KissMeData/065510/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194000	166438740	9800	9800	9800	9800	426
3	20240911	193900	166438740	9800	9800	9800	9800	0
4	20240911	193800	166438740	9800	9800	9800	9800	0
5	20240911	193700	166438740	9800	9800	9800	9800	0
6	20240911	193600	166438740	9800	9800	9800	9800	0
7	20240911	193500	166438740	9800	9800	9800	9800	0
8	20240911	193400	166438740	9800	9800	9800	9800	0
9	20240911	193300	166438740	9800	9800	9800	9800	0
10	20240911	193200	166438740	9800	9800	9800	9800	0
11	20240911	193100	166438740	9800	9800	9800	9800	0
12	20240911	193000	166438740	9800	9800	9800	9800	0
13	20240911	192900	166438740	9800	9800	9800	9800	0
14	20240911	192800	166438740	9800	9800	9800	9800	0
15	20240911	192700	166438740	9800	9800	9800	9800	0
16	20240911	192600	166438740	9800	9800	9800	9800	0
17	20240911	192500	166438740	9800	9800	9800	9800	0
18	20240911	192400	166438740	9800	9800	9800	9800	0
19	20240911	192300	166438740	9800	9800	9800	9800	0
20	20240911	192200	166438740	9800	9800	9800	9800	0
21	20240911	192100	166438740	9800	9800	9800	9800	0
22	20240911	192000	166438740	9800	9800	9800	9800	0
23	20240911	191900	166438740	9800	9800	9800	9800	0
24	20240911	191800	166438740	9800	9800	9800	9800	0
25	20240911	191700	166438740	9800	9800	9800	9800	0
26	20240911	191600	166438740	9800	9800	9800	9800	0
27	20240911	191500	166438740	9800	9800	9800	9800	0
28	20240911	191400	166438740	9800	9800	9800	9800	0
29	20240911	191300	166438740	9800	9800	9800	9800	0
30	20240911	191200	166438740	9800	9800	9800	9800	0
31	20240911	191100	166438740	9800	9800	9800	9800	0
32	20240911	191000	166438740	9800	9800	9800	9800	426
33	20240911	190900	166438740	9800	9800	9800	9800	0
34	20240911	190800	166438740	9800	9800	9800	9800	0
35	20240911	190700	166438740	9800	9800	9800	9800	0
36	20240911	190600	166438740	9800	9800	9800	9800	0
37	20240911	190500	166438740	9800	9800	9800	9800	0
38	20240911	190400	166438740	9800	9800	9800	9800	0
39	20240911	190300	166438740	9800	9800	9800	9800	0
40	20240911	190200	166438740	9800	9800	9800	9800	0
41	20240911	190100	166438740	9800	9800	9800	9800	0
42	20240911	190000	166438740	9800	9800	9800	9800	0
43	20240911	185900	166438740	9800	9800	9800	9800	0
44	20240911	185800	166438740	9800	9800	9800	9800	0
45	20240911	185700	166438740	9800	9800	9800	9800	0
46	20240911	185600	166438740	9800	9800	9800	9800	0
47	20240911	185500	166438740	9800	9800	9800	9800	0
48	20240911	185400	166438740	9800	9800	9800	9800	0
49	20240911	185300	166438740	9800	9800	9800	9800	0
50	20240911	185200	166438740	9800	9800	9800	9800	0
51	20240911	185100	166438740	9800	9800	9800	9800	0
52	20240911	185000	166438740	9800	9800	9800	9800	0
53	20240911	184900	166438740	9800	9800	9800	9800	0
54	20240911	184800	166438740	9800	9800	9800	9800	0
55	20240911	184700	166438740	9800	9800	9800	9800	0
56	20240911	184600	166438740	9800	9800	9800	9800	0
57	20240911	184500	166438740	9800	9800	9800	9800	0
58	20240911	184400	166438740	9800	9800	9800	9800	0
59	20240911	184300	166438740	9800	9800	9800	9800	0
60	20240911	184200	166438740	9800	9800	9800	9800	0
61	20240911	184100	166438740	9800	9800	9800	9800	0
62	20240911	184000	166438740	9800	9800	9800	9800	426
63	20240911	183900	166438740	9800	9800	9800	9800	0
64	20240911	183800	166438740	9800	9800	9800	9800	0
65	20240911	183700	166438740	9800	9800	9800	9800	0
66	20240911	183600	166438740	9800	9800	9800	9800	0
67	20240911	183500	166438740	9800	9800	9800	9800	0
68	20240911	183400	166438740	9800	9800	9800	9800	0
69	20240911	183300	166438740	9800	9800	9800	9800	0
70	20240911	183200	166438740	9800	9800	9800	9800	0
71	20240911	183100	166438740	9800	9800	9800	9800	0
72	20240911	183000	166438740	9800	9800	9800	9800	0
73	20240911	182900	166438740	9800	9800	9800	9800	0
74	20240911	182800	166438740	9800	9800	9800	9800	0
75	20240911	182700	166438740	9800	9800	9800	9800	0
76	20240911	182600	166438740	9800	9800	9800	9800	0
77	20240911	182500	166438740	9800	9800	9800	9800	0
78	20240911	182400	166438740	9800	9800	9800	9800	0
79	20240911	182300	166438740	9800	9800	9800	9800	0
80	20240911	182200	166438740	9800	9800	9800	9800	0
81	20240911	182100	166438740	9800	9800	9800	9800	0
