KissMeData/003610/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184000	279369085	2955	2955	2955	2955	1184
3	20240913	183900	279369085	2955	2955	2955	2955	0
4	20240913	183800	279369085	2955	2955	2955	2955	0
5	20240913	183700	279369085	2955	2955	2955	2955	0
6	20240913	183600	279369085	2955	2955	2955	2955	0
7	20240913	183500	279369085	2955	2955	2955	2955	0
8	20240913	183400	279369085	2955	2955	2955	2955	0
9	20240913	183300	279369085	2955	2955	2955	2955	0
10	20240913	183200	279369085	2955	2955	2955	2955	0
11	20240913	183100	279369085	2955	2955	2955	2955	0
12	20240913	183000	279369085	2955	2955	2955	2955	0
13	20240913	182900	279369085	2955	2955	2955	2955	0
14	20240913	182800	279369085	2955	2955	2955	2955	0
15	20240913	182700	279369085	2955	2955	2955	2955	0
16	20240913	182600	279369085	2955	2955	2955	2955	0
17	20240913	182500	279369085	2955	2955	2955	2955	0
18	20240913	182400	279369085	2955	2955	2955	2955	0
19	20240913	182300	279369085	2955	2955	2955	2955	0
20	20240913	182200	279369085	2955	2955	2955	2955	0
21	20240913	182100	279369085	2955	2955	2955	2955	0
22	20240913	182000	279369085	2955	2955	2955	2955	0
23	20240913	181900	279369085	2955	2955	2955	2955	0
24	20240913	181800	279369085	2955	2955	2955	2955	0
25	20240913	181700	279369085	2955	2955	2955	2955	0
26	20240913	181600	279369085	2955	2955	2955	2955	0
27	20240913	181500	279369085	2955	2955	2955	2955	0
28	20240913	181400	279369085	2955	2955	2955	2955	0
29	20240913	181300	279369085	2955	2955	2955	2955	0
30	20240913	181200	279369085	2955	2955	2955	2955	0
31	20240913	181100	279369085	2955	2955	2955	2955	0
32	20240913	181000	279369085	2955	2955	2955	2955	1184
33	20240913	180900	279369085	2955	2955	2955	2955	0
34	20240913	180800	279369085	2955	2955	2955	2955	0
35	20240913	180700	279369085	2955	2955	2955	2955	0
36	20240913	180600	279369085	2955	2955	2955	2955	0
37	20240913	180500	279369085	2955	2955	2955	2955	0
38	20240913	180400	279369085	2955	2955	2955	2955	0
39	20240913	180300	279369085	2955	2955	2955	2955	0
40	20240913	180200	279369085	2955	2955	2955	2955	0
41	20240913	180100	279369085	2955	2955	2955	2955	0
42	20240913	180000	279369085	2955	2955	2955	2955	0
43	20240913	175900	279369085	2955	2955	2955	2955	0
44	20240913	175800	279369085	2955	2955	2955	2955	0
45	20240913	175700	279369085	2955	2955	2955	2955	0
46	20240913	175600	279369085	2955	2955	2955	2955	0
47	20240913	175500	279369085	2955	2955	2955	2955	0
48	20240913	175400	279369085	2955	2955	2955	2955	0
49	20240913	175300	279369085	2955	2955	2955	2955	0
50	20240913	175200	279369085	2955	2955	2955	2955	0
51	20240913	175100	279369085	2955	2955	2955	2955	0
52	20240913	175000	279369085	2955	2955	2955	2955	0
53	20240913	174900	279369085	2955	2955	2955	2955	0
54	20240913	174800	279369085	2955	2955	2955	2955	0
55	20240913	174700	279369085	2955	2955	2955	2955	0
56	20240913	174600	279369085	2955	2955	2955	2955	0
57	20240913	174500	279369085	2955	2955	2955	2955	0
58	20240913	174400	279369085	2955	2955	2955	2955	0
59	20240913	174300	279369085	2955	2955	2955	2955	0
60	20240913	174200	279369085	2955	2955	2955	2955	0
61	20240913	174100	279369085	2955	2955	2955	2955	0
62	20240913	174000	279369085	2955	2955	2955	2955	1184
63	20240913	173900	279369085	2955	2955	2955	2955	0
64	20240913	173800	279369085	2955	2955	2955	2955	0
65	20240913	173700	279369085	2955	2955	2955	2955	0
66	20240913	173600	279369085	2955	2955	2955	2955	0
67	20240913	173500	279369085	2955	2955	2955	2955	0
68	20240913	173400	279369085	2955	2955	2955	2955	0
69	20240913	173300	279369085	2955	2955	2955	2955	0
70	20240913	173200	279369085	2955	2955	2955	2955	0
71	20240913	173100	279369085	2955	2955	2955	2955	0
72	20240913	173000	279369085	2955	2955	2955	2955	0
73	20240913	172900	279369085	2955	2955	2955	2955	0
74	20240913	172800	279369085	2955	2955	2955	2955	0
