KissMeData/033320/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191400	99118905	2980	2980	2980	2980	778
3	20240909	191300	99118905	2980	2980	2980	2980	0
4	20240909	191200	99118905	2980	2980	2980	2980	0
5	20240909	191100	99118905	2980	2980	2980	2980	0
6	20240909	191000	99118905	2980	2980	2980	2980	0
7	20240909	190900	99118905	2980	2980	2980	2980	0
8	20240909	190800	99118905	2980	2980	2980	2980	0
9	20240909	190700	99118905	2980	2980	2980	2980	0
10	20240909	190600	99118905	2980	2980	2980	2980	0
11	20240909	190500	99118905	2980	2980	2980	2980	0
12	20240909	190400	99118905	2980	2980	2980	2980	0
13	20240909	190300	99118905	2980	2980	2980	2980	0
14	20240909	190200	99118905	2980	2980	2980	2980	0
15	20240909	190100	99118905	2980	2980	2980	2980	0
16	20240909	190000	99118905	2980	2980	2980	2980	0
17	20240909	185900	99118905	2980	2980	2980	2980	0
18	20240909	185800	99118905	2980	2980	2980	2980	0
19	20240909	185700	99118905	2980	2980	2980	2980	0
20	20240909	185600	99118905	2980	2980	2980	2980	0
21	20240909	185500	99118905	2980	2980	2980	2980	0
22	20240909	185400	99118905	2980	2980	2980	2980	0
23	20240909	185300	99118905	2980	2980	2980	2980	0
24	20240909	185200	99118905	2980	2980	2980	2980	0
25	20240909	185100	99118905	2980	2980	2980	2980	0
26	20240909	185000	99118905	2980	2980	2980	2980	0
27	20240909	184900	99118905	2980	2980	2980	2980	0
28	20240909	184800	99118905	2980	2980	2980	2980	0
29	20240909	184700	99118905	2980	2980	2980	2980	0
30	20240909	184600	99118905	2980	2980	2980	2980	0
31	20240909	184500	99118905	2980	2980	2980	2980	0
32	20240909	184400	99118905	2980	2980	2980	2980	778
33	20240909	184300	99118905	2980	2980	2980	2980	0
34	20240909	184200	99118905	2980	2980	2980	2980	0
35	20240909	184100	99118905	2980	2980	2980	2980	0
36	20240909	184000	99118905	2980	2980	2980	2980	0
37	20240909	183900	99118905	2980	2980	2980	2980	0
38	20240909	183800	99118905	2980	2980	2980	2980	0
39	20240909	183700	99118905	2980	2980	2980	2980	0
40	20240909	183600	99118905	2980	2980	2980	2980	0
41	20240909	183500	99118905	2980	2980	2980	2980	0
42	20240909	183400	99118905	2980	2980	2980	2980	0
43	20240909	183300	99118905	2980	2980	2980	2980	0
44	20240909	183200	99118905	2980	2980	2980	2980	0
45	20240909	183100	99118905	2980	2980	2980	2980	0
46	20240909	183000	99118905	2980	2980	2980	2980	0
47	20240909	182900	99118905	2980	2980	2980	2980	0
48	20240909	182800	99118905	2980	2980	2980	2980	0
49	20240909	182700	99118905	2980	2980	2980	2980	0
50	20240909	182600	99118905	2980	2980	2980	2980	0
51	20240909	182500	99118905	2980	2980	2980	2980	0
52	20240909	182400	99118905	2980	2980	2980	2980	0
53	20240909	182300	99118905	2980	2980	2980	2980	0
54	20240909	182200	99118905	2980	2980	2980	2980	0
55	20240909	182100	99118905	2980	2980	2980	2980	0
56	20240909	182000	99118905	2980	2980	2980	2980	0
57	20240909	181900	99118905	2980	2980	2980	2980	0
58	20240909	181800	99118905	2980	2980	2980	2980	0
59	20240909	181700	99118905	2980	2980	2980	2980	0
60	20240909	181600	99118905	2980	2980	2980	2980	0
61	20240909	181500	99118905	2980	2980	2980	2980	0
62	20240909	181400	99118905	2980	2980	2980	2980	778
63	20240909	181300	99118905	2980	2980	2980	2980	0
64	20240909	181200	99118905	2980	2980	2980	2980	0
65	20240909	181100	99118905	2980	2980	2980	2980	0
66	20240909	181000	99118905	2980	2980	2980	2980	0
67	20240909	180900	99118905	2980	2980	2980	2980	0
68	20240909	180800	99118905	2980	2980	2980	2980	0
69	20240909	180700	99118905	2980	2980	2980	2980	0
70	20240909	180600	99118905	2980	2980	2980	2980	0
71	20240909	180500	99118905	2980	2980	2980	2980	0
72	20240909	180400	99118905	2980	2980	2980	2980	0
73	20240909	180300	99118905	2980	2980	2980	2980	0
74	20240909	180200	99118905	2980	2980	2980	2980	0
75	20240909	180100	99118905	2980	2980	2980	2980	0
76	20240909	180000	99118905	2980	2980	2980	2980	0
77	20240909	175900	99118905	2980	2980	2980	2980	0
78	20240909	175800	99118905	2980	2980	2980	2980	0
79	20240909	175700	99118905	2980	2980	2980	2980	0
