KissMeData/037560/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191900	75472405	2705	2705	2705	2705	326
3	20240902	191800	75472405	2705	2705	2705	2705	0
4	20240902	191700	75472405	2705	2705	2705	2705	0
5	20240902	191600	75472405	2705	2705	2705	2705	0
6	20240902	191500	75472405	2705	2705	2705	2705	0
7	20240902	191400	75472405	2705	2705	2705	2705	0
8	20240902	191300	75472405	2705	2705	2705	2705	0
9	20240902	191200	75472405	2705	2705	2705	2705	0
10	20240902	191100	75472405	2705	2705	2705	2705	0
11	20240902	191000	75472405	2705	2705	2705	2705	0
12	20240902	190900	75472405	2705	2705	2705	2705	0
13	20240902	190800	75472405	2705	2705	2705	2705	0
14	20240902	190700	75472405	2705	2705	2705	2705	0
15	20240902	190600	75472405	2705	2705	2705	2705	0
16	20240902	190500	75472405	2705	2705	2705	2705	0
17	20240902	190400	75472405	2705	2705	2705	2705	0
18	20240902	190300	75472405	2705	2705	2705	2705	0
19	20240902	190200	75472405	2705	2705	2705	2705	0
20	20240902	190100	75472405	2705	2705	2705	2705	0
21	20240902	190000	75472405	2705	2705	2705	2705	0
22	20240902	185900	75472405	2705	2705	2705	2705	0
23	20240902	185800	75472405	2705	2705	2705	2705	0
24	20240902	185700	75472405	2705	2705	2705	2705	0
25	20240902	185600	75472405	2705	2705	2705	2705	0
26	20240902	185500	75472405	2705	2705	2705	2705	0
27	20240902	185400	75472405	2705	2705	2705	2705	0
28	20240902	185300	75472405	2705	2705	2705	2705	0
29	20240902	185200	75472405	2705	2705	2705	2705	0
30	20240902	185100	75472405	2705	2705	2705	2705	0
31	20240902	185000	75472405	2705	2705	2705	2705	0
32	20240902	184900	75472405	2705	2705	2705	2705	326
33	20240902	184800	75472405	2705	2705	2705	2705	0
34	20240902	184700	75472405	2705	2705	2705	2705	0
35	20240902	184600	75472405	2705	2705	2705	2705	0
36	20240902	184500	75472405	2705	2705	2705	2705	0
37	20240902	184400	75472405	2705	2705	2705	2705	0
38	20240902	184300	75472405	2705	2705	2705	2705	0
39	20240902	184200	75472405	2705	2705	2705	2705	0
40	20240902	184100	75472405	2705	2705	2705	2705	0
41	20240902	184000	75472405	2705	2705	2705	2705	0
42	20240902	183900	75472405	2705	2705	2705	2705	0
43	20240902	183800	75472405	2705	2705	2705	2705	0
44	20240902	183700	75472405	2705	2705	2705	2705	0
45	20240902	183600	75472405	2705	2705	2705	2705	0
46	20240902	183500	75472405	2705	2705	2705	2705	0
47	20240902	183400	75472405	2705	2705	2705	2705	0
48	20240902	183300	75472405	2705	2705	2705	2705	0
49	20240902	183200	75472405	2705	2705	2705	2705	0
50	20240902	183100	75472405	2705	2705	2705	2705	0
51	20240902	183000	75472405	2705	2705	2705	2705	0
52	20240902	182900	75472405	2705	2705	2705	2705	0
53	20240902	182800	75472405	2705	2705	2705	2705	0
54	20240902	182700	75472405	2705	2705	2705	2705	0
55	20240902	182600	75472405	2705	2705	2705	2705	0
56	20240902	182500	75472405	2705	2705	2705	2705	0
57	20240902	182400	75472405	2705	2705	2705	2705	0
58	20240902	182300	75472405	2705	2705	2705	2705	0
59	20240902	182200	75472405	2705	2705	2705	2705	0
60	20240902	182100	75472405	2705	2705	2705	2705	0
61	20240902	182000	75472405	2705	2705	2705	2705	0
62	20240902	181900	75472405	2705	2705	2705	2705	326
63	20240902	181800	75472405	2705	2705	2705	2705	0
64	20240902	181700	75472405	2705	2705	2705	2705	0
65	20240902	181600	75472405	2705	2705	2705	2705	0
66	20240902	181500	75472405	2705	2705	2705	2705	0
67	20240902	181400	75472405	2705	2705	2705	2705	0
68	20240902	181300	75472405	2705	2705	2705	2705	0
69	20240902	181200	75472405	2705	2705	2705	2705	0
70	20240902	181100	75472405	2705	2705	2705	2705	0
71	20240902	181000	75472405	2705	2705	2705	2705	0
72	20240902	180900	75472405	2705	2705	2705	2705	0
73	20240902	180800	75472405	2705	2705	2705	2705	0
74	20240902	180700	75472405	2705	2705	2705	2705	0
75	20240902	180600	75472405	2705	2705	2705	2705	0
76	20240902	180500	75472405	2705	2705	2705	2705	0
77	20240902	180400	75472405	2705	2705	2705	2705	0
78	20240902	180300	75472405	2705	2705	2705	2705	0
79	20240902	180200	75472405	2705	2705	2705	2705	0
