KissMeData/028080/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191000	260119440	2950	2950	2950	2950	5375
3	20240913	190900	260119440	2950	2950	2950	2950	0
4	20240913	190800	260119440	2950	2950	2950	2950	0
5	20240913	190700	260119440	2950	2950	2950	2950	0
6	20240913	190600	260119440	2950	2950	2950	2950	0
7	20240913	190500	260119440	2950	2950	2950	2950	0
8	20240913	190400	260119440	2950	2950	2950	2950	0
9	20240913	190300	260119440	2950	2950	2950	2950	0
10	20240913	190200	260119440	2950	2950	2950	2950	0
11	20240913	190100	260119440	2950	2950	2950	2950	0
12	20240913	190000	260119440	2950	2950	2950	2950	0
13	20240913	185900	260119440	2950	2950	2950	2950	0
14	20240913	185800	260119440	2950	2950	2950	2950	0
15	20240913	185700	260119440	2950	2950	2950	2950	0
16	20240913	185600	260119440	2950	2950	2950	2950	0
17	20240913	185500	260119440	2950	2950	2950	2950	0
18	20240913	185400	260119440	2950	2950	2950	2950	0
19	20240913	185300	260119440	2950	2950	2950	2950	0
20	20240913	185200	260119440	2950	2950	2950	2950	0
21	20240913	185100	260119440	2950	2950	2950	2950	0
22	20240913	185000	260119440	2950	2950	2950	2950	0
23	20240913	184900	260119440	2950	2950	2950	2950	0
24	20240913	184800	260119440	2950	2950	2950	2950	0
25	20240913	184700	260119440	2950	2950	2950	2950	0
26	20240913	184600	260119440	2950	2950	2950	2950	0
27	20240913	184500	260119440	2950	2950	2950	2950	0
28	20240913	184400	260119440	2950	2950	2950	2950	0
29	20240913	184300	260119440	2950	2950	2950	2950	0
30	20240913	184200	260119440	2950	2950	2950	2950	0
31	20240913	184100	260119440	2950	2950	2950	2950	0
32	20240913	184000	260119440	2950	2950	2950	2950	5375
33	20240913	183900	260119440	2950	2950	2950	2950	0
34	20240913	183800	260119440	2950	2950	2950	2950	0
35	20240913	183700	260119440	2950	2950	2950	2950	0
36	20240913	183600	260119440	2950	2950	2950	2950	0
37	20240913	183500	260119440	2950	2950	2950	2950	0
38	20240913	183400	260119440	2950	2950	2950	2950	0
39	20240913	183300	260119440	2950	2950	2950	2950	0
40	20240913	183200	260119440	2950	2950	2950	2950	0
41	20240913	183100	260119440	2950	2950	2950	2950	0
42	20240913	183000	260119440	2950	2950	2950	2950	0
43	20240913	182900	260119440	2950	2950	2950	2950	0
44	20240913	182800	260119440	2950	2950	2950	2950	0
45	20240913	182700	260119440	2950	2950	2950	2950	0
46	20240913	182600	260119440	2950	2950	2950	2950	0
47	20240913	182500	260119440	2950	2950	2950	2950	0
48	20240913	182400	260119440	2950	2950	2950	2950	0
49	20240913	182300	260119440	2950	2950	2950	2950	0
50	20240913	182200	260119440	2950	2950	2950	2950	0
51	20240913	182100	260119440	2950	2950	2950	2950	0
52	20240913	182000	260119440	2950	2950	2950	2950	0
53	20240913	181900	260119440	2950	2950	2950	2950	0
54	20240913	181800	260119440	2950	2950	2950	2950	0
55	20240913	181700	260119440	2950	2950	2950	2950	0
56	20240913	181600	260119440	2950	2950	2950	2950	0
57	20240913	181500	260119440	2950	2950	2950	2950	0
58	20240913	181400	260119440	2950	2950	2950	2950	0
59	20240913	181300	260119440	2950	2950	2950	2950	0
60	20240913	181200	260119440	2950	2950	2950	2950	0
61	20240913	181100	260119440	2950	2950	2950	2950	0
62	20240913	181000	260119440	2950	2950	2950	2950	5375
63	20240913	180900	260119440	2950	2950	2950	2950	0
64	20240913	180800	260119440	2950	2950	2950	2950	0
65	20240913	180700	260119440	2950	2950	2950	2950	0
66	20240913	180600	260119440	2950	2950	2950	2950	0
67	20240913	180500	260119440	2950	2950	2950	2950	0
68	20240913	180400	260119440	2950	2950	2950	2950	0
69	20240913	180300	260119440	2950	2950	2950	2950	0
70	20240913	180200	260119440	2950	2950	2950	2950	0
71	20240913	180100	260119440	2950	2950	2950	2950	0
72	20240913	180000	260119440	2950	2950	2950	2950	0
73	20240913	175900	260119440	2950	2950	2950	2950	0
74	20240913	175800	260119440	2950	2950	2950	2950	0
75	20240913	175700	260119440	2950	2950	2950	2950	0
76	20240913	175600	260119440	2950	2950	2950	2950	0
77	20240913	175500	260119440	2950	2950	2950	2950	0
78	20240913	175400	260119440	2950	2950	2950	2950	0
