KissMeData/009580/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	185200	106669660	2925	2925	2925	2925	697
3	20240905	185100	106669660	2925	2925	2925	2925	0
4	20240905	185000	106669660	2925	2925	2925	2925	0
5	20240905	184900	106669660	2925	2925	2925	2925	0
6	20240905	184800	106669660	2925	2925	2925	2925	0
7	20240905	184700	106669660	2925	2925	2925	2925	0
8	20240905	184600	106669660	2925	2925	2925	2925	0
9	20240905	184500	106669660	2925	2925	2925	2925	0
10	20240905	184400	106669660	2925	2925	2925	2925	0
11	20240905	184300	106669660	2925	2925	2925	2925	0
12	20240905	184200	106669660	2925	2925	2925	2925	0
13	20240905	184100	106669660	2925	2925	2925	2925	0
14	20240905	184000	106669660	2925	2925	2925	2925	0
15	20240905	183900	106669660	2925	2925	2925	2925	0
16	20240905	183800	106669660	2925	2925	2925	2925	0
17	20240905	183700	106669660	2925	2925	2925	2925	0
18	20240905	183600	106669660	2925	2925	2925	2925	0
19	20240905	183500	106669660	2925	2925	2925	2925	0
20	20240905	183400	106669660	2925	2925	2925	2925	0
21	20240905	183300	106669660	2925	2925	2925	2925	0
22	20240905	183200	106669660	2925	2925	2925	2925	0
23	20240905	183100	106669660	2925	2925	2925	2925	0
24	20240905	183000	106669660	2925	2925	2925	2925	0
25	20240905	182900	106669660	2925	2925	2925	2925	0
26	20240905	182800	106669660	2925	2925	2925	2925	0
27	20240905	182700	106669660	2925	2925	2925	2925	0
28	20240905	182600	106669660	2925	2925	2925	2925	0
29	20240905	182500	106669660	2925	2925	2925	2925	0
30	20240905	182400	106669660	2925	2925	2925	2925	0
31	20240905	182300	106669660	2925	2925	2925	2925	0
32	20240905	182200	106669660	2925	2925	2925	2925	697
33	20240905	182100	106669660	2925	2925	2925	2925	0
34	20240905	182000	106669660	2925	2925	2925	2925	0
35	20240905	181900	106669660	2925	2925	2925	2925	0
36	20240905	181800	106669660	2925	2925	2925	2925	0
37	20240905	181700	106669660	2925	2925	2925	2925	0
38	20240905	181600	106669660	2925	2925	2925	2925	0
39	20240905	181500	106669660	2925	2925	2925	2925	0
40	20240905	181400	106669660	2925	2925	2925	2925	0
41	20240905	181300	106669660	2925	2925	2925	2925	0
42	20240905	181200	106669660	2925	2925	2925	2925	0
43	20240905	181100	106669660	2925	2925	2925	2925	0
44	20240905	181000	106669660	2925	2925	2925	2925	0
45	20240905	180900	106669660	2925	2925	2925	2925	0
46	20240905	180800	106669660	2925	2925	2925	2925	0
47	20240905	180700	106669660	2925	2925	2925	2925	0
48	20240905	180600	106669660	2925	2925	2925	2925	0
49	20240905	180500	106669660	2925	2925	2925	2925	0
50	20240905	180400	106669660	2925	2925	2925	2925	0
51	20240905	180300	106669660	2925	2925	2925	2925	0
52	20240905	180200	106669660	2925	2925	2925	2925	0
53	20240905	180100	106669660	2925	2925	2925	2925	0
54	20240905	180000	106669660	2925	2925	2925	2925	0
55	20240905	175900	106669660	2925	2925	2925	2925	0
56	20240905	175800	106669660	2925	2925	2925	2925	0
57	20240905	175700	106669660	2925	2925	2925	2925	0
58	20240905	175600	106669660	2925	2925	2925	2925	0
59	20240905	175500	106669660	2925	2925	2925	2925	0
60	20240905	175400	106669660	2925	2925	2925	2925	0
61	20240905	175300	106669660	2925	2925	2925	2925	0
62	20240905	175200	106669660	2925	2925	2925	2925	697
63	20240905	175100	106669660	2925	2925	2925	2925	0
64	20240905	175000	106669660	2925	2925	2925	2925	0
65	20240905	174900	106669660	2925	2925	2925	2925	0
66	20240905	174800	106669660	2925	2925	2925	2925	0
67	20240905	174700	106669660	2925	2925	2925	2925	0
68	20240905	174600	106669660	2925	2925	2925	2925	0
69	20240905	174500	106669660	2925	2925	2925	2925	0
70	20240905	174400	106669660	2925	2925	2925	2925	0
71	20240905	174300	106669660	2925	2925	2925	2925	0
72	20240905	174200	106669660	2925	2925	2925	2925	0
73	20240905	174100	106669660	2925	2925	2925	2925	0
74	20240905	174000	106669660	2925	2925	2925	2925	0
75	20240905	173900	106669660	2925	2925	2925	2925	0