80	20240902	180100	75472405	2705	2705	2705	2705	0
81	20240902	180000	75472405	2705	2705	2705	2705	0
82	20240902	175900	75472405	2705	2705	2705	2705	0
83	20240902	175800	75472405	2705	2705	2705	2705	0
84	20240902	175700	75472405	2705	2705	2705	2705	0
85	20240902	175600	75472405	2705	2705	2705	2705	0
86	20240902	175500	75472405	2705	2705	2705	2705	0
87	20240902	175400	75472405	2705	2705	2705	2705	0
88	20240902	175300	75472405	2705	2705	2705	2705	0
89	20240902	175200	75472405	2705	2705	2705	2705	0
90	20240902	175100	75472405	2705	2705	2705	2705	0
91	20240902	175000	75472405	2705	2705	2705	2705	0
92	20240902	174900	75472405	2705	2705	2705	2705	326
93	20240902	174800	75472405	2705	2705	2705	2705	0
94	20240902	174700	75472405	2705	2705	2705	2705	0
95	20240902	174600	75472405	2705	2705	2705	2705	0
96	20240902	174500	75472405	2705	2705	2705	2705	0
97	20240902	174400	75472405	2705	2705	2705	2705	0
98	20240902	174300	75472405	2705	2705	2705	2705	0
99	20240902	174200	75472405	2705	2705	2705	2705	0
100	20240902	174100	75472405	2705	2705	2705	2705	0
101	20240902	174000	75472405	2705	2705	2705	2705	0
102	20240902	173900	75472405	2705	2705	2705	2705	0
103	20240902	173800	75472405	2705	2705	2705	2705	0
104	20240902	173700	75472405	2705	2705	2705	2705	0
105	20240902	173600	75472405	2705	2705	2705	2705	0
106	20240902	173500	75472405	2705	2705	2705	2705	0
107	20240902	173400	75472405	2705	2705	2705	2705	0
108	20240902	173300	75472405	2705	2705	2705	2705	0
109	20240902	173200	75472405	2705	2705	2705	2705	0
110	20240902	173100	75472405	2705	2705	2705	2705	0
111	20240902	173000	75472405	2705	2705	2705	2705	0
112	20240902	172900	75472405	2705	2705	2705	2705	0
113	20240902	172800	75472405	2705	2705	2705	2705	0
114	20240902	172700	75472405	2705	2705	2705	2705	0
115	20240902	172600	75472405	2705	2705	2705	2705	0
116	20240902	172500	75472405	2705	2705	2705	2705	0
117	20240902	172400	75472405	2705	2705	2705	2705	0
118	20240902	172300	75472405	2705	2705	2705	2705	0
119	20240902	172200	75472405	2705	2705	2705	2705	0
120	20240902	172100	75472405	2705	2705	2705	2705	0
121	20240902	172000	75472405	2705	2705	2705	2705	0
122	20240902	171900	75472405	2705	2705	2705	2705	326
123	20240902	171800	75472405	2705	2705	2705	2705	0
124	20240902	171700	75472405	2705	2705	2705	2705	0
125	20240902	171600	75472405	2705	2705	2705	2705	0
126	20240902	171500	75472405	2705	2705	2705	2705	0
127	20240902	171400	75472405	2705	2705	2705	2705	0
128	20240902	171300	75472405	2705	2705	2705	2705	0
129	20240902	171200	75472405	2705	2705	2705	2705	0
130	20240902	171100	75472405	2705	2705	2705	2705	0
131	20240902	171000	75472405	2705	2705	2705	2705	0
132	20240902	170900	75472405	2705	2705	2705	2705	0
133	20240902	170800	75472405	2705	2705	2705	2705	0
134	20240902	170700	75472405	2705	2705	2705	2705	0
135	20240902	170600	75472405	2705	2705	2705	2705	0
136	20240902	170500	75472405	2705	2705	2705	2705	0
137	20240902	170400	75472405	2705	2705	2705	2705	0
138	20240902	170300	75472405	2705	2705	2705	2705	0
139	20240902	170200	75472405	2705	2705	2705	2705	0
140	20240902	170100	75472405	2705	2705	2705	2705	0
141	20240902	170000	75472405	2705	2705	2705	2705	0
142	20240902	165900	75472405	2705	2705	2705	2705	0
143	20240902	165800	75472405	2705	2705	2705	2705	0
144	20240902	165700	75472405	2705	2705	2705	2705	0
145	20240902	165600	75472405	2705	2705	2705	2705	0
146	20240902	165500	75472405	2705	2705	2705	2705	0
147	20240902	165400	75472405	2705	2705	2705	2705	0
148	20240902	165300	75472405	2705	2705	2705	2705	0
149	20240902	165200	75472405	2705	2705	2705	2705	0
150	20240902	165100	75472405	2705	2705	2705	2705	0
151	20240902	165000	75472405	2705	2705	2705	2705	0
152	20240902	164900	75472405	2705	2705	2705	2705	326
153	20240902	164800	75472405	2705	2705	2705	2705	0
154	20240902	164700	75472405	2705	2705	2705	2705	0
155	20240902	164600	75472405	2705	2705	2705	2705	0
156	20240902	164500	75472405	2705	2705	2705	2705	0
157	20240902	164400	75472405	2705	2705	2705	2705	0