80	20240909	175600	99118905	2980	2980	2980	2980	0
81	20240909	175500	99118905	2980	2980	2980	2980	0
82	20240909	175400	99118905	2980	2980	2980	2980	0
83	20240909	175300	99118905	2980	2980	2980	2980	0
84	20240909	175200	99118905	2980	2980	2980	2980	0
85	20240909	175100	99118905	2980	2980	2980	2980	0
86	20240909	175000	99118905	2980	2980	2980	2980	0
87	20240909	174900	99118905	2980	2980	2980	2980	0
88	20240909	174800	99118905	2980	2980	2980	2980	0
89	20240909	174700	99118905	2980	2980	2980	2980	0
90	20240909	174600	99118905	2980	2980	2980	2980	0
91	20240909	174500	99118905	2980	2980	2980	2980	0
92	20240909	174400	99118905	2980	2980	2980	2980	778
93	20240909	174300	99118905	2980	2980	2980	2980	0
94	20240909	174200	99118905	2980	2980	2980	2980	0
95	20240909	174100	99118905	2980	2980	2980	2980	0
96	20240909	174000	99118905	2980	2980	2980	2980	0
97	20240909	173900	99118905	2980	2980	2980	2980	0
98	20240909	173800	99118905	2980	2980	2980	2980	0
99	20240909	173700	99118905	2980	2980	2980	2980	0
100	20240909	173600	99118905	2980	2980	2980	2980	0
101	20240909	173500	99118905	2980	2980	2980	2980	0
102	20240909	173400	99118905	2980	2980	2980	2980	0
103	20240909	173300	99118905	2980	2980	2980	2980	0
104	20240909	173200	99118905	2980	2980	2980	2980	0
105	20240909	173100	99118905	2980	2980	2980	2980	0
106	20240909	173000	99118905	2980	2980	2980	2980	0
107	20240909	172900	99118905	2980	2980	2980	2980	0
108	20240909	172800	99118905	2980	2980	2980	2980	0
109	20240909	172700	99118905	2980	2980	2980	2980	0
110	20240909	172600	99118905	2980	2980	2980	2980	0
111	20240909	172500	99118905	2980	2980	2980	2980	0
112	20240909	172400	99118905	2980	2980	2980	2980	0
113	20240909	172300	99118905	2980	2980	2980	2980	0
114	20240909	172200	99118905	2980	2980	2980	2980	0
115	20240909	172100	99118905	2980	2980	2980	2980	0
116	20240909	172000	99118905	2980	2980	2980	2980	0
117	20240909	171900	99118905	2980	2980	2980	2980	0
118	20240909	171800	99118905	2980	2980	2980	2980	0
119	20240909	171700	99118905	2980	2980	2980	2980	0
120	20240909	171600	99118905	2980	2980	2980	2980	0
121	20240909	171500	99118905	2980	2980	2980	2980	0
122	20240909	171400	99118905	2980	2980	2980	2980	778
123	20240909	171300	99118905	2980	2980	2980	2980	0
124	20240909	171200	99118905	2980	2980	2980	2980	0
125	20240909	171100	99118905	2980	2980	2980	2980	0
126	20240909	171000	99118905	2980	2980	2980	2980	0
127	20240909	170900	99118905	2980	2980	2980	2980	0
128	20240909	170800	99118905	2980	2980	2980	2980	0
129	20240909	170700	99118905	2980	2980	2980	2980	0
130	20240909	170600	99118905	2980	2980	2980	2980	0
131	20240909	170500	99118905	2980	2980	2980	2980	0
132	20240909	170400	99118905	2980	2980	2980	2980	0
133	20240909	170300	99118905	2980	2980	2980	2980	0
134	20240909	170200	99118905	2980	2980	2980	2980	0
135	20240909	170100	99118905	2980	2980	2980	2980	0
136	20240909	170000	99118905	2980	2980	2980	2980	0
137	20240909	165900	99118905	2980	2980	2980	2980	0
138	20240909	165800	99118905	2980	2980	2980	2980	0
139	20240909	165700	99118905	2980	2980	2980	2980	0
140	20240909	165600	99118905	2980	2980	2980	2980	0
141	20240909	165500	99118905	2980	2980	2980	2980	0
142	20240909	165400	99118905	2980	2980	2980	2980	0
143	20240909	165300	99118905	2980	2980	2980	2980	0
144	20240909	165200	99118905	2980	2980	2980	2980	0
145	20240909	165100	99118905	2980	2980	2980	2980	0
146	20240909	165000	99118905	2980	2980	2980	2980	0
147	20240909	164900	99118905	2980	2980	2980	2980	0
148	20240909	164800	99118905	2980	2980	2980	2980	0
149	20240909	164700	99118905	2980	2980	2980	2980	0
150	20240909	164600	99118905	2980	2980	2980	2980	0
151	20240909	164500	99118905	2980	2980	2980	2980	0
152	20240909	164400	99118905	2980	2980	2980	2980	778
153	20240909	164300	99118905	2980	2980	2980	2980	0
154	20240909	164200	99118905	2980	2980	2980	2980	0
155	20240909	164100	99118905	2980	2980	2980	2980	0
156	20240909	164000	99118905	2980	2980	2980	2980	0