76	20240905	173800	106669660	2925	2925	2925	2925	0
77	20240905	173700	106669660	2925	2925	2925	2925	0
78	20240905	173600	106669660	2925	2925	2925	2925	0
79	20240905	173500	106669660	2925	2925	2925	2925	0
80	20240905	173400	106669660	2925	2925	2925	2925	0
81	20240905	173300	106669660	2925	2925	2925	2925	0
82	20240905	173200	106669660	2925	2925	2925	2925	0
83	20240905	173100	106669660	2925	2925	2925	2925	0
84	20240905	173000	106669660	2925	2925	2925	2925	0
85	20240905	172900	106669660	2925	2925	2925	2925	0
86	20240905	172800	106669660	2925	2925	2925	2925	0
87	20240905	172700	106669660	2925	2925	2925	2925	0
88	20240905	172600	106669660	2925	2925	2925	2925	0
89	20240905	172500	106669660	2925	2925	2925	2925	0
90	20240905	172400	106669660	2925	2925	2925	2925	0
91	20240905	172300	106669660	2925	2925	2925	2925	0
92	20240905	172200	106669660	2925	2925	2925	2925	697
93	20240905	172100	106669660	2925	2925	2925	2925	0
94	20240905	172000	106669660	2925	2925	2925	2925	0
95	20240905	171900	106669660	2925	2925	2925	2925	0
96	20240905	171800	106669660	2925	2925	2925	2925	0
97	20240905	171700	106669660	2925	2925	2925	2925	0
98	20240905	171600	106669660	2925	2925	2925	2925	0
99	20240905	171500	106669660	2925	2925	2925	2925	0
100	20240905	171400	106669660	2925	2925	2925	2925	0
101	20240905	171300	106669660	2925	2925	2925	2925	0
102	20240905	171200	106669660	2925	2925	2925	2925	0
103	20240905	171100	106669660	2925	2925	2925	2925	0
104	20240905	171000	106669660	2925	2925	2925	2925	0
105	20240905	170900	106669660	2925	2925	2925	2925	0
106	20240905	170800	106669660	2925	2925	2925	2925	0
107	20240905	170700	106669660	2925	2925	2925	2925	0
108	20240905	170600	106669660	2925	2925	2925	2925	0
109	20240905	170500	106669660	2925	2925	2925	2925	0
110	20240905	170400	106669660	2925	2925	2925	2925	0
111	20240905	170300	106669660	2925	2925	2925	2925	0
112	20240905	170200	106669660	2925	2925	2925	2925	0
113	20240905	170100	106669660	2925	2925	2925	2925	0
114	20240905	170000	106669660	2925	2925	2925	2925	0
115	20240905	165900	106669660	2925	2925	2925	2925	0
116	20240905	165800	106669660	2925	2925	2925	2925	0
117	20240905	165700	106669660	2925	2925	2925	2925	0
118	20240905	165600	106669660	2925	2925	2925	2925	0
119	20240905	165500	106669660	2925	2925	2925	2925	0
120	20240905	165400	106669660	2925	2925	2925	2925	0
121	20240905	165300	106669660	2925	2925	2925	2925	0
122	20240905	165200	106669660	2925	2925	2925	2925	697
123	20240905	165100	106669660	2925	2925	2925	2925	0
124	20240905	165000	106669660	2925	2925	2925	2925	0
125	20240905	164900	106669660	2925	2925	2925	2925	0
126	20240905	164800	106669660	2925	2925	2925	2925	0
127	20240905	164700	106669660	2925	2925	2925	2925	0
128	20240905	164600	106669660	2925	2925	2925	2925	0
129	20240905	164500	106669660	2925	2925	2925	2925	0
130	20240905	164400	106669660	2925	2925	2925	2925	0
131	20240905	164300	106669660	2925	2925	2925	2925	0
132	20240905	164200	106669660	2925	2925	2925	2925	0
133	20240905	164100	106669660	2925	2925	2925	2925	0
134	20240905	164000	106669660	2925	2925	2925	2925	0
135	20240905	163900	106669660	2925	2925	2925	2925	0
136	20240905	163800	106669660	2925	2925	2925	2925	0
137	20240905	163700	106669660	2925	2925	2925	2925	0
138	20240905	163600	106669660	2925	2925	2925	2925	0
139	20240905	163500	106669660	2925	2925	2925	2925	0
140	20240905	163400	106669660	2925	2925	2925	2925	0
141	20240905	163300	106669660	2925	2925	2925	2925	0
142	20240905	163200	106669660	2925	2925	2925	2925	0
143	20240905	163100	106669660	2925	2925	2925	2925	0
144	20240905	163000	106669660	2925	2925	2925	2925	0
145	20240905	162900	106669660	2925	2925	2925	2925	0
146	20240905	162800	106669660	2925	2925	2925	2925	0
147	20240905	162700	106669660	2925	2925	2925	2925	0
148	20240905	162600	106669660	2925	2925	2925	2925	0
149	20240905	162500	106669660	2925	2925	2925	2925	0
