KissMeData/223310/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203900	70638975	2730	2730	2730	2730	870
3	20240912	203800	70638975	2730	2730	2730	2730	0
4	20240912	203700	70638975	2730	2730	2730	2730	0
5	20240912	203600	70638975	2730	2730	2730	2730	0
6	20240912	203500	70638975	2730	2730	2730	2730	0
7	20240912	203400	70638975	2730	2730	2730	2730	0
8	20240912	203300	70638975	2730	2730	2730	2730	0
9	20240912	203200	70638975	2730	2730	2730	2730	0
10	20240912	203100	70638975	2730	2730	2730	2730	0
11	20240912	203000	70638975	2730	2730	2730	2730	0
12	20240912	202900	70638975	2730	2730	2730	2730	0
13	20240912	202800	70638975	2730	2730	2730	2730	0
14	20240912	202700	70638975	2730	2730	2730	2730	0
15	20240912	202600	70638975	2730	2730	2730	2730	0
16	20240912	202500	70638975	2730	2730	2730	2730	0
17	20240912	202400	70638975	2730	2730	2730	2730	0
18	20240912	202300	70638975	2730	2730	2730	2730	0
19	20240912	202200	70638975	2730	2730	2730	2730	0
20	20240912	202100	70638975	2730	2730	2730	2730	0
21	20240912	202000	70638975	2730	2730	2730	2730	0
22	20240912	201900	70638975	2730	2730	2730	2730	0
23	20240912	201800	70638975	2730	2730	2730	2730	0
24	20240912	201700	70638975	2730	2730	2730	2730	0
25	20240912	201600	70638975	2730	2730	2730	2730	0
26	20240912	201500	70638975	2730	2730	2730	2730	0
27	20240912	201400	70638975	2730	2730	2730	2730	0
28	20240912	201300	70638975	2730	2730	2730	2730	0
29	20240912	201200	70638975	2730	2730	2730	2730	0
30	20240912	201100	70638975	2730	2730	2730	2730	0
31	20240912	201000	70638975	2730	2730	2730	2730	0
32	20240912	200900	70638975	2730	2730	2730	2730	870
33	20240912	200800	70638975	2730	2730	2730	2730	0
34	20240912	200700	70638975	2730	2730	2730	2730	0
35	20240912	200600	70638975	2730	2730	2730	2730	0
36	20240912	200500	70638975	2730	2730	2730	2730	0
37	20240912	200400	70638975	2730	2730	2730	2730	0
38	20240912	200300	70638975	2730	2730	2730	2730	0
39	20240912	200200	70638975	2730	2730	2730	2730	0
40	20240912	200100	70638975	2730	2730	2730	2730	0
41	20240912	200000	70638975	2730	2730	2730	2730	0
42	20240912	195900	70638975	2730	2730	2730	2730	0
43	20240912	195800	70638975	2730	2730	2730	2730	0
44	20240912	195700	70638975	2730	2730	2730	2730	0
45	20240912	195600	70638975	2730	2730	2730	2730	0
46	20240912	195500	70638975	2730	2730	2730	2730	0
47	20240912	195400	70638975	2730	2730	2730	2730	0
48	20240912	195300	70638975	2730	2730	2730	2730	0
49	20240912	195200	70638975	2730	2730	2730	2730	0
50	20240912	195100	70638975	2730	2730	2730	2730	0
51	20240912	195000	70638975	2730	2730	2730	2730	0
52	20240912	194900	70638975	2730	2730	2730	2730	0
53	20240912	194800	70638975	2730	2730	2730	2730	0
54	20240912	194700	70638975	2730	2730	2730	2730	0
55	20240912	194600	70638975	2730	2730	2730	2730	0
56	20240912	194500	70638975	2730	2730	2730	2730	0
57	20240912	194400	70638975	2730	2730	2730	2730	0
58	20240912	194300	70638975	2730	2730	2730	2730	0
59	20240912	194200	70638975	2730	2730	2730	2730	0
60	20240912	194100	70638975	2730	2730	2730	2730	0
61	20240912	194000	70638975	2730	2730	2730	2730	0
62	20240912	193900	70638975	2730	2730	2730	2730	870
63	20240912	193800	70638975	2730	2730	2730	2730	0
64	20240912	193700	70638975	2730	2730	2730	2730	0
65	20240912	193600	70638975	2730	2730	2730	2730	0
66	20240912	193500	70638975	2730	2730	2730	2730	0
67	20240912	193400	70638975	2730	2730	2730	2730	0
68	20240912	193300	70638975	2730	2730	2730	2730	0
69	20240912	193200	70638975	2730	2730	2730	2730	0
70	20240912	193100	70638975	2730	2730	2730	2730	0
71	20240912	193000	70638975	2730	2730	2730	2730	0
72	20240912	192900	70638975	2730	2730	2730	2730	0
73	20240912	192800	70638975	2730	2730	2730	2730	0
74	20240912	192700	70638975	2730	2730	2730	2730	0
75	20240912	192600	70638975	2730	2730	2730	2730	0
76	20240912	192500	70638975	2730	2730	2730	2730	0
77	20240912	192400	70638975	2730	2730	2730	2730	0
78	20240912	192300	70638975	2730	2730	2730	2730	0
79	20240912	192200	70638975	2730	2730	2730	2730	0
80	20240912	192100	70638975	2730	2730	2730	2730	0
81	20240912	192000	70638975	2730	2730	2730	2730	0
82	20240912	191900	70638975	2730	2730	2730	2730	0
83	20240912	191800	70638975	2730	2730	2730	2730	0
84	20240912	191700	70638975	2730	2730	2730	2730	0
85	20240912	191600	70638975	2730	2730	2730	2730	0
86	20240912	191500	70638975	2730	2730	2730	2730	0
87	20240912	191400	70638975	2730	2730	2730	2730	0
88	20240912	191300	70638975	2730	2730	2730	2730	0
89	20240912	191200	70638975	2730	2730	2730	2730	0