79	20240913	175300	260119440	2950	2950	2950	2950	0
80	20240913	175200	260119440	2950	2950	2950	2950	0
81	20240913	175100	260119440	2950	2950	2950	2950	0
82	20240913	175000	260119440	2950	2950	2950	2950	0
83	20240913	174900	260119440	2950	2950	2950	2950	0
84	20240913	174800	260119440	2950	2950	2950	2950	0
85	20240913	174700	260119440	2950	2950	2950	2950	0
86	20240913	174600	260119440	2950	2950	2950	2950	0
87	20240913	174500	260119440	2950	2950	2950	2950	0
88	20240913	174400	260119440	2950	2950	2950	2950	0
89	20240913	174300	260119440	2950	2950	2950	2950	0
90	20240913	174200	260119440	2950	2950	2950	2950	0
91	20240913	174100	260119440	2950	2950	2950	2950	0
92	20240913	174000	260119440	2950	2950	2950	2950	5375
93	20240913	173900	260119440	2950	2950	2950	2950	0
94	20240913	173800	260119440	2950	2950	2950	2950	0
95	20240913	173700	260119440	2950	2950	2950	2950	0
96	20240913	173600	260119440	2950	2950	2950	2950	0
97	20240913	173500	260119440	2950	2950	2950	2950	0
98	20240913	173400	260119440	2950	2950	2950	2950	0
99	20240913	173300	260119440	2950	2950	2950	2950	0
100	20240913	173200	260119440	2950	2950	2950	2950	0
101	20240913	173100	260119440	2950	2950	2950	2950	0
102	20240913	173000	260119440	2950	2950	2950	2950	0
103	20240913	172900	260119440	2950	2950	2950	2950	0
104	20240913	172800	260119440	2950	2950	2950	2950	0
105	20240913	172700	260119440	2950	2950	2950	2950	0
106	20240913	172600	260119440	2950	2950	2950	2950	0
107	20240913	172500	260119440	2950	2950	2950	2950	0
108	20240913	172400	260119440	2950	2950	2950	2950	0
109	20240913	172300	260119440	2950	2950	2950	2950	0
110	20240913	172200	260119440	2950	2950	2950	2950	0
111	20240913	172100	260119440	2950	2950	2950	2950	0
112	20240913	172000	260119440	2950	2950	2950	2950	0
113	20240913	171900	260119440	2950	2950	2950	2950	0
114	20240913	171800	260119440	2950	2950	2950	2950	0
115	20240913	171700	260119440	2950	2950	2950	2950	0
116	20240913	171600	260119440	2950	2950	2950	2950	0
117	20240913	171500	260119440	2950	2950	2950	2950	0
118	20240913	171400	260119440	2950	2950	2950	2950	0
119	20240913	171300	260119440	2950	2950	2950	2950	0
120	20240913	171200	260119440	2950	2950	2950	2950	0
121	20240913	171100	260119440	2950	2950	2950	2950	0
122	20240913	171000	260119440	2950	2950	2950	2950	5375
123	20240913	170900	260119440	2950	2950	2950	2950	0
124	20240913	170800	260119440	2950	2950	2950	2950	0
125	20240913	170700	260119440	2950	2950	2950	2950	0
126	20240913	170600	260119440	2950	2950	2950	2950	0
127	20240913	170500	260119440	2950	2950	2950	2950	0
128	20240913	170400	260119440	2950	2950	2950	2950	0
129	20240913	170300	260119440	2950	2950	2950	2950	0
130	20240913	170200	260119440	2950	2950	2950	2950	0
131	20240913	170100	260119440	2950	2950	2950	2950	0
132	20240913	170000	260119440	2950	2950	2950	2950	0
133	20240913	165900	260119440	2950	2950	2950	2950	0
134	20240913	165800	260119440	2950	2950	2950	2950	0
135	20240913	165700	260119440	2950	2950	2950	2950	0
136	20240913	165600	260119440	2950	2950	2950	2950	0
137	20240913	165500	260119440	2950	2950	2950	2950	0
138	20240913	165400	260119440	2950	2950	2950	2950	0
139	20240913	165300	260119440	2950	2950	2950	2950	0
140	20240913	165200	260119440	2950	2950	2950	2950	0
141	20240913	165100	260119440	2950	2950	2950	2950	0
142	20240913	165000	260119440	2950	2950	2950	2950	0
143	20240913	164900	260119440	2950	2950	2950	2950	0
144	20240913	164800	260119440	2950	2950	2950	2950	0
145	20240913	164700	260119440	2950	2950	2950	2950	0
146	20240913	164600	260119440	2950	2950	2950	2950	0
147	20240913	164500	260119440	2950	2950	2950	2950	0
148	20240913	164400	260119440	2950	2950	2950	2950	0
149	20240913	164300	260119440	2950	2950	2950	2950	0
150	20240913	164200	260119440	2950	2950	2950	2950	0
151	20240913	164100	260119440	2950	2950	2950	2950	0
152	20240913	164000	260119440	2950	2950	2950	2950	5375
153	20240913	163900	260119440	2950	2950	2950	2950	0
154	20240913	163800	260119440	2950	2950	2950	2950	0
