KissMeData/105550/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200700	115346180	2180	2180	2180	2180	417
3	20240911	200600	115346180	2180	2180	2180	2180	0
4	20240911	200500	115346180	2180	2180	2180	2180	0
5	20240911	200400	115346180	2180	2180	2180	2180	0
6	20240911	200300	115346180	2180	2180	2180	2180	0
7	20240911	200200	115346180	2180	2180	2180	2180	0
8	20240911	200100	115346180	2180	2180	2180	2180	0
9	20240911	200000	115346180	2180	2180	2180	2180	0
10	20240911	195900	115346180	2180	2180	2180	2180	0
11	20240911	195800	115346180	2180	2180	2180	2180	0
12	20240911	195700	115346180	2180	2180	2180	2180	0
13	20240911	195600	115346180	2180	2180	2180	2180	0
14	20240911	195500	115346180	2180	2180	2180	2180	0
15	20240911	195400	115346180	2180	2180	2180	2180	0
16	20240911	195300	115346180	2180	2180	2180	2180	0
17	20240911	195200	115346180	2180	2180	2180	2180	0
18	20240911	195100	115346180	2180	2180	2180	2180	0
19	20240911	195000	115346180	2180	2180	2180	2180	0
20	20240911	194900	115346180	2180	2180	2180	2180	0
21	20240911	194800	115346180	2180	2180	2180	2180	0
22	20240911	194700	115346180	2180	2180	2180	2180	0
23	20240911	194600	115346180	2180	2180	2180	2180	0
24	20240911	194500	115346180	2180	2180	2180	2180	0
25	20240911	194400	115346180	2180	2180	2180	2180	0
26	20240911	194300	115346180	2180	2180	2180	2180	0
27	20240911	194200	115346180	2180	2180	2180	2180	0
28	20240911	194100	115346180	2180	2180	2180	2180	0
29	20240911	194000	115346180	2180	2180	2180	2180	0
30	20240911	193900	115346180	2180	2180	2180	2180	0
31	20240911	193800	115346180	2180	2180	2180	2180	0
32	20240911	193700	115346180	2180	2180	2180	2180	417
33	20240911	193600	115346180	2180	2180	2180	2180	0
34	20240911	193500	115346180	2180	2180	2180	2180	0
35	20240911	193400	115346180	2180	2180	2180	2180	0
36	20240911	193300	115346180	2180	2180	2180	2180	0
37	20240911	193200	115346180	2180	2180	2180	2180	0
38	20240911	193100	115346180	2180	2180	2180	2180	0
39	20240911	193000	115346180	2180	2180	2180	2180	0
40	20240911	192900	115346180	2180	2180	2180	2180	0
41	20240911	192800	115346180	2180	2180	2180	2180	0
42	20240911	192700	115346180	2180	2180	2180	2180	0
43	20240911	192600	115346180	2180	2180	2180	2180	0
44	20240911	192500	115346180	2180	2180	2180	2180	0
45	20240911	192400	115346180	2180	2180	2180	2180	0
46	20240911	192300	115346180	2180	2180	2180	2180	0
47	20240911	192200	115346180	2180	2180	2180	2180	0
48	20240911	192100	115346180	2180	2180	2180	2180	0
49	20240911	192000	115346180	2180	2180	2180	2180	0
50	20240911	191900	115346180	2180	2180	2180	2180	0
51	20240911	191800	115346180	2180	2180	2180	2180	0
52	20240911	191700	115346180	2180	2180	2180	2180	0
53	20240911	191600	115346180	2180	2180	2180	2180	0
54	20240911	191500	115346180	2180	2180	2180	2180	0
55	20240911	191400	115346180	2180	2180	2180	2180	0
56	20240911	191300	115346180	2180	2180	2180	2180	0
57	20240911	191200	115346180	2180	2180	2180	2180	0
58	20240911	191100	115346180	2180	2180	2180	2180	0
59	20240911	191000	115346180	2180	2180	2180	2180	0
60	20240911	190900	115346180	2180	2180	2180	2180	0
61	20240911	190800	115346180	2180	2180	2180	2180	0
62	20240911	190700	115346180	2180	2180	2180	2180	417
63	20240911	190600	115346180	2180	2180	2180	2180	0
64	20240911	190500	115346180	2180	2180	2180	2180	0
65	20240911	190400	115346180	2180	2180	2180	2180	0
66	20240911	190300	115346180	2180	2180	2180	2180	0
67	20240911	190200	115346180	2180	2180	2180	2180	0
68	20240911	190100	115346180	2180	2180	2180	2180	0
69	20240911	190000	115346180	2180	2180	2180	2180	0
70	20240911	185900	115346180	2180	2180	2180	2180	0
71	20240911	185800	115346180	2180	2180	2180	2180	0
72	20240911	185700	115346180	2180	2180	2180	2180	0
73	20240911	185600	115346180	2180	2180	2180	2180	0
74	20240911	185500	115346180	2180	2180	2180	2180	0
75	20240911	185400	115346180	2180	2180	2180	2180	0
76	20240911	185300	115346180	2180	2180	2180	2180	0
77	20240911	185200	115346180	2180	2180	2180	2180	0
78	20240911	185100	115346180	2180	2180	2180	2180	0
79	20240911	185000	115346180	2180	2180	2180	2180	0
80	20240911	184900	115346180	2180	2180	2180	2180	0
81	20240911	184800	115346180	2180	2180	2180	2180	0
82	20240911	184700	115346180	2180	2180	2180	2180	0
83	20240911	184600	115346180	2180	2180	2180	2180	0
84	20240911	184500	115346180	2180	2180	2180	2180	0