82	20240911	182000	166438740	9800	9800	9800	9800	0
83	20240911	181900	166438740	9800	9800	9800	9800	0
84	20240911	181800	166438740	9800	9800	9800	9800	0
85	20240911	181700	166438740	9800	9800	9800	9800	0
86	20240911	181600	166438740	9800	9800	9800	9800	0
87	20240911	181500	166438740	9800	9800	9800	9800	0
88	20240911	181400	166438740	9800	9800	9800	9800	0
89	20240911	181300	166438740	9800	9800	9800	9800	0
90	20240911	181200	166438740	9800	9800	9800	9800	0
91	20240911	181100	166438740	9800	9800	9800	9800	0
92	20240911	181000	166438740	9800	9800	9800	9800	426
93	20240911	180900	166438740	9800	9800	9800	9800	0
94	20240911	180800	166438740	9800	9800	9800	9800	0
95	20240911	180700	166438740	9800	9800	9800	9800	0
96	20240911	180600	166438740	9800	9800	9800	9800	0
97	20240911	180500	166438740	9800	9800	9800	9800	0
98	20240911	180400	166438740	9800	9800	9800	9800	0
99	20240911	180300	166438740	9800	9800	9800	9800	0
100	20240911	180200	166438740	9800	9800	9800	9800	0
101	20240911	180100	166438740	9800	9800	9800	9800	0
102	20240911	180000	166438740	9800	9800	9800	9800	0
103	20240911	175900	166438740	9800	9800	9800	9800	0
104	20240911	175800	166438740	9800	9800	9800	9800	0
105	20240911	175700	166438740	9800	9800	9800	9800	0
106	20240911	175600	166438740	9800	9800	9800	9800	0
107	20240911	175500	166438740	9800	9800	9800	9800	0
108	20240911	175400	166438740	9800	9800	9800	9800	0
109	20240911	175300	166438740	9800	9800	9800	9800	0
110	20240911	175200	166438740	9800	9800	9800	9800	0
111	20240911	175100	166438740	9800	9800	9800	9800	0
112	20240911	175000	166438740	9800	9800	9800	9800	0
113	20240911	174900	166438740	9800	9800	9800	9800	0
114	20240911	174800	166438740	9800	9800	9800	9800	0
115	20240911	174700	166438740	9800	9800	9800	9800	0
116	20240911	174600	166438740	9800	9800	9800	9800	0
117	20240911	174500	166438740	9800	9800	9800	9800	0
118	20240911	174400	166438740	9800	9800	9800	9800	0
119	20240911	174300	166438740	9800	9800	9800	9800	0
120	20240911	174200	166438740	9800	9800	9800	9800	0
121	20240911	174100	166438740	9800	9800	9800	9800	0
122	20240911	174000	166438740	9800	9800	9800	9800	426
123	20240911	173900	166438740	9800	9800	9800	9800	0
124	20240911	173800	166438740	9800	9800	9800	9800	0
125	20240911	173700	166438740	9800	9800	9800	9800	0
126	20240911	173600	166438740	9800	9800	9800	9800	0
127	20240911	173500	166438740	9800	9800	9800	9800	0
128	20240911	173400	166438740	9800	9800	9800	9800	0
129	20240911	173300	166438740	9800	9800	9800	9800	0
130	20240911	173200	166438740	9800	9800	9800	9800	0
131	20240911	173100	166438740	9800	9800	9800	9800	0
132	20240911	173000	166438740	9800	9800	9800	9800	0
133	20240911	172900	166438740	9800	9800	9800	9800	0
134	20240911	172800	166438740	9800	9800	9800	9800	0
135	20240911	172700	166438740	9800	9800	9800	9800	0
136	20240911	172600	166438740	9800	9800	9800	9800	0
137	20240911	172500	166438740	9800	9800	9800	9800	0
138	20240911	172400	166438740	9800	9800	9800	9800	0
139	20240911	172300	166438740	9800	9800	9800	9800	0
140	20240911	172200	166438740	9800	9800	9800	9800	0
141	20240911	172100	166438740	9800	9800	9800	9800	0
142	20240911	172000	166438740	9800	9800	9800	9800	0
143	20240911	171900	166438740	9800	9800	9800	9800	0
144	20240911	171800	166438740	9800	9800	9800	9800	0
145	20240911	171700	166438740	9800	9800	9800	9800	0
146	20240911	171600	166438740	9800	9800	9800	9800	0
147	20240911	171500	166438740	9800	9800	9800	9800	0
148	20240911	171400	166438740	9800	9800	9800	9800	0
149	20240911	171300	166438740	9800	9800	9800	9800	0
150	20240911	171200	166438740	9800	9800	9800	9800	0
151	20240911	171100	166438740	9800	9800	9800	9800	0
152	20240911	171000	166438740	9800	9800	9800	9800	426
153	20240911	170900	166438740	9800	9800	9800	9800	0
154	20240911	170800	166438740	9800	9800	9800	9800	0
155	20240911	170700	166438740	9800	9800	9800	9800	0
156	20240911	170600	166438740	9800	9800	9800	9800	0
157	20240911	170500	166438740	9800	9800	9800	9800	0
158	20240911	170400	166438740	9800	9800	9800	9800	0
159	20240911	170300	166438740	9800	9800	9800	9800	0
160	20240911	170200	166438740	9800	9800	9800	9800	0
161	20240911	170100	166438740	9800	9800	9800	9800	0