155	20240913	163700	260119440	2950	2950	2950	2950	0
156	20240913	163600	260119440	2950	2950	2950	2950	0
157	20240913	163500	260119440	2950	2950	2950	2950	0
158	20240913	163400	260119440	2950	2950	2950	2950	0
159	20240913	163300	260119440	2950	2950	2950	2950	0
160	20240913	163200	260119440	2950	2950	2950	2950	0
161	20240913	163100	260119440	2950	2950	2950	2950	0
162	20240913	163000	260119440	2950	2950	2950	2950	0
163	20240913	162900	260119440	2950	2950	2950	2950	0
164	20240913	162800	260119440	2950	2950	2950	2950	0
165	20240913	162700	260119440	2950	2950	2950	2950	0
166	20240913	162600	260119440	2950	2950	2950	2950	0
167	20240913	162500	260119440	2950	2950	2950	2950	0
168	20240913	162400	260119440	2950	2950	2950	2950	0
169	20240913	162300	260119440	2950	2950	2950	2950	0
170	20240913	162200	260119440	2950	2950	2950	2950	0
171	20240913	162100	260119440	2950	2950	2950	2950	0
172	20240913	162000	260119440	2950	2950	2950	2950	0
173	20240913	161900	260119440	2950	2950	2950	2950	0
174	20240913	161800	260119440	2950	2950	2950	2950	0
175	20240913	161700	260119440	2950	2950	2950	2950	0
176	20240913	161600	260119440	2950	2950	2950	2950	0
177	20240913	161500	260119440	2950	2950	2950	2950	0
178	20240913	161400	260119440	2950	2950	2950	2950	0
179	20240913	161300	260119440	2950	2950	2950	2950	0
180	20240913	161200	260119440	2950	2950	2950	2950	0
181	20240913	161100	260119440	2950	2950	2950	2950	0
182	20240913	161000	260119440	2950	2950	2950	2950	5375
183	20240913	160900	260119440	2950	2950	2950	2950	0
184	20240913	160800	260119440	2950	2950	2950	2950	0
185	20240913	160700	260119440	2950	2950	2950	2950	0
186	20240913	160600	260119440	2950	2950	2950	2950	0
187	20240913	160500	260119440	2950	2950	2950	2950	0
188	20240913	160400	260119440	2950	2950	2950	2950	0
189	20240913	160300	260119440	2950	2950	2950	2950	0
190	20240913	160200	260119440	2950	2950	2950	2950	0
191	20240913	160100	260119440	2950	2950	2950	2950	0
192	20240913	160000	260119440	2950	2950	2950	2950	0
193	20240913	155900	260119440	2950	2950	2950	2950	0
194	20240913	155800	260119440	2950	2950	2950	2950	0
195	20240913	155700	260119440	2950	2950	2950	2950	0
196	20240913	155600	260119440	2950	2950	2950	2950	0
197	20240913	155500	260119440	2950	2950	2950	2950	0
198	20240913	155400	260119440	2950	2950	2950	2950	0
199	20240913	155300	260119440	2950	2950	2950	2950	0
200	20240913	155200	260119440	2950	2950	2950	2950	0
201	20240913	155100	260119440	2950	2950	2950	2950	0
202	20240913	155000	260119440	2950	2950	2950	2950	0
203	20240913	154900	260119440	2950	2950	2950	2950	0
204	20240913	154800	260119440	2950	2950	2950	2950	0
205	20240913	154700	260119440	2950	2950	2950	2950	0
206	20240913	154600	260119440	2950	2950	2950	2950	0
207	20240913	154500	260119440	2950	2950	2950	2950	0
208	20240913	154400	260119440	2950	2950	2950	2950	0
209	20240913	154300	260119440	2950	2950	2950	2950	0
210	20240913	154200	260119440	2950	2950	2950	2950	0
211	20240913	154100	260119440	2950	2950	2950	2950	0
212	20240913	154000	260119440	2950	2950	2950	2950	5375
213	20240913	153900	260119440	2950	2950	2950	2950	0
214	20240913	153800	260119440	2950	2950	2950	2950	0
215	20240913	153700	260119440	2950	2950	2950	2950	0
216	20240913	153600	260119440	2950	2950	2950	2950	0
217	20240913	153500	260119440	2950	2950	2950	2950	0
218	20240913	153400	260119440	2950	2950	2950	2950	0
219	20240913	153300	260119440	2950	2950	2950	2950	0
220	20240913	153200	260119440	2950	2950	2950	2950	0
221	20240913	153100	260119440	2950	2950	2950	2950	0
222	20240913	153000	260119440	2950	2950	2950	2950	5375
223	20240913	152900	244263190	2925	2925	2925	2925	0
224	20240913	152800	244263190	2925	2925	2925	2925	0
225	20240913	152700	244263190	2925	2925	2925	2925	0
226	20240913	152600	244263190	2925	2925	2925	2925	0
227	20240913	152500	244263190	2925	2925	2925	2925	0
228	20240913	152400	244263190	2925	2925	2925	2925	0
229	20240913	152300	244263190	2925	2925	2925	2925	0
230	20240913	152200	244263190	2925	2925	2925	2925	0