85	20240911	184400	115346180	2180	2180	2180	2180	0
86	20240911	184300	115346180	2180	2180	2180	2180	0
87	20240911	184200	115346180	2180	2180	2180	2180	0
88	20240911	184100	115346180	2180	2180	2180	2180	0
89	20240911	184000	115346180	2180	2180	2180	2180	0
90	20240911	183900	115346180	2180	2180	2180	2180	0
91	20240911	183800	115346180	2180	2180	2180	2180	0
92	20240911	183700	115346180	2180	2180	2180	2180	417
93	20240911	183600	115346180	2180	2180	2180	2180	0
94	20240911	183500	115346180	2180	2180	2180	2180	0
95	20240911	183400	115346180	2180	2180	2180	2180	0
96	20240911	183300	115346180	2180	2180	2180	2180	0
97	20240911	183200	115346180	2180	2180	2180	2180	0
98	20240911	183100	115346180	2180	2180	2180	2180	0
99	20240911	183000	115346180	2180	2180	2180	2180	0
100	20240911	182900	115346180	2180	2180	2180	2180	0
101	20240911	182800	115346180	2180	2180	2180	2180	0
102	20240911	182700	115346180	2180	2180	2180	2180	0
103	20240911	182600	115346180	2180	2180	2180	2180	0
104	20240911	182500	115346180	2180	2180	2180	2180	0
105	20240911	182400	115346180	2180	2180	2180	2180	0
106	20240911	182300	115346180	2180	2180	2180	2180	0
107	20240911	182200	115346180	2180	2180	2180	2180	0
108	20240911	182100	115346180	2180	2180	2180	2180	0
109	20240911	182000	115346180	2180	2180	2180	2180	0
110	20240911	181900	115346180	2180	2180	2180	2180	0
111	20240911	181800	115346180	2180	2180	2180	2180	0
112	20240911	181700	115346180	2180	2180	2180	2180	0
113	20240911	181600	115346180	2180	2180	2180	2180	0
114	20240911	181500	115346180	2180	2180	2180	2180	0
115	20240911	181400	115346180	2180	2180	2180	2180	0
116	20240911	181300	115346180	2180	2180	2180	2180	0
117	20240911	181200	115346180	2180	2180	2180	2180	0
118	20240911	181100	115346180	2180	2180	2180	2180	0
119	20240911	181000	115346180	2180	2180	2180	2180	0
120	20240911	180900	115346180	2180	2180	2180	2180	0
121	20240911	180800	115346180	2180	2180	2180	2180	0
122	20240911	180700	115346180	2180	2180	2180	2180	417
123	20240911	180600	115346180	2180	2180	2180	2180	0
124	20240911	180500	115346180	2180	2180	2180	2180	0
125	20240911	180400	115346180	2180	2180	2180	2180	0
126	20240911	180300	115346180	2180	2180	2180	2180	0
127	20240911	180200	115346180	2180	2180	2180	2180	0
128	20240911	180100	115346180	2180	2180	2180	2180	0
129	20240911	180000	115346180	2180	2180	2180	2180	0
130	20240911	175900	115346180	2180	2180	2180	2180	0
131	20240911	175800	115346180	2180	2180	2180	2180	0
132	20240911	175700	115346180	2180	2180	2180	2180	0
133	20240911	175600	115346180	2180	2180	2180	2180	0
134	20240911	175500	115346180	2180	2180	2180	2180	0
135	20240911	175400	115346180	2180	2180	2180	2180	0
136	20240911	175300	115346180	2180	2180	2180	2180	0
137	20240911	175200	115346180	2180	2180	2180	2180	0
138	20240911	175100	115346180	2180	2180	2180	2180	0
139	20240911	175000	115346180	2180	2180	2180	2180	0
140	20240911	174900	115346180	2180	2180	2180	2180	0
141	20240911	174800	115346180	2180	2180	2180	2180	0
142	20240911	174700	115346180	2180	2180	2180	2180	0
143	20240911	174600	115346180	2180	2180	2180	2180	0
144	20240911	174500	115346180	2180	2180	2180	2180	0
145	20240911	174400	115346180	2180	2180	2180	2180	0
146	20240911	174300	115346180	2180	2180	2180	2180	0
147	20240911	174200	115346180	2180	2180	2180	2180	0
148	20240911	174100	115346180	2180	2180	2180	2180	0
149	20240911	174000	115346180	2180	2180	2180	2180	0
150	20240911	173900	115346180	2180	2180	2180	2180	0
151	20240911	173800	115346180	2180	2180	2180	2180	0
152	20240911	173700	115346180	2180	2180	2180	2180	417
153	20240911	173600	115346180	2180	2180	2180	2180	0
154	20240911	173500	115346180	2180	2180	2180	2180	0
155	20240911	173400	115346180	2180	2180	2180	2180	0
156	20240911	173300	115346180	2180	2180	2180	2180	0
157	20240911	173200	115346180	2180	2180	2180	2180	0
158	20240911	173100	115346180	2180	2180	2180	2180	0
159	20240911	173000	115346180	2180	2180	2180	2180	0
160	20240911	172900	115346180	2180	2180	2180	2180	0
161	20240911	172800	115346180	2180	2180	2180	2180	0
162	20240911	172700	115346180	2180	2180	2180	2180	0
163	20240911	172600	115346180	2180	2180	2180	2180	0
164	20240911	172500	115346180	2180	2180	2180	2180	0
165	20240911	172400	115346180	2180	2180	2180	2180	0
166	20240911	172300	115346180	2180	2180	2180	2180	0
167	20240911	172200	115346180	2180	2180	2180	2180	0
