913	091700	45205	3020	3020	3020	3020	0
636	20240913	091600	45205	3020	3020	3020	3020	0
637	20240913	091500	45205	3020	3020	3020	3020	0
638	20240913	091400	45205	3020	3020	3020	3020	0
639	20240913	091300	45205	3020	3020	3020	3020	0
640	20240913	091200	45205	3020	3020	3020	3020	0
641	20240913	091100	45205	3020	3020	3020	3020	0
642	20240913	091000	45205	3020	3020	3020	3020	0
643	20240913	090900	45205	3020	3020	3020	3020	0
644	20240913	090800	45205	3020	3020	3020	3020	0
645	20240913	090700	45205	3020	3020	3020	3020	0
646	20240913	090600	45205	3020	3020	3020	3020	0
647	20240913	090500	45205	3020	3020	3020	3020	4
648	20240913	090400	33125	3025	3025	3025	3025	0
649	20240913	090300	33125	3025	3025	3025	3025	0
650	20240913	090200	33125	3025	3025	3025	3025	0
651	20240913	090100	33125	3025	3025	3025	3025	1
652	20240913	090000	30100	3010	3010	3010	3010	10