75	20240913	172700	279369085	2955	2955	2955	2955	0
76	20240913	172600	279369085	2955	2955	2955	2955	0
77	20240913	172500	279369085	2955	2955	2955	2955	0
78	20240913	172400	279369085	2955	2955	2955	2955	0
79	20240913	172300	279369085	2955	2955	2955	2955	0
80	20240913	172200	279369085	2955	2955	2955	2955	0
81	20240913	172100	279369085	2955	2955	2955	2955	0
82	20240913	172000	279369085	2955	2955	2955	2955	0
83	20240913	171900	279369085	2955	2955	2955	2955	0
84	20240913	171800	279369085	2955	2955	2955	2955	0
85	20240913	171700	279369085	2955	2955	2955	2955	0
86	20240913	171600	279369085	2955	2955	2955	2955	0
87	20240913	171500	279369085	2955	2955	2955	2955	0
88	20240913	171400	279369085	2955	2955	2955	2955	0
89	20240913	171300	279369085	2955	2955	2955	2955	0
90	20240913	171200	279369085	2955	2955	2955	2955	0
91	20240913	171100	279369085	2955	2955	2955	2955	0
92	20240913	171000	279369085	2955	2955	2955	2955	1184
93	20240913	170900	279369085	2955	2955	2955	2955	0
94	20240913	170800	279369085	2955	2955	2955	2955	0
95	20240913	170700	279369085	2955	2955	2955	2955	0
96	20240913	170600	279369085	2955	2955	2955	2955	0
97	20240913	170500	279369085	2955	2955	2955	2955	0
98	20240913	170400	279369085	2955	2955	2955	2955	0
99	20240913	170300	279369085	2955	2955	2955	2955	0
100	20240913	170200	279369085	2955	2955	2955	2955	0
101	20240913	170100	279369085	2955	2955	2955	2955	0
102	20240913	170000	279369085	2955	2955	2955	2955	0
103	20240913	165900	279369085	2955	2955	2955	2955	0
104	20240913	165800	279369085	2955	2955	2955	2955	0
105	20240913	165700	279369085	2955	2955	2955	2955	0
106	20240913	165600	279369085	2955	2955	2955	2955	0
107	20240913	165500	279369085	2955	2955	2955	2955	0
108	20240913	165400	279369085	2955	2955	2955	2955	0
109	20240913	165300	279369085	2955	2955	2955	2955	0
110	20240913	165200	279369085	2955	2955	2955	2955	0
111	20240913	165100	279369085	2955	2955	2955	2955	0
112	20240913	165000	279369085	2955	2955	2955	2955	0
113	20240913	164900	279369085	2955	2955	2955	2955	0
114	20240913	164800	279369085	2955	2955	2955	2955	0
115	20240913	164700	279369085	2955	2955	2955	2955	0
116	20240913	164600	279369085	2955	2955	2955	2955	0
117	20240913	164500	279369085	2955	2955	2955	2955	0
118	20240913	164400	279369085	2955	2955	2955	2955	0
119	20240913	164300	279369085	2955	2955	2955	2955	0
120	20240913	164200	279369085	2955	2955	2955	2955	0
121	20240913	164100	279369085	2955	2955	2955	2955	0
122	20240913	164000	279369085	2955	2955	2955	2955	1184
123	20240913	163900	279369085	2955	2955	2955	2955	0
124	20240913	163800	279369085	2955	2955	2955	2955	0
125	20240913	163700	279369085	2955	2955	2955	2955	0
126	20240913	163600	279369085	2955	2955	2955	2955	0
127	20240913	163500	279369085	2955	2955	2955	2955	0
128	20240913	163400	279369085	2955	2955	2955	2955	0
129	20240913	163300	279369085	2955	2955	2955	2955	0
130	20240913	163200	279369085	2955	2955	2955	2955	0
131	20240913	163100	279369085	2955	2955	2955	2955	0
132	20240913	163000	279369085	2955	2955	2955	2955	0
133	20240913	162900	279369085	2955	2955	2955	2955	0
134	20240913	162800	279369085	2955	2955	2955	2955	0
135	20240913	162700	279369085	2955	2955	2955	2955	0
136	20240913	162600	279369085	2955	2955	2955	2955	0
137	20240913	162500	279369085	2955	2955	2955	2955	0
138	20240913	162400	279369085	2955	2955	2955	2955	0
139	20240913	162300	279369085	2955	2955	2955	2955	0
140	20240913	162200	279369085	2955	2955	2955	2955	0
141	20240913	162100	279369085	2955	2955	2955	2955	0
142	20240913	162000	279369085	2955	2955	2955	2955	0
143	20240913	161900	279369085	2955	2955	2955	2955	0
144	20240913	161800	279369085	2955	2955	2955	2955	0
145	20240913	161700	279369085	2955	2955	2955	2955	0
146	20240913	161600	279369085	2955	2955	2955	2955	0
147	20240913	161500	279369085	2955	2955	2955	2955	0