168	20240911	172100	115346180	2180	2180	2180	2180	0
169	20240911	172000	115346180	2180	2180	2180	2180	0
170	20240911	171900	115346180	2180	2180	2180	2180	0
171	20240911	171800	115346180	2180	2180	2180	2180	0
172	20240911	171700	115346180	2180	2180	2180	2180	0
173	20240911	171600	115346180	2180	2180	2180	2180	0
174	20240911	171500	115346180	2180	2180	2180	2180	0
175	20240911	171400	115346180	2180	2180	2180	2180	0
176	20240911	171300	115346180	2180	2180	2180	2180	0
177	20240911	171200	115346180	2180	2180	2180	2180	0
178	20240911	171100	115346180	2180	2180	2180	2180	0
179	20240911	171000	115346180	2180	2180	2180	2180	0
180	20240911	170900	115346180	2180	2180	2180	2180	0
181	20240911	170800	115346180	2180	2180	2180	2180	0
182	20240911	170700	115346180	2180	2180	2180	2180	417
183	20240911	170600	115346180	2180	2180	2180	2180	0
184	20240911	170500	115346180	2180	2180	2180	2180	0
185	20240911	170400	115346180	2180	2180	2180	2180	0
186	20240911	170300	115346180	2180	2180	2180	2180	0
187	20240911	170200	115346180	2180	2180	2180	2180	0
188	20240911	170100	115346180	2180	2180	2180	2180	0
189	20240911	170000	115346180	2180	2180	2180	2180	0
190	20240911	165900	115346180	2180	2180	2180	2180	0
191	20240911	165800	115346180	2180	2180	2180	2180	0
192	20240911	165700	115346180	2180	2180	2180	2180	0
193	20240911	165600	115346180	2180	2180	2180	2180	0
194	20240911	165500	115346180	2180	2180	2180	2180	0
195	20240911	165400	115346180	2180	2180	2180	2180	0
196	20240911	165300	115346180	2180	2180	2180	2180	0
197	20240911	165200	115346180	2180	2180	2180	2180	0
198	20240911	165100	115346180	2180	2180	2180	2180	0
199	20240911	165000	115346180	2180	2180	2180	2180	0
200	20240911	164900	115346180	2180	2180	2180	2180	0
201	20240911	164800	115346180	2180	2180	2180	2180	0
202	20240911	164700	115346180	2180	2180	2180	2180	0
203	20240911	164600	115346180	2180	2180	2180	2180	0
204	20240911	164500	115346180	2180	2180	2180	2180	0
205	20240911	164400	115346180	2180	2180	2180	2180	0
206	20240911	164300	115346180	2180	2180	2180	2180	0
207	20240911	164200	115346180	2180	2180	2180	2180	0
208	20240911	164100	115346180	2180	2180	2180	2180	0
209	20240911	164000	115346180	2180	2180	2180	2180	0
210	20240911	163900	115346180	2180	2180	2180	2180	0
211	20240911	163800	115346180	2180	2180	2180	2180	0
212	20240911	163700	115346180	2180	2180	2180	2180	417
213	20240911	163600	115346180	2180	2180	2180	2180	0
214	20240911	163500	115346180	2180	2180	2180	2180	0
215	20240911	163400	115346180	2180	2180	2180	2180	0
216	20240911	163300	115346180	2180	2180	2180	2180	0
217	20240911	163200	115346180	2180	2180	2180	2180	0
218	20240911	163100	115346180	2180	2180	2180	2180	0
219	20240911	163000	115346180	2180	2180	2180	2180	0
220	20240911	162900	115346180	2180	2180	2180	2180	0
221	20240911	162800	115346180	2180	2180	2180	2180	0
222	20240911	162700	115346180	2180	2180	2180	2180	0
223	20240911	162600	115346180	2180	2180	2180	2180	0
224	20240911	162500	115346180	2180	2180	2180	2180	0
225	20240911	162400	115346180	2180	2180	2180	2180	0
226	20240911	162300	115346180	2180	2180	2180	2180	0
227	20240911	162200	115346180	2180	2180	2180	2180	0
228	20240911	162100	115346180	2180	2180	2180	2180	0
229	20240911	162000	115346180	2180	2180	2180	2180	0
230	20240911	161900	115346180	2180	2180	2180	2180	0
231	20240911	161800	115346180	2180	2180	2180	2180	0
232	20240911	161700	115346180	2180	2180	2180	2180	0
233	20240911	161600	115346180	2180	2180	2180	2180	0
234	20240911	161500	115346180	2180	2180	2180	2180	0
235	20240911	161400	115346180	2180	2180	2180	2180	0
236	20240911	161300	115346180	2180	2180	2180	2180	0
237	20240911	161200	115346180	2180	2180	2180	2180	0
238	20240911	161100	115346180	2180	2180	2180	2180	0
239	20240911	161000	115346180	2180	2180	2180	2180	0
240	20240911	160900	115346180	2180	2180	2180	2180	0
241	20240911	160800	115346180	2180	2180	2180	2180	0
242	20240911	160700	115346180	2180	2180	2180	2180	417
243	20240911	160600	115346180	2180	2180	2180	2180	0
244	20240911	160500	115346180	2180	2180	2180	2180	0
245	20240911	160400	115346180	2180	2180	2180	2180	0
246	20240911	160300	115346180	2180	2180	2180	2180	0
247	20240911	160200	115346180	2180	2180	2180	2180	0
248	20240911	160100	115346180	2180	2180	2180	2180	0
249	20240911	160000	115346180	2180	2180	2180	2180	0
250	20240911	155900	115346180	2180	2180	2180	2180	0