162	20240911	170000	166438740	9800	9800	9800	9800	0
163	20240911	165900	166438740	9800	9800	9800	9800	0
164	20240911	165800	166438740	9800	9800	9800	9800	0
165	20240911	165700	166438740	9800	9800	9800	9800	0
166	20240911	165600	166438740	9800	9800	9800	9800	0
167	20240911	165500	166438740	9800	9800	9800	9800	0
168	20240911	165400	166438740	9800	9800	9800	9800	0
169	20240911	165300	166438740	9800	9800	9800	9800	0
170	20240911	165200	166438740	9800	9800	9800	9800	0
171	20240911	165100	166438740	9800	9800	9800	9800	0
172	20240911	165000	166438740	9800	9800	9800	9800	0
173	20240911	164900	166438740	9800	9800	9800	9800	0
174	20240911	164800	166438740	9800	9800	9800	9800	0
175	20240911	164700	166438740	9800	9800	9800	9800	0
176	20240911	164600	166438740	9800	9800	9800	9800	0
177	20240911	164500	166438740	9800	9800	9800	9800	0
178	20240911	164400	166438740	9800	9800	9800	9800	0
179	20240911	164300	166438740	9800	9800	9800	9800	0
180	20240911	164200	166438740	9800	9800	9800	9800	0
181	20240911	164100	166438740	9800	9800	9800	9800	0
182	20240911	164000	166438740	9800	9800	9800	9800	426
183	20240911	163900	166438740	9800	9800	9800	9800	0
184	20240911	163800	166438740	9800	9800	9800	9800	0
185	20240911	163700	166438740	9800	9800	9800	9800	0
186	20240911	163600	166438740	9800	9800	9800	9800	0
187	20240911	163500	166438740	9800	9800	9800	9800	0
188	20240911	163400	166438740	9800	9800	9800	9800	0
189	20240911	163300	166438740	9800	9800	9800	9800	0
190	20240911	163200	166438740	9800	9800	9800	9800	0
191	20240911	163100	166438740	9800	9800	9800	9800	0
192	20240911	163000	166438740	9800	9800	9800	9800	0
193	20240911	162900	166438740	9800	9800	9800	9800	0
194	20240911	162800	166438740	9800	9800	9800	9800	0
195	20240911	162700	166438740	9800	9800	9800	9800	0
196	20240911	162600	166438740	9800	9800	9800	9800	0
197	20240911	162500	166438740	9800	9800	9800	9800	0
198	20240911	162400	166438740	9800	9800	9800	9800	0
199	20240911	162300	166438740	9800	9800	9800	9800	0
200	20240911	162200	166438740	9800	9800	9800	9800	0
201	20240911	162100	166438740	9800	9800	9800	9800	0
202	20240911	162000	166438740	9800	9800	9800	9800	0
203	20240911	161900	166438740	9800	9800	9800	9800	0
204	20240911	161800	166438740	9800	9800	9800	9800	0
205	20240911	161700	166438740	9800	9800	9800	9800	0
206	20240911	161600	166438740	9800	9800	9800	9800	0
207	20240911	161500	166438740	9800	9800	9800	9800	0
208	20240911	161400	166438740	9800	9800	9800	9800	0
209	20240911	161300	166438740	9800	9800	9800	9800	0
210	20240911	161200	166438740	9800	9800	9800	9800	0
211	20240911	161100	166438740	9800	9800	9800	9800	0
212	20240911	161000	166438740	9800	9800	9800	9800	426
213	20240911	160900	166438740	9800	9800	9800	9800	0
214	20240911	160800	166438740	9800	9800	9800	9800	0
215	20240911	160700	166438740	9800	9800	9800	9800	0
216	20240911	160600	166438740	9800	9800	9800	9800	0
217	20240911	160500	166438740	9800	9800	9800	9800	0
218	20240911	160400	166438740	9800	9800	9800	9800	0
219	20240911	160300	166438740	9800	9800	9800	9800	0
220	20240911	160200	166438740	9800	9800	9800	9800	0
221	20240911	160100	166438740	9800	9800	9800	9800	0
222	20240911	160000	166438740	9800	9800	9800	9800	0
223	20240911	155900	166438740	9800	9800	9800	9800	0
224	20240911	155800	166438740	9800	9800	9800	9800	0
225	20240911	155700	166438740	9800	9800	9800	9800	0
226	20240911	155600	166438740	9800	9800	9800	9800	0
227	20240911	155500	166438740	9800	9800	9800	9800	0
228	20240911	155400	166438740	9800	9800	9800	9800	0
229	20240911	155300	166438740	9800	9800	9800	9800	0
230	20240911	155200	166438740	9800	9800	9800	9800	0
231	20240911	155100	166438740	9800	9800	9800	9800	0
232	20240911	155000	166438740	9800	9800	9800	9800	0
233	20240911	154900	166438740	9800	9800	9800	9800	0
234	20240911	154800	166438740	9800	9800	9800	9800	0
235	20240911	154700	166438740	9800	9800	9800	9800	0
236	20240911	154600	166438740	9800	9800	9800	9800	0
237	20240911	154500	166438740	9800	9800	9800	9800	0
238	20240911	154400	166438740	9800	9800	9800	9800	0
239	20240911	154300	166438740	9800	9800	9800	9800	0
240	20240911	154200	166438740	9800	9800	9800	9800	0