148	20240913	161400	279369085	2955	2955	2955	2955	0
149	20240913	161300	279369085	2955	2955	2955	2955	0
150	20240913	161200	279369085	2955	2955	2955	2955	0
151	20240913	161100	279369085	2955	2955	2955	2955	0
152	20240913	161000	279369085	2955	2955	2955	2955	1184
153	20240913	160900	279369085	2955	2955	2955	2955	0
154	20240913	160800	279369085	2955	2955	2955	2955	0
155	20240913	160700	279369085	2955	2955	2955	2955	0
156	20240913	160600	279369085	2955	2955	2955	2955	0
157	20240913	160500	279369085	2955	2955	2955	2955	0
158	20240913	160400	279369085	2955	2955	2955	2955	0
159	20240913	160300	279369085	2955	2955	2955	2955	0
160	20240913	160200	279369085	2955	2955	2955	2955	0
161	20240913	160100	279369085	2955	2955	2955	2955	0
162	20240913	160000	279369085	2955	2955	2955	2955	0
163	20240913	155900	279369085	2955	2955	2955	2955	0
164	20240913	155800	279369085	2955	2955	2955	2955	0
165	20240913	155700	279369085	2955	2955	2955	2955	0
166	20240913	155600	279369085	2955	2955	2955	2955	0
167	20240913	155500	279369085	2955	2955	2955	2955	0
168	20240913	155400	279369085	2955	2955	2955	2955	0
169	20240913	155300	279369085	2955	2955	2955	2955	0
170	20240913	155200	279369085	2955	2955	2955	2955	0
171	20240913	155100	279369085	2955	2955	2955	2955	0
172	20240913	155000	279369085	2955	2955	2955	2955	0
173	20240913	154900	279369085	2955	2955	2955	2955	0
174	20240913	154800	279369085	2955	2955	2955	2955	0
175	20240913	154700	279369085	2955	2955	2955	2955	0
176	20240913	154600	279369085	2955	2955	2955	2955	0
177	20240913	154500	279369085	2955	2955	2955	2955	0
178	20240913	154400	279369085	2955	2955	2955	2955	0
179	20240913	154300	279369085	2955	2955	2955	2955	0
180	20240913	154200	279369085	2955	2955	2955	2955	0
181	20240913	154100	279369085	2955	2955	2955	2955	0
182	20240913	154000	279369085	2955	2955	2955	2955	1184
183	20240913	153900	279369085	2955	2955	2955	2955	0
184	20240913	153800	279369085	2955	2955	2955	2955	0
185	20240913	153700	279369085	2955	2955	2955	2955	0
186	20240913	153600	279369085	2955	2955	2955	2955	0
187	20240913	153500	279369085	2955	2955	2955	2955	0
188	20240913	153400	279369085	2955	2955	2955	2955	0
189	20240913	153300	279369085	2955	2955	2955	2955	0
190	20240913	153200	279369085	2955	2955	2955	2955	0
191	20240913	153100	279369085	2955	2955	2955	2955	0
192	20240913	153000	279369085	2955	2955	2955	2955	1184
193	20240913	152900	275870365	2980	2980	2980	2980	0
194	20240913	152800	275870365	2980	2980	2980	2980	0
195	20240913	152700	275870365	2980	2980	2980	2980	0
196	20240913	152600	275870365	2980	2980	2980	2980	0
197	20240913	152500	275870365	2980	2980	2980	2980	0
198	20240913	152400	275870365	2980	2980	2980	2980	0
199	20240913	152300	275870365	2980	2980	2980	2980	0
200	20240913	152200	275870365	2980	2980	2980	2980	0
201	20240913	152100	275870365	2980	2980	2980	2980	0
202	20240913	152000	275870365	2980	2980	2980	2980	0
203	20240913	151900	275870365	2980	2980	2980	2980	0
204	20240913	151800	275870365	2980	2980	2980	2980	0
205	20240913	151700	275870365	2980	2980	2980	2980	0
206	20240913	151600	275870365	2980	2960	2985	2960	20
207	20240913	151500	275810775	2960	2960	2960	2960	894
208	20240913	151400	273164535	2965	2970	2970	2965	106
209	20240913	151300	272850220	2975	2985	2985	2970	1345
210	20240913	151200	268844780	2985	2985	2985	2985	1
211	20240913	151100	268841795	2985	2985	2985	2985	971
212	20240913	151000	265943360	2985	2985	2985	2985	0
213	20240913	150900	265943360	2985	2985	2985	2985	0
214	20240913	150800	265943360	2985	2985	2985	2985	0
215	20240913	150700	265943360	2985	2985	2985	2985	48
216	20240913	150600	265800080	2985	2990	2990	2985	65
217	20240913	150500	265606050	2985	2975	2985	2975	4066
218	20240913	150400	253486685	2975	2955	2975	2955	4394
219	20240913	150300	240454435	2950	2950	2955	2950	1009