251	20240911	155800	115346180	2180	2180	2180	2180	0
252	20240911	155700	115346180	2180	2180	2180	2180	0
253	20240911	155600	115346180	2180	2180	2180	2180	0
254	20240911	155500	115346180	2180	2180	2180	2180	0
255	20240911	155400	115346180	2180	2180	2180	2180	0
256	20240911	155300	115346180	2180	2180	2180	2180	0
257	20240911	155200	115346180	2180	2180	2180	2180	0
258	20240911	155100	115346180	2180	2180	2180	2180	0
259	20240911	155000	115346180	2180	2180	2180	2180	0
260	20240911	154900	115346180	2180	2180	2180	2180	0
261	20240911	154800	115346180	2180	2180	2180	2180	0
262	20240911	154700	115346180	2180	2180	2180	2180	0
263	20240911	154600	115346180	2180	2180	2180	2180	0
264	20240911	154500	115346180	2180	2180	2180	2180	0
265	20240911	154400	115346180	2180	2180	2180	2180	0
266	20240911	154300	115346180	2180	2180	2180	2180	0
267	20240911	154200	115346180	2180	2180	2180	2180	0
268	20240911	154100	115346180	2180	2180	2180	2180	0
269	20240911	154000	115346180	2180	2180	2180	2180	0
270	20240911	153900	115346180	2180	2180	2180	2180	0
271	20240911	153800	115346180	2180	2180	2180	2180	0
272	20240911	153700	115346180	2180	2180	2180	2180	417
273	20240911	153600	115346180	2180	2180	2180	2180	0
274	20240911	153500	115346180	2180	2180	2180	2180	0
275	20240911	153400	115346180	2180	2180	2180	2180	0
276	20240911	153300	115346180	2180	2180	2180	2180	0
277	20240911	153200	115346180	2180	2180	2180	2180	0
278	20240911	153100	115346180	2180	2180	2180	2180	0
279	20240911	153000	115346180	2180	2180	2180	2180	417
280	20240911	152900	114437120	2165	2165	2165	2165	0
281	20240911	152800	114437120	2165	2165	2165	2165	0
282	20240911	152700	114437120	2165	2165	2165	2165	0
283	20240911	152600	114437120	2165	2165	2165	2165	0
284	20240911	152500	114437120	2165	2165	2165	2165	0
285	20240911	152400	114437120	2165	2165	2165	2165	0
286	20240911	152300	114437120	2165	2165	2165	2165	0
287	20240911	152200	114437120	2165	2165	2165	2165	0
288	20240911	152100	114437120	2165	2165	2165	2165	0
289	20240911	152000	114437120	2165	2165	2165	2165	0
290	20240911	151900	114437120	2165	2195	2195	2165	157
291	20240911	151800	114096555	2190	2190	2190	2190	95
292	20240911	151700	113888505	2195	2195	2195	2195	0
293	20240911	151600	113888505	2195	2195	2195	2195	0
294	20240911	151500	113888505	2195	2195	2195	2195	120
295	20240911	151400	113625105	2200	2200	2200	2200	0
296	20240911	151300	113625105	2200	2200	2200	2200	0
297	20240911	151200	113625105	2200	2200	2200	2200	0
298	20240911	151100	113625105	2200	2195	2200	2195	100
299	20240911	151000	113405225	2200	2200	2200	2200	0
300	20240911	150900	113405225	2200	2200	2200	2200	0
301	20240911	150800	113405225	2200	2190	2200	2190	50
302	20240911	150700	113295335	2200	2200	2200	2200	0
303	20240911	150600	113295335	2200	2200	2200	2200	0
304	20240911	150500	113295335	2200	2195	2200	2190	68
305	20240911	150400	113145920	2195	2195	2195	2195	0
306	20240911	150300	113145920	2195	2195	2195	2195	0
307	20240911	150200	113145920	2195	2200	2200	2195	25
308	20240911	150100	113090945	2200	2195	2200	2195	30
309	20240911	150000	113025080	2190	2200	2200	2190	105
310	20240911	145900	112795080	2200	2185	2200	2185	443
311	20240911	145800	111821865	2185	2185	2185	2185	150
312	20240911	145700	111494115	2185	2185	2185	2185	0
313	20240911	145600	111494115	2185	2185	2185	2185	0
314	20240911	145500	111494115	2185	2185	2185	2185	0
315	20240911	145400	111494115	2185	2185	2185	2185	0
316	20240911	145300	111494115	2185	2185	2185	2185	0
317	20240911	145200	111494115	2185	2185	2185	2185	0
318	20240911	145100	111494115	2185	2185	2185	2185	0
319	20240911	145000	111494115	2185	2185	2185	2185	0
320	20240911	144900	111494115	2185	2185	2185	2185	0
321	20240911	144800	111494115	2185	2185	2185	2185	0
322	20240911	144700	111494115	2185	2185	2185	2185	0
323	20240911	144600	111494115	2185	2185	2185	2185	10
324	20240911	144500	111472265	2175	2175	2175	2175	20
325	20240911	144400	111428765	2180	2180	2180	2180	0
326	20240911	144300	111428765	2180	2180	2180	2180	0
327	20240911	144200	111428765	2180	2180	2180	2180	0
328	20240911	144100	111428765	2180	2180	2180	2180	0
329	20240911	144000	111428765	2180	2180	2180	2180	860
330	20240911	143900	109553965	2180	2165	2180	2165	864
331	20240911	143800	107674460	2150	2150	2150	2150	0
332	20240911	143700	107674460	2150	2150	2150	2150	882