241	20240911	154100	166438740	9800	9800	9800	9800	0
242	20240911	154000	166438740	9800	9800	9800	9800	426
243	20240911	153900	166438740	9800	9800	9800	9800	0
244	20240911	153800	166438740	9800	9800	9800	9800	0
245	20240911	153700	166438740	9800	9800	9800	9800	0
246	20240911	153600	166438740	9800	9800	9800	9800	0
247	20240911	153500	166438740	9800	9800	9800	9800	0
248	20240911	153400	166438740	9800	9800	9800	9800	0
249	20240911	153300	166438740	9800	9800	9800	9800	0
250	20240911	153200	166438740	9800	9800	9800	9800	0
251	20240911	153100	166438740	9800	9800	9800	9800	0
252	20240911	153000	166438740	9800	9800	9800	9800	426
253	20240911	152900	162263940	9900	9900	9900	9900	0
254	20240911	152800	162263940	9900	9900	9900	9900	0
255	20240911	152700	162263940	9900	9900	9900	9900	0
256	20240911	152600	162263940	9900	9900	9900	9900	0
257	20240911	152500	162263940	9900	9900	9900	9900	0
258	20240911	152400	162263940	9900	9900	9900	9900	0
259	20240911	152300	162263940	9900	9900	9900	9900	0
260	20240911	152200	162263940	9900	9900	9900	9900	0
261	20240911	152100	162263940	9900	9900	9900	9900	0
262	20240911	152000	162263940	9900	9900	9900	9900	0
263	20240911	151900	162263940	9900	9900	9910	9800	1421
264	20240911	151800	148293740	9900	9910	9910	9900	111
265	20240911	151700	147194230	9910	9910	9910	9910	1
266	20240911	151600	147184320	9900	9900	9900	9890	1361
267	20240911	151500	133711500	9890	9890	9890	9890	301
268	20240911	151400	130734610	9890	9890	9890	9890	1
269	20240911	151300	130724720	9880	9880	9880	9880	0
270	20240911	151200	130724720	9880	9880	9880	9880	21
271	20240911	151100	130517240	9900	9900	9900	9900	1
272	20240911	151000	130507340	9880	9880	9900	9880	27
273	20240911	150900	130240560	9880	9880	9880	9880	504
274	20240911	150800	125261040	9880	9870	9880	9870	765
275	20240911	150700	117704650	9880	9880	9880	9880	0
276	20240911	150600	117704650	9880	9880	9880	9880	0
277	20240911	150500	117704650	9880	9880	9880	9880	0
278	20240911	150400	117704650	9880	9880	9880	9880	0
279	20240911	150300	117704650	9880	9880	9880	9880	0
280	20240911	150200	117704650	9880	9840	9880	9840	11
281	20240911	150100	117596370	9890	9890	9890	9890	0
282	20240911	150000	117596370	9890	9890	9890	9890	0
283	20240911	145900	117596370	9890	9890	9890	9890	1
284	20240911	145800	117586480	9820	9820	9820	9820	0
285	20240911	145700	117586480	9820	9840	9840	9820	50
286	20240911	145600	117095200	9890	9890	9890	9890	0
287	20240911	145500	117095200	9890	9880	9890	9880	4
288	20240911	145400	117055670	9910	9880	9910	9880	4
289	20240911	145300	117016120	9890	9910	9910	9890	184
290	20240911	145200	115194730	9900	9900	9900	9900	90
291	20240911	145100	114303730	9860	9850	9860	9850	809
292	20240911	145000	106327150	9850	9850	9850	9850	5
293	20240911	144900	106277900	9850	9850	9850	9850	0
294	20240911	144800	106277900	9850	9850	9850	9850	0
295	20240911	144700	106277900	9850	9830	9850	9830	4
296	20240911	144600	106238560	9850	9850	9850	9850	0
297	20240911	144500	106238560	9850	9830	9850	9830	2
298	20240911	144400	106218880	9830	9860	9860	9830	516
299	20240911	144300	101135000	9900	9900	9900	9900	10
300	20240911	144200	101036000	9900	9900	9900	9860	223
301	20240911	144100	98836300	9870	9870	9870	9870	4
302	20240911	144000	98796820	9900	9900	9900	9900	0
303	20240911	143900	98796820	9900	9900	9900	9900	0
304	20240911	143800	98796820	9900	9860	9900	9860	43
305	20240911	143700	98372440	9900	9860	9900	9860	2
306	20240911	143600	98352680	9860	9860	9860	9860	50
307	20240911	143500	97859680	9910	9910	9910	9910	0
308	20240911	143400	97859680	9910	9910	9910	9910	0
309	20240911	143300	97859680	9910	9910	9910	9910	0
310	20240911	143200	97859680	9910	9910	9910	9910	0
311	20240911	143100	97859680	9910	9910	9910	9910	0
312	20240911	143000	97859680	9910	9910	9910	9910	2
313	20240911	142900	97839860	9910	9860	9910	9860	160
314	20240911	142800	96261110	9870	9870	9870	9870	108
315	20240911	142700	95195150	9910	9910	9910	9910	0
316	20240911	142600	95195150	9910	9880	9910	9880	32
317	20240911	142500	94878060	9880	9890	9890	9880	18
318	20240911	142400	94700180	9930	9890	9930	9890	301
319	20240911	142300	91721850	9930	9930	9930	9930	0