231	20240913	152100	244263190	2925	2925	2925	2925	0
232	20240913	152000	244263190	2925	2925	2925	2925	0
233	20240913	151900	244263190	2925	2930	2930	2925	45
234	20240913	151800	244131540	2930	2910	2930	2910	2
235	20240913	151700	244125700	2910	2930	2930	2910	101
236	20240913	151600	243829790	2930	2930	2930	2930	0
237	20240913	151500	243829790	2930	2930	2930	2930	0
238	20240913	151400	243829790	2930	2930	2930	2930	2078
239	20240913	151300	237741250	2930	2935	2935	2930	2905
240	20240913	151200	229229575	2935	2955	2955	2935	1211
241	20240913	151100	225674215	2950	2935	2960	2935	5361
242	20240913	151000	209868230	2940	2930	2950	2930	1638
243	20240913	150900	205054225	2930	2895	2930	2890	5073
244	20240913	150800	190256150	2885	2885	2885	2885	99
245	20240913	150700	189970535	2910	2910	2910	2910	0
246	20240913	150600	189970535	2910	2905	2910	2905	9
247	20240913	150500	189944375	2910	2910	2910	2910	0
248	20240913	150400	189944375	2910	2895	2910	2885	305
249	20240913	150300	189064385	2885	2885	2885	2885	5
250	20240913	150200	189049960	2885	2900	2900	2885	2
251	20240913	150100	189044175	2900	2895	2900	2895	10
252	20240913	150000	189015220	2885	2905	2905	2885	46
253	20240913	145900	188882210	2905	2905	2905	2900	2104
254	20240913	145800	182770340	2905	2905	2905	2905	10
255	20240913	145700	182741290	2890	2890	2890	2890	0
256	20240913	145600	182741290	2890	2890	2890	2890	2240
257	20240913	145500	176267690	2890	2890	2890	2890	1000
258	20240913	145400	173377690	2890	2890	2890	2890	250
259	20240913	145300	172655190	2890	2895	2895	2890	100
260	20240913	145200	172366095	2895	2910	2910	2895	21
261	20240913	145100	172305255	2910	2905	2910	2905	2
262	20240913	145000	172299440	2910	2910	2910	2910	0
263	20240913	144900	172299440	2910	2910	2910	2910	0
264	20240913	144800	172299440	2910	2910	2910	2910	1
265	20240913	144700	172296530	2890	2890	2890	2890	0
266	20240913	144600	172296530	2890	2890	2890	2890	0
267	20240913	144500	172296530	2890	2890	2890	2890	0
268	20240913	144400	172296530	2890	2890	2905	2890	2973
269	20240913	144300	163684630	2890	2895	2895	2890	22
270	20240913	144200	163621030	2890	2890	2890	2890	0
271	20240913	144100	163621030	2890	2890	2890	2890	200
272	20240913	144000	163043030	2890	2890	2890	2890	1213
273	20240913	143900	159537460	2890	2895	2895	2890	12
274	20240913	143800	159502765	2895	2895	2895	2895	30
275	20240913	143700	159415915	2895	2900	2900	2895	11
276	20240913	143600	159384045	2890	2890	2890	2890	0
277	20240913	143500	159384045	2890	2890	2890	2890	0
278	20240913	143400	159384045	2890	2890	2890	2890	17
279	20240913	143300	159334915	2890	2890	2890	2890	0
280	20240913	143200	159334915	2890	2895	2895	2890	2360
281	20240913	143100	152512220	2905	2905	2905	2905	4
282	20240913	143000	152500600	2895	2895	2895	2895	0
283	20240913	142900	152500600	2895	2895	2895	2895	218
284	20240913	142800	151869490	2895	2895	2895	2895	0
285	20240913	142700	151869490	2895	2895	2895	2895	36
286	20240913	142600	151765270	2910	2910	2910	2910	1021
287	20240913	142500	148794160	2910	2910	2910	2910	18
288	20240913	142400	148741780	2890	2895	2895	2890	85
289	20240913	142300	148495895	2915	2915	2915	2915	54
290	20240913	142200	148338485	2915	2920	2920	2890	787
291	20240913	142100	146062950	2925	2870	2925	2870	5753
292	20240913	142000	129374165	2860	2860	2860	2860	296
293	20240913	141900	128527605	2860	2860	2860	2860	4
294	20240913	141800	128516165	2845	2845	2845	2845	100
295	20240913	141700	128231665	2845	2845	2845	2845	0
296	20240913	141600	128231665	2845	2845	2845	2845	0
297	20240913	141500	128231665	2845	2845	2845	2845	570
298	20240913	141400	126610015	2840	2840	2840	2840	0
299	20240913	141300	126610015	2840	2840	2840	2840	1
300	20240913	141200	126607175	2845	2845	2845	2845	149
301	20240913	141100	126183270	2840	2840	2840	2840	0
302	20240913	141000	126183270	2840	2840	2840	2840	0
303	20240913	140900	126183270	2840	2840	2840	2840	1
304	20240913	140800	126180430	2845	2845	2845	2845	0
305	20240913	140700	126180430	2845	2845	2845	2845	4