158	20240902	164300	75472405	2705	2705	2705	2705	0
159	20240902	164200	75472405	2705	2705	2705	2705	0
160	20240902	164100	75472405	2705	2705	2705	2705	0
161	20240902	164000	75472405	2705	2705	2705	2705	0
162	20240902	163900	75472405	2705	2705	2705	2705	0
163	20240902	163800	75472405	2705	2705	2705	2705	0
164	20240902	163700	75472405	2705	2705	2705	2705	0
165	20240902	163600	75472405	2705	2705	2705	2705	0
166	20240902	163500	75472405	2705	2705	2705	2705	0
167	20240902	163400	75472405	2705	2705	2705	2705	0
168	20240902	163300	75472405	2705	2705	2705	2705	0
169	20240902	163200	75472405	2705	2705	2705	2705	0
170	20240902	163100	75472405	2705	2705	2705	2705	0
171	20240902	163000	75472405	2705	2705	2705	2705	0
172	20240902	162900	75472405	2705	2705	2705	2705	0
173	20240902	162800	75472405	2705	2705	2705	2705	0
174	20240902	162700	75472405	2705	2705	2705	2705	0
175	20240902	162600	75472405	2705	2705	2705	2705	0
176	20240902	162500	75472405	2705	2705	2705	2705	0
177	20240902	162400	75472405	2705	2705	2705	2705	0
178	20240902	162300	75472405	2705	2705	2705	2705	0
179	20240902	162200	75472405	2705	2705	2705	2705	0
180	20240902	162100	75472405	2705	2705	2705	2705	0
181	20240902	162000	75472405	2705	2705	2705	2705	0
182	20240902	161900	75472405	2705	2705	2705	2705	326
183	20240902	161800	75472405	2705	2705	2705	2705	0
184	20240902	161700	75472405	2705	2705	2705	2705	0
185	20240902	161600	75472405	2705	2705	2705	2705	0
186	20240902	161500	75472405	2705	2705	2705	2705	0
187	20240902	161400	75472405	2705	2705	2705	2705	0
188	20240902	161300	75472405	2705	2705	2705	2705	0
189	20240902	161200	75472405	2705	2705	2705	2705	0
190	20240902	161100	75472405	2705	2705	2705	2705	0
191	20240902	161000	75472405	2705	2705	2705	2705	0
192	20240902	160900	75472405	2705	2705	2705	2705	0
193	20240902	160800	75472405	2705	2705	2705	2705	0
194	20240902	160700	75472405	2705	2705	2705	2705	0
195	20240902	160600	75472405	2705	2705	2705	2705	0
196	20240902	160500	75472405	2705	2705	2705	2705	0
197	20240902	160400	75472405	2705	2705	2705	2705	0
198	20240902	160300	75472405	2705	2705	2705	2705	0
199	20240902	160200	75472405	2705	2705	2705	2705	0
200	20240902	160100	75472405	2705	2705	2705	2705	0
201	20240902	160000	75472405	2705	2705	2705	2705	0
202	20240902	155900	75472405	2705	2705	2705	2705	0
203	20240902	155800	75472405	2705	2705	2705	2705	0
204	20240902	155700	75472405	2705	2705	2705	2705	0
205	20240902	155600	75472405	2705	2705	2705	2705	0
206	20240902	155500	75472405	2705	2705	2705	2705	0
207	20240902	155400	75472405	2705	2705	2705	2705	0
208	20240902	155300	75472405	2705	2705	2705	2705	0
209	20240902	155200	75472405	2705	2705	2705	2705	0
210	20240902	155100	75472405	2705	2705	2705	2705	0
211	20240902	155000	75472405	2705	2705	2705	2705	0
212	20240902	154900	75472405	2705	2705	2705	2705	326
213	20240902	154800	75472405	2705	2705	2705	2705	0
214	20240902	154700	75472405	2705	2705	2705	2705	0
215	20240902	154600	75472405	2705	2705	2705	2705	0
216	20240902	154500	75472405	2705	2705	2705	2705	0
217	20240902	154400	75472405	2705	2705	2705	2705	0
218	20240902	154300	75472405	2705	2705	2705	2705	0
219	20240902	154200	75472405	2705	2705	2705	2705	0
220	20240902	154100	75472405	2705	2705	2705	2705	0
221	20240902	154000	75472405	2705	2705	2705	2705	0
222	20240902	153900	75472405	2705	2705	2705	2705	0
223	20240902	153800	75472405	2705	2705	2705	2705	0
224	20240902	153700	75472405	2705	2705	2705	2705	0
225	20240902	153600	75472405	2705	2705	2705	2705	0
226	20240902	153500	75472405	2705	2705	2705	2705	0
227	20240902	153400	75472405	2705	2705	2705	2705	0
228	20240902	153300	75472405	2705	2705	2705	2705	0
229	20240902	153200	75472405	2705	2705	2705	2705	0
230	20240902	153100	75472405	2705	2705	2705	2705	0
231	20240902	153000	75472405	2705	2705	2705	2705	326
232	20240902	152900	74590575	2705	2705	2705	2705	0
233	20240902	152800	74590575	2705	2705	2705	2705	0
234	20240902	152700	74590575	2705	2705	2705	2705	0
235	20240902	152600	74590575	2705	2705	2705	2705	0