320	20240911	142200	91721850	9930	9930	9930	9930	0
321	20240911	142100	91721850	9930	9930	9930	9930	210
322	20240911	142000	89636550	9930	9930	9930	9930	0
323	20240911	141900	89636550	9930	9930	9930	9930	0
324	20240911	141800	89636550	9930	9930	9930	9930	0
325	20240911	141700	89636550	9930	9930	9930	9930	0
326	20240911	141600	89636550	9930	9930	9930	9930	20
327	20240911	141500	89437950	9930	9930	9930	9930	57
328	20240911	141400	88871940	9930	9930	9930	9930	0
329	20240911	141300	88871940	9930	9930	9930	9930	19
330	20240911	141200	88683270	9890	9900	9930	9890	511
331	20240911	141100	83623550	9930	9930	9930	9930	0
332	20240911	141000	83623550	9930	9930	9930	9930	0
333	20240911	140900	83623550	9930	9930	9930	9930	0
334	20240911	140800	83623550	9930	9930	9930	9930	0
335	20240911	140700	83623550	9930	9930	9930	9930	0
336	20240911	140600	83623550	9930	9930	9930	9930	0
337	20240911	140500	83623550	9930	9930	9930	9930	0
338	20240911	140400	83623550	9930	9930	9930	9930	0
339	20240911	140300	83623550	9930	9930	9930	9930	0
340	20240911	140200	83623550	9930	9930	9930	9930	1
341	20240911	140100	83613620	9910	9910	9910	9910	0
342	20240911	140000	83613620	9910	9910	9910	9910	8
343	20240911	135900	83534340	9930	9930	9930	9930	0
344	20240911	135800	83534340	9930	9930	9930	9930	0
345	20240911	135700	83534340	9930	9930	9930	9930	0
346	20240911	135600	83534340	9930	9930	9930	9930	0
347	20240911	135500	83534340	9930	9930	9930	9930	0
348	20240911	135400	83534340	9930	9930	9930	9930	0
349	20240911	135300	83534340	9930	9930	9930	9930	0
350	20240911	135200	83534340	9930	9930	9930	9930	57
351	20240911	135100	82968330	9930	9930	9930	9930	0
352	20240911	135000	82968330	9930	9930	9930	9930	1
353	20240911	134900	82958400	9910	9910	9910	9910	0
354	20240911	134800	82958400	9910	9910	9910	9910	123
355	20240911	134700	81739470	9940	9940	9940	9940	0
356	20240911	134600	81739470	9940	9940	9940	9940	0
357	20240911	134500	81739470	9940	9940	9940	9940	0
358	20240911	134400	81739470	9940	9940	9940	9940	0
359	20240911	134300	81739470	9940	9940	9940	9940	0
360	20240911	134200	81739470	9940	9940	9940	9940	0
361	20240911	134100	81739470	9940	9940	9940	9940	1
362	20240911	134000	81729530	9940	9940	9940	9940	0
363	20240911	133900	81729530	9940	9940	9940	9940	0
364	20240911	133800	81729530	9940	9920	9940	9920	160
365	20240911	133700	80142130	9930	9930	9930	9930	0
366	20240911	133600	80142130	9930	9920	9940	9920	70
367	20240911	133500	79447550	9910	9910	9930	9910	217
368	20240911	133400	77296640	9930	9930	9930	9930	0
369	20240911	133300	77296640	9930	9930	9930	9930	0
370	20240911	133200	77296640	9930	9930	9930	9930	0
371	20240911	133100	77296640	9930	9930	9930	9930	1
372	20240911	133000	77286710	9930	9930	9930	9930	0
373	20240911	132900	77286710	9930	9930	9930	9930	0
374	20240911	132800	77286710	9930	9930	9930	9930	0
375	20240911	132700	77286710	9930	9930	9930	9900	15
376	20240911	132600	77137880	9930	9930	9930	9930	0
377	20240911	132500	77137880	9930	9930	9930	9930	0
378	20240911	132400	77137880	9930	9930	9930	9930	64
379	20240911	132300	76502360	9900	9900	9900	9900	2
380	20240911	132200	76482560	9930	9900	9930	9900	333
381	20240911	132100	73184870	9900	9900	9900	9900	2
382	20240911	132000	73165070	9900	9900	9900	9900	0
383	20240911	131900	73165070	9900	9900	9900	9900	0
384	20240911	131800	73165070	9900	9900	9900	9900	2
385	20240911	131700	73145270	9930	9930	9930	9930	0
386	20240911	131600	73145270	9930	9930	9930	9930	0
387	20240911	131500	73145270	9930	9930	9930	9930	0
388	20240911	131400	73145270	9930	9930	9930	9930	0
389	20240911	131300	73145270	9930	9930	9930	9930	0
390	20240911	131200	73145270	9930	9930	9930	9930	0
391	20240911	131100	73145270	9930	9930	9930	9930	0
392	20240911	131000	73145270	9930	9930	9930	9930	0
393	20240911	130900	73145270	9930	9920	9930	9920	112
394	20240911	130800	72034110	9860	9860	9860	9860	0
395	20240911	130700	72034110	9860	9920	9920	9860	7
396	20240911	130600	71964910	9900	9900	9900	9900	0
397	20240911	130500	71964910	9900	9900	9900	9900	0
398	20240911	130400	71964910	9900	9900	9900	9900	0
399	20240911	130300	71964910	9900	9900	9900	9900	0
400	20240911	130200	71964910	9900	9900	9900	9900	0