157	20240909	163900	99118905	2980	2980	2980	2980	0
158	20240909	163800	99118905	2980	2980	2980	2980	0
159	20240909	163700	99118905	2980	2980	2980	2980	0
160	20240909	163600	99118905	2980	2980	2980	2980	0
161	20240909	163500	99118905	2980	2980	2980	2980	0
162	20240909	163400	99118905	2980	2980	2980	2980	0
163	20240909	163300	99118905	2980	2980	2980	2980	0
164	20240909	163200	99118905	2980	2980	2980	2980	0
165	20240909	163100	99118905	2980	2980	2980	2980	0
166	20240909	163000	99118905	2980	2980	2980	2980	0
167	20240909	162900	99118905	2980	2980	2980	2980	0
168	20240909	162800	99118905	2980	2980	2980	2980	0
169	20240909	162700	99118905	2980	2980	2980	2980	0
170	20240909	162600	99118905	2980	2980	2980	2980	0
171	20240909	162500	99118905	2980	2980	2980	2980	0
172	20240909	162400	99118905	2980	2980	2980	2980	0
173	20240909	162300	99118905	2980	2980	2980	2980	0
174	20240909	162200	99118905	2980	2980	2980	2980	0
175	20240909	162100	99118905	2980	2980	2980	2980	0
176	20240909	162000	99118905	2980	2980	2980	2980	0
177	20240909	161900	99118905	2980	2980	2980	2980	0
178	20240909	161800	99118905	2980	2980	2980	2980	0
179	20240909	161700	99118905	2980	2980	2980	2980	0
180	20240909	161600	99118905	2980	2980	2980	2980	0
181	20240909	161500	99118905	2980	2980	2980	2980	0
182	20240909	161400	99118905	2980	2980	2980	2980	778
183	20240909	161300	99118905	2980	2980	2980	2980	0
184	20240909	161200	99118905	2980	2980	2980	2980	0
185	20240909	161100	99118905	2980	2980	2980	2980	0
186	20240909	161000	99118905	2980	2980	2980	2980	0
187	20240909	160900	99118905	2980	2980	2980	2980	0
188	20240909	160800	99118905	2980	2980	2980	2980	0
189	20240909	160700	99118905	2980	2980	2980	2980	0
190	20240909	160600	99118905	2980	2980	2980	2980	0
191	20240909	160500	99118905	2980	2980	2980	2980	0
192	20240909	160400	99118905	2980	2980	2980	2980	0
193	20240909	160300	99118905	2980	2980	2980	2980	0
194	20240909	160200	99118905	2980	2980	2980	2980	0
195	20240909	160100	99118905	2980	2980	2980	2980	0
196	20240909	160000	99118905	2980	2980	2980	2980	0
197	20240909	155900	99118905	2980	2980	2980	2980	0
198	20240909	155800	99118905	2980	2980	2980	2980	0
199	20240909	155700	99118905	2980	2980	2980	2980	0
200	20240909	155600	99118905	2980	2980	2980	2980	0
201	20240909	155500	99118905	2980	2980	2980	2980	0
202	20240909	155400	99118905	2980	2980	2980	2980	0
203	20240909	155300	99118905	2980	2980	2980	2980	0
204	20240909	155200	99118905	2980	2980	2980	2980	0
205	20240909	155100	99118905	2980	2980	2980	2980	0
206	20240909	155000	99118905	2980	2980	2980	2980	0
207	20240909	154900	99118905	2980	2980	2980	2980	0
208	20240909	154800	99118905	2980	2980	2980	2980	0
209	20240909	154700	99118905	2980	2980	2980	2980	0
210	20240909	154600	99118905	2980	2980	2980	2980	0
211	20240909	154500	99118905	2980	2980	2980	2980	0
212	20240909	154400	99118905	2980	2980	2980	2980	778
213	20240909	154300	99118905	2980	2980	2980	2980	0
214	20240909	154200	99118905	2980	2980	2980	2980	0
215	20240909	154100	99118905	2980	2980	2980	2980	0
216	20240909	154000	99118905	2980	2980	2980	2980	0
217	20240909	153900	99118905	2980	2980	2980	2980	0
218	20240909	153800	99118905	2980	2980	2980	2980	0
219	20240909	153700	99118905	2980	2980	2980	2980	0
220	20240909	153600	99118905	2980	2980	2980	2980	0
221	20240909	153500	99118905	2980	2980	2980	2980	0
222	20240909	153400	99118905	2980	2980	2980	2980	0
223	20240909	153300	99118905	2980	2980	2980	2980	0
224	20240909	153200	99118905	2980	2980	2980	2980	0
225	20240909	153100	99118905	2980	2980	2980	2980	0
226	20240909	153000	99118905	2980	2980	2980	2980	778
227	20240909	152900	96800465	2980	2980	2980	2980	0
228	20240909	152800	96800465	2980	2980	2980	2980	0
229	20240909	152700	96800465	2980	2980	2980	2980	0
230	20240909	152600	96800465	2980	2980	2980	2980	0
231	20240909	152500	96800465	2980	2980	2980	2980	0
232	20240909	152400	96800465	2980	2980	2980	2980	0
233	20240909	152300	96800465	2980	2980	2980	2980	0
