KissMeData/092300/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195800	68852210	2975	2975	2975	2975	2009
3	20240910	195700	68852210	2975	2975	2975	2975	0
4	20240910	195600	68852210	2975	2975	2975	2975	0
5	20240910	195500	68852210	2975	2975	2975	2975	0
6	20240910	195400	68852210	2975	2975	2975	2975	0
7	20240910	195300	68852210	2975	2975	2975	2975	0
8	20240910	195200	68852210	2975	2975	2975	2975	0
9	20240910	195100	68852210	2975	2975	2975	2975	0
10	20240910	195000	68852210	2975	2975	2975	2975	0
11	20240910	194900	68852210	2975	2975	2975	2975	0
12	20240910	194800	68852210	2975	2975	2975	2975	0
13	20240910	194700	68852210	2975	2975	2975	2975	0
14	20240910	194600	68852210	2975	2975	2975	2975	0
15	20240910	194500	68852210	2975	2975	2975	2975	0
16	20240910	194400	68852210	2975	2975	2975	2975	0
17	20240910	194300	68852210	2975	2975	2975	2975	0
18	20240910	194200	68852210	2975	2975	2975	2975	0
19	20240910	194100	68852210	2975	2975	2975	2975	0
20	20240910	194000	68852210	2975	2975	2975	2975	0
21	20240910	193900	68852210	2975	2975	2975	2975	0
22	20240910	193800	68852210	2975	2975	2975	2975	0
23	20240910	193700	68852210	2975	2975	2975	2975	0
24	20240910	193600	68852210	2975	2975	2975	2975	0
25	20240910	193500	68852210	2975	2975	2975	2975	0
26	20240910	193400	68852210	2975	2975	2975	2975	0
27	20240910	193300	68852210	2975	2975	2975	2975	0
28	20240910	193200	68852210	2975	2975	2975	2975	0
29	20240910	193100	68852210	2975	2975	2975	2975	0
30	20240910	193000	68852210	2975	2975	2975	2975	0
31	20240910	192900	68852210	2975	2975	2975	2975	0
32	20240910	192800	68852210	2975	2975	2975	2975	2009
33	20240910	192700	68852210	2975	2975	2975	2975	0
34	20240910	192600	68852210	2975	2975	2975	2975	0
35	20240910	192500	68852210	2975	2975	2975	2975	0
36	20240910	192400	68852210	2975	2975	2975	2975	0
37	20240910	192300	68852210	2975	2975	2975	2975	0
38	20240910	192200	68852210	2975	2975	2975	2975	0
39	20240910	192100	68852210	2975	2975	2975	2975	0
40	20240910	192000	68852210	2975	2975	2975	2975	0
41	20240910	191900	68852210	2975	2975	2975	2975	0
42	20240910	191800	68852210	2975	2975	2975	2975	0
43	20240910	191700	68852210	2975	2975	2975	2975	0
44	20240910	191600	68852210	2975	2975	2975	2975	0
45	20240910	191500	68852210	2975	2975	2975	2975	0
46	20240910	191400	68852210	2975	2975	2975	2975	0
47	20240910	191300	68852210	2975	2975	2975	2975	0
48	20240910	191200	68852210	2975	2975	2975	2975	0
49	20240910	191100	68852210	2975	2975	2975	2975	0
50	20240910	191000	68852210	2975	2975	2975	2975	0
51	20240910	190900	68852210	2975	2975	2975	2975	0
52	20240910	190800	68852210	2975	2975	2975	2975	0
53	20240910	190700	68852210	2975	2975	2975	2975	0
54	20240910	190600	68852210	2975	2975	2975	2975	0
55	20240910	190500	68852210	2975	2975	2975	2975	0
56	20240910	190400	68852210	2975	2975	2975	2975	0
57	20240910	190300	68852210	2975	2975	2975	2975	0
58	20240910	190200	68852210	2975	2975	2975	2975	0
59	20240910	190100	68852210	2975	2975	2975	2975	0
60	20240910	190000	68852210	2975	2975	2975	2975	0
61	20240910	185900	68852210	2975	2975	2975	2975	0
62	20240910	185800	68852210	2975	2975	2975	2975	2009
63	20240910	185700	68852210	2975	2975	2975	2975	0
64	20240910	185600	68852210	2975	2975	2975	2975	0
65	20240910	185500	68852210	2975	2975	2975	2975	0
66	20240910	185400	68852210	2975	2975	2975	2975	0
67	20240910	185300	68852210	2975	2975	2975	2975	0
68	20240910	185200	68852210	2975	2975	2975	2975	0
69	20240910	185100	68852210	2975	2975	2975	2975	0
70	20240910	185000	68852210	2975	2975	2975	2975	0
71	20240910	184900	68852210	2975	2975	2975	2975	0
72	20240910	184800	68852210	2975	2975	2975	2975	0
73	20240910	184700	68852210	2975	2975	2975	2975	0
74	20240910	184600	68852210	2975	2975	2975	2975	0
75	20240910	184500	68852210	2975	2975	2975	2975	0
76	20240910	184400	68852210	2975	2975	2975	2975	0
77	20240910	184300	68852210	2975	2975	2975	2975	0
78	20240910	184200	68852210	2975	2975	2975	2975	0
79	20240910	184100	68852210	2975	2975	2975	2975	0
80	20240910	184000	68852210	2975	2975	2975	2975	0
81	20240910	183900	68852210	2975	2975	2975	2975	0
82	20240910	183800	68852210	2975	2975	2975	2975	0
83	20240910	183700	68852210	2975	2975	2975	2975	0
84	20240910	183600	68852210	2975	2975	2975	2975	0