401	20240911	130100	71964910	9900	9900	9900	9900	0
402	20240911	130000	71964910	9900	9900	9900	9900	0
403	20240911	125900	71964910	9900	9900	9900	9900	10
404	20240911	125800	71865910	9900	9900	9900	9900	16
405	20240911	125700	71707510	9910	9920	9920	9910	22
406	20240911	125600	71489310	9910	9860	9910	9860	650
407	20240911	125500	65065290	9860	9860	9860	9860	0
408	20240911	125400	65065290	9860	9860	9860	9860	0
409	20240911	125300	65065290	9860	9860	9860	9860	0
410	20240911	125200	65065290	9860	9860	9860	9860	0
411	20240911	125100	65065290	9860	9860	9860	9860	0
412	20240911	125000	65065290	9860	9830	9860	9830	2
413	20240911	124900	65045600	9830	9830	9830	9830	6
414	20240911	124800	64986620	9850	9830	9850	9830	86
415	20240911	124700	64141120	9850	9850	9850	9850	0
416	20240911	124600	64141120	9850	9850	9850	9850	0
417	20240911	124500	64141120	9850	9850	9850	9850	0
418	20240911	124400	64141120	9850	9850	9850	9850	0
419	20240911	124300	64141120	9850	9850	9850	9850	20
420	20240911	124200	63944120	9850	9820	9850	9820	6
421	20240911	124100	63885110	9820	9820	9820	9820	20
422	20240911	124000	63688710	9850	9850	9850	9850	0
423	20240911	123900	63688710	9850	9850	9850	9850	0
424	20240911	123800	63688710	9850	9850	9850	9850	0
425	20240911	123700	63688710	9850	9850	9850	9850	0
426	20240911	123600	63688710	9850	9850	9850	9850	0
427	20240911	123500	63688710	9850	9850	9850	9850	0
428	20240911	123400	63688710	9850	9850	9850	9850	0
429	20240911	123300	63688710	9850	9850	9850	9850	0
430	20240911	123200	63688710	9850	9850	9850	9850	0
431	20240911	123100	63688710	9850	9850	9850	9850	11
432	20240911	123000	63580360	9850	9830	9850	9830	8
433	20240911	122900	63501660	9870	9870	9870	9870	0
434	20240911	122800	63501660	9870	9870	9870	9870	0
435	20240911	122700	63501660	9870	9870	9870	9870	0
436	20240911	122600	63501660	9870	9870	9870	9870	0
437	20240911	122500	63501660	9870	9870	9870	9870	0
438	20240911	122400	63501660	9870	9870	9870	9870	0
439	20240911	122300	63501660	9870	9870	9870	9870	0
440	20240911	122200	63501660	9870	9870	9870	9870	0
441	20240911	122100	63501660	9870	9870	9870	9870	0
442	20240911	122000	63501660	9870	9870	9870	9870	0
443	20240911	121900	63501660	9870	9870	9870	9870	0
444	20240911	121800	63501660	9870	9870	9870	9870	0
445	20240911	121700	63501660	9870	9870	9870	9870	0
446	20240911	121600	63501660	9870	9870	9870	9870	0
447	20240911	121500	63501660	9870	9870	9870	9870	0
448	20240911	121400	63501660	9870	9870	9870	9870	0
449	20240911	121300	63501660	9870	9870	9870	9870	0
450	20240911	121200	63501660	9870	9870	9870	9870	0
451	20240911	121100	63501660	9870	9870	9870	9870	0
452	20240911	121000	63501660	9870	9870	9870	9870	0
453	20240911	120900	63501660	9870	9870	9870	9870	0
454	20240911	120800	63501660	9870	9870	9870	9870	0
455	20240911	120700	63501660	9870	9870	9870	9870	0
456	20240911	120600	63501660	9870	9840	9870	9810	56
457	20240911	120500	62951850	9870	9880	9880	9870	8
458	20240911	120400	62872830	9880	9880	9880	9880	0
459	20240911	120300	62872830	9880	9880	9880	9880	0
460	20240911	120200	62872830	9880	9880	9880	9880	0
461	20240911	120100	62872830	9880	9880	9880	9880	0
462	20240911	120000	62872830	9880	9880	9880	9880	0
463	20240911	115900	62872830	9880	9880	9880	9880	10
464	20240911	115800	62774030	9900	9900	9900	9900	0
465	20240911	115700	62774030	9900	9900	9900	9900	0
466	20240911	115600	62774030	9900	9860	9900	9850	296
467	20240911	115500	59857090	9870	9870	9870	9870	0
468	20240911	115400	59857090	9870	9870	9870	9870	0
469	20240911	115300	59857090	9870	9870	9870	9870	0
470	20240911	115200	59857090	9870	9870	9870	9870	77
471	20240911	115100	59097100	9900	9900	9900	9900	0
472	20240911	115000	59097100	9900	9900	9900	9900	0
473	20240911	114900	59097100	9900	9900	9900	9900	0
474	20240911	114800	59097100	9900	9900	9900	9900	0
475	20240911	114700	59097100	9900	9900	9900	9900	0
476	20240911	114600	59097100	9900	9900	9900	9900	0
477	20240911	114500	59097100	9900	9900	9900	9900	0
478	20240911	114400	59097100	9900	9900	9900	9900	0
479	20240911	114300	59097100	9900	9900	9900	9900	0
480	20240911	114200	59097100	9900	9900	9900	9900	0
481	20240911	114100	59097100	9900	9900	9900	9900	0