236	20240902	152500	74590575	2705	2705	2705	2705	0
237	20240902	152400	74590575	2705	2705	2705	2705	0
238	20240902	152300	74590575	2705	2705	2705	2705	0
239	20240902	152200	74590575	2705	2705	2705	2705	0
240	20240902	152100	74590575	2705	2705	2705	2705	0
241	20240902	152000	74590575	2705	2705	2705	2705	0
242	20240902	151900	74590575	2705	2705	2705	2705	66
243	20240902	151800	74412045	2710	2710	2710	2710	50
244	20240902	151700	74276545	2710	2705	2710	2705	1003
245	20240902	151600	71563415	2710	2700	2710	2700	1302
246	20240902	151500	68043285	2700	2695	2700	2695	13
247	20240902	151400	68008235	2700	2695	2700	2695	1912
248	20240902	151300	62855375	2700	2705	2705	2700	199
249	20240902	151200	62318055	2695	2695	2695	2695	1
250	20240902	151100	62315360	2705	2705	2705	2705	0
251	20240902	151000	62315360	2705	2700	2705	2700	311
252	20240902	150900	61475420	2700	2700	2700	2700	455
253	20240902	150800	60246920	2705	2705	2705	2705	0
254	20240902	150700	60246920	2705	2705	2705	2705	0
255	20240902	150600	60246920	2705	2705	2705	2705	1
256	20240902	150500	60244215	2705	2705	2705	2705	250
257	20240902	150400	59567965	2705	2705	2705	2705	0
258	20240902	150300	59567965	2705	2705	2705	2705	0
259	20240902	150200	59567965	2705	2705	2705	2700	34
260	20240902	150100	59476025	2710	2705	2710	2705	97
261	20240902	150000	59213615	2705	2705	2705	2705	0
262	20240902	145900	59213615	2705	2705	2705	2705	883
263	20240902	145800	56825100	2705	2705	2705	2705	0
264	20240902	145700	56825100	2705	2705	2705	2705	0
265	20240902	145600	56825100	2705	2705	2705	2705	0
266	20240902	145500	56825100	2705	2705	2705	2705	0
267	20240902	145400	56825100	2705	2705	2705	2705	0
268	20240902	145300	56825100	2705	2710	2710	2705	121
269	20240902	145200	56497775	2705	2705	2705	2705	983
270	20240902	145100	53838760	2705	2705	2705	2705	0
271	20240902	145000	53838760	2705	2705	2705	2705	0
272	20240902	144900	53838760	2705	2705	2705	2705	0
273	20240902	144800	53838760	2705	2705	2705	2705	0
274	20240902	144700	53838760	2705	2705	2705	2705	0
275	20240902	144600	53838760	2705	2705	2705	2705	0
276	20240902	144500	53838760	2705	2705	2705	2705	0
277	20240902	144400	53838760	2705	2705	2705	2705	0
278	20240902	144300	53838760	2705	2705	2705	2705	0
279	20240902	144200	53838760	2705	2705	2705	2705	854
280	20240902	144100	51528690	2705	2705	2705	2705	0
281	20240902	144000	51528690	2705	2705	2705	2705	0
282	20240902	143900	51528690	2705	2705	2705	2705	0
283	20240902	143800	51528690	2705	2705	2705	2705	0
284	20240902	143700	51528690	2705	2705	2705	2705	0
285	20240902	143600	51528690	2705	2705	2705	2705	0
286	20240902	143500	51528690	2705	2705	2705	2705	0
287	20240902	143400	51528690	2705	2705	2705	2705	0
288	20240902	143300	51528690	2705	2705	2705	2705	0
289	20240902	143200	51528690	2705	2705	2705	2705	19
290	20240902	143100	51477295	2705	2705	2705	2705	2
291	20240902	143000	51471885	2705	2705	2705	2705	0
292	20240902	142900	51471885	2705	2705	2705	2705	272
293	20240902	142800	50736125	2705	2700	2705	2700	16
294	20240902	142700	50692905	2705	2705	2705	2705	0
295	20240902	142600	50692905	2705	2705	2705	2705	0
296	20240902	142500	50692905	2705	2705	2705	2705	4
297	20240902	142400	50682085	2700	2700	2700	2700	2
298	20240902	142300	50676685	2705	2705	2705	2705	0
299	20240902	142200	50676685	2705	2705	2705	2705	0
300	20240902	142100	50676685	2705	2705	2705	2705	0
301	20240902	142000	50676685	2705	2700	2705	2700	6
302	20240902	141900	50660465	2700	2700	2700	2700	0
303	20240902	141800	50660465	2700	2705	2705	2700	4
304	20240902	141700	50649650	2700	2700	2700	2700	335
305	20240902	141600	49745150	2705	2705	2705	2705	0
306	20240902	141500	49745150	2705	2700	2705	2700	5
307	20240902	141400	49731635	2695	2700	2705	2695	291
308	20240902	141300	48947355	2700	2705	2705	2700	1293
309	20240902	141200	45456235	2700	2700	2700	2700	2000
310	20240902	141100	40056235	2705	2705	2705	2705	7
311	20240902	141000	40037300	2705	2705	2705	2705	0
312	20240902	140900	40037300	2705	2705	2705	2705	0