85	20240910	183500	68852210	2975	2975	2975	2975	0
86	20240910	183400	68852210	2975	2975	2975	2975	0
87	20240910	183300	68852210	2975	2975	2975	2975	0
88	20240910	183200	68852210	2975	2975	2975	2975	0
89	20240910	183100	68852210	2975	2975	2975	2975	0
90	20240910	183000	68852210	2975	2975	2975	2975	0
91	20240910	182900	68852210	2975	2975	2975	2975	0
92	20240910	182800	68852210	2975	2975	2975	2975	2009
93	20240910	182700	68852210	2975	2975	2975	2975	0
94	20240910	182600	68852210	2975	2975	2975	2975	0
95	20240910	182500	68852210	2975	2975	2975	2975	0
96	20240910	182400	68852210	2975	2975	2975	2975	0
97	20240910	182300	68852210	2975	2975	2975	2975	0
98	20240910	182200	68852210	2975	2975	2975	2975	0
99	20240910	182100	68852210	2975	2975	2975	2975	0
100	20240910	182000	68852210	2975	2975	2975	2975	0
101	20240910	181900	68852210	2975	2975	2975	2975	0
102	20240910	181800	68852210	2975	2975	2975	2975	0
103	20240910	181700	68852210	2975	2975	2975	2975	0
104	20240910	181600	68852210	2975	2975	2975	2975	0
105	20240910	181500	68852210	2975	2975	2975	2975	0
106	20240910	181400	68852210	2975	2975	2975	2975	0
107	20240910	181300	68852210	2975	2975	2975	2975	0
108	20240910	181200	68852210	2975	2975	2975	2975	0
109	20240910	181100	68852210	2975	2975	2975	2975	0
110	20240910	181000	68852210	2975	2975	2975	2975	0
111	20240910	180900	68852210	2975	2975	2975	2975	0
112	20240910	180800	68852210	2975	2975	2975	2975	0
113	20240910	180700	68852210	2975	2975	2975	2975	0
114	20240910	180600	68852210	2975	2975	2975	2975	0
115	20240910	180500	68852210	2975	2975	2975	2975	0
116	20240910	180400	68852210	2975	2975	2975	2975	0
117	20240910	180300	68852210	2975	2975	2975	2975	0
118	20240910	180200	68852210	2975	2975	2975	2975	0
119	20240910	180100	68852210	2975	2975	2975	2975	0
120	20240910	180000	68852210	2975	2975	2975	2975	0
121	20240910	175900	68852210	2975	2975	2975	2975	0
122	20240910	175800	68852210	2975	2975	2975	2975	2009
123	20240910	175700	68852210	2975	2975	2975	2975	0
124	20240910	175600	68852210	2975	2975	2975	2975	0
125	20240910	175500	68852210	2975	2975	2975	2975	0
126	20240910	175400	68852210	2975	2975	2975	2975	0
127	20240910	175300	68852210	2975	2975	2975	2975	0
128	20240910	175200	68852210	2975	2975	2975	2975	0
129	20240910	175100	68852210	2975	2975	2975	2975	0
130	20240910	175000	68852210	2975	2975	2975	2975	0
131	20240910	174900	68852210	2975	2975	2975	2975	0
132	20240910	174800	68852210	2975	2975	2975	2975	0
133	20240910	174700	68852210	2975	2975	2975	2975	0
134	20240910	174600	68852210	2975	2975	2975	2975	0
135	20240910	174500	68852210	2975	2975	2975	2975	0
136	20240910	174400	68852210	2975	2975	2975	2975	0
137	20240910	174300	68852210	2975	2975	2975	2975	0
138	20240910	174200	68852210	2975	2975	2975	2975	0
139	20240910	174100	68852210	2975	2975	2975	2975	0
140	20240910	174000	68852210	2975	2975	2975	2975	0
141	20240910	173900	68852210	2975	2975	2975	2975	0
142	20240910	173800	68852210	2975	2975	2975	2975	0
143	20240910	173700	68852210	2975	2975	2975	2975	0
144	20240910	173600	68852210	2975	2975	2975	2975	0
145	20240910	173500	68852210	2975	2975	2975	2975	0
146	20240910	173400	68852210	2975	2975	2975	2975	0
147	20240910	173300	68852210	2975	2975	2975	2975	0
148	20240910	173200	68852210	2975	2975	2975	2975	0
149	20240910	173100	68852210	2975	2975	2975	2975	0
150	20240910	173000	68852210	2975	2975	2975	2975	0
151	20240910	172900	68852210	2975	2975	2975	2975	0
152	20240910	172800	68852210	2975	2975	2975	2975	2009
153	20240910	172700	68852210	2975	2975	2975	2975	0
154	20240910	172600	68852210	2975	2975	2975	2975	0
155	20240910	172500	68852210	2975	2975	2975	2975	0
156	20240910	172400	68852210	2975	2975	2975	2975	0
157	20240910	172300	68852210	2975	2975	2975	2975	0
158	20240910	172200	68852210	2975	2975	2975	2975	0
159	20240910	172100	68852210	2975	2975	2975	2975	0
160	20240910	172000	68852210	2975	2975	2975	2975	0
161	20240910	171900	68852210	2975	2975	2975	2975	0
162	20240910	171800	68852210	2975	2975	2975	2975	0
163	20240910	171700	68852210	2975	2975	2975	2975	0
164	20240910	171600	68852210	2975	2975	2975	2975	0
165	20240910	171500	68852210	2975	2975	2975	2975	0
166	20240910	171400	68852210	2975	2975	2975	2975	0