90	20240912	191100	70638975	2730	2730	2730	2730	0
91	20240912	191000	70638975	2730	2730	2730	2730	0
92	20240912	190900	70638975	2730	2730	2730	2730	870
93	20240912	190800	70638975	2730	2730	2730	2730	0
94	20240912	190700	70638975	2730	2730	2730	2730	0
95	20240912	190600	70638975	2730	2730	2730	2730	0
96	20240912	190500	70638975	2730	2730	2730	2730	0
97	20240912	190400	70638975	2730	2730	2730	2730	0
98	20240912	190300	70638975	2730	2730	2730	2730	0
99	20240912	190200	70638975	2730	2730	2730	2730	0
100	20240912	190100	70638975	2730	2730	2730	2730	0
101	20240912	190000	70638975	2730	2730	2730	2730	0
102	20240912	185900	70638975	2730	2730	2730	2730	0
103	20240912	185800	70638975	2730	2730	2730	2730	0
104	20240912	185700	70638975	2730	2730	2730	2730	0
105	20240912	185600	70638975	2730	2730	2730	2730	0
106	20240912	185500	70638975	2730	2730	2730	2730	0
107	20240912	185400	70638975	2730	2730	2730	2730	0
108	20240912	185300	70638975	2730	2730	2730	2730	0
109	20240912	185200	70638975	2730	2730	2730	2730	0
110	20240912	185100	70638975	2730	2730	2730	2730	0
111	20240912	185000	70638975	2730	2730	2730	2730	0
112	20240912	184900	70638975	2730	2730	2730	2730	0
113	20240912	184800	70638975	2730	2730	2730	2730	0
114	20240912	184700	70638975	2730	2730	2730	2730	0
115	20240912	184600	70638975	2730	2730	2730	2730	0
116	20240912	184500	70638975	2730	2730	2730	2730	0
117	20240912	184400	70638975	2730	2730	2730	2730	0
118	20240912	184300	70638975	2730	2730	2730	2730	0
119	20240912	184200	70638975	2730	2730	2730	2730	0
120	20240912	184100	70638975	2730	2730	2730	2730	0
121	20240912	184000	70638975	2730	2730	2730	2730	0
122	20240912	183900	70638975	2730	2730	2730	2730	870
123	20240912	183800	70638975	2730	2730	2730	2730	0
124	20240912	183700	70638975	2730	2730	2730	2730	0
125	20240912	183600	70638975	2730	2730	2730	2730	0
126	20240912	183500	70638975	2730	2730	2730	2730	0
127	20240912	183400	70638975	2730	2730	2730	2730	0
128	20240912	183300	70638975	2730	2730	2730	2730	0
129	20240912	183200	70638975	2730	2730	2730	2730	0
130	20240912	183100	70638975	2730	2730	2730	2730	0
131	20240912	183000	70638975	2730	2730	2730	2730	0
132	20240912	182900	70638975	2730	2730	2730	2730	0
133	20240912	182800	70638975	2730	2730	2730	2730	0
134	20240912	182700	70638975	2730	2730	2730	2730	0
135	20240912	182600	70638975	2730	2730	2730	2730	0
136	20240912	182500	70638975	2730	2730	2730	2730	0
137	20240912	182400	70638975	2730	2730	2730	2730	0
138	20240912	182300	70638975	2730	2730	2730	2730	0
139	20240912	182200	70638975	2730	2730	2730	2730	0
140	20240912	182100	70638975	2730	2730	2730	2730	0
141	20240912	182000	70638975	2730	2730	2730	2730	0
142	20240912	181900	70638975	2730	2730	2730	2730	0
143	20240912	181800	70638975	2730	2730	2730	2730	0
144	20240912	181700	70638975	2730	2730	2730	2730	0
145	20240912	181600	70638975	2730	2730	2730	2730	0
146	20240912	181500	70638975	2730	2730	2730	2730	0
147	20240912	181400	70638975	2730	2730	2730	2730	0
148	20240912	181300	70638975	2730	2730	2730	2730	0
149	20240912	181200	70638975	2730	2730	2730	2730	0
150	20240912	181100	70638975	2730	2730	2730	2730	0
151	20240912	181000	70638975	2730	2730	2730	2730	0
152	20240912	180900	70638975	2730	2730	2730	2730	870
153	20240912	180800	70638975	2730	2730	2730	2730	0
154	20240912	180700	70638975	2730	2730	2730	2730	0
155	20240912	180600	70638975	2730	2730	2730	2730	0
156	20240912	180500	70638975	2730	2730	2730	2730	0
157	20240912	180400	70638975	2730	2730	2730	2730	0
158	20240912	180300	70638975	2730	2730	2730	2730	0
159	20240912	180200	70638975	2730	2730	2730	2730	0
160	20240912	180100	70638975	2730	2730	2730	2730	0
161	20240912	180000	70638975	2730	2730	2730	2730	0
162	20240912	175900	70638975	2730	2730	2730	2730	0
163	20240912	175800	70638975	2730	2730	2730	2730	0
164	20240912	175700	70638975	2730	2730	2730	2730	0
165	20240912	175600	70638975	2730	2730	2730	2730	0
166	20240912	175500	70638975	2730	2730	2730	2730	0
167	20240912	175400	70638975	2730	2730	2730	2730	0
168	20240912	175300	70638975	2730	2730	2730	2730	0
169	20240912	175200	70638975	2730	2730	2730	2730	0
170	20240912	175100	70638975	2730	2730	2730	2730	0
171	20240912	175000	70638975	2730	2730	2730	2730	0
172	20240912	174900	70638975	2730	2730	2730	2730	0
173	20240912	174800	70638975	2730	2730	2730	2730	0
174	20240912	174700	70638975	2730	2730	2730	2730	0
175	20240912	174600	70638975	2730	2730	2730	2730	0
176	20240912	174500	70638975	2730	2730	2730	2730	0
177	20240912	174400	70638975	2730	2730	2730	2730	0