306	20240913	140600	126169050	2845	2845	2845	2845	6
307	20240913	140500	126151980	2845	2845	2845	2845	0
308	20240913	140400	126151980	2845	2845	2845	2845	0
309	20240913	140300	126151980	2845	2845	2845	2845	1
310	20240913	140200	126149135	2835	2835	2835	2835	1200
311	20240913	140100	122747135	2835	2835	2835	2835	0
312	20240913	140000	122747135	2835	2845	2845	2835	758
313	20240913	135900	120596035	2845	2840	2845	2840	32
314	20240913	135800	120505095	2840	2840	2840	2840	2000
315	20240913	135700	114825095	2855	2855	2855	2855	0
316	20240913	135600	114825095	2855	2855	2855	2855	0
317	20240913	135500	114825095	2855	2855	2855	2855	4
318	20240913	135400	114813675	2840	2840	2840	2840	0
319	20240913	135300	114813675	2840	2845	2845	2840	4246
320	20240913	135200	102753750	2845	2845	2845	2845	0
321	20240913	135100	102753750	2845	2850	2850	2845	25
322	20240913	135000	102682575	2855	2855	2855	2855	0
323	20240913	134900	102682575	2855	2855	2855	2855	0
324	20240913	134800	102682575	2855	2855	2855	2855	0
325	20240913	134700	102682575	2855	2855	2855	2855	138
326	20240913	134600	102288585	2855	2855	2855	2855	0
327	20240913	134500	102288585	2855	2855	2855	2855	0
328	20240913	134400	102288585	2855	2855	2855	2855	0
329	20240913	134300	102288585	2855	2855	2855	2855	4
330	20240913	134200	102277165	2855	2855	2855	2855	30
331	20240913	134100	102191515	2845	2845	2845	2845	0
332	20240913	134000	102191515	2845	2845	2845	2845	0
333	20240913	133900	102191515	2845	2845	2845	2845	298
334	20240913	133800	101343705	2855	2855	2855	2855	0
335	20240913	133700	101343705	2855	2855	2855	2855	0
336	20240913	133600	101343705	2855	2855	2855	2855	30
337	20240913	133500	101258055	2855	2855	2855	2855	0
338	20240913	133400	101258055	2855	2855	2855	2855	0
339	20240913	133300	101258055	2855	2855	2855	2855	0
340	20240913	133200	101258055	2855	2855	2855	2855	0
341	20240913	133100	101258055	2855	2855	2855	2855	24
342	20240913	133000	101189535	2840	2840	2840	2840	20
343	20240913	132900	101132735	2840	2845	2845	2840	1000
344	20240913	132800	98289435	2845	2845	2845	2845	0
345	20240913	132700	98289435	2845	2850	2850	2845	1618
346	20240913	132600	93681575	2850	2850	2850	2850	0
347	20240913	132500	93681575	2850	2850	2850	2850	0
348	20240913	132400	93681575	2850	2850	2850	2850	0
349	20240913	132300	93681575	2850	2850	2850	2850	0
350	20240913	132200	93681575	2850	2855	2855	2850	91
351	20240913	132100	93421885	2860	2860	2860	2860	409
352	20240913	132000	92252145	2875	2875	2875	2875	0
353	20240913	131900	92252145	2875	2875	2875	2875	4
354	20240913	131800	92240645	2860	2860	2860	2860	0
355	20240913	131700	92240645	2860	2860	2860	2860	3
356	20240913	131600	92232065	2860	2860	2860	2860	0
357	20240913	131500	92232065	2860	2860	2860	2860	14
358	20240913	131400	92192025	2865	2865	2865	2865	20
359	20240913	131300	92134725	2865	2865	2865	2865	130
360	20240913	131200	91762275	2865	2865	2865	2865	390
361	20240913	131100	90644925	2865	2865	2865	2865	0
362	20240913	131000	90644925	2865	2865	2865	2865	0
363	20240913	130900	90644925	2865	2865	2865	2865	0
364	20240913	130800	90644925	2865	2865	2865	2865	0
365	20240913	130700	90644925	2865	2865	2865	2865	4
366	20240913	130600	90633465	2860	2860	2860	2860	24
367	20240913	130500	90564825	2865	2865	2865	2865	0
368	20240913	130400	90564825	2865	2865	2865	2865	1
369	20240913	130300	90561960	2865	2865	2865	2865	1
370	20240913	130200	90559095	2875	2875	2875	2875	0
371	20240913	130100	90559095	2875	2875	2875	2875	0
372	20240913	130000	90559095	2875	2875	2875	2875	0
373	20240913	125900	90559095	2875	2875	2875	2875	0
374	20240913	125800	90559095	2875	2875	2875	2875	0
375	20240913	125700	90559095	2875	2875	2875	2875	5
376	20240913	125600	90544720	2875	2875	2875	2875	0
377	20240913	125500	90544720	2875	2875	2875	2875	1
378	20240913	125400	90541845	2875	2875	2875	2875	0
379	20240913	125300	90541845	2875	2875	2875	2875	0
380	20240913	125200	90541845	2875	2875	2875	2875	2
381	20240913	125100	90536095	2880	2880	2880	2880	0