167	20240910	171300	68852210	2975	2975	2975	2975	0
168	20240910	171200	68852210	2975	2975	2975	2975	0
169	20240910	171100	68852210	2975	2975	2975	2975	0
170	20240910	171000	68852210	2975	2975	2975	2975	0
171	20240910	170900	68852210	2975	2975	2975	2975	0
172	20240910	170800	68852210	2975	2975	2975	2975	0
173	20240910	170700	68852210	2975	2975	2975	2975	0
174	20240910	170600	68852210	2975	2975	2975	2975	0
175	20240910	170500	68852210	2975	2975	2975	2975	0
176	20240910	170400	68852210	2975	2975	2975	2975	0
177	20240910	170300	68852210	2975	2975	2975	2975	0
178	20240910	170200	68852210	2975	2975	2975	2975	0
179	20240910	170100	68852210	2975	2975	2975	2975	0
180	20240910	170000	68852210	2975	2975	2975	2975	0
181	20240910	165900	68852210	2975	2975	2975	2975	0
182	20240910	165800	68852210	2975	2975	2975	2975	2009
183	20240910	165700	68852210	2975	2975	2975	2975	0
184	20240910	165600	68852210	2975	2975	2975	2975	0
185	20240910	165500	68852210	2975	2975	2975	2975	0
186	20240910	165400	68852210	2975	2975	2975	2975	0
187	20240910	165300	68852210	2975	2975	2975	2975	0
188	20240910	165200	68852210	2975	2975	2975	2975	0
189	20240910	165100	68852210	2975	2975	2975	2975	0
190	20240910	165000	68852210	2975	2975	2975	2975	0
191	20240910	164900	68852210	2975	2975	2975	2975	0
192	20240910	164800	68852210	2975	2975	2975	2975	0
193	20240910	164700	68852210	2975	2975	2975	2975	0
194	20240910	164600	68852210	2975	2975	2975	2975	0
195	20240910	164500	68852210	2975	2975	2975	2975	0
196	20240910	164400	68852210	2975	2975	2975	2975	0
197	20240910	164300	68852210	2975	2975	2975	2975	0
198	20240910	164200	68852210	2975	2975	2975	2975	0
199	20240910	164100	68852210	2975	2975	2975	2975	0
200	20240910	164000	68852210	2975	2975	2975	2975	0
201	20240910	163900	68852210	2975	2975	2975	2975	0
202	20240910	163800	68852210	2975	2975	2975	2975	0
203	20240910	163700	68852210	2975	2975	2975	2975	0
204	20240910	163600	68852210	2975	2975	2975	2975	0
205	20240910	163500	68852210	2975	2975	2975	2975	0
206	20240910	163400	68852210	2975	2975	2975	2975	0
207	20240910	163300	68852210	2975	2975	2975	2975	0
208	20240910	163200	68852210	2975	2975	2975	2975	0
209	20240910	163100	68852210	2975	2975	2975	2975	0
210	20240910	163000	68852210	2975	2975	2975	2975	0
211	20240910	162900	68852210	2975	2975	2975	2975	0
212	20240910	162800	68852210	2975	2975	2975	2975	2009
213	20240910	162700	68852210	2975	2975	2975	2975	0
214	20240910	162600	68852210	2975	2975	2975	2975	0
215	20240910	162500	68852210	2975	2975	2975	2975	0
216	20240910	162400	68852210	2975	2975	2975	2975	0
217	20240910	162300	68852210	2975	2975	2975	2975	0
218	20240910	162200	68852210	2975	2975	2975	2975	0
219	20240910	162100	68852210	2975	2975	2975	2975	0
220	20240910	162000	68852210	2975	2975	2975	2975	0
221	20240910	161900	68852210	2975	2975	2975	2975	0
222	20240910	161800	68852210	2975	2975	2975	2975	0
223	20240910	161700	68852210	2975	2975	2975	2975	0
224	20240910	161600	68852210	2975	2975	2975	2975	0
225	20240910	161500	68852210	2975	2975	2975	2975	0
226	20240910	161400	68852210	2975	2975	2975	2975	0
227	20240910	161300	68852210	2975	2975	2975	2975	0
228	20240910	161200	68852210	2975	2975	2975	2975	0
229	20240910	161100	68852210	2975	2975	2975	2975	0
230	20240910	161000	68852210	2975	2975	2975	2975	0
231	20240910	160900	68852210	2975	2975	2975	2975	0
232	20240910	160800	68852210	2975	2975	2975	2975	0
233	20240910	160700	68852210	2975	2975	2975	2975	0
234	20240910	160600	68852210	2975	2975	2975	2975	0
235	20240910	160500	68852210	2975	2975	2975	2975	0
236	20240910	160400	68852210	2975	2975	2975	2975	0
237	20240910	160300	68852210	2975	2975	2975	2975	0
238	20240910	160200	68852210	2975	2975	2975	2975	0
239	20240910	160100	68852210	2975	2975	2975	2975	0
240	20240910	160000	68852210	2975	2975	2975	2975	0
241	20240910	155900	68852210	2975	2975	2975	2975	0
242	20240910	155800	68852210	2975	2975	2975	2975	2009
243	20240910	155700	68852210	2975	2975	2975	2975	0
244	20240910	155600	68852210	2975	2975	2975	2975	0
245	20240910	155500	68852210	2975	2975	2975	2975	0
246	20240910	155400	68852210	2975	2975	2975	2975	0
247	20240910	155300	68852210	2975	2975	2975	2975	0
248	20240910	155200	68852210	2975	2975	2975	2975	0
249	20240910	155100	68852210	2975	2975	2975	2975	0