178	20240912	174300	70638975	2730	2730	2730	2730	0
179	20240912	174200	70638975	2730	2730	2730	2730	0
180	20240912	174100	70638975	2730	2730	2730	2730	0
181	20240912	174000	70638975	2730	2730	2730	2730	0
182	20240912	173900	70638975	2730	2730	2730	2730	870
183	20240912	173800	70638975	2730	2730	2730	2730	0
184	20240912	173700	70638975	2730	2730	2730	2730	0
185	20240912	173600	70638975	2730	2730	2730	2730	0
186	20240912	173500	70638975	2730	2730	2730	2730	0
187	20240912	173400	70638975	2730	2730	2730	2730	0
188	20240912	173300	70638975	2730	2730	2730	2730	0
189	20240912	173200	70638975	2730	2730	2730	2730	0
190	20240912	173100	70638975	2730	2730	2730	2730	0
191	20240912	173000	70638975	2730	2730	2730	2730	0
192	20240912	172900	70638975	2730	2730	2730	2730	0
193	20240912	172800	70638975	2730	2730	2730	2730	0
194	20240912	172700	70638975	2730	2730	2730	2730	0
195	20240912	172600	70638975	2730	2730	2730	2730	0
196	20240912	172500	70638975	2730	2730	2730	2730	0
197	20240912	172400	70638975	2730	2730	2730	2730	0
198	20240912	172300	70638975	2730	2730	2730	2730	0
199	20240912	172200	70638975	2730	2730	2730	2730	0
200	20240912	172100	70638975	2730	2730	2730	2730	0
201	20240912	172000	70638975	2730	2730	2730	2730	0
202	20240912	171900	70638975	2730	2730	2730	2730	0
203	20240912	171800	70638975	2730	2730	2730	2730	0
204	20240912	171700	70638975	2730	2730	2730	2730	0
205	20240912	171600	70638975	2730	2730	2730	2730	0
206	20240912	171500	70638975	2730	2730	2730	2730	0
207	20240912	171400	70638975	2730	2730	2730	2730	0
208	20240912	171300	70638975	2730	2730	2730	2730	0
209	20240912	171200	70638975	2730	2730	2730	2730	0
210	20240912	171100	70638975	2730	2730	2730	2730	0
211	20240912	171000	70638975	2730	2730	2730	2730	0
212	20240912	170900	70638975	2730	2730	2730	2730	870
213	20240912	170800	70638975	2730	2730	2730	2730	0
214	20240912	170700	70638975	2730	2730	2730	2730	0
215	20240912	170600	70638975	2730	2730	2730	2730	0
216	20240912	170500	70638975	2730	2730	2730	2730	0
217	20240912	170400	70638975	2730	2730	2730	2730	0
218	20240912	170300	70638975	2730	2730	2730	2730	0
219	20240912	170200	70638975	2730	2730	2730	2730	0
220	20240912	170100	70638975	2730	2730	2730	2730	0
221	20240912	170000	70638975	2730	2730	2730	2730	0
222	20240912	165900	70638975	2730	2730	2730	2730	0
223	20240912	165800	70638975	2730	2730	2730	2730	0
224	20240912	165700	70638975	2730	2730	2730	2730	0
225	20240912	165600	70638975	2730	2730	2730	2730	0
226	20240912	165500	70638975	2730	2730	2730	2730	0
227	20240912	165400	70638975	2730	2730	2730	2730	0
228	20240912	165300	70638975	2730	2730	2730	2730	0
229	20240912	165200	70638975	2730	2730	2730	2730	0
230	20240912	165100	70638975	2730	2730	2730	2730	0
231	20240912	165000	70638975	2730	2730	2730	2730	0
232	20240912	164900	70638975	2730	2730	2730	2730	0
233	20240912	164800	70638975	2730	2730	2730	2730	0
234	20240912	164700	70638975	2730	2730	2730	2730	0
235	20240912	164600	70638975	2730	2730	2730	2730	0
236	20240912	164500	70638975	2730	2730	2730	2730	0
237	20240912	164400	70638975	2730	2730	2730	2730	0
238	20240912	164300	70638975	2730	2730	2730	2730	0
239	20240912	164200	70638975	2730	2730	2730	2730	0
240	20240912	164100	70638975	2730	2730	2730	2730	0
241	20240912	164000	70638975	2730	2730	2730	2730	0
242	20240912	163900	70638975	2730	2730	2730	2730	870
243	20240912	163800	70638975	2730	2730	2730	2730	0
244	20240912	163700	70638975	2730	2730	2730	2730	0
245	20240912	163600	70638975	2730	2730	2730	2730	0
246	20240912	163500	70638975	2730	2730	2730	2730	0
247	20240912	163400	70638975	2730	2730	2730	2730	0
248	20240912	163300	70638975	2730	2730	2730	2730	0
249	20240912	163200	70638975	2730	2730	2730	2730	0
250	20240912	163100	70638975	2730	2730	2730	2730	0
251	20240912	163000	70638975	2730	2730	2730	2730	0
252	20240912	162900	70638975	2730	2730	2730	2730	0
253	20240912	162800	70638975	2730	2730	2730	2730	0
254	20240912	162700	70638975	2730	2730	2730	2730	0
255	20240912	162600	70638975	2730	2730	2730	2730	0
256	20240912	162500	70638975	2730	2730	2730	2730	0
257	20240912	162400	70638975	2730	2730	2730	2730	0
258	20240912	162300	70638975	2730	2730	2730	2730	0
259	20240912	162200	70638975	2730	2730	2730	2730	0
260	20240912	162100	70638975	2730	2730	2730	2730	0
261	20240912	162000	70638975	2730	2730	2730	2730	0
262	20240912	161900	70638975	2730	2730	2730	2730	0
263	20240912	161800	70638975	2730	2730	2730	2730	0
264	20240912	161700	70638975	2730	2730	2730	2730	0