482	20240911	114000	59097100	9900	9910	9910	9900	9
483	20240911	113900	59007950	9910	9910	9910	9910	4
484	20240911	113800	58968310	9910	9910	9910	9910	0
485	20240911	113700	58968310	9910	9910	9910	9910	2
486	20240911	113600	58948490	9910	9910	9910	9910	7
487	20240911	113500	58879120	9910	9910	9910	9910	7
488	20240911	113400	58809750	9920	9920	9920	9920	4
489	20240911	113300	58770070	9900	9900	9900	9900	0
490	20240911	113200	58770070	9900	9900	9900	9900	0
491	20240911	113100	58770070	9900	9920	9920	9900	13
492	20240911	113000	58641230	9900	9900	9900	9900	0
493	20240911	112900	58641230	9900	9900	9900	9900	0
494	20240911	112800	58641230	9900	9900	9900	9900	0
495	20240911	112700	58641230	9900	9900	9900	9900	12
496	20240911	112600	58522430	9910	9910	9910	9910	0
497	20240911	112500	58522430	9910	9910	9910	9910	0
498	20240911	112400	58522430	9910	9920	9920	9910	19
499	20240911	112300	58334090	9930	9930	9930	9930	0
500	20240911	112200	58334090	9930	9930	9930	9930	0
501	20240911	112100	58334090	9930	9880	9930	9880	2
502	20240911	112000	58314280	9870	9910	9910	9870	100
503	20240911	111900	57326880	9910	9910	9910	9910	0
504	20240911	111800	57326880	9910	9910	9930	9910	101
505	20240911	111700	56325090	9910	9910	9910	9910	5
506	20240911	111600	56275540	9900	9900	9900	9900	1
507	20240911	111500	56265640	9900	9900	9900	9900	5
508	20240911	111400	56216140	9880	9880	9880	9880	0
509	20240911	111300	56216140	9880	9880	9880	9880	0
510	20240911	111200	56216140	9880	9880	9880	9880	0
511	20240911	111100	56216140	9880	9890	9890	9880	9
512	20240911	111000	56127140	9890	9890	9890	9890	5
513	20240911	110900	56077690	9890	9890	9890	9890	3
514	20240911	110800	56048020	9880	9880	9880	9880	0
515	20240911	110700	56048020	9880	9880	9880	9880	0
516	20240911	110600	56048020	9880	9880	9880	9880	0
517	20240911	110500	56048020	9880	9880	9880	9880	0
518	20240911	110400	56048020	9880	9890	9890	9880	18
519	20240911	110300	55870110	9900	9900	9900	9900	0
520	20240911	110200	55870110	9900	9900	9900	9900	10
521	20240911	110100	55771110	9880	9880	9880	9880	0
522	20240911	110000	55771110	9880	9880	9880	9880	0
523	20240911	105900	55771110	9880	9880	9880	9880	0
524	20240911	105800	55771110	9880	9880	9880	9880	0
525	20240911	105700	55771110	9880	9880	9880	9880	4
526	20240911	105600	55731590	9940	9890	9950	9880	120
527	20240911	105500	54544750	9900	9900	9900	9900	23
528	20240911	105400	54317050	9910	9910	9910	9910	0
529	20240911	105300	54317050	9910	9920	9920	9910	41
530	20240911	105200	53910700	9930	9930	9930	9930	3
531	20240911	105100	53880910	9930	9930	9930	9930	0
532	20240911	105000	53880910	9930	9940	9940	9930	16
533	20240911	104900	53721980	9930	9930	9930	9930	2
534	20240911	104800	53702120	9940	9940	9940	9940	0
535	20240911	104700	53702120	9940	9910	9940	9910	2
536	20240911	104600	53682270	9910	9900	9910	9900	150
537	20240911	104500	52197130	9900	9900	9900	9900	6
538	20240911	104400	52137730	9900	9900	9900	9900	12
539	20240911	104300	52018930	9900	9900	9900	9900	10
540	20240911	104200	51919930	9900	9870	9900	9870	2
541	20240911	104100	51900160	9870	9870	9870	9870	0
542	20240911	104000	51900160	9870	9870	9870	9870	0
543	20240911	103900	51900160	9870	9870	9870	9870	203
544	20240911	103800	49896550	9870	9890	9890	9870	205
545	20240911	103700	47872940	9870	9870	9870	9870	0
546	20240911	103600	47872940	9870	9870	9870	9870	0
547	20240911	103500	47872940	9870	9880	9880	9870	600
548	20240911	103400	41950660	9890	9910	9910	9890	11
549	20240911	103300	41841720	9910	9930	9930	9910	14
550	20240911	103200	41702810	9940	9940	9940	9940	3
551	20240911	103100	41672990	9940	9940	9940	9940	3
552	20240911	103000	41643170	9940	9920	9940	9920	6
553	20240911	102900	41583550	9930	9930	9930	9930	3
554	20240911	102800	41553760	9940	9940	9940	9940	0
555	20240911	102700	41553760	9940	9940	9940	9940	0
556	20240911	102600	41553760	9940	9940	9940	9940	0
557	20240911	102500	41553760	9940	9880	9940	9880	5
558	20240911	102400	41504290	9870	9930	9930	9870	611
559	20240911	102300	35464540	9940	9940	9940	9940	6
560	20240911	102200	35404900	9960	9960	9960	9960	0
561	20240911	102100	35404900	9960	9950	9960	9950	14