250	20240910	155000	68852210	2975	2975	2975	2975	0
251	20240910	154900	68852210	2975	2975	2975	2975	0
252	20240910	154800	68852210	2975	2975	2975	2975	0
253	20240910	154700	68852210	2975	2975	2975	2975	0
254	20240910	154600	68852210	2975	2975	2975	2975	0
255	20240910	154500	68852210	2975	2975	2975	2975	0
256	20240910	154400	68852210	2975	2975	2975	2975	0
257	20240910	154300	68852210	2975	2975	2975	2975	0
258	20240910	154200	68852210	2975	2975	2975	2975	0
259	20240910	154100	68852210	2975	2975	2975	2975	0
260	20240910	154000	68852210	2975	2975	2975	2975	0
261	20240910	153900	68852210	2975	2975	2975	2975	0
262	20240910	153800	68852210	2975	2975	2975	2975	0
263	20240910	153700	68852210	2975	2975	2975	2975	0
264	20240910	153600	68852210	2975	2975	2975	2975	0
265	20240910	153500	68852210	2975	2975	2975	2975	0
266	20240910	153400	68852210	2975	2975	2975	2975	0
267	20240910	153300	68852210	2975	2975	2975	2975	0
268	20240910	153200	68852210	2975	2975	2975	2975	0
269	20240910	153100	68852210	2975	2975	2975	2975	0
270	20240910	153000	68852210	2975	2975	2975	2975	2009
271	20240910	152900	62875435	2975	2975	2975	2975	0
272	20240910	152800	62875435	2975	2975	2975	2975	0
273	20240910	152700	62875435	2975	2975	2975	2975	0
274	20240910	152600	62875435	2975	2975	2975	2975	0
275	20240910	152500	62875435	2975	2975	2975	2975	0
276	20240910	152400	62875435	2975	2975	2975	2975	0
277	20240910	152300	62875435	2975	2975	2975	2975	0
278	20240910	152200	62875435	2975	2975	2975	2975	0
279	20240910	152100	62875435	2975	2975	2975	2975	0
280	20240910	152000	62875435	2975	2975	2975	2975	0
281	20240910	151900	62875435	2975	2975	2975	2975	0
282	20240910	151800	62875435	2975	2975	2975	2975	0
283	20240910	151700	62875435	2975	2975	2975	2975	0
284	20240910	151600	62875435	2975	2975	2975	2975	1
285	20240910	151500	62872460	2975	2975	2975	2975	0
286	20240910	151400	62872460	2975	2975	2975	2975	0
287	20240910	151300	62872460	2975	2975	2975	2975	0
288	20240910	151200	62872460	2975	2975	2975	2975	0
289	20240910	151100	62872460	2975	2975	2975	2975	0
290	20240910	151000	62872460	2975	2975	2975	2975	0
291	20240910	150900	62872460	2975	2975	2975	2975	0
292	20240910	150800	62872460	2975	2975	2975	2975	0
293	20240910	150700	62872460	2975	2975	2975	2975	0
294	20240910	150600	62872460	2975	2975	2975	2975	0
295	20240910	150500	62872460	2975	2975	2975	2975	31
296	20240910	150400	62780235	2965	2965	2965	2965	15
297	20240910	150300	62735760	2970	2970	2970	2970	0
298	20240910	150200	62735760	2970	2970	2970	2970	85
299	20240910	150100	62483310	2975	2975	2975	2975	1
300	20240910	150000	62480335	2975	2975	2975	2975	141
301	20240910	145900	62060860	2975	2975	2975	2975	0
302	20240910	145800	62060860	2975	2975	2975	2975	1
303	20240910	145700	62057885	2975	2975	2975	2975	66
304	20240910	145600	61861535	2980	2980	2980	2980	0
305	20240910	145500	61861535	2980	2980	2980	2980	0
306	20240910	145400	61861535	2980	2980	2980	2980	0
307	20240910	145300	61861535	2980	2975	2980	2975	362
308	20240910	145200	60784415	2990	2990	2990	2990	0
309	20240910	145100	60784415	2990	2990	2990	2990	0
310	20240910	145000	60784415	2990	2990	2990	2990	0
311	20240910	144900	60784415	2990	2990	2990	2990	0
312	20240910	144800	60784415	2990	2980	2990	2980	11
313	20240910	144700	60751625	2995	2995	2995	2995	0
314	20240910	144600	60751625	2995	2995	2995	2995	0
315	20240910	144500	60751625	2995	2995	2995	2995	0
316	20240910	144400	60751625	2995	2995	2995	2995	1
317	20240910	144300	60748630	2980	2975	2980	2975	120
318	20240910	144200	60391130	2980	2980	2980	2980	610
319	20240910	144100	58573330	2980	2980	2980	2980	0
320	20240910	144000	58573330	2980	2980	2980	2980	0
321	20240910	143900	58573330	2980	2980	2980	2980	0
322	20240910	143800	58573330	2980	2980	2980	2980	0
323	20240910	143700	58573330	2980	2980	2980	2980	0
324	20240910	143600	58573330	2980	2980	2980	2980	25
325	20240910	143500	58498830	2975	2975	2975	2975	0
326	20240910	143400	58498830	2975	2975	2975	2975	0
327	20240910	143300	58498830	2975	2975	2975	2975	0
328	20240910	143200	58498830	2975	2975	2975	2975	0
329	20240910	143100	58498830	2975	2975	2975	2975	0
330	20240910	143000	58498830	2975	2980	2980	2975	238
331	20240910	142900	57790170	2995	2995	2995	2995	0