333	20240911	143600	105778160	2150	2170	2170	2150	10480
334	20240911	143500	83184285	2175	2175	2175	2175	0
335	20240911	143400	83184285	2175	2175	2175	2175	147
336	20240911	143300	82864560	2170	2170	2170	2170	0
337	20240911	143200	82864560	2170	2170	2170	2170	0
338	20240911	143100	82864560	2170	2175	2175	2170	3637
339	20240911	143000	74964090	2180	2180	2180	2180	0
340	20240911	142900	74964090	2180	2180	2180	2180	0
341	20240911	142800	74964090	2180	2180	2180	2180	0
342	20240911	142700	74964090	2180	2180	2180	2180	0
343	20240911	142600	74964090	2180	2180	2180	2180	0
344	20240911	142500	74964090	2180	2180	2180	2180	5
345	20240911	142400	74953190	2180	2180	2180	2180	0
346	20240911	142300	74953190	2180	2180	2180	2180	350
347	20240911	142200	74190190	2175	2175	2175	2175	0
348	20240911	142100	74190190	2175	2175	2175	2175	0
349	20240911	142000	74190190	2175	2175	2175	2175	0
350	20240911	141900	74190190	2175	2175	2175	2175	0
351	20240911	141800	74190190	2175	2175	2175	2175	0
352	20240911	141700	74190190	2175	2175	2175	2175	0
353	20240911	141600	74190190	2175	2175	2175	2175	285
354	20240911	141500	73570315	2175	2175	2175	2175	0
355	20240911	141400	73570315	2175	2175	2175	2175	0
356	20240911	141300	73570315	2175	2175	2175	2175	62
357	20240911	141200	73435465	2180	2180	2180	2180	0
358	20240911	141100	73435465	2180	2180	2180	2180	0
359	20240911	141000	73435465	2180	2180	2180	2180	0
360	20240911	140900	73435465	2180	2185	2185	2180	1763
361	20240911	140800	69589190	2185	2185	2185	2185	0
362	20240911	140700	69589190	2185	2185	2185	2185	0
363	20240911	140600	69589190	2185	2185	2185	2185	0
364	20240911	140500	69589190	2185	2185	2185	2185	292
365	20240911	140400	68951170	2200	2200	2200	2200	0
366	20240911	140300	68951170	2200	2200	2200	2200	0
367	20240911	140200	68951170	2200	2200	2200	2200	0
368	20240911	140100	68951170	2200	2200	2200	2200	0
369	20240911	140000	68951170	2200	2200	2200	2200	0
370	20240911	135900	68951170	2200	2200	2200	2200	0
371	20240911	135800	68951170	2200	2200	2200	2200	0
372	20240911	135700	68951170	2200	2200	2200	2200	0
373	20240911	135600	68951170	2200	2200	2200	2200	0
374	20240911	135500	68951170	2200	2200	2200	2200	0
375	20240911	135400	68951170	2200	2200	2200	2200	0
376	20240911	135300	68951170	2200	2200	2200	2200	0
377	20240911	135200	68951170	2200	2200	2200	2200	0
378	20240911	135100	68951170	2200	2200	2200	2200	0
379	20240911	135000	68951170	2200	2200	2200	2200	0
380	20240911	134900	68951170	2200	2200	2200	2200	0
381	20240911	134800	68951170	2200	2200	2200	2200	0
382	20240911	134700	68951170	2200	2200	2200	2200	0
383	20240911	134600	68951170	2200	2200	2200	2200	1
384	20240911	134500	68948970	2185	2185	2185	2185	7
385	20240911	134400	68933675	2185	2185	2185	2185	10
386	20240911	134300	68911825	2210	2210	2210	2210	0
387	20240911	134200	68911825	2210	2210	2210	2210	0
388	20240911	134100	68911825	2210	2210	2210	2210	0
389	20240911	134000	68911825	2210	2210	2210	2210	0
390	20240911	133900	68911825	2210	2210	2210	2210	0
391	20240911	133800	68911825	2210	2210	2210	2210	0
392	20240911	133700	68911825	2210	2210	2210	2210	1
393	20240911	133600	68909615	2190	2190	2190	2190	0
394	20240911	133500	68909615	2190	2190	2190	2190	0
395	20240911	133400	68909615	2190	2190	2190	2190	0
396	20240911	133300	68909615	2190	2190	2190	2190	0
397	20240911	133200	68909615	2190	2190	2190	2190	0
398	20240911	133100	68909615	2190	2190	2190	2190	0
399	20240911	133000	68909615	2190	2195	2195	2190	200
400	20240911	132900	68471115	2210	2210	2210	2210	0
401	20240911	132800	68471115	2210	2210	2210	2210	0
402	20240911	132700	68471115	2210	2210	2210	2210	0
403	20240911	132600	68471115	2210	2210	2210	2210	0
404	20240911	132500	68471115	2210	2210	2210	2210	0
405	20240911	132400	68471115	2210	2210	2210	2210	0
406	20240911	132300	68471115	2210	2210	2210	2210	0
407	20240911	132200	68471115	2210	2210	2210	2210	0
408	20240911	132100	68471115	2210	2210	2210	2210	0
409	20240911	132000	68471115	2210	2210	2210	2210	0
410	20240911	131900	68471115	2210	2210	2210	2210	0
411	20240911	131800	68471115	2210	2210	2210	2210	0
412	20240911	131700	68471115	2210	2210	2210	2210	18
413	20240911	131600	68431335	2210	2210	2210	2210	0
414	20240911	131500	68431335	2210	2210	2210	2210	0
415	20240911	131400	68431335	2210	2210	2210	2210	0
416	20240911	131300	68431335	2210	2210	2210	2210	0