265	20240912	161600	70638975	2730	2730	2730	2730	0
266	20240912	161500	70638975	2730	2730	2730	2730	0
267	20240912	161400	70638975	2730	2730	2730	2730	0
268	20240912	161300	70638975	2730	2730	2730	2730	0
269	20240912	161200	70638975	2730	2730	2730	2730	0
270	20240912	161100	70638975	2730	2730	2730	2730	0
271	20240912	161000	70638975	2730	2730	2730	2730	0
272	20240912	160900	70638975	2730	2730	2730	2730	870
273	20240912	160800	70638975	2730	2730	2730	2730	0
274	20240912	160700	70638975	2730	2730	2730	2730	0
275	20240912	160600	70638975	2730	2730	2730	2730	0
276	20240912	160500	70638975	2730	2730	2730	2730	0
277	20240912	160400	70638975	2730	2730	2730	2730	0
278	20240912	160300	70638975	2730	2730	2730	2730	0
279	20240912	160200	70638975	2730	2730	2730	2730	0
280	20240912	160100	70638975	2730	2730	2730	2730	0
281	20240912	160000	70638975	2730	2730	2730	2730	0
282	20240912	155900	70638975	2730	2730	2730	2730	0
283	20240912	155800	70638975	2730	2730	2730	2730	0
284	20240912	155700	70638975	2730	2730	2730	2730	0
285	20240912	155600	70638975	2730	2730	2730	2730	0
286	20240912	155500	70638975	2730	2730	2730	2730	0
287	20240912	155400	70638975	2730	2730	2730	2730	0
288	20240912	155300	70638975	2730	2730	2730	2730	0
289	20240912	155200	70638975	2730	2730	2730	2730	0
290	20240912	155100	70638975	2730	2730	2730	2730	0
291	20240912	155000	70638975	2730	2730	2730	2730	0
292	20240912	154900	70638975	2730	2730	2730	2730	0
293	20240912	154800	70638975	2730	2730	2730	2730	0
294	20240912	154700	70638975	2730	2730	2730	2730	0
295	20240912	154600	70638975	2730	2730	2730	2730	0
296	20240912	154500	70638975	2730	2730	2730	2730	0
297	20240912	154400	70638975	2730	2730	2730	2730	0
298	20240912	154300	70638975	2730	2730	2730	2730	0
299	20240912	154200	70638975	2730	2730	2730	2730	0
300	20240912	154100	70638975	2730	2730	2730	2730	0
301	20240912	154000	70638975	2730	2730	2730	2730	0
302	20240912	153900	70638975	2730	2730	2730	2730	870
303	20240912	153800	70638975	2730	2730	2730	2730	0
304	20240912	153700	70638975	2730	2730	2730	2730	0
305	20240912	153600	70638975	2730	2730	2730	2730	0
306	20240912	153500	70638975	2730	2730	2730	2730	0
307	20240912	153400	70638975	2730	2730	2730	2730	0
308	20240912	153300	70638975	2730	2730	2730	2730	0
309	20240912	153200	70638975	2730	2730	2730	2730	0
310	20240912	153100	70638975	2730	2730	2730	2730	0
311	20240912	153000	70638975	2730	2730	2730	2730	870
312	20240912	152900	68263875	2730	2730	2730	2730	0
313	20240912	152800	68263875	2730	2730	2730	2730	0
314	20240912	152700	68263875	2730	2730	2730	2730	0
315	20240912	152600	68263875	2730	2730	2730	2730	0
316	20240912	152500	68263875	2730	2730	2730	2730	0
317	20240912	152400	68263875	2730	2730	2730	2730	0
318	20240912	152300	68263875	2730	2730	2730	2730	0
319	20240912	152200	68263875	2730	2730	2730	2730	0
320	20240912	152100	68263875	2730	2730	2730	2730	0
321	20240912	152000	68263875	2730	2730	2730	2730	0
322	20240912	151900	68263875	2730	2730	2730	2730	96
323	20240912	151800	68001795	2730	2725	2730	2725	197
324	20240912	151700	67464885	2725	2725	2725	2725	1000
325	20240912	151600	64739885	2730	2730	2730	2730	235
326	20240912	151500	64098335	2735	2735	2735	2735	10
327	20240912	151400	64070985	2735	2735	2735	2735	33
328	20240912	151300	63980730	2735	2735	2735	2735	10
329	20240912	151200	63953380	2735	2735	2735	2735	0
330	20240912	151100	63953380	2735	2735	2735	2735	10
331	20240912	151000	63926030	2735	2735	2735	2735	23
332	20240912	150900	63863125	2735	2735	2735	2735	511
333	20240912	150800	62465540	2740	2740	2740	2740	1
334	20240912	150700	62462800	2740	2740	2740	2740	0
335	20240912	150600	62462800	2740	2740	2740	2740	1
336	20240912	150500	62460060	2735	2740	2740	2735	26
337	20240912	150400	62388935	2745	2745	2745	2745	1
338	20240912	150300	62386190	2740	2740	2740	2740	0
339	20240912	150200	62386190	2740	2740	2740	2740	1
340	20240912	150100	62383450	2745	2745	2745	2745	78
341	20240912	150000	62169340	2745	2745	2745	2745	100
342	20240912	145900	61894840	2745	2745	2745	2745	0
343	20240912	145800	61894840	2745	2745	2745	2745	1
344	20240912	145700	61892095	2750	2750	2750	2750	0
345	20240912	145600	61892095	2750	2750	2750	2750	101
346	20240912	145500	61614345	2765	2765	2765	2765	1
347	20240912	145400	61611580	2760	2760	2760	2760	0
348	20240912	145300	61611580	2760	2730	2760	2730	95
349	20240912	145200	61351780	2730	2735	2735	2730	560
350	20240912	145100	59822680	2735	2740	2740	2735	347
351	20240912	145000	58872085	2740	2735	2740	2735	1343