332	20240910	142800	57790170	2995	2995	2995	2995	19
333	20240910	142700	57733265	2980	2980	2980	2980	0
334	20240910	142600	57733265	2980	2980	2980	2980	0
335	20240910	142500	57733265	2980	2980	2980	2980	0
336	20240910	142400	57733265	2980	2980	2980	2980	0
337	20240910	142300	57733265	2980	2980	2980	2980	0
338	20240910	142200	57733265	2980	2980	2980	2980	0
339	20240910	142100	57733265	2980	2980	2980	2980	100
340	20240910	142000	57435265	2980	2980	2980	2980	0
341	20240910	141900	57435265	2980	2980	2980	2980	0
342	20240910	141800	57435265	2980	2980	2980	2980	0
343	20240910	141700	57435265	2980	2980	2980	2980	0
344	20240910	141600	57435265	2980	2980	2980	2980	0
345	20240910	141500	57435265	2980	2985	2985	2980	1537
346	20240910	141400	52852455	3000	3000	3000	3000	0
347	20240910	141300	52852455	3000	3000	3000	3000	0
348	20240910	141200	52852455	3000	3000	3000	3000	0
349	20240910	141100	52852455	3000	3000	3000	3000	0
350	20240910	141000	52852455	3000	3000	3000	3000	0
351	20240910	140900	52852455	3000	3000	3000	3000	0
352	20240910	140800	52852455	3000	3000	3000	3000	44
353	20240910	140700	52720455	3000	3000	3000	3000	0
354	20240910	140600	52720455	3000	2995	3000	2995	4
355	20240910	140500	52708470	2985	2985	2985	2985	0
356	20240910	140400	52708470	2985	2985	2985	2985	0
357	20240910	140300	52708470	2985	2985	2985	2985	0
358	20240910	140200	52708470	2985	2985	2985	2985	0
359	20240910	140100	52708470	2985	2985	2985	2985	67
360	20240910	140000	52508475	3000	3000	3000	3000	0
361	20240910	135900	52508475	3000	3000	3000	3000	0
362	20240910	135800	52508475	3000	3000	3000	3000	5
363	20240910	135700	52493475	3000	3000	3000	3000	0
364	20240910	135600	52493475	3000	3000	3000	3000	0
365	20240910	135500	52493475	3000	3000	3000	3000	0
366	20240910	135400	52493475	3000	3000	3000	3000	0
367	20240910	135300	52493475	3000	3000	3000	3000	0
368	20240910	135200	52493475	3000	3000	3000	3000	1
369	20240910	135100	52490475	2995	2995	2995	2995	0
370	20240910	135000	52490475	2995	2995	2995	2995	1
371	20240910	134900	52487480	2985	2985	2985	2985	0
372	20240910	134800	52487480	2985	2985	2985	2985	0
373	20240910	134700	52487480	2985	2985	2985	2985	0
374	20240910	134600	52487480	2985	2985	2985	2985	0
375	20240910	134500	52487480	2985	2985	2985	2985	0
376	20240910	134400	52487480	2985	2985	2985	2985	0
377	20240910	134300	52487480	2985	2985	2985	2985	0
378	20240910	134200	52487480	2985	2985	2985	2985	0
379	20240910	134100	52487480	2985	2985	2985	2985	0
380	20240910	134000	52487480	2985	2985	2985	2985	0
381	20240910	133900	52487480	2985	2985	2985	2985	35
382	20240910	133800	52383005	2980	2980	2980	2980	0
383	20240910	133700	52383005	2980	2985	2985	2980	2500
384	20240910	133600	44925465	2985	2985	2985	2985	0
385	20240910	133500	44925465	2985	3000	3000	2985	1980
386	20240910	133400	39007525	3000	3000	3000	3000	0
387	20240910	133300	39007525	3000	3000	3000	3000	0
388	20240910	133200	39007525	3000	3000	3000	3000	0
389	20240910	133100	39007525	3000	3000	3000	3000	2
390	20240910	133000	39001525	3005	3005	3005	3005	0
391	20240910	132900	39001525	3005	3005	3005	3005	0
392	20240910	132800	39001525	3005	3005	3005	3005	0
393	20240910	132700	39001525	3005	3005	3005	3005	1
394	20240910	132600	38998520	3000	3000	3000	3000	0
395	20240910	132500	38998520	3000	3000	3000	3000	0
396	20240910	132400	38998520	3000	3000	3000	3000	0
397	20240910	132300	38998520	3000	3000	3000	3000	0
398	20240910	132200	38998520	3000	3000	3000	3000	0
399	20240910	132100	38998520	3000	3000	3000	3000	0
400	20240910	132000	38998520	3000	3000	3000	3000	0
401	20240910	131900	38998520	3000	3000	3000	3000	0
402	20240910	131800	38998520	3000	3000	3000	3000	0
403	20240910	131700	38998520	3000	3000	3000	3000	0
404	20240910	131600	38998520	3000	3000	3000	3000	0
405	20240910	131500	38998520	3000	3000	3000	3000	0
406	20240910	131400	38998520	3000	3000	3000	3000	0
407	20240910	131300	38998520	3000	3000	3000	3000	0
408	20240910	131200	38998520	3000	3000	3000	3000	0
409	20240910	131100	38998520	3000	3000	3000	3000	0
410	20240910	131000	38998520	3000	3000	3000	3000	0
411	20240910	130900	38998520	3000	3000	3000	3000	0
412	20240910	130800	38998520	3000	3000	3000	3000	0
413	20240910	130700	38998520	3000	3000	3000	3000	0