234	20240909	152200	96800465	2980	2980	2980	2980	0
235	20240909	152100	96800465	2980	2980	2980	2980	0
236	20240909	152000	96800465	2980	2980	2980	2980	0
237	20240909	151900	96800465	2980	2980	2980	2980	617
238	20240909	151800	94961805	2990	2990	2990	2990	1
239	20240909	151700	94958815	2970	2970	2970	2970	300
240	20240909	151600	94067815	2990	2990	2990	2990	0
241	20240909	151500	94067815	2990	2990	2990	2990	0
242	20240909	151400	94067815	2990	2990	2990	2990	1
243	20240909	151300	94064825	2970	2970	2970	2970	1274
244	20240909	151200	90281045	2980	2980	2980	2980	7
245	20240909	151100	90260185	2985	2985	2985	2985	300
246	20240909	151000	89364685	2985	2975	2990	2975	9
247	20240909	150900	89337795	2990	2985	2990	2970	131
248	20240909	150800	88946720	2985	2980	2985	2980	1350
249	20240909	150700	84923470	2980	2975	2980	2975	407
250	20240909	150600	83710615	2975	2970	2975	2970	772
251	20240909	150500	81415525	2965	2965	2965	2965	0
252	20240909	150400	81415525	2965	2965	2965	2965	0
253	20240909	150300	81415525	2965	2965	2965	2965	1000
254	20240909	150200	78450525	2970	2970	2970	2970	0
255	20240909	150100	78450525	2970	2970	2970	2970	0
256	20240909	150000	78450525	2970	2970	2970	2970	200
257	20240909	145900	77856525	2970	2970	2970	2970	0
258	20240909	145800	77856525	2970	2970	2970	2970	10
259	20240909	145700	77826825	2970	2970	2970	2970	0
260	20240909	145600	77826825	2970	2975	2975	2970	70
261	20240909	145500	77618825	2970	2970	2970	2970	2
262	20240909	145400	77612885	2970	2970	2970	2970	1
263	20240909	145300	77609915	2975	2975	2975	2975	0
264	20240909	145200	77609915	2975	2975	2975	2975	0
265	20240909	145100	77609915	2975	2975	2975	2975	0
266	20240909	145000	77609915	2975	2975	2975	2975	0
267	20240909	144900	77609915	2975	2975	2975	2975	0
268	20240909	144800	77609915	2975	2975	2975	2975	0
269	20240909	144700	77609915	2975	2975	2975	2975	0
270	20240909	144600	77609915	2975	2975	2975	2975	0
271	20240909	144500	77609915	2975	2975	2975	2975	206
272	20240909	144400	76997065	2970	2970	2970	2970	0
273	20240909	144300	76997065	2970	2970	2970	2970	0
274	20240909	144200	76997065	2970	2970	2970	2970	0
275	20240909	144100	76997065	2970	2970	2970	2970	0
276	20240909	144000	76997065	2970	2970	2970	2970	28
277	20240909	143900	76913905	2970	2970	2970	2970	401
278	20240909	143800	75722935	2970	2970	2970	2970	0
279	20240909	143700	75722935	2970	2970	2970	2970	228
280	20240909	143600	75045775	2970	2970	2970	2970	0
281	20240909	143500	75045775	2970	2970	2970	2970	0
282	20240909	143400	75045775	2970	2970	2970	2970	1
283	20240909	143300	75042805	2975	2975	2975	2975	500
284	20240909	143200	73555305	2970	2970	2970	2970	0
285	20240909	143100	73555305	2970	2970	2970	2970	0
286	20240909	143000	73555305	2970	2970	2970	2970	0
287	20240909	142900	73555305	2970	2970	2970	2970	0
288	20240909	142800	73555305	2970	2970	2970	2970	1
289	20240909	142700	73552335	2980	2980	2980	2980	0
290	20240909	142600	73552335	2980	2980	2980	2980	0
291	20240909	142500	73552335	2980	2980	2980	2980	0
292	20240909	142400	73552335	2980	2965	2980	2965	47
293	20240909	142300	73412290	2980	2980	2980	2980	0
294	20240909	142200	73412290	2980	2980	2980	2980	2
295	20240909	142100	73406330	2965	2965	2965	2965	0
296	20240909	142000	73406330	2965	2965	2965	2965	0
297	20240909	141900	73406330	2965	2965	2965	2965	0
298	20240909	141800	73406330	2965	2965	2965	2965	0
299	20240909	141700	73406330	2965	2965	2965	2965	20
300	20240909	141600	73347030	2965	2965	2965	2965	20
301	20240909	141500	73287730	2965	2965	2965	2965	1
302	20240909	141400	73284765	2980	2980	2980	2980	0
303	20240909	141300	73284765	2980	2980	2980	2980	0
304	20240909	141200	73284765	2980	2975	2980	2975	680
305	20240909	141100	71261760	2975	2975	2975	2975	1852
306	20240909	141000	65752060	2955	2955	2955	2955	0
307	20240909	140900	65752060	2955	2955	2955	2955	0
308	20240909	140800	65752060	2955	2955	2955	2955	0
309	20240909	140700	65752060	2955	2955	2955	2955	0