220	20240913	150200	237472885	2940	2940	2940	2940	0
221	20240913	150100	237472885	2940	2940	2940	2940	0
222	20240913	150000	237472885	2940	2940	2940	2940	0
223	20240913	145900	237472885	2940	2940	2940	2940	2
224	20240913	145800	237467005	2940	2940	2940	2940	0
225	20240913	145700	237467005	2940	2940	2940	2940	0
226	20240913	145600	237467005	2940	2940	2940	2940	0
227	20240913	145500	237467005	2940	2940	2940	2940	0
228	20240913	145400	237467005	2940	2940	2940	2940	0
229	20240913	145300	237467005	2940	2940	2940	2940	0
230	20240913	145200	237467005	2940	2940	2940	2940	0
231	20240913	145100	237467005	2940	2940	2940	2940	0
232	20240913	145000	237467005	2940	2940	2940	2940	1015
233	20240913	144900	234482905	2950	2950	2950	2950	0
234	20240913	144800	234482905	2950	2950	2950	2950	0
235	20240913	144700	234482905	2950	2950	2950	2950	0
236	20240913	144600	234482905	2950	2950	2950	2950	190
237	20240913	144500	233922405	2950	2950	2950	2950	0
238	20240913	144400	233922405	2950	2950	2950	2950	0
239	20240913	144300	233922405	2950	2950	2950	2950	0
240	20240913	144200	233922405	2950	2950	2950	2950	0
241	20240913	144100	233922405	2950	2950	2950	2950	0
242	20240913	144000	233922405	2950	2950	2950	2950	1
243	20240913	143900	233919455	2930	2930	2930	2930	0
244	20240913	143800	233919455	2930	2930	2930	2930	0
245	20240913	143700	233919455	2930	2930	2930	2930	0
246	20240913	143600	233919455	2930	2930	2930	2930	0
247	20240913	143500	233919455	2930	2930	2930	2930	0
248	20240913	143400	233919455	2930	2930	2930	2930	0
249	20240913	143300	233919455	2930	2930	2930	2930	0
250	20240913	143200	233919455	2930	2930	2930	2930	0
251	20240913	143100	233919455	2930	2930	2930	2930	0
252	20240913	143000	233919455	2930	2930	2930	2930	0
253	20240913	142900	233919455	2930	2930	2930	2930	0
254	20240913	142800	233919455	2930	2930	2930	2930	0
255	20240913	142700	233919455	2930	2930	2930	2930	0
256	20240913	142600	233919455	2930	2930	2930	2930	0
257	20240913	142500	233919455	2930	2930	2930	2930	10
258	20240913	142400	233890155	2950	2950	2950	2950	0
259	20240913	142300	233890155	2950	2950	2950	2950	0
260	20240913	142200	233890155	2950	2945	2950	2945	5
261	20240913	142100	233875410	2950	2950	2950	2950	0
262	20240913	142000	233875410	2950	2950	2950	2950	0
263	20240913	141900	233875410	2950	2950	2950	2950	0
264	20240913	141800	233875410	2950	2950	2950	2950	20
265	20240913	141700	233816410	2955	2955	2955	2955	0
266	20240913	141600	233816410	2955	2955	2955	2955	0
267	20240913	141500	233816410	2955	2955	2955	2955	0
268	20240913	141400	233816410	2955	2955	2955	2955	0
269	20240913	141300	233816410	2955	2955	2955	2955	1
270	20240913	141200	233813455	2935	2935	2935	2935	0
271	20240913	141100	233813455	2935	2935	2935	2935	0
272	20240913	141000	233813455	2935	2935	2935	2935	0
273	20240913	140900	233813455	2935	2935	2935	2935	0
274	20240913	140800	233813455	2935	2935	2935	2935	0
275	20240913	140700	233813455	2935	2935	2935	2935	0
276	20240913	140600	233813455	2935	2935	2935	2935	800
277	20240913	140500	231465455	2955	2955	2955	2955	0
278	20240913	140400	231465455	2955	2955	2955	2955	0
279	20240913	140300	231465455	2955	2955	2955	2955	0
280	20240913	140200	231465455	2955	2955	2955	2955	0
281	20240913	140100	231465455	2955	2955	2955	2955	0
282	20240913	140000	231465455	2955	2955	2955	2955	0
283	20240913	135900	231465455	2955	2955	2955	2955	0
284	20240913	135800	231465455	2955	2955	2955	2955	0
285	20240913	135700	231465455	2955	2955	2955	2955	0
286	20240913	135600	231465455	2955	2955	2955	2955	0
287	20240913	135500	231465455	2955	2955	2955	2955	0
288	20240913	135400	231465455	2955	2955	2955	2955	0
289	20240913	135300	231465455	2955	2955	2955	2955	0
290	20240913	135200	231465455	2955	2955	2955	2955	0
291	20240913	135100	231465455	2955	2955	2955	2955	0
292	20240913	135000	231465455	2955	2955	2955	2955	0