382	20240913	125000	90536095	2880	2880	2880	2880	0
383	20240913	124900	90536095	2880	2880	2880	2880	0
384	20240913	124800	90536095	2880	2880	2880	2880	0
385	20240913	124700	90536095	2880	2880	2880	2880	0
386	20240913	124600	90536095	2880	2880	2880	2880	0
387	20240913	124500	90536095	2880	2880	2880	2880	0
388	20240913	124400	90536095	2880	2880	2880	2880	0
389	20240913	124300	90536095	2880	2880	2880	2880	1
390	20240913	124200	90533215	2880	2880	2880	2880	0
391	20240913	124100	90533215	2880	2880	2880	2870	317
392	20240913	124000	89623225	2870	2870	2870	2870	203
393	20240913	123900	89040615	2870	2870	2870	2870	0
394	20240913	123800	89040615	2870	2870	2870	2870	0
395	20240913	123700	89040615	2870	2870	2870	2870	0
396	20240913	123600	89040615	2870	2870	2870	2870	0
397	20240913	123500	89040615	2870	2870	2870	2870	6
398	20240913	123400	89023395	2860	2860	2860	2860	0
399	20240913	123300	89023395	2860	2865	2865	2860	290
400	20240913	123200	88193990	2860	2860	2860	2860	0
401	20240913	123100	88193990	2860	2860	2860	2860	0
402	20240913	123000	88193990	2860	2860	2860	2860	0
403	20240913	122900	88193990	2860	2860	2860	2860	0
404	20240913	122800	88193990	2860	2860	2860	2860	0
405	20240913	122700	88193990	2860	2860	2860	2860	1
406	20240913	122600	88191130	2875	2875	2875	2860	21
407	20240913	122500	88131010	2860	2860	2860	2860	0
408	20240913	122400	88131010	2860	2860	2860	2860	0
409	20240913	122300	88131010	2860	2860	2860	2860	0
410	20240913	122200	88131010	2860	2860	2860	2860	0
411	20240913	122100	88131010	2860	2860	2860	2860	0
412	20240913	122000	88131010	2860	2860	2860	2860	13
413	20240913	121900	88093830	2860	2860	2860	2860	0
414	20240913	121800	88093830	2860	2860	2860	2860	6
415	20240913	121700	88076670	2845	2845	2845	2845	0
416	20240913	121600	88076670	2845	2845	2845	2845	0
417	20240913	121500	88076670	2845	2845	2845	2845	0
418	20240913	121400	88076670	2845	2850	2850	2845	13
419	20240913	121300	88039655	2845	2845	2845	2845	0
420	20240913	121200	88039655	2845	2845	2845	2845	0
421	20240913	121100	88039655	2845	2845	2845	2845	10
422	20240913	121000	88011205	2845	2845	2845	2845	0
423	20240913	120900	88011205	2845	2845	2845	2845	140
424	20240913	120800	87612905	2855	2855	2855	2855	0
425	20240913	120700	87612905	2855	2855	2855	2855	0
426	20240913	120600	87612905	2855	2855	2855	2855	0
427	20240913	120500	87612905	2855	2855	2855	2855	0
428	20240913	120400	87612905	2855	2855	2855	2855	0
429	20240913	120300	87612905	2855	2855	2855	2855	0
430	20240913	120200	87612905	2855	2855	2855	2855	0
431	20240913	120100	87612905	2855	2855	2855	2855	6
432	20240913	120000	87595775	2845	2845	2845	2845	0
433	20240913	115900	87595775	2845	2845	2845	2845	0
434	20240913	115800	87595775	2845	2845	2845	2845	0
435	20240913	115700	87595775	2845	2845	2845	2845	0
436	20240913	115600	87595775	2845	2845	2845	2845	0
437	20240913	115500	87595775	2845	2845	2845	2845	160
438	20240913	115400	87140575	2850	2850	2850	2850	0
439	20240913	115300	87140575	2850	2850	2850	2850	19
440	20240913	115200	87086425	2850	2850	2850	2850	0
441	20240913	115100	87086425	2850	2850	2850	2850	1
442	20240913	115000	87083575	2845	2845	2845	2845	0
443	20240913	114900	87083575	2845	2845	2845	2845	0
444	20240913	114800	87083575	2845	2845	2845	2845	0
445	20240913	114700	87083575	2845	2845	2845	2845	0
446	20240913	114600	87083575	2845	2845	2845	2845	0
447	20240913	114500	87083575	2845	2845	2845	2845	0
448	20240913	114400	87083575	2845	2850	2850	2845	996
449	20240913	114300	84249925	2850	2850	2850	2850	264
450	20240913	114200	83497525	2850	2850	2850	2850	391
451	20240913	114100	82383175	2850	2850	2850	2850	0
452	20240913	114000	82383175	2850	2850	2850	2850	30
453	20240913	113900	82297675	2850	2855	2855	2850	923
454	20240913	113800	79666455	2860	2860	2860	2860	21
455	20240913	113700	79606395	2865	2865	2865	2865	0
456	20240913	113600	79606395	2865	2865	2865	2865	3
457	20240913	113500	79597800	2870	2870	2870	2870	1
458	20240913	113400	79594930	2870	2870	2870	2870	0