310	20240909	140600	65752060	2955	2955	2955	2955	0
311	20240909	140500	65752060	2955	2955	2955	2955	0
312	20240909	140400	65752060	2955	2955	2955	2955	0
313	20240909	140300	65752060	2955	2955	2955	2955	0
314	20240909	140200	65752060	2955	2955	2955	2955	0
315	20240909	140100	65752060	2955	2955	2955	2955	1
316	20240909	140000	65749105	2970	2970	2970	2970	0
317	20240909	135900	65749105	2970	2960	2970	2960	60
318	20240909	135800	65571395	2950	2950	2950	2950	0
319	20240909	135700	65571395	2950	2950	2950	2950	0
320	20240909	135600	65571395	2950	2950	2950	2950	0
321	20240909	135500	65571395	2950	2950	2950	2950	0
322	20240909	135400	65571395	2950	2950	2950	2950	0
323	20240909	135300	65571395	2950	2950	2950	2950	0
324	20240909	135200	65571395	2950	2950	2950	2950	0
325	20240909	135100	65571395	2950	2950	2950	2950	0
326	20240909	135000	65571395	2950	2950	2950	2950	0
327	20240909	134900	65571395	2950	2950	2950	2950	0
328	20240909	134800	65571395	2950	2950	2950	2950	0
329	20240909	134700	65571395	2950	2950	2950	2950	0
330	20240909	134600	65571395	2950	2950	2950	2950	0
331	20240909	134500	65571395	2950	2950	2950	2950	0
332	20240909	134400	65571395	2950	2950	2950	2950	0
333	20240909	134300	65571395	2950	2950	2950	2950	0
334	20240909	134200	65571395	2950	2950	2950	2950	0
335	20240909	134100	65571395	2950	2950	2950	2950	235
336	20240909	134000	64878145	2950	2950	2950	2950	0
337	20240909	133900	64878145	2950	2950	2950	2950	0
338	20240909	133800	64878145	2950	2950	2950	2950	0
339	20240909	133700	64878145	2950	2950	2950	2950	0
340	20240909	133600	64878145	2950	2950	2950	2950	0
341	20240909	133500	64878145	2950	2950	2950	2950	0
342	20240909	133400	64878145	2950	2950	2950	2950	0
343	20240909	133300	64878145	2950	2950	2950	2950	0
344	20240909	133200	64878145	2950	2950	2950	2950	125
345	20240909	133100	64509395	2950	2950	2950	2950	416
346	20240909	133000	63282195	2955	2960	2960	2955	63
347	20240909	132900	63096020	2965	2970	2970	2965	119
348	20240909	132800	62742600	2970	2970	2970	2970	0
349	20240909	132700	62742600	2970	2970	2970	2970	1
350	20240909	132600	62739630	2975	2975	2975	2975	0
351	20240909	132500	62739630	2975	2975	2975	2975	5
352	20240909	132400	62724755	2970	2970	2970	2970	1
353	20240909	132300	62721785	2975	2975	2975	2975	0
354	20240909	132200	62721785	2975	2975	2975	2975	0
355	20240909	132100	62721785	2975	2975	2975	2975	0
356	20240909	132000	62721785	2975	2955	2975	2955	561
357	20240909	131900	61057855	2955	2955	2955	2955	0
358	20240909	131800	61057855	2955	2955	2955	2955	0
359	20240909	131700	61057855	2955	2955	2955	2955	0
360	20240909	131600	61057855	2955	2955	2955	2955	0
361	20240909	131500	61057855	2955	2955	2955	2955	0
362	20240909	131400	61057855	2955	2955	2955	2955	0
363	20240909	131300	61057855	2955	2955	2955	2955	0
364	20240909	131200	61057855	2955	2955	2955	2955	0
365	20240909	131100	61057855	2955	2955	2955	2955	0
366	20240909	131000	61057855	2955	2955	2955	2955	0
367	20240909	130900	61057855	2955	2955	2955	2955	0
368	20240909	130800	61057855	2955	2950	2955	2950	106
369	20240909	130700	60745150	2945	2945	2945	2945	0
370	20240909	130600	60745150	2945	2945	2945	2945	0
371	20240909	130500	60745150	2945	2945	2945	2945	0
372	20240909	130400	60745150	2945	2945	2945	2945	0
373	20240909	130300	60745150	2945	2945	2945	2945	211
374	20240909	130200	60123755	2945	2945	2945	2945	1
375	20240909	130100	60120810	2950	2950	2950	2950	76
376	20240909	130000	59896610	2935	2935	2935	2935	0
377	20240909	125900	59896610	2935	2935	2935	2935	0
378	20240909	125800	59896610	2935	2935	2935	2935	0
379	20240909	125700	59896610	2935	2935	2935	2935	0
380	20240909	125600	59896610	2935	2935	2935	2935	0
381	20240909	125500	59896610	2935	2935	2935	2935	0
382	20240909	125400	59896610	2935	2935	2935	2935	0
383	20240909	125300	59896610	2935	2950	2950	2935	104
384	20240909	125200	59590335	2945	2945	2945	2945	20
385	20240909	125100	59531435	2930	2930	2930	2930	0
386	20240909	125000	59531435	2930	2930	2930	2930	0