150	20240905	162400	106669660	2925	2925	2925	2925	0
151	20240905	162300	106669660	2925	2925	2925	2925	0
152	20240905	162200	106669660	2925	2925	2925	2925	697
153	20240905	162100	106669660	2925	2925	2925	2925	0
154	20240905	162000	106669660	2925	2925	2925	2925	0
155	20240905	161900	106669660	2925	2925	2925	2925	0
156	20240905	161800	106669660	2925	2925	2925	2925	0
157	20240905	161700	106669660	2925	2925	2925	2925	0
158	20240905	161600	106669660	2925	2925	2925	2925	0
159	20240905	161500	106669660	2925	2925	2925	2925	0
160	20240905	161400	106669660	2925	2925	2925	2925	0
161	20240905	161300	106669660	2925	2925	2925	2925	0
162	20240905	161200	106669660	2925	2925	2925	2925	0
163	20240905	161100	106669660	2925	2925	2925	2925	0
164	20240905	161000	106669660	2925	2925	2925	2925	0
165	20240905	160900	106669660	2925	2925	2925	2925	0
166	20240905	160800	106669660	2925	2925	2925	2925	0
167	20240905	160700	106669660	2925	2925	2925	2925	0
168	20240905	160600	106669660	2925	2925	2925	2925	0
169	20240905	160500	106669660	2925	2925	2925	2925	0
170	20240905	160400	106669660	2925	2925	2925	2925	0
171	20240905	160300	106669660	2925	2925	2925	2925	0
172	20240905	160200	106669660	2925	2925	2925	2925	0
173	20240905	160100	106669660	2925	2925	2925	2925	0
174	20240905	160000	106669660	2925	2925	2925	2925	0
175	20240905	155900	106669660	2925	2925	2925	2925	0
176	20240905	155800	106669660	2925	2925	2925	2925	0
177	20240905	155700	106669660	2925	2925	2925	2925	0
178	20240905	155600	106669660	2925	2925	2925	2925	0
179	20240905	155500	106669660	2925	2925	2925	2925	0
180	20240905	155400	106669660	2925	2925	2925	2925	0
181	20240905	155300	106669660	2925	2925	2925	2925	0
182	20240905	155200	106669660	2925	2925	2925	2925	697
183	20240905	155100	106669660	2925	2925	2925	2925	0
184	20240905	155000	106669660	2925	2925	2925	2925	0
185	20240905	154900	106669660	2925	2925	2925	2925	0
186	20240905	154800	106669660	2925	2925	2925	2925	0
187	20240905	154700	106669660	2925	2925	2925	2925	0
188	20240905	154600	106669660	2925	2925	2925	2925	0
189	20240905	154500	106669660	2925	2925	2925	2925	0
190	20240905	154400	106669660	2925	2925	2925	2925	0
191	20240905	154300	106669660	2925	2925	2925	2925	0
192	20240905	154200	106669660	2925	2925	2925	2925	0
193	20240905	154100	106669660	2925	2925	2925	2925	0
194	20240905	154000	106669660	2925	2925	2925	2925	0
195	20240905	153900	106669660	2925	2925	2925	2925	0
196	20240905	153800	106669660	2925	2925	2925	2925	0
197	20240905	153700	106669660	2925	2925	2925	2925	0
198	20240905	153600	106669660	2925	2925	2925	2925	0
199	20240905	153500	106669660	2925	2925	2925	2925	0
200	20240905	153400	106669660	2925	2925	2925	2925	0
201	20240905	153300	106669660	2925	2925	2925	2925	0
202	20240905	153200	106669660	2925	2925	2925	2925	0
203	20240905	153100	106669660	2925	2925	2925	2925	0
204	20240905	153000	106669660	2925	2925	2925	2925	697
205	20240905	152900	104630935	2925	2925	2925	2925	0
206	20240905	152800	104630935	2925	2925	2925	2925	0
207	20240905	152700	104630935	2925	2925	2925	2925	0
208	20240905	152600	104630935	2925	2925	2925	2925	0
209	20240905	152500	104630935	2925	2925	2925	2925	0
210	20240905	152400	104630935	2925	2925	2925	2925	0
211	20240905	152300	104630935	2925	2925	2925	2925	0
212	20240905	152200	104630935	2925	2925	2925	2925	0
213	20240905	152100	104630935	2925	2925	2925	2925	0
214	20240905	152000	104630935	2925	2925	2925	2925	0
215	20240905	151900	104630935	2925	2925	2925	2925	62
216	20240905	151800	104449585	2920	2920	2920	2920	22
217	20240905	151700	104385345	2925	2925	2925	2925	0
218	20240905	151600	104385345	2925	2925	2925	2925	0
219	20240905	151500	104385345	2925	2925	2925	2925	1
220	20240905	151400	104382420	2925	2925	2925	2925	100
221	20240905	151300	104089920	2920	2920	2920	2920	23
222	20240905	151200	104022760	2920	2920	2920	2920	23