293	20240913	134900	231465455	2955	2955	2955	2955	0
294	20240913	134800	231465455	2955	2955	2955	2955	0
295	20240913	134700	231465455	2955	2955	2955	2955	0
296	20240913	134600	231465455	2955	2955	2955	2955	0
297	20240913	134500	231465455	2955	2955	2955	2955	0
298	20240913	134400	231465455	2955	2955	2955	2955	289
299	20240913	134300	230611460	2955	2955	2955	2955	0
300	20240913	134200	230611460	2955	2955	2955	2955	0
301	20240913	134100	230611460	2955	2955	2955	2955	0
302	20240913	134000	230611460	2955	2955	2955	2955	0
303	20240913	133900	230611460	2955	2955	2955	2955	0
304	20240913	133800	230611460	2955	2955	2955	2955	0
305	20240913	133700	230611460	2955	2955	2955	2955	0
306	20240913	133600	230611460	2955	2955	2955	2955	0
307	20240913	133500	230611460	2955	2955	2955	2955	0
308	20240913	133400	230611460	2955	2955	2955	2955	0
309	20240913	133300	230611460	2955	2955	2955	2955	0
310	20240913	133200	230611460	2955	2955	2955	2955	0
311	20240913	133100	230611460	2955	2955	2955	2955	0
312	20240913	133000	230611460	2955	2955	2955	2955	0
313	20240913	132900	230611460	2955	2955	2955	2955	0
314	20240913	132800	230611460	2955	2955	2955	2955	0
315	20240913	132700	230611460	2955	2955	2955	2955	0
316	20240913	132600	230611460	2955	2955	2955	2955	0
317	20240913	132500	230611460	2955	2955	2955	2955	0
318	20240913	132400	230611460	2955	2955	2955	2955	0
319	20240913	132300	230611460	2955	2955	2955	2955	0
320	20240913	132200	230611460	2955	2955	2955	2955	0
321	20240913	132100	230611460	2955	2955	2955	2955	0
322	20240913	132000	230611460	2955	2955	2955	2955	0
323	20240913	131900	230611460	2955	2955	2955	2955	0
324	20240913	131800	230611460	2955	2955	2955	2955	0
325	20240913	131700	230611460	2955	2955	2955	2955	0
326	20240913	131600	230611460	2955	2955	2955	2955	0
327	20240913	131500	230611460	2955	2955	2955	2955	21
328	20240913	131400	230549405	2955	2955	2955	2955	0
329	20240913	131300	230549405	2955	2955	2955	2955	0
330	20240913	131200	230549405	2955	2955	2955	2955	0
331	20240913	131100	230549405	2955	2955	2955	2955	0
332	20240913	131000	230549405	2955	2955	2955	2955	26
333	20240913	130900	230472575	2965	2965	2965	2965	0
334	20240913	130800	230472575	2965	2965	2965	2965	0
335	20240913	130700	230472575	2965	2965	2965	2965	0
336	20240913	130600	230472575	2965	2965	2965	2965	0
337	20240913	130500	230472575	2965	2965	2965	2965	0
338	20240913	130400	230472575	2965	2965	2965	2965	0
339	20240913	130300	230472575	2965	2965	2965	2965	0
340	20240913	130200	230472575	2965	2965	2965	2965	0
341	20240913	130100	230472575	2965	2965	2965	2965	0
342	20240913	130000	230472575	2965	2965	2965	2965	0
343	20240913	125900	230472575	2965	2965	2965	2965	0
344	20240913	125800	230472575	2965	2965	2965	2965	0
345	20240913	125700	230472575	2965	2965	2965	2965	0
346	20240913	125600	230472575	2965	2965	2965	2965	0
347	20240913	125500	230472575	2965	2965	2965	2965	0
348	20240913	125400	230472575	2965	2965	2965	2965	0
349	20240913	125300	230472575	2965	2965	2965	2965	0
350	20240913	125200	230472575	2965	2965	2965	2965	0
351	20240913	125100	230472575	2965	2965	2965	2965	0
352	20240913	125000	230472575	2965	2965	2965	2965	0
353	20240913	124900	230472575	2965	2965	2965	2965	0
354	20240913	124800	230472575	2965	2965	2965	2965	0
355	20240913	124700	230472575	2965	2965	2965	2965	0
356	20240913	124600	230472575	2965	2960	2965	2960	2
357	20240913	124500	230466650	2930	2930	2930	2930	0
358	20240913	124400	230466650	2930	2930	2930	2930	0
359	20240913	124300	230466650	2930	2930	2930	2930	0
360	20240913	124200	230466650	2930	2930	2930	2930	0
361	20240913	124100	230466650	2930	2930	2930	2930	0
362	20240913	124000	230466650	2930	2930	2930	2930	0
363	20240913	123900	230466650	2930	2930	2930	2930	0
364	20240913	123800	230466650	2930	2930	2930	2930	0