417	20240911	131200	68431335	2210	2210	2210	2210	0
418	20240911	131100	68431335	2210	2210	2210	2210	0
419	20240911	131000	68431335	2210	2210	2210	2210	0
420	20240911	130900	68431335	2210	2210	2210	2210	0
421	20240911	130800	68431335	2210	2210	2210	2210	0
422	20240911	130700	68431335	2210	2210	2210	2210	0
423	20240911	130600	68431335	2210	2210	2210	2210	0
424	20240911	130500	68431335	2210	2210	2210	2210	0
425	20240911	130400	68431335	2210	2210	2210	2210	0
426	20240911	130300	68431335	2210	2210	2210	2210	2
427	20240911	130200	68426915	2205	2205	2205	2205	0
428	20240911	130100	68426915	2205	2205	2205	2205	0
429	20240911	130000	68426915	2205	2205	2205	2205	500
430	20240911	125900	67324415	2205	2205	2205	2205	0
431	20240911	125800	67324415	2205	2205	2205	2205	0
432	20240911	125700	67324415	2205	2205	2205	2205	0
433	20240911	125600	67324415	2205	2205	2205	2205	0
434	20240911	125500	67324415	2205	2205	2205	2205	0
435	20240911	125400	67324415	2205	2205	2205	2205	0
436	20240911	125300	67324415	2205	2205	2205	2205	0
437	20240911	125200	67324415	2205	2205	2205	2205	0
438	20240911	125100	67324415	2205	2205	2205	2205	200
439	20240911	125000	66883415	2205	2205	2205	2205	0
440	20240911	124900	66883415	2205	2205	2205	2205	0
441	20240911	124800	66883415	2205	2205	2205	2205	0
442	20240911	124700	66883415	2205	2205	2205	2205	0
443	20240911	124600	66883415	2205	2205	2205	2205	0
444	20240911	124500	66883415	2205	2205	2205	2205	0
445	20240911	124400	66883415	2205	2205	2205	2205	0
446	20240911	124300	66883415	2205	2205	2205	2205	0
447	20240911	124200	66883415	2205	2205	2205	2205	0
448	20240911	124100	66883415	2205	2205	2205	2205	0
449	20240911	124000	66883415	2205	2205	2205	2205	0
450	20240911	123900	66883415	2205	2205	2205	2205	0
451	20240911	123800	66883415	2205	2205	2205	2205	0
452	20240911	123700	66883415	2205	2205	2205	2205	0
453	20240911	123600	66883415	2205	2205	2205	2205	0
454	20240911	123500	66883415	2205	2205	2205	2205	0
455	20240911	123400	66883415	2205	2205	2205	2205	0
456	20240911	123300	66883415	2205	2205	2205	2205	0
457	20240911	123200	66883415	2205	2205	2205	2205	0
458	20240911	123100	66883415	2205	2205	2205	2205	0
459	20240911	123000	66883415	2205	2205	2205	2205	0
460	20240911	122900	66883415	2205	2205	2205	2205	0
461	20240911	122800	66883415	2205	2205	2205	2205	0
462	20240911	122700	66883415	2205	2205	2205	2205	0
463	20240911	122600	66883415	2205	2205	2205	2205	0
464	20240911	122500	66883415	2205	2205	2205	2205	0
465	20240911	122400	66883415	2205	2205	2205	2205	0
466	20240911	122300	66883415	2205	2205	2205	2205	0
467	20240911	122200	66883415	2205	2205	2205	2205	1
468	20240911	122100	66881210	2200	2190	2200	2185	1662
469	20240911	122000	63243845	2215	2215	2215	2215	0
470	20240911	121900	63243845	2215	2215	2215	2215	0
471	20240911	121800	63243845	2215	2215	2215	2215	0
472	20240911	121700	63243845	2215	2215	2215	2215	0
473	20240911	121600	63243845	2215	2215	2215	2215	0
474	20240911	121500	63243845	2215	2215	2215	2215	0
475	20240911	121400	63243845	2215	2215	2215	2215	0
476	20240911	121300	63243845	2215	2215	2215	2215	0
477	20240911	121200	63243845	2215	2215	2215	2215	0
478	20240911	121100	63243845	2215	2215	2215	2215	0
479	20240911	121000	63243845	2215	2215	2215	2215	0
480	20240911	120900	63243845	2215	2215	2215	2215	0
481	20240911	120800	63243845	2215	2215	2215	2215	0
482	20240911	120700	63243845	2215	2215	2215	2215	0
483	20240911	120600	63243845	2215	2215	2215	2215	0
484	20240911	120500	63243845	2215	2215	2215	2215	0
485	20240911	120400	63243845	2215	2215	2215	2215	0
486	20240911	120300	63243845	2215	2215	2215	2215	0
487	20240911	120200	63243845	2215	2215	2215	2215	0
488	20240911	120100	63243845	2215	2215	2215	2215	0
489	20240911	120000	63243845	2215	2215	2215	2215	0
490	20240911	115900	63243845	2215	2215	2215	2215	0
491	20240911	115800	63243845	2215	2215	2215	2215	0
492	20240911	115700	63243845	2215	2215	2215	2215	0
493	20240911	115600	63243845	2215	2215	2215	2215	0
494	20240911	115500	63243845	2215	2215	2215	2215	0
495	20240911	115400	63243845	2215	2215	2215	2215	0
496	20240911	115300	63243845	2215	2215	2215	2215	0
497	20240911	115200	63243845	2215	2215	2215	2215	0
498	20240911	115100	63243845	2215	2215	2215	2215	0
499	20240911	115000	63243845	2215	2215	2215	2215	0
500	20240911	114900	63243845	2215	2215	2215	2215	0