223	20240905	151100	103955600	2925	2925	2925	2925	1
224	20240905	151000	103952675	2925	2925	2925	2925	0
225	20240905	150900	103952675	2925	2925	2925	2920	142
226	20240905	150800	103537365	2925	2925	2925	2925	0
227	20240905	150700	103537365	2925	2925	2925	2925	0
228	20240905	150600	103537365	2925	2925	2925	2925	0
229	20240905	150500	103537365	2925	2915	2925	2910	1919
230	20240905	150400	97950265	2925	2925	2925	2925	0
231	20240905	150300	97950265	2925	2925	2925	2925	0
232	20240905	150200	97950265	2925	2925	2925	2925	0
233	20240905	150100	97950265	2925	2925	2925	2925	100
234	20240905	150000	97657765	2925	2925	2925	2925	1
235	20240905	145900	97654840	2915	2915	2915	2915	20
236	20240905	145800	97596540	2925	2925	2925	2925	1
237	20240905	145700	97593615	2915	2915	2915	2915	0
238	20240905	145600	97593615	2915	2915	2915	2915	0
239	20240905	145500	97593615	2915	2915	2915	2915	0
240	20240905	145400	97593615	2915	2915	2915	2915	0
241	20240905	145300	97593615	2915	2915	2915	2915	0
242	20240905	145200	97593615	2915	2915	2915	2915	0
243	20240905	145100	97593615	2915	2915	2915	2915	3700
244	20240905	145000	86808115	2925	2925	2925	2925	0
245	20240905	144900	86808115	2925	2925	2925	2925	1
246	20240905	144800	86805190	2915	2920	2920	2915	104
247	20240905	144700	86501620	2925	2925	2925	2925	0
248	20240905	144600	86501620	2925	2925	2925	2925	0
249	20240905	144500	86501620	2925	2925	2925	2925	0
250	20240905	144400	86501620	2925	2925	2925	2925	271
251	20240905	144300	85708945	2920	2920	2920	2920	24
252	20240905	144200	85638865	2920	2920	2920	2920	0
253	20240905	144100	85638865	2920	2920	2920	2920	0
254	20240905	144000	85638865	2920	2920	2920	2920	0
255	20240905	143900	85638865	2920	2920	2920	2920	0
256	20240905	143800	85638865	2920	2925	2925	2920	1125
257	20240905	143700	82348865	2925	2925	2925	2925	0
258	20240905	143600	82348865	2925	2925	2925	2925	3
259	20240905	143500	82340090	2925	2925	2925	2925	1
260	20240905	143400	82337165	2920	2920	2920	2920	0
261	20240905	143300	82337165	2920	2920	2920	2920	0
262	20240905	143200	82337165	2920	2920	2920	2920	0
263	20240905	143100	82337165	2920	2920	2920	2920	0
264	20240905	143000	82337165	2920	2920	2920	2920	0
265	20240905	142900	82337165	2920	2920	2920	2920	0
266	20240905	142800	82337165	2920	2920	2920	2920	0
267	20240905	142700	82337165	2920	2920	2920	2920	0
268	20240905	142600	82337165	2920	2920	2920	2920	0
269	20240905	142500	82337165	2920	2920	2920	2920	29
270	20240905	142400	82252485	2920	2920	2920	2920	1
271	20240905	142300	82249565	2920	2920	2920	2920	170
272	20240905	142200	81753165	2920	2920	2920	2920	300
273	20240905	142100	80877165	2915	2915	2915	2915	0
274	20240905	142000	80877165	2915	2915	2915	2915	0
275	20240905	141900	80877165	2915	2915	2915	2915	0
276	20240905	141800	80877165	2915	2915	2915	2915	0
277	20240905	141700	80877165	2915	2920	2920	2915	31
278	20240905	141600	80786650	2920	2920	2920	2920	0
279	20240905	141500	80786650	2920	2920	2920	2920	0
280	20240905	141400	80786650	2920	2920	2920	2920	36
281	20240905	141300	80681530	2920	2920	2920	2920	1
282	20240905	141200	80678610	2920	2920	2920	2920	0
283	20240905	141100	80678610	2920	2920	2920	2920	0
284	20240905	141000	80678610	2920	2920	2920	2915	347
285	20240905	140900	79665810	2920	2920	2920	2920	90
286	20240905	140800	79403010	2925	2925	2925	2925	1
287	20240905	140700	79400085	2925	2925	2925	2925	1225
288	20240905	140600	75816960	2925	2925	2925	2925	0
289	20240905	140500	75816960	2925	2925	2925	2925	127
290	20240905	140400	75445485	2935	2935	2935	2935	0
291	20240905	140300	75445485	2935	2935	2935	2935	1
292	20240905	140200	75442550	2925	2925	2925	2925	0
293	20240905	140100	75442550	2925	2930	2930	2925	1221
294	20240905	140000	71871120	2930	2930	2930	2930	0
295	20240905	135900	71871120	2930	2930	2930	2930	45
296	20240905	135800	71739270	2930	2930	2930	2930	0