365	20240913	123700	230466650	2930	2930	2930	2930	0
366	20240913	123600	230466650	2930	2930	2930	2930	417
367	20240913	123500	229244840	2930	2930	2930	2930	0
368	20240913	123400	229244840	2930	2930	2930	2930	0
369	20240913	123300	229244840	2930	2945	2945	2930	200
370	20240913	123200	228658825	2975	2975	2975	2975	0
371	20240913	123100	228658825	2975	2975	2975	2975	0
372	20240913	123000	228658825	2975	2975	2975	2975	0
373	20240913	122900	228658825	2975	2975	2975	2975	0
374	20240913	122800	228658825	2975	2975	2975	2975	0
375	20240913	122700	228658825	2975	2975	2975	2975	0
376	20240913	122600	228658825	2975	2975	2975	2975	0
377	20240913	122500	228658825	2975	2975	2975	2975	0
378	20240913	122400	228658825	2975	2975	2975	2975	0
379	20240913	122300	228658825	2975	2975	2975	2975	0
380	20240913	122200	228658825	2975	2975	2975	2975	0
381	20240913	122100	228658825	2975	2975	2975	2975	0
382	20240913	122000	228658825	2975	2975	2975	2975	0
383	20240913	121900	228658825	2975	2975	2975	2975	1
384	20240913	121800	228655850	2955	2955	2955	2955	0
385	20240913	121700	228655850	2955	2955	2955	2955	0
386	20240913	121600	228655850	2955	2955	2955	2955	0
387	20240913	121500	228655850	2955	2955	2955	2955	0
388	20240913	121400	228655850	2955	2955	2955	2955	0
389	20240913	121300	228655850	2955	2955	2955	2955	464
390	20240913	121200	227284730	2955	2955	2955	2955	2
391	20240913	121100	227278820	2950	2950	2950	2950	816
392	20240913	121000	224871620	2945	2945	2945	2945	0
393	20240913	120900	224871620	2945	2950	2950	2945	154
394	20240913	120800	224417360	2950	2955	2955	2950	3575
395	20240913	120700	213867030	2970	2970	2970	2970	2500
396	20240913	120600	206442030	2965	2965	2965	2965	0
397	20240913	120500	206442030	2965	2965	2965	2965	0
398	20240913	120400	206442030	2965	2965	2965	2965	0
399	20240913	120300	206442030	2965	2965	2965	2965	1
400	20240913	120200	206439065	2970	2970	2970	2970	0
401	20240913	120100	206439065	2970	2970	2970	2970	0
402	20240913	120000	206439065	2970	2970	2970	2970	0
403	20240913	115900	206439065	2970	2970	2970	2970	0
404	20240913	115800	206439065	2970	2970	2970	2970	0
405	20240913	115700	206439065	2970	2970	2970	2970	0
406	20240913	115600	206439065	2970	2970	2970	2970	0
407	20240913	115500	206439065	2970	2970	2970	2970	0
408	20240913	115400	206439065	2970	2970	2970	2970	0
409	20240913	115300	206439065	2970	2970	2970	2970	0
410	20240913	115200	206439065	2970	2970	2970	2970	0
411	20240913	115100	206439065	2970	2970	2970	2970	0
412	20240913	115000	206439065	2970	2970	2970	2970	1
413	20240913	114900	206436095	2945	2945	2945	2945	0
414	20240913	114800	206436095	2945	2945	2945	2945	1
415	20240913	114700	206433150	2970	2970	2970	2970	0
416	20240913	114600	206433150	2970	2970	2970	2970	0
417	20240913	114500	206433150	2970	2970	2970	2970	0
418	20240913	114400	206433150	2970	2965	2970	2965	220
419	20240913	114300	205780835	2965	2945	2965	2945	104
420	20240913	114200	205474460	2945	2945	2945	2945	1
421	20240913	114100	205471515	2940	2940	2940	2940	0
422	20240913	114000	205471515	2940	2940	2940	2940	0
423	20240913	113900	205471515	2940	2940	2940	2940	0
424	20240913	113800	205471515	2940	2940	2940	2940	0
425	20240913	113700	205471515	2940	2940	2940	2940	0
426	20240913	113600	205471515	2940	2940	2940	2940	0
427	20240913	113500	205471515	2940	2940	2940	2940	0
428	20240913	113400	205471515	2940	2940	2940	2940	0
429	20240913	113300	205471515	2940	2940	2940	2940	0
430	20240913	113200	205471515	2940	2940	2940	2940	0
431	20240913	113100	205471515	2940	2940	2940	2940	0
432	20240913	113000	205471515	2940	2940	2940	2940	0
433	20240913	112900	205471515	2940	2940	2940	2940	1
434	20240913	112800	205468575	2935	2935	2935	2935	0
435	20240913	112700	205468575	2935	2935	2935	2935	0
436	20240913	112600	205468575	2935	2935	2935	2935	0