414	20240910	130600	38998520	3000	3000	3000	3000	0
415	20240910	130500	38998520	3000	3000	3000	3000	0
416	20240910	130400	38998520	3000	3000	3000	3000	0
417	20240910	130300	38998520	3000	3000	3000	3000	35
418	20240910	130200	38893520	3005	3005	3005	3005	0
419	20240910	130100	38893520	3005	3005	3005	3005	0
420	20240910	130000	38893520	3005	3005	3005	3005	14
421	20240910	125900	38851450	3005	3005	3005	3005	0
422	20240910	125800	38851450	3005	3005	3005	3005	0
423	20240910	125700	38851450	3005	3010	3010	3005	20
424	20240910	125600	38791300	3005	3005	3005	3005	90
425	20240910	125500	38520850	3005	3005	3005	3005	233
426	20240910	125400	37820685	3005	3005	3005	3005	80
427	20240910	125300	37580285	3005	3000	3005	3000	8
428	20240910	125200	37556265	2990	2990	2990	2990	0
429	20240910	125100	37556265	2990	2990	2990	2990	0
430	20240910	125000	37556265	2990	2990	2990	2990	0
431	20240910	124900	37556265	2990	2990	2990	2990	0
432	20240910	124800	37556265	2990	2990	2990	2990	0
433	20240910	124700	37556265	2990	2990	2990	2990	0
434	20240910	124600	37556265	2990	2990	2990	2990	0
435	20240910	124500	37556265	2990	2990	2990	2990	0
436	20240910	124400	37556265	2990	2990	2990	2990	0
437	20240910	124300	37556265	2990	2990	2990	2990	0
438	20240910	124200	37556265	2990	2990	2990	2990	0
439	20240910	124100	37556265	2990	2990	2990	2990	0
440	20240910	124000	37556265	2990	2990	2990	2990	6
441	20240910	123900	37538325	3000	3000	3000	3000	1
442	20240910	123800	37535325	2990	2990	2990	2990	0
443	20240910	123700	37535325	2990	2990	2990	2990	0
444	20240910	123600	37535325	2990	2990	2990	2990	0
445	20240910	123500	37535325	2990	2990	2990	2990	0
446	20240910	123400	37535325	2990	2990	2990	2990	0
447	20240910	123300	37535325	2990	2990	2990	2990	0
448	20240910	123200	37535325	2990	2990	2990	2990	8
449	20240910	123100	37511405	3000	3000	3000	3000	0
450	20240910	123000	37511405	3000	3000	3000	3000	0
451	20240910	122900	37511405	3000	3000	3000	3000	0
452	20240910	122800	37511405	3000	3000	3000	3000	0
453	20240910	122700	37511405	3000	3000	3000	3000	0
454	20240910	122600	37511405	3000	3000	3000	3000	0
455	20240910	122500	37511405	3000	3000	3000	3000	0
456	20240910	122400	37511405	3000	3000	3000	3000	0
457	20240910	122300	37511405	3000	3000	3000	3000	652
458	20240910	122200	35555405	3000	3000	3000	3000	0
459	20240910	122100	35555405	3000	3000	3000	3000	0
460	20240910	122000	35555405	3000	3000	3000	3000	20
461	20240910	121900	35495405	3000	3000	3000	3000	0
462	20240910	121800	35495405	3000	3000	3000	3000	1
463	20240910	121700	35492405	2985	2995	2995	2985	366
464	20240910	121600	34396675	2995	2995	2995	2995	0
465	20240910	121500	34396675	2995	2995	2995	2995	0
466	20240910	121400	34396675	2995	2995	2995	2995	4
467	20240910	121300	34384695	2995	2995	2995	2995	1
468	20240910	121200	34381700	2985	2985	2985	2985	176
469	20240910	121100	33856340	2985	2985	2985	2985	1
470	20240910	121000	33853355	2995	2990	2995	2985	112
471	20240910	120900	33518515	3000	3000	3000	3000	0
472	20240910	120800	33518515	3000	3000	3000	3000	0
473	20240910	120700	33518515	3000	3000	3000	3000	0
474	20240910	120600	33518515	3000	3000	3000	3000	0
475	20240910	120500	33518515	3000	3000	3000	3000	0
476	20240910	120400	33518515	3000	3000	3000	3000	0
477	20240910	120300	33518515	3000	3000	3000	3000	0
478	20240910	120200	33518515	3000	3000	3000	3000	0
479	20240910	120100	33518515	3000	3000	3000	3000	0
480	20240910	120000	33518515	3000	3000	3000	3000	0
481	20240910	115900	33518515	3000	3000	3000	3000	0
482	20240910	115800	33518515	3000	3000	3000	3000	0
483	20240910	115700	33518515	3000	3000	3000	3000	0
484	20240910	115600	33518515	3000	3000	3000	3000	4
485	20240910	115500	33506515	3000	3000	3000	3000	0
486	20240910	115400	33506515	3000	3000	3000	3000	0
487	20240910	115300	33506515	3000	3000	3000	3000	0
488	20240910	115200	33506515	3000	3000	3000	3000	3
489	20240910	115100	33497515	3005	3005	3005	3005	0
490	20240910	115000	33497515	3005	3005	3005	3005	0
491	20240910	114900	33497515	3005	3005	3005	3005	0
492	20240910	114800	33497515	3005	3005	3005	3005	0
493	20240910	114700	33497515	3005	3005	3005	3005	0
494	20240910	114600	33497515	3005	3005	3005	3005	0
495	20240910	114500	33497515	3005	3005	3005	3005	0