313	20240902	140800	40037300	2705	2705	2705	2705	0
314	20240902	140700	40037300	2705	2705	2705	2705	0
315	20240902	140600	40037300	2705	2705	2705	2705	1
316	20240902	140500	40034595	2705	2705	2705	2705	0
317	20240902	140400	40034595	2705	2705	2705	2705	0
318	20240902	140300	40034595	2705	2705	2705	2705	0
319	20240902	140200	40034595	2705	2705	2705	2705	168
320	20240902	140100	39580155	2700	2700	2700	2700	0
321	20240902	140000	39580155	2700	2700	2700	2700	110
322	20240902	135900	39283155	2705	2705	2705	2705	4
323	20240902	135800	39272335	2700	2700	2700	2700	150
324	20240902	135700	38867335	2700	2700	2700	2700	2
325	20240902	135600	38861935	2705	2705	2705	2705	0
326	20240902	135500	38861935	2705	2705	2705	2705	0
327	20240902	135400	38861935	2705	2705	2705	2705	2
328	20240902	135300	38856525	2705	2705	2705	2705	0
329	20240902	135200	38856525	2705	2705	2705	2705	1
330	20240902	135100	38853820	2700	2700	2700	2700	0
331	20240902	135000	38853820	2700	2700	2700	2700	0
332	20240902	134900	38853820	2700	2700	2700	2700	300
333	20240902	134800	38043820	2700	2700	2700	2700	78
334	20240902	134700	37833220	2705	2705	2705	2705	0
335	20240902	134600	37833220	2705	2705	2705	2705	0
336	20240902	134500	37833220	2705	2705	2705	2705	0
337	20240902	134400	37833220	2705	2705	2705	2705	0
338	20240902	134300	37833220	2705	2705	2705	2705	0
339	20240902	134200	37833220	2705	2705	2705	2705	0
340	20240902	134100	37833220	2705	2705	2705	2705	0
341	20240902	134000	37833220	2705	2705	2705	2705	1
342	20240902	133900	37830515	2705	2705	2705	2705	0
343	20240902	133800	37830515	2705	2705	2705	2705	0
344	20240902	133700	37830515	2705	2705	2705	2705	0
345	20240902	133600	37830515	2705	2705	2705	2705	0
346	20240902	133500	37830515	2705	2705	2705	2705	0
347	20240902	133400	37830515	2705	2705	2705	2705	0
348	20240902	133300	37830515	2705	2705	2705	2705	0
349	20240902	133200	37830515	2705	2705	2705	2705	0
350	20240902	133100	37830515	2705	2705	2705	2705	0
351	20240902	133000	37830515	2705	2705	2705	2705	0
352	20240902	132900	37830515	2705	2705	2705	2705	0
353	20240902	132800	37830515	2705	2705	2705	2705	0
354	20240902	132700	37830515	2705	2705	2705	2705	0
355	20240902	132600	37830515	2705	2705	2705	2705	0
356	20240902	132500	37830515	2705	2705	2705	2705	7
357	20240902	132400	37811580	2705	2705	2705	2705	0
358	20240902	132300	37811580	2705	2705	2705	2705	0
359	20240902	132200	37811580	2705	2705	2705	2705	0
360	20240902	132100	37811580	2705	2705	2705	2705	0
361	20240902	132000	37811580	2705	2705	2705	2705	0
362	20240902	131900	37811580	2705	2705	2705	2705	162
363	20240902	131800	37373370	2705	2705	2705	2705	0
364	20240902	131700	37373370	2705	2705	2705	2705	0
365	20240902	131600	37373370	2705	2705	2705	2705	0
366	20240902	131500	37373370	2705	2705	2705	2705	0
367	20240902	131400	37373370	2705	2705	2705	2705	0
368	20240902	131300	37373370	2705	2705	2705	2705	0
369	20240902	131200	37373370	2705	2705	2705	2705	2
370	20240902	131100	37367960	2705	2705	2705	2705	0
371	20240902	131000	37367960	2705	2705	2705	2705	0
372	20240902	130900	37367960	2705	2705	2705	2705	0
373	20240902	130800	37367960	2705	2705	2705	2705	0
374	20240902	130700	37367960	2705	2705	2705	2705	3
375	20240902	130600	37359845	2705	2705	2705	2705	3
376	20240902	130500	37351730	2705	2705	2705	2705	0
377	20240902	130400	37351730	2705	2700	2705	2700	111
378	20240902	130300	37051590	2700	2700	2700	2700	0
379	20240902	130200	37051590	2700	2700	2700	2700	0
380	20240902	130100	37051590	2700	2700	2700	2700	0
381	20240902	130000	37051590	2700	2700	2700	2700	0
382	20240902	125900	37051590	2700	2700	2700	2700	0
383	20240902	125800	37051590	2700	2700	2700	2700	0
384	20240902	125700	37051590	2700	2700	2700	2700	0
385	20240902	125600	37051590	2700	2700	2700	2700	0
386	20240902	125500	37051590	2700	2700	2700	2700	1
387	20240902	125400	37048890	2695	2695	2695	2695	0
388	20240902	125300	37048890	2695	2695	2695	2695	0
389	20240902	125200	37048890	2695	2695	2695	2695	222