297	20240905	135700	71739270	2930	2930	2930	2930	0
298	20240905	135600	71739270	2930	2930	2930	2930	0
299	20240905	135500	71739270	2930	2930	2930	2930	0
300	20240905	135400	71739270	2930	2925	2930	2925	11
301	20240905	135300	71707045	2915	2915	2915	2915	0
302	20240905	135200	71707045	2915	2915	2915	2915	0
303	20240905	135100	71707045	2915	2915	2915	2915	50
304	20240905	135000	71561295	2915	2920	2920	2915	91
305	20240905	134900	71295765	2925	2925	2925	2925	0
306	20240905	134800	71295765	2925	2925	2925	2925	0
307	20240905	134700	71295765	2925	2925	2925	2925	0
308	20240905	134600	71295765	2925	2925	2925	2925	0
309	20240905	134500	71295765	2925	2925	2925	2925	0
310	20240905	134400	71295765	2925	2925	2925	2925	2
311	20240905	134300	71289915	2915	2915	2915	2915	202
312	20240905	134200	70701085	2920	2920	2920	2920	725
313	20240905	134100	68584085	2920	2920	2920	2920	0
314	20240905	134000	68584085	2920	2920	2920	2920	20
315	20240905	133900	68525685	2920	2920	2920	2920	0
316	20240905	133800	68525685	2920	2920	2920	2920	0
317	20240905	133700	68525685	2920	2925	2925	2920	775
318	20240905	133600	66261245	2935	2935	2935	2935	0
319	20240905	133500	66261245	2935	2935	2935	2935	0
320	20240905	133400	66261245	2935	2935	2935	2935	0
321	20240905	133300	66261245	2935	2935	2935	2935	0
322	20240905	133200	66261245	2935	2935	2935	2935	16
323	20240905	133100	66214285	2935	2935	2935	2935	0
324	20240905	133000	66214285	2935	2935	2935	2935	0
325	20240905	132900	66214285	2935	2935	2935	2935	0
326	20240905	132800	66214285	2935	2935	2935	2935	10
327	20240905	132700	66184935	2935	2935	2935	2935	0
328	20240905	132600	66184935	2935	2935	2935	2935	0
329	20240905	132500	66184935	2935	2935	2935	2935	0
330	20240905	132400	66184935	2935	2935	2935	2935	0
331	20240905	132300	66184935	2935	2935	2935	2935	0
332	20240905	132200	66184935	2935	2935	2935	2935	0
333	20240905	132100	66184935	2935	2935	2935	2935	0
334	20240905	132000	66184935	2935	2935	2935	2935	2
335	20240905	131900	66179065	2935	2935	2935	2935	0
336	20240905	131800	66179065	2935	2935	2935	2935	0
337	20240905	131700	66179065	2935	2935	2935	2935	0
338	20240905	131600	66179065	2935	2935	2935	2935	0
339	20240905	131500	66179065	2935	2935	2935	2935	2
340	20240905	131400	66173195	2925	2925	2925	2925	0
341	20240905	131300	66173195	2925	2925	2925	2925	0
342	20240905	131200	66173195	2925	2925	2925	2925	0
343	20240905	131100	66173195	2925	2925	2925	2925	0
344	20240905	131000	66173195	2925	2925	2925	2925	0
345	20240905	130900	66173195	2925	2930	2930	2925	150
346	20240905	130800	65734395	2930	2930	2930	2930	18
347	20240905	130700	65681655	2930	2930	2930	2930	0
348	20240905	130600	65681655	2930	2930	2930	2930	0
349	20240905	130500	65681655	2930	2930	2930	2930	0
350	20240905	130400	65681655	2930	2930	2930	2930	53
351	20240905	130300	65526365	2925	2925	2925	2925	0
352	20240905	130200	65526365	2925	2925	2925	2925	100
353	20240905	130100	65233865	2925	2925	2925	2925	0
354	20240905	130000	65233865	2925	2925	2925	2925	181
355	20240905	125900	64704440	2925	2925	2925	2925	532
356	20240905	125800	63148340	2925	2925	2925	2925	0
357	20240905	125700	63148340	2925	2935	2935	2925	86
358	20240905	125600	62896480	2935	2930	2935	2930	27
359	20240905	125500	62817285	2930	2930	2930	2930	823
360	20240905	125400	60405895	2930	2930	2930	2930	0
361	20240905	125300	60405895	2930	2930	2930	2930	58
362	20240905	125200	60235955	2930	2930	2930	2930	3201
363	20240905	125100	50857025	2930	2930	2930	2930	0
364	20240905	125000	50857025	2930	2930	2930	2930	55
365	20240905	124900	50695875	2930	2930	2930	2930	0
366	20240905	124800	50695875	2930	2930	2930	2930	0
367	20240905	124700	50695875	2930	2930	2930	2930	55
368	20240905	124600	50534725	2935	2935	2935	2935	1
369	20240905	124500	50531790	2935	2935	2935	2935	7
370	20240905	124400	50511245	2940	2940	2940	2940	0
371	20240905	124300	50511245	2940	2940	2940	2940	2