501	20240911	114800	63243845	2215	2215	2215	2215	0
502	20240911	114700	63243845	2215	2215	2215	2215	1
503	20240911	114600	63241630	2190	2190	2190	2190	10
504	20240911	114500	63219730	2190	2190	2190	2190	3
505	20240911	114400	63213160	2190	2190	2190	2190	2
506	20240911	114300	63208780	2190	2190	2190	2190	0
507	20240911	114200	63208780	2190	2190	2190	2190	0
508	20240911	114100	63208780	2190	2190	2190	2190	0
509	20240911	114000	63208780	2190	2190	2190	2190	0
510	20240911	113900	63208780	2190	2190	2190	2190	0
511	20240911	113800	63208780	2190	2190	2190	2190	0
512	20240911	113700	63208780	2190	2190	2190	2190	0
513	20240911	113600	63208780	2190	2190	2190	2190	0
514	20240911	113500	63208780	2190	2190	2190	2190	0
515	20240911	113400	63208780	2190	2190	2190	2190	0
516	20240911	113300	63208780	2190	2190	2190	2190	0
517	20240911	113200	63208780	2190	2190	2190	2190	0
518	20240911	113100	63208780	2190	2190	2190	2190	0
519	20240911	113000	63208780	2190	2190	2190	2190	0
520	20240911	112900	63208780	2190	2190	2190	2190	0
521	20240911	112800	63208780	2190	2190	2190	2190	0
522	20240911	112700	63208780	2190	2195	2195	2190	500
523	20240911	112600	62113775	2215	2215	2215	2215	0
524	20240911	112500	62113775	2215	2215	2215	2215	0
525	20240911	112400	62113775	2215	2215	2215	2215	0
526	20240911	112300	62113775	2215	2215	2215	2215	0
527	20240911	112200	62113775	2215	2215	2215	2215	0
528	20240911	112100	62113775	2215	2215	2215	2215	0
529	20240911	112000	62113775	2215	2215	2215	2215	0
530	20240911	111900	62113775	2215	2215	2215	2215	0
531	20240911	111800	62113775	2215	2215	2215	2215	0
532	20240911	111700	62113775	2215	2215	2215	2215	0
533	20240911	111600	62113775	2215	2215	2215	2215	0
534	20240911	111500	62113775	2215	2215	2215	2215	0
535	20240911	111400	62113775	2215	2215	2215	2215	0
536	20240911	111300	62113775	2215	2215	2215	2215	0
537	20240911	111200	62113775	2215	2215	2215	2215	0
538	20240911	111100	62113775	2215	2215	2215	2215	0
539	20240911	111000	62113775	2215	2215	2215	2215	0
540	20240911	110900	62113775	2215	2215	2215	2215	0
541	20240911	110800	62113775	2215	2215	2215	2215	18
542	20240911	110700	62073905	2215	2215	2215	2215	0
543	20240911	110600	62073905	2215	2215	2215	2215	200
544	20240911	110500	61630905	2215	2215	2215	2215	0
545	20240911	110400	61630905	2215	2215	2215	2215	0
546	20240911	110300	61630905	2215	2215	2215	2215	1
547	20240911	110200	61628690	2195	2195	2195	2195	0
548	20240911	110100	61628690	2195	2195	2195	2195	0
549	20240911	110000	61628690	2195	2195	2195	2195	500
550	20240911	105900	60531190	2195	2195	2195	2195	500
551	20240911	105800	59433690	2195	2195	2195	2195	100
552	20240911	105700	59214190	2215	2215	2215	2215	0
553	20240911	105600	59214190	2215	2215	2215	2215	1
554	20240911	105500	59211975	2195	2195	2195	2195	0
555	20240911	105400	59211975	2195	2195	2195	2195	0
556	20240911	105300	59211975	2195	2195	2195	2195	0
557	20240911	105200	59211975	2195	2195	2195	2195	206
558	20240911	105100	58759805	2220	2220	2220	2220	0
559	20240911	105000	58759805	2220	2220	2220	2220	0
560	20240911	104900	58759805	2220	2220	2220	2220	0
561	20240911	104800	58759805	2220	2220	2220	2220	0
562	20240911	104700	58759805	2220	2220	2220	2220	0
563	20240911	104600	58759805	2220	2220	2220	2220	0
564	20240911	104500	58759805	2220	2220	2220	2220	30
565	20240911	104400	58693205	2225	2225	2225	2225	0
566	20240911	104300	58693205	2225	2225	2225	2225	0
567	20240911	104200	58693205	2225	2225	2225	2225	0
568	20240911	104100	58693205	2225	2220	2225	2220	70
569	20240911	104000	58537705	2220	2220	2220	2220	0
570	20240911	103900	58537705	2220	2220	2220	2220	1
571	20240911	103800	58535485	2220	2220	2220	2220	0
572	20240911	103700	58535485	2220	2215	2220	2215	2000
573	20240911	103600	54095735	2220	2220	2220	2220	0
574	20240911	103500	54095735	2220	2220	2220	2220	0
575	20240911	103400	54095735	2220	2220	2220	2220	0
576	20240911	103300	54095735	2220	2220	2220	2220	0
577	20240911	103200	54095735	2220	2220	2220	2220	0
578	20240911	103100	54095735	2220	2220	2220	2220	0
579	20240911	103000	54095735	2220	2220	2220	2220	0
580	20240911	102900	54095735	2220	2220	2220	2220	0
581	20240911	102800	54095735	2220	2220	2220	2220	0
582	20240911	102700	54095735	2220	2220	2220	2220	0
583	20240911	102600	54095735	2220	2220	2220	2220	0
584	20240911	102500	54095735	2220	2215	2220	2215	768