437	20240913	112500	205468575	2935	2935	2935	2935	0
438	20240913	112400	205468575	2935	2935	2935	2935	4
439	20240913	112300	205456835	2965	2965	2965	2960	2023
440	20240913	112200	199458680	2970	2970	2970	2970	0
441	20240913	112100	199458680	2970	2970	2970	2970	1
442	20240913	112000	199455710	2965	2965	2965	2965	1349
443	20240913	111900	195455925	2965	2965	2965	2965	0
444	20240913	111800	195455925	2965	2965	2965	2965	0
445	20240913	111700	195455925	2965	2965	2965	2965	0
446	20240913	111600	195455925	2965	2945	2965	2945	3060
447	20240913	111500	186442005	2945	2940	2945	2940	11
448	20240913	111400	186409660	2920	2925	2940	2920	15025
449	20240913	111300	142261835	2920	2920	2920	2920	0
450	20240913	111200	142261835	2920	2910	2920	2910	155
451	20240913	111100	141810135	2905	2905	2905	2905	150
452	20240913	111000	141374385	2905	2910	2910	2905	503
453	20240913	110900	139910670	2910	2910	2910	2910	562
454	20240913	110800	138275250	2915	2915	2915	2915	0
455	20240913	110700	138275250	2915	2910	2915	2910	996
456	20240913	110600	135376880	2910	2905	2910	2905	2
457	20240913	110500	135371065	2895	2900	2900	2895	393
458	20240913	110400	134232565	2930	2900	2930	2900	306
459	20240913	110300	133342985	2900	2880	2900	2880	1067
460	20240913	110200	130250185	2880	2880	2880	2880	121
461	20240913	110100	129901705	2895	2895	2895	2895	1774
462	20240913	110000	124765975	2875	2880	2895	2875	1065
463	20240913	105900	121703800	2875	2900	2900	2875	44
464	20240913	105800	121576865	2900	2900	2900	2900	1
465	20240913	105700	121573965	2915	2900	2915	2900	11
466	20240913	105600	121542050	2895	2885	2905	2885	180
467	20240913	105500	121021170	2885	2940	2940	2885	10847
468	20240913	105400	89478910	2930	2930	2930	2930	0
469	20240913	105300	89478910	2930	2930	2930	2930	188
470	20240913	105200	88928070	2930	2940	2940	2930	2156
471	20240913	105100	82590990	2965	2965	2965	2965	0
472	20240913	105000	82590990	2965	2950	2965	2950	60
473	20240913	104900	82413840	2980	2980	2980	2980	0
474	20240913	104800	82413840	2980	2955	2980	2955	330
475	20240913	104700	81435660	2930	2930	2930	2930	0
476	20240913	104600	81435660	2930	2930	2930	2930	3
477	20240913	104500	81426870	2960	2945	2960	2940	179
478	20240913	104400	80900040	2980	2955	2980	2935	213
479	20240913	104300	80270180	2930	2930	2930	2930	0
480	20240913	104200	80270180	2930	2930	2930	2930	0
481	20240913	104100	80270180	2930	2925	2930	2925	999
482	20240913	104000	77348100	2925	2925	2925	2925	10
483	20240913	103900	77318850	2910	2910	2910	2910	0
484	20240913	103800	77318850	2910	2910	2910	2910	1
485	20240913	103700	77315940	2910	2910	2910	2910	0
486	20240913	103600	77315940	2910	2910	2910	2910	0
487	20240913	103500	77315940	2910	2910	2910	2910	0
488	20240913	103400	77315940	2910	2910	2910	2910	0
489	20240913	103300	77315940	2910	2920	2920	2910	60
490	20240913	103200	77140760	2925	2930	2930	2925	4036
491	20240913	103100	65325465	2930	2930	2930	2930	0
492	20240913	103000	65325465	2930	2930	2930	2930	1
493	20240913	102900	65322535	2950	2950	2950	2950	1
494	20240913	102800	65319585	2940	2940	2940	2940	0
495	20240913	102700	65319585	2940	2940	2940	2940	0
496	20240913	102600	65319585	2940	2945	2945	2935	1675
497	20240913	102500	60401150	2940	2940	2940	2940	0
498	20240913	102400	60401150	2940	2940	2940	2940	0
499	20240913	102300	60401150	2940	2940	2940	2940	0
500	20240913	102200	60401150	2940	2940	2940	2940	1
501	20240913	102100	60398210	2945	2945	2945	2945	70
502	20240913	102000	60192060	2955	2955	2955	2955	0
503	20240913	101900	60192060	2955	2955	2955	2955	150
504	20240913	101800	59748810	2975	2975	2975	2975	0
505	20240913	101700	59748810	2975	2975	2975	2975	0
506	20240913	101600	59748810	2975	2975	2975	2975	0
507	20240913	101500	59748810	2975	2975	2975	2975	2
508	20240913	101400	59742860	2980	2980	2980	2980	0
509	20240913	101300	59742860	2980	2980	2980	2980	0