387	20240909	124900	59531435	2930	2930	2930	2930	0
388	20240909	124800	59531435	2930	2930	2930	2930	0
389	20240909	124700	59531435	2930	2930	2930	2930	0
390	20240909	124600	59531435	2930	2930	2930	2930	0
391	20240909	124500	59531435	2930	2930	2930	2930	0
392	20240909	124400	59531435	2930	2930	2930	2930	0
393	20240909	124300	59531435	2930	2930	2930	2930	0
394	20240909	124200	59531435	2930	2930	2930	2930	0
395	20240909	124100	59531435	2930	2930	2930	2930	0
396	20240909	124000	59531435	2930	2930	2930	2930	0
397	20240909	123900	59531435	2930	2930	2930	2930	0
398	20240909	123800	59531435	2930	2930	2930	2930	0
399	20240909	123700	59531435	2930	2930	2930	2930	0
400	20240909	123600	59531435	2930	2930	2930	2930	0
401	20240909	123500	59531435	2930	2930	2930	2930	0
402	20240909	123400	59531435	2930	2930	2930	2930	0
403	20240909	123300	59531435	2930	2930	2930	2930	0
404	20240909	123200	59531435	2930	2930	2930	2930	0
405	20240909	123100	59531435	2930	2930	2930	2930	0
406	20240909	123000	59531435	2930	2930	2930	2930	0
407	20240909	122900	59531435	2930	2930	2930	2930	0
408	20240909	122800	59531435	2930	2930	2930	2930	0
409	20240909	122700	59531435	2930	2930	2930	2930	0
410	20240909	122600	59531435	2930	2930	2930	2930	0
411	20240909	122500	59531435	2930	2930	2930	2930	0
412	20240909	122400	59531435	2930	2930	2930	2930	1007
413	20240909	122300	56580925	2930	2930	2930	2930	0
414	20240909	122200	56580925	2930	2930	2930	2930	0
415	20240909	122100	56580925	2930	2930	2930	2930	1
416	20240909	122000	56577995	2950	2930	2950	2930	5
417	20240909	121900	56563265	2950	2950	2950	2950	0
418	20240909	121800	56563265	2950	2950	2950	2950	50
419	20240909	121700	56415765	2950	2950	2950	2950	0
420	20240909	121600	56415765	2950	2950	2950	2950	0
421	20240909	121500	56415765	2950	2950	2950	2950	0
422	20240909	121400	56415765	2950	2950	2950	2950	1
423	20240909	121300	56412815	2945	2945	2945	2930	6
424	20240909	121200	56395160	2930	2930	2930	2930	0
425	20240909	121100	56395160	2930	2930	2930	2930	0
426	20240909	121000	56395160	2930	2930	2930	2930	0
427	20240909	120900	56395160	2930	2930	2930	2930	41
428	20240909	120800	56275030	2925	2925	2925	2925	0
429	20240909	120700	56275030	2925	2925	2925	2925	0
430	20240909	120600	56275030	2925	2925	2925	2925	0
431	20240909	120500	56275030	2925	2925	2925	2925	0
432	20240909	120400	56275030	2925	2950	2950	2925	2
433	20240909	120300	56269155	2925	2925	2925	2925	0
434	20240909	120200	56269155	2925	2925	2925	2925	0
435	20240909	120100	56269155	2925	2925	2925	2925	0
436	20240909	120000	56269155	2925	2925	2925	2925	0
437	20240909	115900	56269155	2925	2925	2925	2925	1
438	20240909	115800	56266230	2945	2940	2945	2940	14
439	20240909	115700	56225065	2925	2925	2925	2925	0
440	20240909	115600	56225065	2925	2925	2925	2925	0
441	20240909	115500	56225065	2925	2925	2925	2925	1
442	20240909	115400	56222140	2925	2935	2935	2925	112
443	20240909	115300	55893430	2930	2930	2930	2930	0
444	20240909	115200	55893430	2930	2930	2930	2930	10
445	20240909	115100	55864130	2925	2925	2925	2925	0
446	20240909	115000	55864130	2925	2925	2925	2925	0
447	20240909	114900	55864130	2925	2925	2925	2925	0
448	20240909	114800	55864130	2925	2925	2925	2925	1
449	20240909	114700	55861205	2930	2930	2930	2930	0
450	20240909	114600	55861205	2930	2930	2930	2930	0
451	20240909	114500	55861205	2930	2930	2930	2930	0
452	20240909	114400	55861205	2930	2930	2930	2930	0
453	20240909	114300	55861205	2930	2930	2930	2930	701
454	20240909	114200	53807275	2930	2930	2930	2930	0
455	20240909	114100	53807275	2930	2930	2930	2930	0
456	20240909	114000	53807275	2930	2930	2930	2930	0
457	20240909	113900	53807275	2930	2930	2930	2930	0
458	20240909	113800	53807275	2930	2930	2930	2930	5
459	20240909	113700	53792625	2925	2925	2925	2925	0
460	20240909	113600	53792625	2925	2925	2925	2925	0
461	20240909	113500	53792625	2925	2925	2925	2925	0
462	20240909	113400	53792625	2925	2925	2925	2925	0
463	20240909	113300	53792625	2925	2925	2925	2925	0