372	20240905	124200	50505365	2930	2930	2930	2930	55
373	20240905	124100	50344215	2940	2930	2940	2930	2
374	20240905	124000	50338345	2930	2930	2930	2930	55
375	20240905	123900	50177195	2935	2935	2935	2935	150
376	20240905	123800	49736945	2930	2930	2930	2930	55
377	20240905	123700	49575795	2935	2935	2935	2935	0
378	20240905	123600	49575795	2935	2935	2935	2935	0
379	20240905	123500	49575795	2935	2935	2935	2935	19
380	20240905	123400	49520030	2935	2935	2935	2935	0
381	20240905	123300	49520030	2935	2935	2935	2935	54
382	20240905	123200	49361540	2935	2935	2935	2935	0
383	20240905	123100	49361540	2935	2935	2935	2935	0
384	20240905	123000	49361540	2935	2935	2935	2935	55
385	20240905	122900	49200115	2935	2935	2935	2935	0
386	20240905	122800	49200115	2935	2935	2935	2935	165
387	20240905	122700	48715840	2935	2935	2935	2935	0
388	20240905	122600	48715840	2935	2935	2935	2935	0
389	20240905	122500	48715840	2935	2935	2935	2935	55
390	20240905	122400	48554415	2935	2935	2935	2935	0
391	20240905	122300	48554415	2935	2935	2935	2935	64
392	20240905	122200	48366575	2935	2935	2935	2935	0
393	20240905	122100	48366575	2935	2935	2935	2935	55
394	20240905	122000	48205150	2940	2940	2940	2940	0
395	20240905	121900	48205150	2940	2940	2940	2940	10
396	20240905	121800	48175750	2935	2935	2935	2935	55
397	20240905	121700	48014325	2940	2940	2940	2940	0
398	20240905	121600	48014325	2940	2940	2940	2935	493
399	20240905	121500	46567195	2940	2940	2940	2940	0
400	20240905	121400	46567195	2940	2940	2940	2940	0
401	20240905	121300	46567195	2940	2940	2940	2940	1082
402	20240905	121200	43386115	2940	2940	2940	2940	0
403	20240905	121100	43386115	2940	2940	2940	2940	54
404	20240905	121000	43227355	2940	2940	2940	2940	0
405	20240905	120900	43227355	2940	2940	2940	2940	55
406	20240905	120800	43065655	2940	2940	2940	2940	0
407	20240905	120700	43065655	2940	2940	2940	2940	0
408	20240905	120600	43065655	2940	2940	2940	2940	55
409	20240905	120500	42903955	2940	2940	2940	2940	0
410	20240905	120400	42903955	2940	2940	2940	2940	67
411	20240905	120300	42706975	2940	2940	2940	2940	0
412	20240905	120200	42706975	2940	2940	2940	2940	0
413	20240905	120100	42706975	2940	2940	2940	2940	55
414	20240905	120000	42545275	2950	2950	2950	2950	0
415	20240905	115900	42545275	2950	2940	2950	2940	56
416	20240905	115800	42380625	2940	2940	2940	2940	799
417	20240905	115700	40031565	2940	2940	2940	2940	0
418	20240905	115600	40031565	2940	2940	2940	2940	55
419	20240905	115500	39869865	2945	2945	2945	2945	0
420	20240905	115400	39869865	2945	2945	2945	2945	55
421	20240905	115300	39707890	2945	2945	2945	2945	500
422	20240905	115200	38235390	2945	2945	2945	2945	55
423	20240905	115100	38073415	2945	2945	2945	2945	0
424	20240905	115000	38073415	2945	2945	2945	2945	0
425	20240905	114900	38073415	2945	2945	2945	2945	54
426	20240905	114800	37914385	2945	2945	2945	2945	0
427	20240905	114700	37914385	2945	2945	2945	2945	55
428	20240905	114600	37752410	2950	2950	2950	2950	0
429	20240905	114500	37752410	2950	2945	2950	2945	508
430	20240905	114400	36253980	2945	2945	2945	2945	21
431	20240905	114300	36192135	2945	2945	2945	2945	0
432	20240905	114200	36192135	2945	2945	2945	2945	55
433	20240905	114100	36030160	2945	2945	2945	2945	0
434	20240905	114000	36030160	2945	2945	2945	2945	55
435	20240905	113900	35868185	2945	2945	2945	2945	0
436	20240905	113800	35868185	2945	2945	2945	2945	0
437	20240905	113700	35868185	2945	2945	2945	2945	54
438	20240905	113600	35709155	2945	2945	2945	2945	0
439	20240905	113500	35709155	2945	2945	2945	2945	84
440	20240905	113400	35461775	2945	2945	2945	2945	0
441	20240905	113300	35461775	2945	2945	2945	2945	0
442	20240905	113200	35461775	2945	2945	2945	2945	55
443	20240905	113100	35299800	2950	2950	2950	2950	0
444	20240905	113000	35299800	2950	2945	2950	2945	56
445	20240905	112900	35134875	2945	2945	2945	2945	0