390	20240902	125100	36450600	2700	2700	2700	2700	0
391	20240902	125000	36450600	2700	2700	2700	2700	0
392	20240902	124900	36450600	2700	2700	2700	2700	0
393	20240902	124800	36450600	2700	2700	2700	2700	0
394	20240902	124700	36450600	2700	2700	2700	2700	0
395	20240902	124600	36450600	2700	2700	2700	2700	16
396	20240902	124500	36407400	2700	2700	2700	2700	1
397	20240902	124400	36404700	2700	2700	2700	2700	6
398	20240902	124300	36388500	2700	2700	2700	2700	0
399	20240902	124200	36388500	2700	2700	2700	2700	0
400	20240902	124100	36388500	2700	2700	2700	2700	1
401	20240902	124000	36385800	2690	2690	2690	2690	0
402	20240902	123900	36385800	2690	2690	2690	2690	388
403	20240902	123800	35342080	2700	2700	2700	2700	0
404	20240902	123700	35342080	2700	2700	2700	2700	0
405	20240902	123600	35342080	2700	2700	2700	2700	0
406	20240902	123500	35342080	2700	2700	2700	2700	1018
407	20240902	123400	32593480	2700	2700	2700	2700	0
408	20240902	123300	32593480	2700	2700	2700	2700	3
409	20240902	123200	32585380	2700	2700	2700	2700	5
410	20240902	123100	32571880	2700	2700	2700	2700	0
411	20240902	123000	32571880	2700	2700	2700	2700	0
412	20240902	122900	32571880	2700	2700	2700	2700	0
413	20240902	122800	32571880	2700	2700	2700	2700	0
414	20240902	122700	32571880	2700	2700	2700	2700	0
415	20240902	122600	32571880	2700	2700	2700	2700	30
416	20240902	122500	32490880	2700	2700	2700	2700	0
417	20240902	122400	32490880	2700	2700	2700	2700	439
418	20240902	122300	31305580	2700	2700	2700	2700	0
419	20240902	122200	31305580	2700	2700	2700	2700	4
420	20240902	122100	31294780	2690	2690	2690	2690	0
421	20240902	122000	31294780	2690	2690	2690	2690	50
422	20240902	121900	31160280	2700	2700	2700	2700	0
423	20240902	121800	31160280	2700	2700	2700	2700	10
424	20240902	121700	31133280	2700	2700	2700	2700	0
425	20240902	121600	31133280	2700	2700	2700	2700	0
426	20240902	121500	31133280	2700	2700	2700	2700	0
427	20240902	121400	31133280	2700	2700	2700	2700	1
428	20240902	121300	31130580	2700	2700	2700	2700	0
429	20240902	121200	31130580	2700	2700	2700	2700	0
430	20240902	121100	31130580	2700	2700	2700	2700	0
431	20240902	121000	31130580	2700	2700	2700	2700	0
432	20240902	120900	31130580	2700	2695	2700	2695	4
433	20240902	120800	31119785	2695	2695	2695	2695	0
434	20240902	120700	31119785	2695	2695	2695	2695	0
435	20240902	120600	31119785	2695	2695	2695	2695	0
436	20240902	120500	31119785	2695	2695	2695	2695	0
437	20240902	120400	31119785	2695	2695	2695	2695	0
438	20240902	120300	31119785	2695	2695	2695	2695	0
439	20240902	120200	31119785	2695	2695	2695	2695	55
440	20240902	120100	30971560	2695	2695	2695	2695	1
441	20240902	120000	30968865	2700	2700	2700	2700	0
442	20240902	115900	30968865	2700	2700	2700	2700	0
443	20240902	115800	30968865	2700	2700	2700	2700	0
444	20240902	115700	30968865	2700	2700	2700	2700	3
445	20240902	115600	30960765	2690	2690	2690	2690	130
446	20240902	115500	30611065	2700	2690	2700	2690	5
447	20240902	115400	30597575	2700	2700	2700	2700	0
448	20240902	115300	30597575	2700	2700	2700	2700	0
449	20240902	115200	30597575	2700	2700	2700	2695	226
450	20240902	115100	29987380	2700	2700	2700	2700	0
451	20240902	115000	29987380	2700	2700	2700	2700	0
452	20240902	114900	29987380	2700	2700	2700	2700	5
453	20240902	114800	29973880	2700	2700	2700	2700	3
454	20240902	114700	29965780	2695	2695	2695	2695	0
455	20240902	114600	29965780	2695	2695	2695	2695	0
456	20240902	114500	29965780	2695	2695	2695	2695	24
457	20240902	114400	29901100	2695	2695	2695	2695	106
458	20240902	114300	29615430	2695	2690	2695	2690	151
459	20240902	114200	29209235	2690	2690	2690	2690	405
460	20240902	114100	28119785	2690	2690	2690	2690	118
461	20240902	114000	27802365	2690	2690	2690	2690	16
462	20240902	113900	27759325	2690	2690	2690	2690	0
463	20240902	113800	27759325	2690	2690	2690	2690	2
464	20240902	113700	27753945	2690	2690	2690	2690	0
465	20240902	113600	27753945	2690	2690	2690	2690	0
466	20240902	113500	27753945	2690	2690	2690	2690	30