459	20240913	113300	79594930	2870	2870	2870	2870	1
460	20240913	113200	79592060	2870	2865	2870	2865	818
461	20240913	113100	77248485	2865	2860	2865	2860	35
462	20240913	113000	77148380	2860	2860	2860	2860	0
463	20240913	112900	77148380	2860	2860	2860	2860	200
464	20240913	112800	76576380	2860	2860	2860	2860	1
465	20240913	112700	76573520	2860	2860	2860	2860	75
466	20240913	112600	76359020	2855	2855	2855	2855	0
467	20240913	112500	76359020	2855	2855	2855	2855	0
468	20240913	112400	76359020	2855	2855	2855	2855	0
469	20240913	112300	76359020	2855	2855	2855	2855	0
470	20240913	112200	76359020	2855	2855	2855	2855	0
471	20240913	112100	76359020	2855	2855	2855	2855	0
472	20240913	112000	76359020	2855	2855	2855	2855	0
473	20240913	111900	76359020	2855	2855	2855	2855	0
474	20240913	111800	76359020	2855	2855	2855	2855	0
475	20240913	111700	76359020	2855	2860	2860	2855	299
476	20240913	111600	75505030	2860	2860	2860	2860	0
477	20240913	111500	75505030	2860	2860	2860	2860	34
478	20240913	111400	75407790	2860	2860	2860	2860	3
479	20240913	111300	75399210	2875	2875	2875	2875	0
480	20240913	111200	75399210	2875	2875	2875	2875	0
481	20240913	111100	75399210	2875	2875	2875	2875	0
482	20240913	111000	75399210	2875	2875	2875	2875	6
483	20240913	110900	75381960	2855	2855	2855	2855	0
484	20240913	110800	75381960	2855	2870	2870	2855	163
485	20240913	110700	74915315	2865	2865	2865	2865	0
486	20240913	110600	74915315	2865	2865	2865	2865	325
487	20240913	110500	73984190	2880	2885	2885	2880	886
488	20240913	110400	71432310	2890	2890	2890	2890	1
489	20240913	110300	71429420	2890	2890	2890	2890	5
490	20240913	110200	71414970	2885	2890	2890	2880	32
491	20240913	110100	71322600	2885	2890	2890	2885	2031
492	20240913	110000	65453160	2890	2890	2890	2890	767
493	20240913	105900	63236530	2905	2905	2905	2905	187
494	20240913	105800	62693295	2905	2905	2905	2905	280
495	20240913	105700	61879895	2905	2905	2905	2895	395
496	20240913	105600	60734250	2905	2900	2905	2895	1567
497	20240913	105500	56194360	2900	2875	2900	2875	717
498	20240913	105400	54122140	2875	2875	2875	2875	0
499	20240913	105300	54122140	2875	2870	2875	2870	2860
500	20240913	105200	45913715	2865	2865	2865	2865	562
501	20240913	105100	44303585	2860	2860	2860	2860	0
502	20240913	105000	44303585	2860	2860	2860	2860	40
503	20240913	104900	44189185	2865	2865	2865	2865	0
504	20240913	104800	44189185	2865	2865	2865	2865	2
505	20240913	104700	44183455	2860	2860	2860	2860	0
506	20240913	104600	44183455	2860	2860	2860	2860	0
507	20240913	104500	44183455	2860	2860	2860	2860	10
508	20240913	104400	44154855	2860	2855	2860	2855	47
509	20240913	104300	44020485	2855	2855	2855	2855	0
510	20240913	104200	44020485	2855	2855	2855	2855	22
511	20240913	104100	43957675	2865	2865	2865	2865	0
512	20240913	104000	43957675	2865	2865	2865	2865	0
513	20240913	103900	43957675	2865	2865	2865	2865	168
514	20240913	103800	43476355	2865	2865	2865	2865	0
515	20240913	103700	43476355	2865	2865	2865	2865	0
516	20240913	103600	43476355	2865	2865	2865	2865	738
517	20240913	103500	41361985	2845	2845	2845	2845	0
518	20240913	103400	41361985	2845	2845	2845	2845	0
519	20240913	103300	41361985	2845	2845	2845	2845	0
520	20240913	103200	41361985	2845	2845	2845	2845	0
521	20240913	103100	41361985	2845	2845	2845	2845	0
522	20240913	103000	41361985	2845	2845	2845	2845	0
523	20240913	102900	41361985	2845	2845	2845	2845	0
524	20240913	102800	41361985	2845	2845	2845	2845	0
525	20240913	102700	41361985	2845	2845	2845	2845	0
526	20240913	102600	41361985	2845	2845	2845	2845	0
527	20240913	102500	41361985	2845	2845	2845	2845	0
528	20240913	102400	41361985	2845	2845	2845	2845	0
529	20240913	102300	41361985	2845	2845	2845	2845	1
530	20240913	102200	41359140	2845	2845	2845	2845	0
531	20240913	102100	41359140	2845	2845	2845	2845	200
532	20240913	102000	40790140	2865	2865	2865	2865	0
533	20240913	101900	40790140	2865	2860	2865	2860	6
534	20240913	101800	40772965	2840	2840	2840	2840	0
535	20240913	101700	40772965	2840	2840	2840	2840	0