464	20240909	113200	53792625	2925	2925	2925	2925	0
465	20240909	113100	53792625	2925	2925	2925	2925	0
466	20240909	113000	53792625	2925	2925	2925	2925	0
467	20240909	112900	53792625	2925	2925	2925	2925	0
468	20240909	112800	53792625	2925	2925	2925	2925	0
469	20240909	112700	53792625	2925	2925	2925	2925	1
470	20240909	112600	53789700	2930	2930	2930	2930	0
471	20240909	112500	53789700	2930	2930	2930	2930	2
472	20240909	112400	53783840	2930	2930	2930	2930	0
473	20240909	112300	53783840	2930	2930	2930	2930	0
474	20240909	112200	53783840	2930	2930	2930	2930	58
475	20240909	112100	53613900	2920	2920	2920	2920	1
476	20240909	112000	53610980	2930	2930	2930	2930	18
477	20240909	111900	53558240	2925	2925	2925	2925	0
478	20240909	111800	53558240	2925	2925	2925	2925	0
479	20240909	111700	53558240	2925	2925	2925	2925	0
480	20240909	111600	53558240	2925	2925	2925	2925	96
481	20240909	111500	53277440	2915	2915	2915	2915	0
482	20240909	111400	53277440	2915	2915	2915	2915	1
483	20240909	111300	53274525	2925	2925	2925	2925	104
484	20240909	111200	52970325	2925	2925	2925	2925	300
485	20240909	111100	52092825	2925	2925	2925	2925	1
486	20240909	111000	52089900	2925	2925	2925	2925	0
487	20240909	110900	52089900	2925	2925	2925	2925	1
488	20240909	110800	52086975	2925	2925	2925	2925	14
489	20240909	110700	52046025	2915	2915	2915	2915	0
490	20240909	110600	52046025	2915	2915	2915	2915	0
491	20240909	110500	52046025	2915	2915	2915	2915	0
492	20240909	110400	52046025	2915	2915	2915	2915	1
493	20240909	110300	52043110	2920	2920	2920	2920	0
494	20240909	110200	52043110	2920	2915	2920	2915	1068
495	20240909	110100	48929140	2900	2900	2900	2900	0
496	20240909	110000	48929140	2900	2900	2900	2900	0
497	20240909	105900	48929140	2900	2900	2900	2900	0
498	20240909	105800	48929140	2900	2900	2900	2900	0
499	20240909	105700	48929140	2900	2905	2905	2900	3
500	20240909	105600	48920430	2900	2915	2915	2900	201
501	20240909	105500	48334530	2895	2895	2895	2895	0
502	20240909	105400	48334530	2895	2895	2895	2895	1
503	20240909	105300	48331635	2910	2895	2910	2895	2
504	20240909	105200	48325830	2905	2905	2905	2905	11
505	20240909	105100	48293875	2895	2895	2895	2895	0
506	20240909	105000	48293875	2895	2895	2895	2895	0
507	20240909	104900	48293875	2895	2895	2895	2895	0
508	20240909	104800	48293875	2895	2895	2895	2895	0
509	20240909	104700	48293875	2895	2895	2895	2895	0
510	20240909	104600	48293875	2895	2895	2895	2895	0
511	20240909	104500	48293875	2895	2900	2900	2895	1315
512	20240909	104400	44482610	2895	2895	2895	2895	0
513	20240909	104300	44482610	2895	2895	2895	2895	0
514	20240909	104200	44482610	2895	2895	2895	2895	0
515	20240909	104100	44482610	2895	2895	2895	2895	0
516	20240909	104000	44482610	2895	2895	2895	2895	4
517	20240909	103900	44471030	2890	2890	2890	2890	0
518	20240909	103800	44471030	2890	2890	2890	2890	0
519	20240909	103700	44471030	2890	2890	2890	2890	0
520	20240909	103600	44471030	2890	2890	2890	2890	0
521	20240909	103500	44471030	2890	2890	2890	2890	0
522	20240909	103400	44471030	2890	2890	2890	2890	0
523	20240909	103300	44471030	2890	2890	2890	2890	100
524	20240909	103200	44182030	2890	2890	2890	2890	0
525	20240909	103100	44182030	2890	2890	2890	2890	0
526	20240909	103000	44182030	2890	2890	2890	2890	0
527	20240909	102900	44182030	2890	2890	2890	2890	0
528	20240909	102800	44182030	2890	2890	2890	2890	1
529	20240909	102700	44179140	2885	2885	2895	2885	18
530	20240909	102600	44127050	2895	2895	2895	2895	40
531	20240909	102500	44011250	2880	2880	2880	2880	0
532	20240909	102400	44011250	2880	2900	2900	2880	20
533	20240909	102300	43953270	2880	2880	2880	2880	0
534	20240909	102200	43953270	2880	2880	2880	2880	0
535	20240909	102100	43953270	2880	2880	2880	2880	6
536	20240909	102000	43935990	2880	2880	2880	2880	0
537	20240909	101900	43935990	2880	2885	2885	2880	201
538	20240909	101800	43356110	2885	2885	2885	2885	111
539	20240909	101700	43035875	2880	2880	2880	2880	0
540	20240909	101600	43035875	2880	2880	2880	2880	0