467	20240902	113400	27673245	2690	2690	2690	2690	0
468	20240902	113300	27673245	2690	2690	2690	2690	25
469	20240902	113200	27605995	2690	2690	2690	2690	63
470	20240902	113100	27436525	2690	2690	2690	2690	67
471	20240902	113000	27256295	2690	2690	2690	2690	46
472	20240902	112900	27132555	2690	2690	2690	2690	64
473	20240902	112800	26960395	2695	2695	2695	2695	0
474	20240902	112700	26960395	2695	2695	2695	2695	0
475	20240902	112600	26960395	2695	2695	2695	2695	0
476	20240902	112500	26960395	2695	2695	2695	2695	0
477	20240902	112400	26960395	2695	2695	2695	2695	0
478	20240902	112300	26960395	2695	2695	2695	2695	0
479	20240902	112200	26960395	2695	2695	2695	2695	0
480	20240902	112100	26960395	2695	2695	2695	2695	0
481	20240902	112000	26960395	2695	2695	2695	2695	0
482	20240902	111900	26960395	2695	2695	2695	2695	0
483	20240902	111800	26960395	2695	2695	2695	2695	5
484	20240902	111700	26946920	2695	2695	2695	2695	0
485	20240902	111600	26946920	2695	2695	2695	2695	51
486	20240902	111500	26809475	2695	2695	2695	2695	0
487	20240902	111400	26809475	2695	2695	2695	2695	0
488	20240902	111300	26809475	2695	2695	2695	2695	0
489	20240902	111200	26809475	2695	2695	2695	2695	0
490	20240902	111100	26809475	2695	2695	2695	2695	15
491	20240902	111000	26769050	2695	2695	2695	2695	0
492	20240902	110900	26769050	2695	2695	2695	2695	3
493	20240902	110800	26760965	2690	2690	2690	2690	545
494	20240902	110700	25294915	2695	2695	2695	2695	0
495	20240902	110600	25294915	2695	2695	2695	2695	0
496	20240902	110500	25294915	2695	2695	2695	2695	0
497	20240902	110400	25294915	2695	2695	2695	2695	0
498	20240902	110300	25294915	2695	2695	2695	2695	1
499	20240902	110200	25292220	2690	2690	2690	2690	0
500	20240902	110100	25292220	2690	2690	2690	2690	0
501	20240902	110000	25292220	2690	2690	2690	2690	0
502	20240902	105900	25292220	2690	2690	2690	2690	1
503	20240902	105800	25289530	2690	2690	2690	2690	0
504	20240902	105700	25289530	2690	2690	2690	2690	0
505	20240902	105600	25289530	2690	2690	2690	2690	20
506	20240902	105500	25235730	2690	2690	2690	2690	0
507	20240902	105400	25235730	2690	2690	2690	2690	0
508	20240902	105300	25235730	2690	2690	2690	2690	1
509	20240902	105200	25233040	2690	2690	2690	2690	11
510	20240902	105100	25203450	2690	2690	2690	2690	37
511	20240902	105000	25103920	2690	2695	2700	2690	15
512	20240902	104900	25063535	2690	2690	2690	2690	0
513	20240902	104800	25063535	2690	2695	2695	2690	17
514	20240902	104700	25017790	2700	2700	2700	2700	0
515	20240902	104600	25017790	2700	2700	2700	2700	0
516	20240902	104500	25017790	2700	2700	2700	2700	0
517	20240902	104400	25017790	2700	2695	2700	2695	4
518	20240902	104300	25007000	2695	2695	2695	2695	0
519	20240902	104200	25007000	2695	2695	2695	2695	1
520	20240902	104100	25004305	2700	2700	2700	2700	0
521	20240902	104000	25004305	2700	2700	2700	2700	0
522	20240902	103900	25004305	2700	2695	2700	2695	22
523	20240902	103800	24945005	2700	2700	2700	2700	0
524	20240902	103700	24945005	2700	2700	2700	2700	0
525	20240902	103600	24945005	2700	2695	2700	2695	7
526	20240902	103500	24926115	2700	2700	2700	2700	0
527	20240902	103400	24926115	2700	2695	2700	2695	108
528	20240902	103300	24635045	2695	2700	2700	2695	10
529	20240902	103200	24608065	2695	2695	2695	2695	19
530	20240902	103100	24556860	2700	2700	2700	2700	0
531	20240902	103000	24556860	2700	2695	2700	2695	3
532	20240902	102900	24548765	2695	2695	2695	2695	0
533	20240902	102800	24548765	2695	2695	2695	2695	1
534	20240902	102700	24546070	2700	2700	2700	2700	0
535	20240902	102600	24546070	2700	2700	2700	2700	7
536	20240902	102500	24527170	2695	2695	2695	2695	171
537	20240902	102400	24066325	2695	2695	2700	2695	316
538	20240902	102300	23214635	2700	2700	2700	2700	0
539	20240902	102200	23214635	2700	2700	2700	2700	0
540	20240902	102100	23214635	2700	2700	2700	2700	0
541	20240902	102000	23214635	2700	2695	2700	2695	11
542	20240902	101900	23184980	2695	2695	2695	2695	2
543	20240902	101800	23179590	2700	2695	2700	2695	5
544	20240902	101700	23166095	2700	2690	2700	2690	7