352	20240912	144900	55194580	2725	2725	2725	2725	0
353	20240912	144800	55194580	2725	2720	2725	2720	1026
354	20240912	144700	52403170	2710	2720	2720	2710	2491
355	20240912	144600	45650380	2725	2725	2725	2725	888
356	20240912	144500	43230580	2720	2745	2745	2720	662
357	20240912	144400	41419810	2750	2750	2750	2750	100
358	20240912	144300	41144810	2750	2750	2750	2750	0
359	20240912	144200	41144810	2750	2750	2750	2750	0
360	20240912	144100	41144810	2750	2750	2750	2750	2
361	20240912	144000	41139310	2750	2750	2750	2750	40
362	20240912	143900	41029310	2750	2750	2750	2750	1
363	20240912	143800	41026560	2750	2750	2760	2750	501
364	20240912	143700	39648800	2760	2760	2760	2760	0
365	20240912	143600	39648800	2760	2760	2760	2760	3
366	20240912	143500	39640520	2765	2765	2765	2765	1
367	20240912	143400	39637755	2765	2745	2765	2745	11
368	20240912	143300	39607540	2740	2740	2740	2740	0
369	20240912	143200	39607540	2740	2740	2740	2740	0
370	20240912	143100	39607540	2740	2740	2740	2740	0
371	20240912	143000	39607540	2740	2740	2740	2740	0
372	20240912	142900	39607540	2740	2740	2740	2740	0
373	20240912	142800	39607540	2740	2740	2740	2740	0
374	20240912	142700	39607540	2740	2755	2755	2740	2106
375	20240912	142600	33826935	2755	2755	2755	2755	0
376	20240912	142500	33826935	2755	2755	2755	2755	0
377	20240912	142400	33826935	2755	2755	2755	2755	0
378	20240912	142300	33826935	2755	2765	2765	2755	141
379	20240912	142200	33438140	2770	2775	2775	2770	263
380	20240912	142100	32708610	2780	2780	2780	2780	0
381	20240912	142000	32708610	2780	2780	2780	2780	0
382	20240912	141900	32708610	2780	2780	2780	2780	0
383	20240912	141800	32708610	2780	2780	2780	2780	0
384	20240912	141700	32708610	2780	2780	2780	2780	0
385	20240912	141600	32708610	2780	2780	2780	2780	2
386	20240912	141500	32703050	2780	2780	2780	2780	10
387	20240912	141400	32675250	2780	2780	2780	2780	0
388	20240912	141300	32675250	2780	2780	2780	2780	0
389	20240912	141200	32675250	2780	2780	2780	2755	1502
390	20240912	141100	28527200	2765	2770	2770	2765	199
391	20240912	141000	27976960	2770	2775	2775	2770	40
392	20240912	140900	27866155	2780	2780	2780	2780	0
393	20240912	140800	27866155	2780	2780	2780	2780	0
394	20240912	140700	27866155	2780	2780	2780	2780	0
395	20240912	140600	27866155	2780	2780	2780	2780	0
396	20240912	140500	27866155	2780	2780	2780	2780	0
397	20240912	140400	27866155	2780	2780	2780	2780	0
398	20240912	140300	27866155	2780	2780	2780	2780	0
399	20240912	140200	27866155	2780	2780	2780	2780	1
400	20240912	140100	27863375	2765	2775	2775	2765	100
401	20240912	140000	27586855	2780	2780	2780	2780	0
402	20240912	135900	27586855	2780	2780	2780	2780	1
403	20240912	135800	27584075	2775	2775	2775	2775	0
404	20240912	135700	27584075	2775	2785	2785	2775	6
405	20240912	135600	27567415	2775	2775	2775	2775	1
406	20240912	135500	27564640	2785	2785	2785	2785	0
407	20240912	135400	27564640	2785	2785	2785	2785	0
408	20240912	135300	27564640	2785	2785	2785	2785	0
409	20240912	135200	27564640	2785	2785	2785	2785	0
410	20240912	135100	27564640	2785	2785	2785	2770	1395
411	20240912	135000	23693600	2790	2790	2790	2790	0
412	20240912	134900	23693600	2790	2785	2790	2785	140
413	20240912	134800	23303695	2790	2780	2790	2780	175
414	20240912	134700	22817175	2790	2790	2790	2790	0
415	20240912	134600	22817175	2790	2790	2790	2790	1
416	20240912	134500	22814385	2785	2785	2785	2785	22
417	20240912	134400	22753115	2790	2790	2790	2790	0
418	20240912	134300	22753115	2790	2790	2790	2790	0
419	20240912	134200	22753115	2790	2790	2790	2790	5
420	20240912	134100	22739165	2790	2790	2790	2790	10
421	20240912	134000	22711265	2785	2785	2785	2785	0
422	20240912	133900	22711265	2785	2785	2785	2785	0
423	20240912	133800	22711265	2785	2785	2785	2785	0
424	20240912	133700	22711265	2785	2785	2785	2785	0
425	20240912	133600	22711265	2785	2790	2790	2785	50
426	20240912	133500	22571915	2790	2790	2790	2790	20
427	20240912	133400	22516115	2790	2790	2790	2790	24
428	20240912	133300	22449155	2790	2790	2790	2790	20
429	20240912	133200	22393355	2790	2790	2790	2790	1
430	20240912	133100	22390565	2790	2790	2790	2790	0
431	20240912	133000	22390565	2790	2790	2790	2790	0
432	20240912	132900	22390565	2790	2790	2790	2790	0
433	20240912	132800	22390565	2790	2790	2790	2790	0
434	20240912	132700	22390565	2790	2790	2790	2790	0
435	20240912	132600	22390565	2790	2790	2790	2790	0
436	20240912	132500	22390565	2790	2790	2790	2790	0
437	20240912	132400	22390565	2790	2790	2790	2790	0