541	20240909	101500	43035875	2880	2880	2880	2880	0
542	20240909	101400	43035875	2880	2880	2880	2880	0
543	20240909	101300	43035875	2880	2880	2880	2880	0
544	20240909	101200	43035875	2880	2880	2880	2880	51
545	20240909	101100	42888995	2875	2875	2875	2875	0
546	20240909	101000	42888995	2875	2875	2875	2875	0
547	20240909	100900	42888995	2875	2875	2875	2875	25
548	20240909	100800	42817120	2875	2875	2875	2875	0
549	20240909	100700	42817120	2875	2875	2875	2875	0
550	20240909	100600	42817120	2875	2875	2875	2875	1
551	20240909	100500	42814245	2900	2900	2900	2900	2
552	20240909	100400	42808445	2875	2875	2875	2875	0
553	20240909	100300	42808445	2875	2875	2875	2875	0
554	20240909	100200	42808445	2875	2875	2875	2875	1
555	20240909	100100	42805570	2900	2880	2900	2875	5
556	20240909	100000	42791155	2875	2880	2880	2875	30
557	20240909	095900	42704760	2885	2885	2885	2885	17
558	20240909	095800	42655715	2885	2885	2885	2885	2
559	20240909	095700	42649945	2890	2890	2890	2890	55
560	20240909	095600	42490995	2900	2900	2900	2900	0
561	20240909	095500	42490995	2900	2890	2900	2890	2
562	20240909	095400	42485205	2890	2890	2890	2890	0
563	20240909	095300	42485205	2890	2890	2890	2890	198
564	20240909	095200	41912985	2890	2900	2900	2890	771
565	20240909	095100	39681095	2920	2920	2920	2920	0
566	20240909	095000	39681095	2920	2920	2920	2920	0
567	20240909	094900	39681095	2920	2920	2920	2920	0
568	20240909	094800	39681095	2920	2920	2920	2920	0
569	20240909	094700	39681095	2920	2920	2920	2920	1
570	20240909	094600	39678175	2920	2910	2920	2900	6602
571	20240909	094500	20514260	2920	2920	2920	2920	0
572	20240909	094400	20514260	2920	2920	2920	2920	5
573	20240909	094300	20499660	2920	2920	2920	2920	1
574	20240909	094200	20496740	2920	2920	2920	2920	3
575	20240909	094100	20487980	2920	2920	2920	2920	1
576	20240909	094000	20485060	2920	2920	2920	2920	0
577	20240909	093900	20485060	2920	2920	2920	2920	9
578	20240909	093800	20458780	2920	2920	2920	2920	1
579	20240909	093700	20455860	2920	2920	2920	2920	0
580	20240909	093600	20455860	2920	2920	2920	2920	0
581	20240909	093500	20455860	2920	2920	2920	2920	0
582	20240909	093400	20455860	2920	2920	2920	2920	0
583	20240909	093300	20455860	2920	2905	2920	2905	101
584	20240909	093200	20162440	2920	2920	2920	2920	1
585	20240909	093100	20159520	2905	2905	2905	2905	65
586	20240909	093000	19970695	2905	2905	2905	2905	76
587	20240909	092900	19749915	2905	2905	2905	2905	1
588	20240909	092800	19747010	2910	2910	2910	2910	351
589	20240909	092700	18725600	2910	2910	2925	2910	3
590	20240909	092600	18716855	2920	2915	2920	2915	1236
591	20240909	092500	15111390	2915	2910	2915	2910	200
592	20240909	092400	14528875	2900	2900	2900	2900	195
593	20240909	092300	13963375	2900	2900	2900	2900	0
594	20240909	092200	13963375	2900	2910	2910	2900	31
595	20240909	092100	13873175	2900	2900	2900	2900	1
596	20240909	092000	13870275	2910	2910	2910	2910	0
597	20240909	091900	13870275	2910	2910	2910	2910	0
598	20240909	091800	13870275	2910	2905	2910	2905	4
599	20240909	091700	13858645	2900	2905	2905	2900	29
600	20240909	091600	13774405	2905	2905	2905	2905	1
601	20240909	091500	13771500	2900	2900	2900	2900	0
602	20240909	091400	13771500	2900	2900	2900	2900	0
603	20240909	091300	13771500	2900	2900	2900	2900	1
604	20240909	091200	13768600	2900	2900	2900	2900	50
605	20240909	091100	13623600	2890	2890	2890	2890	0
606	20240909	091000	13623600	2890	2890	2890	2890	7
607	20240909	090900	13603370	2885	2885	2885	2885	20
608	20240909	090800	13545670	2890	2890	2890	2890	1
609	20240909	090700	13542780	2860	2860	2860	2860	0
610	20240909	090600	13542780	2860	2860	2860	2860	0
611	20240909	090500	13542780	2860	2860	2860	2860	0
612	20240909	090400	13542780	2860	2860	2860	2860	126
613	20240909	090300	13182420	2860	2900	2900	2855	2774
614	20240909	090200	5239580	2900	2895	2900	2895	555
615	20240909	090100	3630390	2870	2870	2870	2870	0
616	20240909	090000	3630390	2870	2890	2890	2865	1260