545	20240902	101600	23147220	2690	2695	2700	2690	74
546	20240902	101500	22948100	2695	2685	2695	2685	13
547	20240902	101400	22913165	2700	2700	2700	2700	0
548	20240902	101300	22913165	2700	2700	2700	2700	0
549	20240902	101200	22913165	2700	2700	2700	2700	0
550	20240902	101100	22913165	2700	2695	2700	2695	39
551	20240902	101000	22808045	2695	2695	2695	2695	0
552	20240902	100900	22808045	2695	2695	2695	2695	0
553	20240902	100800	22808045	2695	2695	2695	2695	1
554	20240902	100700	22805350	2700	2690	2700	2685	1004
555	20240902	100600	20109425	2695	2695	2695	2695	0
556	20240902	100500	20109425	2695	2690	2695	2690	112
557	20240902	100400	19808135	2700	2700	2700	2700	0
558	20240902	100300	19808135	2700	2695	2700	2695	4
559	20240902	100200	19797340	2685	2695	2695	2685	8
560	20240902	100100	19775850	2700	2700	2700	2700	0
561	20240902	100000	19775850	2700	2700	2700	2700	0
562	20240902	095900	19775850	2700	2700	2700	2700	4
563	20240902	095800	19765050	2685	2690	2690	2685	2149
564	20240902	095700	13987680	2700	2700	2700	2700	0
565	20240902	095600	13987680	2700	2700	2700	2700	0
566	20240902	095500	13987680	2700	2700	2700	2700	0
567	20240902	095400	13987680	2700	2690	2700	2690	14
568	20240902	095300	13949980	2700	2695	2700	2695	517
569	20240902	095200	12554130	2695	2695	2695	2695	0
570	20240902	095100	12554130	2695	2695	2695	2695	100
571	20240902	095000	12284630	2695	2695	2695	2695	0
572	20240902	094900	12284630	2695	2695	2695	2695	0
573	20240902	094800	12284630	2695	2695	2695	2695	1
574	20240902	094700	12281935	2695	2700	2700	2695	146
575	20240902	094600	11888460	2700	2700	2700	2700	0
576	20240902	094500	11888460	2700	2700	2700	2700	0
577	20240902	094400	11888460	2700	2700	2700	2700	6
578	20240902	094300	11872260	2700	2700	2700	2700	7
579	20240902	094200	11853360	2700	2700	2700	2700	19
580	20240902	094100	11802060	2700	2700	2700	2700	0
581	20240902	094000	11802060	2700	2700	2700	2700	50
582	20240902	093900	11667060	2705	2705	2705	2705	34
583	20240902	093800	11575090	2705	2705	2705	2705	5
584	20240902	093700	11561565	2705	2705	2705	2705	4
585	20240902	093600	11550745	2705	2705	2705	2705	11
586	20240902	093500	11520990	2705	2705	2705	2705	16
587	20240902	093400	11477710	2705	2705	2705	2705	4
588	20240902	093300	11466890	2705	2705	2705	2705	2
589	20240902	093200	11461480	2705	2705	2705	2705	17
590	20240902	093100	11415495	2705	2705	2705	2705	5
591	20240902	093000	11401970	2695	2695	2695	2695	1
592	20240902	092900	11399275	2705	2695	2705	2695	2
593	20240902	092800	11393875	2695	2695	2695	2695	0
594	20240902	092700	11393875	2695	2695	2695	2695	0
595	20240902	092600	11393875	2695	2695	2695	2695	0
596	20240902	092500	11393875	2695	2695	2695	2695	0
597	20240902	092400	11393875	2695	2700	2700	2695	600
598	20240902	092300	9776715	2700	2700	2700	2700	0
599	20240902	092200	9776715	2700	2700	2700	2700	1
600	20240902	092100	9774015	2705	2705	2705	2705	0
601	20240902	092000	9774015	2705	2705	2705	2705	1
602	20240902	091900	9771310	2700	2705	2705	2700	394
603	20240902	091800	8707040	2705	2705	2705	2705	926
604	20240902	091700	6202210	2705	2705	2705	2705	0
605	20240902	091600	6202210	2705	2705	2705	2705	0
606	20240902	091500	6202210	2705	2705	2705	2705	3
607	20240902	091400	6194095	2690	2690	2690	2690	3
608	20240902	091300	6186025	2705	2705	2705	2705	100
609	20240902	091200	5915525	2705	2700	2705	2695	1164
610	20240902	091100	2778065	2700	2700	2700	2700	56
611	20240902	091000	2626865	2700	2710	2710	2700	557
612	20240902	090900	1122675	2705	2705	2705	2705	0
613	20240902	090800	1122675	2705	2705	2705	2705	0
614	20240902	090700	1122675	2705	2705	2705	2705	0
615	20240902	090600	1122675	2705	2705	2705	2705	114
616	20240902	090500	814305	2705	2705	2705	2705	0
617	20240902	090400	814305	2705	2705	2705	2705	0
618	20240902	090300	814305	2705	2705	2705	2705	7
619	20240902	090200	795370	2710	2710	2710	2710	25
620	20240902	090100	727620	2715	2715	2715	2715	159
621	20240902	090000	295935	2715	2715	2715	2715	109