510	20240913	101200	59742860	2980	2980	2980	2980	0
511	20240913	101100	59742860	2980	2980	2980	2980	0
512	20240913	101000	59742860	2980	2980	2980	2980	0
513	20240913	100900	59742860	2980	2980	2980	2980	0
514	20240913	100800	59742860	2980	2980	2980	2980	0
515	20240913	100700	59742860	2980	2980	2980	2980	0
516	20240913	100600	59742860	2980	2980	2980	2980	0
517	20240913	100500	59742860	2980	2980	2980	2980	3
518	20240913	100400	59733920	2980	2980	2980	2980	0
519	20240913	100300	59733920	2980	2980	2980	2980	20
520	20240913	100200	59674320	2990	2990	2990	2980	28
521	20240913	100100	59590800	2990	2990	2990	2990	0
522	20240913	100000	59590800	2990	2990	2990	2990	0
523	20240913	095900	59590800	2990	2985	2990	2985	4819
524	20240913	095800	45186385	2980	2965	2980	2965	1377
525	20240913	095700	41087860	2965	2965	2965	2965	0
526	20240913	095600	41087860	2965	2965	2965	2965	2
527	20240913	095500	41081930	2975	2975	2975	2975	0
528	20240913	095400	41081930	2975	2975	2975	2975	0
529	20240913	095300	41081930	2975	2975	2975	2975	0
530	20240913	095200	41081930	2975	2975	2975	2975	0
531	20240913	095100	41081930	2975	2975	2975	2975	0
532	20240913	095000	41081930	2975	2975	2975	2975	0
533	20240913	094900	41081930	2975	2975	2975	2975	0
534	20240913	094800	41081930	2975	2975	2975	2975	0
535	20240913	094700	41081930	2975	2975	2975	2975	0
536	20240913	094600	41081930	2975	2975	2975	2975	0
537	20240913	094500	41081930	2975	2975	2975	2975	0
538	20240913	094400	41081930	2975	2975	2975	2975	0
539	20240913	094300	41081930	2975	2975	2975	2975	0
540	20240913	094200	41081930	2975	2975	2975	2975	0
541	20240913	094100	41081930	2975	2975	2975	2975	10
542	20240913	094000	41052180	2970	2970	2970	2970	0
543	20240913	093900	41052180	2970	2970	2970	2970	76
544	20240913	093800	40826460	2970	2970	2970	2970	1
545	20240913	093700	40823490	2935	2925	2970	2920	684
546	20240913	093600	38823675	2925	2930	2930	2925	201
547	20240913	093500	38235745	2930	2955	2955	2925	2322
548	20240913	093400	31400090	2955	2955	2955	2955	30
549	20240913	093300	31311440	2975	2975	2975	2975	0
550	20240913	093200	31311440	2975	2975	2975	2975	0
551	20240913	093100	31311440	2975	2975	2975	2975	2
552	20240913	093000	31305490	2975	2975	2975	2975	0
553	20240913	092900	31305490	2975	2975	2975	2975	0
554	20240913	092800	31305490	2975	2975	2975	2975	0
555	20240913	092700	31305490	2975	2970	2975	2970	2
556	20240913	092600	31299545	2970	2980	2990	2970	265
557	20240913	092500	30509615	2990	2990	2990	2990	0
558	20240913	092400	30509615	2990	2990	2990	2990	0
559	20240913	092300	30509615	2990	2990	2990	2990	0
560	20240913	092200	30509615	2990	2995	2995	2980	713
561	20240913	092100	28382285	2995	2995	2995	2995	0
562	20240913	092000	28382285	2995	2995	2995	2995	0
563	20240913	091900	28382285	2995	2995	2995	2995	1
564	20240913	091800	28379290	2995	2995	2995	2995	0
565	20240913	091700	28379290	2995	2985	2995	2985	22
566	20240913	091600	28313600	2995	2995	2995	2995	0
567	20240913	091500	28313600	2995	2995	2995	2995	100
568	20240913	091400	28014100	2995	2995	2995	2995	0
569	20240913	091300	28014100	2995	2995	2995	2975	1004
570	20240913	091200	25027120	2995	2990	2995	2990	869
571	20240913	091100	22424615	2975	2970	2975	2970	624
572	20240913	091000	20571075	2995	2970	2995	2970	5033
573	20240913	090900	5497270	2995	2995	2995	2995	0
574	20240913	090800	5497270	2995	2990	2995	2990	201
575	20240913	090700	4896265	2990	2985	2990	2985	1007
576	20240913	090600	1886735	2985	2985	2985	2985	0
577	20240913	090500	1886735	2985	2975	2985	2975	153
578	20240913	090400	1431140	2980	2965	2980	2965	50
579	20240913	090300	1282665	2975	2975	2975	2975	0
580	20240913	090200	1282665	2975	2975	2975	2975	0
581	20240913	090100	1282665	2975	2975	2975	2975	335
582	20240913	090000	286040	2975	2980	2980	2945	96