585	20240911	102400	52390835	2220	2220	2220	2220	17
586	20240911	102300	52353095	2220	2190	2220	2190	15287
587	20240911	102200	18832995	2190	2190	2190	2190	0
588	20240911	102100	18832995	2190	2190	2190	2190	3
589	20240911	102000	18826425	2175	2175	2175	2175	0
590	20240911	101900	18826425	2175	2180	2180	2175	284
591	20240911	101800	18207445	2190	2190	2190	2190	0
592	20240911	101700	18207445	2190	2190	2190	2190	0
593	20240911	101600	18207445	2190	2190	2190	2190	0
594	20240911	101500	18207445	2190	2190	2190	2190	0
595	20240911	101400	18207445	2190	2185	2190	2185	70
596	20240911	101300	18054450	2175	2175	2175	2175	5
597	20240911	101200	18043575	2180	2180	2180	2180	0
598	20240911	101100	18043575	2180	2180	2180	2180	0
599	20240911	101000	18043575	2180	2180	2180	2180	0
600	20240911	100900	18043575	2180	2180	2180	2180	0
601	20240911	100800	18043575	2180	2180	2180	2180	58
602	20240911	100700	17917135	2180	2180	2180	2180	0
603	20240911	100600	17917135	2180	2180	2180	2180	0
604	20240911	100500	17917135	2180	2180	2180	2180	0
605	20240911	100400	17917135	2180	2180	2180	2180	0
606	20240911	100300	17917135	2180	2180	2180	2180	0
607	20240911	100200	17917135	2180	2180	2180	2180	0
608	20240911	100100	17917135	2180	2180	2180	2180	0
609	20240911	100000	17917135	2180	2180	2180	2180	0
610	20240911	095900	17917135	2180	2180	2180	2180	0
611	20240911	095800	17917135	2180	2180	2180	2180	0
612	20240911	095700	17917135	2180	2180	2180	2180	0
613	20240911	095600	17917135	2180	2180	2180	2180	0
614	20240911	095500	17917135	2180	2180	2180	2180	0
615	20240911	095400	17917135	2180	2180	2180	2180	0
616	20240911	095300	17917135	2180	2180	2180	2180	0
617	20240911	095200	17917135	2180	2180	2180	2180	0
618	20240911	095100	17917135	2180	2180	2180	2180	2
619	20240911	095000	17912775	2190	2190	2190	2190	0
620	20240911	094900	17912775	2190	2190	2190	2190	0
621	20240911	094800	17912775	2190	2190	2190	2190	0
622	20240911	094700	17912775	2190	2190	2190	2190	0
623	20240911	094600	17912775	2190	2190	2190	2190	0
624	20240911	094500	17912775	2190	2190	2190	2190	0
625	20240911	094400	17912775	2190	2190	2190	2190	18
626	20240911	094300	17873355	2190	2190	2190	2190	0
627	20240911	094200	17873355	2190	2190	2190	2190	0
628	20240911	094100	17873355	2190	2190	2190	2190	0
629	20240911	094000	17873355	2190	2190	2190	2190	4
630	20240911	093900	17864595	2170	2170	2170	2170	118
631	20240911	093800	17608535	2155	2155	2155	2155	0
632	20240911	093700	17608535	2155	2155	2155	2155	0
633	20240911	093600	17608535	2155	2155	2155	2155	0
634	20240911	093500	17608535	2155	2155	2155	2155	0
635	20240911	093400	17608535	2155	2170	2170	2155	1700
636	20240911	093300	13938780	2160	2160	2160	2160	0
637	20240911	093200	13938780	2160	2160	2160	2160	0
638	20240911	093100	13938780	2160	2175	2175	2160	265
639	20240911	093000	13365375	2175	2175	2175	2175	0
640	20240911	092900	13365375	2175	2175	2175	2175	270
641	20240911	092800	12778125	2170	2170	2170	2170	1500
642	20240911	092700	9523125	2175	2175	2175	2175	240
643	20240911	092600	9001125	2180	2180	2180	2180	1857
644	20240911	092500	4952865	2180	2180	2180	2180	139
645	20240911	092400	4649845	2180	2180	2180	2180	0
646	20240911	092300	4649845	2180	2180	2180	2180	200
647	20240911	092200	4213845	2175	2175	2175	2175	0
648	20240911	092100	4213845	2175	2175	2175	2175	0
649	20240911	092000	4213845	2175	2175	2175	2175	0
650	20240911	091900	4213845	2175	2180	2180	2175	300
651	20240911	091800	3561045	2160	2160	2160	2160	0
652	20240911	091700	3561045	2160	2160	2160	2160	0
653	20240911	091600	3561045	2160	2190	2190	2160	1300
654	20240911	091500	746545	2220	2220	2220	2220	0
655	20240911	091400	746545	2220	2220	2220	2220	18
656	20240911	091300	706585	2215	2215	2215	2215	0
657	20240911	091200	706585	2215	2215	2215	2215	0
658	20240911	091100	706585	2215	2215	2215	2215	1
659	20240911	091000	704370	2215	2215	2215	2215	10
660	20240911	090900	682220	2215	2215	2215	2215	289
661	20240911	090800	42085	2215	2215	2215	2215	0
662	20240911	090700	42085	2215	2215	2215	2215	18
663	20240911	090600	2215	2215	2215	2215	2215	0
664	20240911	090500	2215	2215	2215	2215	2215	0
665	20240911	090400	2215	2215	2215	2215	2215	0
666	20240911	090300	2215	2215	2215	2215	2215	0
667	20240911	090200	2215	2215	2215	2215	2215	0
668	20240911	090100	2215	2215	2215	2215	2215	0
669	20240911	090000	2215	2215	2215	2215	2215	1