562	20240911	102000	35265540	9960	9960	9960	9960	0
563	20240911	101900	35265540	9960	9960	9960	9960	43
564	20240911	101800	34837260	9970	9970	9970	9970	23
565	20240911	101700	34607950	9980	10000	10000	9980	11
566	20240911	101600	34498150	10000	9970	10000	9970	8
567	20240911	101500	34418200	9980	9980	9980	9980	0
568	20240911	101400	34418200	9980	9980	9980	9980	19
569	20240911	101300	34228580	10000	10000	10000	10000	0
570	20240911	101200	34228580	10000	10000	10000	10000	20
571	20240911	101100	34028580	10000	10000	10000	10000	9
572	20240911	101000	33938580	9990	9990	9990	9990	7
573	20240911	100900	33868650	9990	9990	9990	9990	0
574	20240911	100800	33868650	9990	9990	9990	9990	8
575	20240911	100700	33788730	9960	9960	9960	9960	0
576	20240911	100600	33788730	9960	9960	9960	9960	0
577	20240911	100500	33788730	9960	9960	9960	9960	25
578	20240911	100400	33539730	9990	9990	9990	9990	1
579	20240911	100300	33529740	9990	9990	9990	9990	5
580	20240911	100200	33479790	9990	9990	9990	9990	0
581	20240911	100100	33479790	9990	9950	9990	9940	32
582	20240911	100000	33161350	9960	9980	9980	9960	51
583	20240911	095900	32653020	9990	9990	9990	9990	0
584	20240911	095800	32653020	9990	9990	9990	9990	33
585	20240911	095700	32323350	9980	9980	9980	9980	0
586	20240911	095600	32323350	9980	9980	9980	9980	21
587	20240911	095500	32113770	10000	10020	10020	10000	362
588	20240911	095400	28490570	10020	10020	10020	10020	1
589	20240911	095300	28480550	10010	9970	10020	9970	652
590	20240911	095200	21962000	9970	9970	9970	9970	2
591	20240911	095100	21942060	9970	9940	9970	9930	352
592	20240911	095000	18436730	9940	9910	9940	9910	391
593	20240911	094900	14557440	9910	9910	9910	9910	0
594	20240911	094800	14557440	9910	9870	9910	9870	267
595	20240911	094700	11917000	9860	9850	9860	9840	515
596	20240911	094600	6844530	9850	9850	9850	9850	0
597	20240911	094500	6844530	9850	9840	9850	9840	26
598	20240911	094400	6588660	9850	9850	9850	9850	0
599	20240911	094300	6588660	9850	9850	9850	9850	0
600	20240911	094200	6588660	9850	9850	9850	9850	0
601	20240911	094100	6588660	9850	9850	9850	9850	0
602	20240911	094000	6588660	9850	9850	9850	9850	3
603	20240911	093900	6559110	9870	9870	9870	9870	0
604	20240911	093800	6559110	9870	9870	9870	9870	0
605	20240911	093700	6559110	9870	9870	9870	9870	0
606	20240911	093600	6559110	9870	9870	9870	9870	0
607	20240911	093500	6559110	9870	9870	9870	9870	0
608	20240911	093400	6559110	9870	9870	9870	9870	0
609	20240911	093300	6559110	9870	9870	9870	9870	0
610	20240911	093200	6559110	9870	9870	9870	9870	0
611	20240911	093100	6559110	9870	9870	9870	9870	0
612	20240911	093000	6559110	9870	9870	9870	9870	0
613	20240911	092900	6559110	9870	9800	9870	9800	7
614	20240911	092800	6490440	9870	9870	9870	9870	0
615	20240911	092700	6490440	9870	9870	9870	9870	0
616	20240911	092600	6490440	9870	9870	9870	9870	0
617	20240911	092500	6490440	9870	9800	9870	9800	2
618	20240911	092400	6470770	9810	9810	9810	9810	0
619	20240911	092300	6470770	9810	9810	9810	9810	145
620	20240911	092200	5048320	9870	9870	9870	9870	0
621	20240911	092100	5048320	9870	9870	9870	9870	0
622	20240911	092000	5048320	9870	9870	9870	9870	1
623	20240911	091900	5038450	9800	9800	9800	9800	0
624	20240911	091800	5038450	9800	9800	9800	9800	150
625	20240911	091700	3568450	9800	9810	9870	9800	112
626	20240911	091600	2466920	9800	9800	9800	9800	0
627	20240911	091500	2466920	9800	9800	9800	9800	0
628	20240911	091400	2466920	9800	9800	9800	9800	0
629	20240911	091300	2466920	9800	9800	9800	9800	0
630	20240911	091200	2466920	9800	9800	9800	9800	16
631	20240911	091100	2310120	9800	9800	9800	9800	0
632	20240911	091000	2310120	9800	9800	9800	9800	0
633	20240911	090900	2310120	9800	9800	9800	9800	50
634	20240911	090800	1820120	9800	9780	9800	9780	2
635	20240911	090700	1800540	9780	9780	9780	9780	0
636	20240911	090600	1800540	9780	9780	9780	9780	0
637	20240911	090500	1800540	9780	9790	9790	9780	104
638	20240911	090400	783090	9790	9800	9800	9790	41
639	20240911	090300	381330	9790	9790	9790	9790	3
640	20240911	090200	351960	9790	9790	9790	9790	0
641	20240911	090100	351960	9790	9790	9790	9790	30
642	20240911	090000	58260	9710	9710	9710	9710	6