536	20240913	101600	40772965	2840	2840	2840	2840	0
537	20240913	101500	40772965	2840	2840	2840	2840	0
538	20240913	101400	40772965	2840	2840	2840	2840	3
539	20240913	101300	40764445	2840	2840	2840	2840	1606
540	20240913	101200	36203405	2840	2840	2840	2840	0
541	20240913	101100	36203405	2840	2840	2840	2840	0
542	20240913	101000	36203405	2840	2840	2840	2840	191
543	20240913	100900	35660965	2840	2840	2840	2840	0
544	20240913	100800	35660965	2840	2840	2840	2840	0
545	20240913	100700	35660965	2840	2840	2840	2840	0
546	20240913	100600	35660965	2840	2840	2840	2840	0
547	20240913	100500	35660965	2840	2845	2845	2840	4
548	20240913	100400	35649590	2840	2840	2840	2840	0
549	20240913	100300	35649590	2840	2840	2840	2840	116
550	20240913	100200	35320150	2840	2840	2840	2835	8
551	20240913	100100	35297435	2835	2835	2835	2835	2
552	20240913	100000	35291765	2840	2840	2840	2840	8
553	20240913	095900	35269045	2840	2840	2840	2835	195
554	20240913	095800	34715335	2840	2840	2840	2840	17
555	20240913	095700	34667055	2840	2845	2845	2840	1002
556	20240913	095600	31820035	2845	2845	2845	2845	0
557	20240913	095500	31820035	2845	2845	2845	2845	482
558	20240913	095400	30448745	2850	2850	2850	2850	1108
559	20240913	095300	27290945	2850	2850	2850	2850	90
560	20240913	095200	27034445	2870	2870	2870	2870	0
561	20240913	095100	27034445	2870	2870	2870	2870	0
562	20240913	095000	27034445	2870	2870	2870	2870	0
563	20240913	094900	27034445	2870	2870	2870	2870	2
564	20240913	094800	27028705	2870	2870	2870	2870	0
565	20240913	094700	27028705	2870	2865	2870	2865	2003
566	20240913	094600	21290095	2865	2865	2865	2865	0
567	20240913	094500	21290095	2865	2865	2865	2865	6
568	20240913	094400	21272905	2840	2840	2840	2840	0
569	20240913	094300	21272905	2840	2845	2845	2840	100
570	20240913	094200	20988700	2845	2845	2845	2845	0
571	20240913	094100	20988700	2845	2870	2870	2845	50
572	20240913	094000	20845450	2870	2850	2870	2850	12
573	20240913	093900	20811230	2850	2850	2850	2850	34
574	20240913	093800	20714330	2850	2850	2850	2850	0
575	20240913	093700	20714330	2850	2850	2850	2850	3
576	20240913	093600	20705780	2845	2845	2845	2845	0
577	20240913	093500	20705780	2845	2845	2845	2845	0
578	20240913	093400	20705780	2845	2850	2850	2840	293
579	20240913	093300	19872225	2850	2850	2850	2850	33
580	20240913	093200	19778175	2845	2855	2855	2845	25
581	20240913	093100	19706975	2855	2855	2855	2850	125
582	20240913	093000	19350185	2855	2855	2855	2855	110
583	20240913	092900	19036135	2860	2860	2865	2860	132
584	20240913	092800	18658565	2870	2870	2870	2870	7
585	20240913	092700	18638475	2870	2870	2870	2870	0
586	20240913	092600	18638475	2870	2870	2870	2870	0
587	20240913	092500	18638475	2870	2870	2870	2870	0
588	20240913	092400	18638475	2870	2835	2870	2835	1330
589	20240913	092300	14844260	2830	2850	2850	2830	235
590	20240913	092200	14175140	2850	2850	2850	2840	162
591	20240913	092100	13713500	2825	2855	2855	2825	1312
592	20240913	092000	10004145	2855	2845	2855	2835	131
593	20240913	091900	9630760	2845	2850	2850	2845	334
594	20240913	091800	8679060	2855	2855	2855	2855	0
595	20240913	091700	8679060	2855	2855	2855	2855	0
596	20240913	091600	8679060	2855	2855	2855	2855	0
597	20240913	091500	8679060	2855	2855	2855	2855	0
598	20240913	091400	8679060	2855	2850	2855	2850	14
599	20240913	091300	8639145	2850	2850	2850	2850	30
600	20240913	091200	8553645	2850	2850	2850	2850	0
601	20240913	091100	8553645	2850	2850	2850	2850	500
602	20240913	091000	7128645	2865	2855	2865	2855	236
603	20240913	090900	6452865	2880	2880	2880	2880	150
604	20240913	090800	6020865	2885	2885	2885	2885	2
605	20240913	090700	6015095	2855	2855	2855	2855	102
606	20240913	090600	5723885	2865	2880	2885	2865	770
607	20240913	090500	3508805	2885	2885	2885	2885	130
608	20240913	090400	3133755	2880	2880	2880	2880	50
609	20240913	090300	2989755	2880	2855	2880	2855	108
610	20240913	090200	2680845	2855	2855	2855	2855	559
611	20240913	090100	1084900	2855	2855	2855	2855	0
612	20240913	090000	1084900	2855	2855	2855	2855	380