496	20240910	114400	33497515	3005	3005	3005	3005	0
497	20240910	114300	33497515	3005	3005	3005	3005	0
498	20240910	114200	33497515	3005	3005	3005	3005	0
499	20240910	114100	33497515	3005	3005	3005	3005	0
500	20240910	114000	33497515	3005	3005	3005	3005	0
501	20240910	113900	33497515	3005	3005	3005	3005	0
502	20240910	113800	33497515	3005	3005	3005	3005	0
503	20240910	113700	33497515	3005	3005	3005	3005	0
504	20240910	113600	33497515	3005	3005	3005	3005	0
505	20240910	113500	33497515	3005	3005	3005	3005	0
506	20240910	113400	33497515	3005	3005	3005	3005	0
507	20240910	113300	33497515	3005	3005	3005	3005	1
508	20240910	113200	33494510	3005	3005	3005	3005	1
509	20240910	113100	33491505	2985	2985	2985	2985	3
510	20240910	113000	33482550	3005	3005	3005	3005	0
511	20240910	112900	33482550	3005	3005	3005	3005	2
512	20240910	112800	33476540	2990	2990	2990	2990	133
513	20240910	112700	33078870	3005	3005	3005	3005	0
514	20240910	112600	33078870	3005	3005	3005	3005	0
515	20240910	112500	33078870	3005	3005	3005	3005	0
516	20240910	112400	33078870	3005	3005	3005	3005	0
517	20240910	112300	33078870	3005	3005	3005	3005	1
518	20240910	112200	33075865	3000	3000	3000	3000	0
519	20240910	112100	33075865	3000	3000	3000	3000	0
520	20240910	112000	33075865	3000	3000	3000	3000	0
521	20240910	111900	33075865	3000	3000	3000	3000	0
522	20240910	111800	33075865	3000	3000	3000	2980	1598
523	20240910	111700	28285205	3005	3005	3005	3005	0
524	20240910	111600	28285205	3005	3005	3005	3005	0
525	20240910	111500	28285205	3005	3005	3005	3005	0
526	20240910	111400	28285205	3005	3005	3005	3005	0
527	20240910	111300	28285205	3005	3010	3010	3005	1215
528	20240910	111200	24628910	3025	3025	3025	3025	0
529	20240910	111100	24628910	3025	3025	3025	3025	1
530	20240910	111000	24625885	3015	3015	3015	3015	0
531	20240910	110900	24625885	3015	3015	3015	3015	33
532	20240910	110800	24526390	3015	3015	3015	3015	0
533	20240910	110700	24526390	3015	3015	3015	3015	0
534	20240910	110600	24526390	3015	3015	3015	3015	0
535	20240910	110500	24526390	3015	3015	3015	3015	0
536	20240910	110400	24526390	3015	3020	3025	3015	2161
537	20240910	110300	18004175	3020	3020	3020	3020	681
538	20240910	110200	15947555	3030	3030	3030	3030	0
539	20240910	110100	15947555	3030	3030	3030	3030	0
540	20240910	110000	15947555	3030	3030	3030	3030	0
541	20240910	105900	15947555	3030	3030	3030	3030	0
542	20240910	105800	15947555	3030	3030	3030	3030	0
543	20240910	105700	15947555	3030	3030	3030	3030	0
544	20240910	105600	15947555	3030	3030	3030	3030	0
545	20240910	105500	15947555	3030	3030	3030	3030	0
546	20240910	105400	15947555	3030	3030	3030	3030	0
547	20240910	105300	15947555	3030	3030	3030	3030	0
548	20240910	105200	15947555	3030	3030	3030	3030	0
549	20240910	105100	15947555	3030	3030	3030	3030	0
550	20240910	105000	15947555	3030	3030	3030	3030	0
551	20240910	104900	15947555	3030	3030	3030	3030	0
552	20240910	104800	15947555	3030	3030	3030	3030	0
553	20240910	104700	15947555	3030	3030	3030	3030	0
554	20240910	104600	15947555	3030	3030	3030	3030	1
555	20240910	104500	15944525	3030	3030	3030	3030	0
556	20240910	104400	15944525	3030	3030	3030	3030	0
557	20240910	104300	15944525	3030	3030	3030	3030	0
558	20240910	104200	15944525	3030	3030	3030	3030	0
559	20240910	104100	15944525	3030	3030	3030	3030	0
560	20240910	104000	15944525	3030	3030	3030	3030	0
561	20240910	103900	15944525	3030	3030	3030	3030	0
562	20240910	103800	15944525	3030	3030	3030	3030	0
563	20240910	103700	15944525	3030	3030	3030	3030	0
564	20240910	103600	15944525	3030	3030	3030	3030	1
565	20240910	103500	15941495	3030	3030	3030	3030	0
566	20240910	103400	15941495	3030	3030	3030	3030	0
567	20240910	103300	15941495	3030	3030	3030	3030	0
568	20240910	103200	15941495	3030	3030	3030	3030	814
569	20240910	103100	13475075	3035	3035	3035	3035	0
570	20240910	103000	13475075	3035	3035	3035	3035	0
571	20240910	102900	13475075	3035	3035	3035	3035	9
572	20240910	102800	13447760	3035	3035	3035	3035	0
573	20240910	102700	13447760	3035	3035	3035	3035	1
574	20240910	102600	13444725	3030	3030	3030	3030	0
575	20240910	102500	13444725	3030	3030	3030	3030	0
576	20240910	102400	13444725	3030	3030	3030	3030	0
577	20240910	102300	13444725	3030	3030	3030	3030	0