438	20240912	132300	22390565	2790	2790	2790	2790	0
439	20240912	132200	22390565	2790	2790	2790	2790	0
440	20240912	132100	22390565	2790	2790	2790	2790	0
441	20240912	132000	22390565	2790	2790	2790	2790	0
442	20240912	131900	22390565	2790	2790	2790	2790	0
443	20240912	131800	22390565	2790	2790	2790	2790	0
444	20240912	131700	22390565	2790	2790	2790	2790	0
445	20240912	131600	22390565	2790	2790	2790	2790	1
446	20240912	131500	22387775	2785	2785	2785	2785	0
447	20240912	131400	22387775	2785	2785	2785	2785	27
448	20240912	131300	22312580	2795	2795	2795	2795	0
449	20240912	131200	22312580	2795	2795	2795	2795	0
450	20240912	131100	22312580	2795	2795	2795	2795	0
451	20240912	131000	22312580	2795	2795	2795	2795	0
452	20240912	130900	22312580	2795	2795	2795	2795	0
453	20240912	130800	22312580	2795	2795	2795	2795	0
454	20240912	130700	22312580	2795	2795	2795	2795	0
455	20240912	130600	22312580	2795	2795	2795	2795	0
456	20240912	130500	22312580	2795	2795	2795	2795	0
457	20240912	130400	22312580	2795	2795	2795	2795	0
458	20240912	130300	22312580	2795	2795	2795	2795	0
459	20240912	130200	22312580	2795	2795	2795	2795	0
460	20240912	130100	22312580	2795	2795	2795	2795	0
461	20240912	130000	22312580	2795	2795	2795	2795	0
462	20240912	125900	22312580	2795	2795	2795	2795	0
463	20240912	125800	22312580	2795	2795	2795	2795	0
464	20240912	125700	22312580	2795	2795	2795	2795	0
465	20240912	125600	22312580	2795	2795	2795	2795	0
466	20240912	125500	22312580	2795	2795	2795	2795	0
467	20240912	125400	22312580	2795	2795	2795	2795	0
468	20240912	125300	22312580	2795	2795	2795	2795	0
469	20240912	125200	22312580	2795	2795	2795	2795	0
470	20240912	125100	22312580	2795	2795	2795	2795	0
471	20240912	125000	22312580	2795	2795	2795	2795	0
472	20240912	124900	22312580	2795	2795	2795	2795	3
473	20240912	124800	22304195	2790	2790	2790	2790	0
474	20240912	124700	22304195	2790	2790	2790	2790	0
475	20240912	124600	22304195	2790	2790	2790	2790	0
476	20240912	124500	22304195	2790	2790	2790	2790	0
477	20240912	124400	22304195	2790	2790	2790	2790	0
478	20240912	124300	22304195	2790	2790	2790	2790	0
479	20240912	124200	22304195	2790	2790	2790	2790	0
480	20240912	124100	22304195	2790	2795	2795	2790	661
481	20240912	124000	20459970	2800	2800	2800	2800	0
482	20240912	123900	20459970	2800	2800	2800	2800	0
483	20240912	123800	20459970	2800	2800	2800	2800	1
484	20240912	123700	20457170	2795	2795	2795	2795	0
485	20240912	123600	20457170	2795	2795	2795	2795	0
486	20240912	123500	20457170	2795	2795	2795	2795	93
487	20240912	123400	20197235	2810	2810	2810	2810	0
488	20240912	123300	20197235	2810	2810	2810	2810	0
489	20240912	123200	20197235	2810	2810	2810	2810	0
490	20240912	123100	20197235	2810	2810	2810	2810	0
491	20240912	123000	20197235	2810	2810	2810	2810	0
492	20240912	122900	20197235	2810	2810	2810	2810	0
493	20240912	122800	20197235	2810	2810	2810	2810	0
494	20240912	122700	20197235	2810	2810	2810	2810	0
495	20240912	122600	20197235	2810	2810	2810	2810	0
496	20240912	122500	20197235	2810	2810	2810	2810	0
497	20240912	122400	20197235	2810	2810	2810	2810	0
498	20240912	122300	20197235	2810	2810	2810	2810	0
499	20240912	122200	20197235	2810	2810	2810	2810	0
500	20240912	122100	20197235	2810	2810	2810	2810	0
501	20240912	122000	20197235	2810	2810	2810	2810	0
502	20240912	121900	20197235	2810	2810	2810	2810	0
503	20240912	121800	20197235	2810	2810	2810	2810	1
504	20240912	121700	20194425	2810	2810	2810	2810	0
505	20240912	121600	20194425	2810	2810	2810	2810	0
506	20240912	121500	20194425	2810	2810	2810	2810	0
507	20240912	121400	20194425	2810	2810	2810	2810	0
508	20240912	121300	20194425	2810	2810	2810	2810	1
509	20240912	121200	20191615	2795	2795	2795	2795	0
510	20240912	121100	20191615	2795	2795	2795	2795	0
511	20240912	121000	20191615	2795	2795	2795	2795	211
512	20240912	120900	19601870	2800	2800	2800	2800	0
513	20240912	120800	19601870	2800	2800	2800	2800	1204
514	20240912	120700	16230670	2810	2810	2810	2810	0
515	20240912	120600	16230670	2810	2810	2810	2810	12
516	20240912	120500	16196950	2820	2820	2820	2820	0
517	20240912	120400	16196950	2820	2820	2820	2820	0
518	20240912	120300	16196950	2820	2820	2820	2820	0
519	20240912	120200	16196950	2820	2820	2820	2820	0
520	20240912	120100	16196950	2820	2820	2820	2820	0
521	20240912	120000	16196950	2820	2820	2820	2820	0
522	20240912	115900	16196950	2820	2820	2820	2820	0
523	20240912	115800	16196950	2820	2820	2820	2820	0
524	20240912	115700	16196950	2820	2820	2820	2820	0
525	20240912	115600	16196950	2820	2820	2820	2820	0