446	20240905	112800	35134875	2945	2945	2945	2945	0
447	20240905	112700	35134875	2945	2950	2950	2945	465
448	20240905	112600	33765325	2950	2950	2950	2950	0
449	20240905	112500	33765325	2950	2950	2950	2950	54
450	20240905	112400	33606025	2950	2950	2950	2950	0
451	20240905	112300	33606025	2950	2950	2950	2950	55
452	20240905	112200	33443775	2950	2950	2950	2950	0
453	20240905	112100	33443775	2950	2950	2950	2950	0
454	20240905	112000	33443775	2950	2950	2950	2950	55
455	20240905	111900	33281525	2955	2955	2955	2955	40
456	20240905	111800	33163325	2950	2950	2950	2950	55
457	20240905	111700	33001075	2950	2950	2950	2950	0
458	20240905	111600	33001075	2950	2950	2950	2950	0
459	20240905	111500	33001075	2950	2950	2950	2950	55
460	20240905	111400	32838825	2950	2950	2950	2950	773
461	20240905	111300	30558475	2945	2945	2945	2945	54
462	20240905	111200	30399445	2945	2945	2945	2945	0
463	20240905	111100	30399445	2945	2945	2945	2945	55
464	20240905	111000	30237470	2945	2945	2945	2945	0
465	20240905	110900	30237470	2945	2945	2945	2945	0
466	20240905	110800	30237470	2945	2945	2945	2945	55
467	20240905	110700	30075495	2945	2945	2945	2945	0
468	20240905	110600	30075495	2945	2945	2945	2945	55
469	20240905	110500	29913520	2945	2945	2945	2945	170
470	20240905	110400	29412870	2950	2955	2955	2950	2939
471	20240905	110300	20742210	2955	2955	2955	2955	0
472	20240905	110200	20742210	2955	2955	2955	2955	0
473	20240905	110100	20742210	2955	2955	2955	2955	0
474	20240905	110000	20742210	2955	2955	2955	2955	0
475	20240905	105900	20742210	2955	2955	2955	2955	0
476	20240905	105800	20742210	2955	2955	2955	2955	1
477	20240905	105700	20739255	2955	2955	2955	2955	0
478	20240905	105600	20739255	2955	2955	2955	2955	2
479	20240905	105500	20733345	2965	2965	2965	2965	0
480	20240905	105400	20733345	2965	2955	2965	2955	6
481	20240905	105300	20715605	2965	2965	2965	2965	15
482	20240905	105200	20671130	2955	2955	2955	2955	0
483	20240905	105100	20671130	2955	2955	2955	2955	2
484	20240905	105000	20665220	2965	2965	2965	2965	1
485	20240905	104900	20662255	2955	2955	2955	2955	5
486	20240905	104800	20647480	2965	2965	2965	2965	1
487	20240905	104700	20644515	2955	2955	2955	2955	0
488	20240905	104600	20644515	2955	2955	2955	2955	18
489	20240905	104500	20591325	2955	2955	2955	2955	0
490	20240905	104400	20591325	2955	2955	2955	2955	47
491	20240905	104300	20452440	2965	2965	2965	2965	0
492	20240905	104200	20452440	2965	2955	2965	2955	49
493	20240905	104100	20307635	2955	2955	2955	2955	0
494	20240905	104000	20307635	2955	2955	2955	2955	0
495	20240905	103900	20307635	2955	2955	2955	2955	47
496	20240905	103800	20168750	2960	2960	2960	2960	0
497	20240905	103700	20168750	2960	2960	2960	2960	48
498	20240905	103600	20026670	2960	2960	2960	2960	0
499	20240905	103500	20026670	2960	2960	2960	2960	0
500	20240905	103400	20026670	2960	2960	2960	2960	47
501	20240905	103300	19887550	2960	2960	2960	2960	0
502	20240905	103200	19887550	2960	2960	2960	2960	48
503	20240905	103100	19745470	2970	2970	2970	2970	0
504	20240905	103000	19745470	2970	2970	2970	2970	1
505	20240905	102900	19742500	2960	2970	2970	2960	49
506	20240905	102800	19597440	2960	2960	2960	2960	0
507	20240905	102700	19597440	2960	2960	2960	2960	48
508	20240905	102600	19455360	2960	2960	2960	2960	0
509	20240905	102500	19455360	2960	2960	2960	2960	47
510	20240905	102400	19316240	2970	2970	2970	2970	0
511	20240905	102300	19316240	2970	2970	2970	2970	200
512	20240905	102200	18722240	2960	2960	2960	2960	48
513	20240905	102100	18580160	2960	2960	2960	2960	0
514	20240905	102000	18580160	2960	2960	2960	2960	48
515	20240905	101900	18438080	2970	2970	2970	2970	10
516	20240905	101800	18408380	2960	2960	2960	2960	0
517	20240905	101700	18408380	2960	2970	2970	2960	54
518	20240905	101600	18248470	2970	2970	2970	2970	1
519	20240905	101500	18245500	2960	2960	2960	2960	48