578	20240910	102200	13444725	3030	3030	3030	3030	200
579	20240910	102100	12838725	3035	3035	3035	3035	0
580	20240910	102000	12838725	3035	3035	3035	3035	0
581	20240910	101900	12838725	3035	3035	3035	3035	0
582	20240910	101800	12838725	3035	3035	3035	3035	0
583	20240910	101700	12838725	3035	3035	3035	3035	122
584	20240910	101600	12468455	3035	3035	3035	3035	0
585	20240910	101500	12468455	3035	3035	3035	3035	151
586	20240910	101400	12010170	3040	3040	3040	3040	0
587	20240910	101300	12010170	3040	3040	3040	3040	0
588	20240910	101200	12010170	3040	3040	3040	3040	21
589	20240910	101100	11946330	3045	3045	3045	3045	0
590	20240910	101000	11946330	3045	3045	3045	3045	0
591	20240910	100900	11946330	3045	3045	3045	3045	0
592	20240910	100800	11946330	3045	3045	3045	3045	0
593	20240910	100700	11946330	3045	3045	3045	3045	0
594	20240910	100600	11946330	3045	3045	3045	3045	0
595	20240910	100500	11946330	3045	3045	3045	3045	418
596	20240910	100400	10673520	3045	3045	3045	3045	82
597	20240910	100300	10423830	3035	3035	3035	3035	130
598	20240910	100200	10029280	3050	3045	3050	3045	150
599	20240910	100100	9571785	3050	3050	3050	3050	0
600	20240910	100000	9571785	3050	3050	3050	3050	0
601	20240910	095900	9571785	3050	3050	3050	3050	0
602	20240910	095800	9571785	3050	3045	3050	3045	74
603	20240910	095700	9346450	3045	3040	3045	3040	24
604	20240910	095600	9273485	3040	3040	3040	3040	0
605	20240910	095500	9273485	3040	3040	3040	3040	0
606	20240910	095400	9273485	3040	3040	3040	3040	0
607	20240910	095300	9273485	3040	3040	3040	3040	0
608	20240910	095200	9273485	3040	3040	3040	3040	0
609	20240910	095100	9273485	3040	3040	3040	3040	1
610	20240910	095000	9270445	3040	3040	3040	3040	0
611	20240910	094900	9270445	3040	3040	3040	3040	0
612	20240910	094800	9270445	3040	3040	3040	3040	0
613	20240910	094700	9270445	3040	3040	3040	3040	0
614	20240910	094600	9270445	3040	3040	3040	3040	0
615	20240910	094500	9270445	3040	3040	3040	3040	0
616	20240910	094400	9270445	3040	3040	3040	3040	0
617	20240910	094300	9270445	3040	3040	3040	3040	0
618	20240910	094200	9270445	3040	3040	3040	3040	0
619	20240910	094100	9270445	3040	3040	3040	3040	6
620	20240910	094000	9252205	3040	3040	3040	3040	1
621	20240910	093900	9249165	3040	3030	3040	3030	7
622	20240910	093800	9227945	3030	3045	3045	3015	939
623	20240910	093700	6388045	3045	3045	3045	3045	0
624	20240910	093600	6388045	3045	3045	3045	3045	0
625	20240910	093500	6388045	3045	3045	3045	3045	0
626	20240910	093400	6388045	3045	3045	3045	3045	0
627	20240910	093300	6388045	3045	3040	3045	3040	171
628	20240910	093200	5867375	3040	3035	3040	3035	2
629	20240910	093100	5861300	3040	3040	3040	3040	45
630	20240910	093000	5724500	3040	3040	3040	3040	0
631	20240910	092900	5724500	3040	3040	3040	3040	0
632	20240910	092800	5724500	3040	3040	3040	3040	30
633	20240910	092700	5633300	3035	3035	3035	3035	0
634	20240910	092600	5633300	3035	3035	3035	3035	0
635	20240910	092500	5633300	3035	3035	3035	3035	3
636	20240910	092400	5624195	3035	3035	3035	3035	0
637	20240910	092300	5624195	3035	3035	3035	3035	0
638	20240910	092200	5624195	3035	3035	3035	3035	0
639	20240910	092100	5624195	3035	3035	3035	3035	10
640	20240910	092000	5593845	3035	3035	3035	3035	0
641	20240910	091900	5593845	3035	3035	3035	3035	1
642	20240910	091800	5590810	3040	3040	3040	3040	0
643	20240910	091700	5590810	3040	3040	3040	3040	0
644	20240910	091600	5590810	3040	3040	3040	3040	0
645	20240910	091500	5590810	3040	3040	3040	3040	25
646	20240910	091400	5514810	3040	3015	3040	3010	801
647	20240910	091300	3101715	3010	3010	3010	3010	0
648	20240910	091200	3101715	3010	3010	3010	3010	0
649	20240910	091100	3101715	3010	3010	3010	3010	0
650	20240910	091000	3101715	3010	3010	3010	3010	0
651	20240910	090900	3101715	3010	3010	3010	3010	0
652	20240910	090800	3101715	3010	3050	3050	3010	201
653	20240910	090700	2496150	3025	3030	3030	3025	316
654	20240910	090600	1538730	3055	3055	3055	3055	1
655	20240910	090500	1535675	3030	3030	3030	3030	0
656	20240910	090400	1535675	3030	3030	3030	3030	0
657	20240910	090300	1535675	3030	3030	3030	3030	0
658	20240910	090200	1535675	3030	3030	3030	3030	0
659	20240910	090100	1535675	3030	3030	3030	3030	116
660	20240910	090000	1184195	3060	3060	3060	3055	387