526	20240912	115500	16196950	2820	2820	2820	2820	0
527	20240912	115400	16196950	2820	2820	2820	2820	0
528	20240912	115300	16196950	2820	2820	2820	2820	0
529	20240912	115200	16196950	2820	2820	2820	2820	0
530	20240912	115100	16196950	2820	2820	2820	2820	0
531	20240912	115000	16196950	2820	2820	2820	2820	0
532	20240912	114900	16196950	2820	2820	2820	2820	0
533	20240912	114800	16196950	2820	2820	2820	2820	0
534	20240912	114700	16196950	2820	2820	2820	2820	0
535	20240912	114600	16196950	2820	2820	2820	2820	0
536	20240912	114500	16196950	2820	2820	2820	2820	0
537	20240912	114400	16196950	2820	2820	2820	2820	1
538	20240912	114300	16194130	2810	2810	2810	2810	0
539	20240912	114200	16194130	2810	2810	2810	2810	0
540	20240912	114100	16194130	2810	2810	2810	2810	0
541	20240912	114000	16194130	2810	2810	2810	2810	0
542	20240912	113900	16194130	2810	2810	2810	2810	0
543	20240912	113800	16194130	2810	2810	2810	2810	0
544	20240912	113700	16194130	2810	2810	2810	2810	0
545	20240912	113600	16194130	2810	2810	2810	2810	0
546	20240912	113500	16194130	2810	2810	2810	2810	0
547	20240912	113400	16194130	2810	2810	2810	2810	0
548	20240912	113300	16194130	2810	2810	2810	2810	0
549	20240912	113200	16194130	2810	2810	2810	2810	0
550	20240912	113100	16194130	2810	2810	2810	2810	0
551	20240912	113000	16194130	2810	2810	2810	2810	0
552	20240912	112900	16194130	2810	2810	2810	2810	0
553	20240912	112800	16194130	2810	2810	2810	2810	0
554	20240912	112700	16194130	2810	2810	2810	2810	81
555	20240912	112600	15966520	2820	2820	2820	2820	0
556	20240912	112500	15966520	2820	2820	2820	2820	0
557	20240912	112400	15966520	2820	2820	2820	2820	24
558	20240912	112300	15898840	2830	2830	2830	2830	18
559	20240912	112200	15847900	2830	2820	2830	2820	48
560	20240912	112100	15712285	2810	2810	2810	2810	0
561	20240912	112000	15712285	2810	2810	2810	2810	0
562	20240912	111900	15712285	2810	2810	2810	2810	0
563	20240912	111800	15712285	2810	2810	2810	2810	0
564	20240912	111700	15712285	2810	2810	2810	2810	0
565	20240912	111600	15712285	2810	2810	2810	2810	0
566	20240912	111500	15712285	2810	2810	2810	2810	0
567	20240912	111400	15712285	2810	2810	2810	2810	0
568	20240912	111300	15712285	2810	2810	2810	2810	0
569	20240912	111200	15712285	2810	2810	2810	2810	0
570	20240912	111100	15712285	2810	2810	2810	2810	0
571	20240912	111000	15712285	2810	2810	2810	2810	0
572	20240912	110900	15712285	2810	2810	2810	2810	0
573	20240912	110800	15712285	2810	2810	2810	2810	0
574	20240912	110700	15712285	2810	2810	2810	2810	0
575	20240912	110600	15712285	2810	2810	2810	2810	0
576	20240912	110500	15712285	2810	2810	2810	2810	0
577	20240912	110400	15712285	2810	2810	2810	2810	0
578	20240912	110300	15712285	2810	2810	2810	2810	0
579	20240912	110200	15712285	2810	2810	2810	2810	0
580	20240912	110100	15712285	2810	2810	2810	2810	0
581	20240912	110000	15712285	2810	2810	2810	2810	0
582	20240912	105900	15712285	2810	2810	2810	2810	0
583	20240912	105800	15712285	2810	2810	2810	2810	237
584	20240912	105700	15046315	2810	2810	2810	2810	27
585	20240912	105600	14970445	2810	2810	2810	2810	162
586	20240912	105500	14515225	2810	2810	2810	2810	0
587	20240912	105400	14515225	2810	2810	2810	2810	0
588	20240912	105300	14515225	2810	2810	2810	2810	0
589	20240912	105200	14515225	2810	2810	2810	2810	0
590	20240912	105100	14515225	2810	2810	2810	2810	0
591	20240912	105000	14515225	2810	2810	2810	2810	0
592	20240912	104900	14515225	2810	2810	2810	2810	0
593	20240912	104800	14515225	2810	2810	2810	2810	0
594	20240912	104700	14515225	2810	2810	2810	2810	0
595	20240912	104600	14515225	2810	2810	2810	2810	1
596	20240912	104500	14512415	2805	2805	2805	2805	0
597	20240912	104400	14512415	2805	2805	2805	2805	2
598	20240912	104300	14506805	2800	2800	2800	2800	0
599	20240912	104200	14506805	2800	2800	2800	2800	0
600	20240912	104100	14506805	2800	2800	2800	2800	0
601	20240912	104000	14506805	2800	2800	2800	2800	0
602	20240912	103900	14506805	2800	2800	2800	2800	1
603	20240912	103800	14504005	2795	2795	2795	2795	0
604	20240912	103700	14504005	2795	2795	2795	2795	0
605	20240912	103600	14504005	2795	2795	2795	2795	0
606	20240912	103500	14504005	2795	2795	2795	2795	0
607	20240912	103400	14504005	2795	2795	2795	2795	0
608	20240912	103300	14504005	2795	2795	2795	2795	0
609	20240912	103200	14504005	2795	2795	2795	2795	5
610	20240912	103100	14490030	2790	2790	2790	2790	0
611	20240912	103000	14490030	2790	2790	2790	2790	0
612	20240912	102900	14490030	2790	2790	2790	2790	0