520	20240905	101400	18103420	2960	2960	2960	2960	0
521	20240905	101300	18103420	2960	2960	2960	2960	47
522	20240905	101200	17964300	2960	2960	2960	2960	0
523	20240905	101100	17964300	2960	2960	2960	2960	0
524	20240905	101000	17964300	2960	2960	2960	2960	48
525	20240905	100900	17822220	2970	2970	2970	2970	1
526	20240905	100800	17819250	2960	2960	2960	2960	47
527	20240905	100700	17680130	2960	2960	2960	2960	0
528	20240905	100600	17680130	2960	2960	2960	2960	0
529	20240905	100500	17680130	2960	2960	2960	2960	48
530	20240905	100400	17538050	2960	2960	2960	2960	0
531	20240905	100300	17538050	2960	2970	2970	2960	90
532	20240905	100200	17271640	2970	2970	2970	2970	2
533	20240905	100100	17265700	2965	2965	2965	2965	100
534	20240905	100000	16969200	2960	2960	2960	2960	48
535	20240905	095900	16827120	2965	2965	2965	2965	5
536	20240905	095800	16812295	2965	2965	2965	2965	20
537	20240905	095700	16752995	2970	2970	2970	2970	0
538	20240905	095600	16752995	2970	2970	2970	2970	2
539	20240905	095500	16747055	2960	2960	2960	2960	0
540	20240905	095400	16747055	2960	2960	2960	2960	0
541	20240905	095300	16747055	2960	2970	2980	2960	50
542	20240905	095200	16599025	2965	2965	2965	2965	721
543	20240905	095100	14461260	2965	2965	2965	2965	1
544	20240905	095000	14458295	2970	2970	2970	2970	0
545	20240905	094900	14458295	2970	2970	2970	2970	1
546	20240905	094800	14455325	2960	2960	2960	2960	48
547	20240905	094700	14313245	2960	2960	2960	2960	0
548	20240905	094600	14313245	2960	2970	2970	2960	50
549	20240905	094500	14165215	2970	2970	2970	2970	215
550	20240905	094400	13526665	2970	2960	2970	2960	49
551	20240905	094300	13381615	2960	2960	2960	2960	0
552	20240905	094200	13381615	2960	2960	2960	2960	0
553	20240905	094100	13381615	2960	2960	2960	2960	47
554	20240905	094000	13242495	2970	2970	2970	2970	0
555	20240905	093900	13242495	2970	2960	2970	2960	58
556	20240905	093800	13070715	2970	2970	2970	2970	0
557	20240905	093700	13070715	2970	2970	2970	2970	15
558	20240905	093600	13026165	2970	2960	2970	2960	49
559	20240905	093500	12881115	2960	2960	2960	2960	0
560	20240905	093400	12881115	2960	2960	2960	2960	47
561	20240905	093300	12741995	2970	2970	2970	2970	0
562	20240905	093200	12741995	2970	2970	2970	2970	1
563	20240905	093100	12739025	2960	2960	2960	2960	48
564	20240905	093000	12596945	2960	2960	2960	2960	0
565	20240905	092900	12596945	2960	2960	2960	2960	47
566	20240905	092800	12457825	2970	2970	2970	2970	1
567	20240905	092700	12454855	2960	2960	2960	2960	48
568	20240905	092600	12312775	2970	2970	2970	2970	1
569	20240905	092500	12309805	2960	2960	2960	2960	0
570	20240905	092400	12309805	2960	2960	2960	2960	47
571	20240905	092300	12170685	2970	2970	2970	2970	0
572	20240905	092200	12170685	2970	2960	2970	2960	59
573	20240905	092100	11995935	2960	2960	2960	2960	0
574	20240905	092000	11995935	2960	2960	2960	2960	0
575	20240905	091900	11995935	2960	2960	2960	2960	47
576	20240905	091800	11856815	2960	2960	2960	2960	0
577	20240905	091700	11856815	2960	2975	2980	2960	1436
578	20240905	091600	7585430	2975	2975	2975	2975	673
579	20240905	091500	5583255	3000	2960	3000	2960	348
580	20240905	091400	4548415	2960	2960	2960	2960	47
581	20240905	091300	4409295	2960	2960	2960	2960	0
582	20240905	091200	4409295	2960	2960	2960	2960	1
583	20240905	091100	4406335	2960	2960	2960	2960	0
584	20240905	091000	4406335	2960	2960	2960	2960	48
585	20240905	090900	4264255	2970	2970	2970	2970	0
586	20240905	090800	4264255	2970	2950	2970	2950	853
587	20240905	090700	1735825	2950	2955	2955	2950	45
588	20240905	090600	1603065	2955	2955	2955	2955	0
589	20240905	090500	1603065	2955	2955	2955	2955	26
590	20240905	090400	1526235	2960	2960	2960	2960	121
591	20240905	090300	1168075	2960	2960	2960	2960	79
592	20240905	090200	934235	2960	2960	2960	2960	24
593	20240905	090100	863195	2965	2965	2965	2965	193
594	20240905	090000	290950	2965	2970	2970	2965	98