613	20240912	102800	14490030	2790	2800	2800	2790	1801
614	20240912	102700	9449925	2800	2800	2800	2800	52
615	20240912	102600	9304325	2800	2800	2800	2800	0
616	20240912	102500	9304325	2800	2805	2805	2800	925
617	20240912	102400	6714320	2800	2800	2800	2800	0
618	20240912	102300	6714320	2800	2800	2800	2800	0
619	20240912	102200	6714320	2800	2800	2800	2800	0
620	20240912	102100	6714320	2800	2800	2800	2800	0
621	20240912	102000	6714320	2800	2800	2800	2800	13
622	20240912	101900	6677920	2800	2800	2800	2800	0
623	20240912	101800	6677920	2800	2800	2800	2800	0
624	20240912	101700	6677920	2800	2800	2800	2800	170
625	20240912	101600	6201920	2800	2800	2800	2800	0
626	20240912	101500	6201920	2800	2800	2800	2800	0
627	20240912	101400	6201920	2800	2800	2800	2800	17
628	20240912	101300	6154320	2820	2820	2820	2820	1
629	20240912	101200	6151500	2800	2800	2800	2800	0
630	20240912	101100	6151500	2800	2805	2805	2800	342
631	20240912	101000	5193360	2830	2830	2830	2830	0
632	20240912	100900	5193360	2830	2830	2830	2830	0
633	20240912	100800	5193360	2830	2830	2830	2830	0
634	20240912	100700	5193360	2830	2830	2830	2830	0
635	20240912	100600	5193360	2830	2830	2830	2830	0
636	20240912	100500	5193360	2830	2825	2830	2825	342
637	20240912	100400	4225870	2825	2825	2825	2825	3
638	20240912	100300	4217395	2830	2830	2830	2830	0
639	20240912	100200	4217395	2830	2830	2830	2830	0
640	20240912	100100	4217395	2830	2830	2830	2830	0
641	20240912	100000	4217395	2830	2820	2830	2820	3
642	20240912	095900	4208920	2820	2820	2820	2820	0
643	20240912	095800	4208920	2820	2820	2820	2820	0
644	20240912	095700	4208920	2820	2820	2820	2820	0
645	20240912	095600	4208920	2820	2820	2820	2820	0
646	20240912	095500	4208920	2820	2820	2820	2820	170
647	20240912	095400	3729520	2825	2825	2825	2825	110
648	20240912	095300	3418770	2830	2830	2830	2830	0
649	20240912	095200	3418770	2830	2830	2830	2830	0
650	20240912	095100	3418770	2830	2830	2830	2830	0
651	20240912	095000	3418770	2830	2830	2830	2830	0
652	20240912	094900	3418770	2830	2830	2830	2830	0
653	20240912	094800	3418770	2830	2830	2830	2830	0
654	20240912	094700	3418770	2830	2830	2830	2830	0
655	20240912	094600	3418770	2830	2830	2830	2830	0
656	20240912	094500	3418770	2830	2830	2830	2830	0
657	20240912	094400	3418770	2830	2830	2830	2830	0
658	20240912	094300	3418770	2830	2830	2830	2830	10
659	20240912	094200	3390470	2825	2825	2830	2825	110
660	20240912	094100	3079220	2810	2810	2810	2810	0
661	20240912	094000	3079220	2810	2810	2810	2810	0
662	20240912	093900	3079220	2810	2810	2810	2810	0
663	20240912	093800	3079220	2810	2810	2810	2810	468
664	20240912	093700	1764140	2810	2810	2810	2810	26
665	20240912	093600	1691080	2810	2800	2810	2800	69
666	20240912	093500	1497820	2800	2800	2800	2800	0
667	20240912	093400	1497820	2800	2800	2800	2800	0
668	20240912	093300	1497820	2800	2800	2800	2800	0
669	20240912	093200	1497820	2800	2800	2800	2800	0
670	20240912	093100	1497820	2800	2800	2800	2800	0
671	20240912	093000	1497820	2800	2800	2800	2800	0
672	20240912	092900	1497820	2800	2800	2800	2800	0
673	20240912	092800	1497820	2800	2800	2800	2800	0
674	20240912	092700	1497820	2800	2800	2800	2800	0
675	20240912	092600	1497820	2800	2800	2800	2800	0
676	20240912	092500	1497820	2800	2800	2800	2800	0
677	20240912	092400	1497820	2800	2815	2815	2800	84
678	20240912	092300	1262555	2810	2810	2810	2810	0
679	20240912	092200	1262555	2810	2810	2810	2810	0
680	20240912	092100	1262555	2810	2810	2810	2810	0
681	20240912	092000	1262555	2810	2815	2815	2810	17
682	20240912	091900	1214750	2835	2835	2835	2835	0
683	20240912	091800	1214750	2835	2830	2835	2830	111
684	20240912	091700	900615	2830	2825	2830	2825	12
685	20240912	091600	866710	2805	2805	2805	2805	0
686	20240912	091500	866710	2805	2805	2805	2805	1
687	20240912	091400	863905	2800	2805	2805	2800	43
688	20240912	091300	743305	2800	2800	2800	2800	0
689	20240912	091200	743305	2800	2800	2800	2800	0
690	20240912	091100	743305	2800	2800	2800	2800	1
691	20240912	091000	740505	2800	2800	2800	2795	113
692	20240912	090900	424115	2835	2835	2835	2835	0
693	20240912	090800	424115	2835	2835	2835	2835	0
694	20240912	090700	424115	2835	2835	2835	2835	0
695	20240912	090600	424115	2835	2835	2835	2835	0
696	20240912	090500	424115	2835	2835	2835	2835	1
697	20240912	090400	421280	2835	2840	2840	2800	129
698	20240912	090300	59365	2840	2840	2840	2840	0
699	20240912	090200	59365	2840	2810	2840	2810	20
700	20240912	090100	2790	2790	2790	2790	2790	0
701	20240912	090000	2790	2790	2790	2790	2790	1