KissMeData/013310/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185700	443999150	2995	2995	2995	2995	847
3	20240911	185600	443999150	2995	2995	2995	2995	0
4	20240911	185500	443999150	2995	2995	2995	2995	0
5	20240911	185400	443999150	2995	2995	2995	2995	0
6	20240911	185300	443999150	2995	2995	2995	2995	0
7	20240911	185200	443999150	2995	2995	2995	2995	0
8	20240911	185100	443999150	2995	2995	2995	2995	0
9	20240911	185000	443999150	2995	2995	2995	2995	0
10	20240911	184900	443999150	2995	2995	2995	2995	0
11	20240911	184800	443999150	2995	2995	2995	2995	0
12	20240911	184700	443999150	2995	2995	2995	2995	0
13	20240911	184600	443999150	2995	2995	2995	2995	0
14	20240911	184500	443999150	2995	2995	2995	2995	0
15	20240911	184400	443999150	2995	2995	2995	2995	0
16	20240911	184300	443999150	2995	2995	2995	2995	0
17	20240911	184200	443999150	2995	2995	2995	2995	0
18	20240911	184100	443999150	2995	2995	2995	2995	0
19	20240911	184000	443999150	2995	2995	2995	2995	0
20	20240911	183900	443999150	2995	2995	2995	2995	0
21	20240911	183800	443999150	2995	2995	2995	2995	0
22	20240911	183700	443999150	2995	2995	2995	2995	0
23	20240911	183600	443999150	2995	2995	2995	2995	0
24	20240911	183500	443999150	2995	2995	2995	2995	0
25	20240911	183400	443999150	2995	2995	2995	2995	0
26	20240911	183300	443999150	2995	2995	2995	2995	0
27	20240911	183200	443999150	2995	2995	2995	2995	0
28	20240911	183100	443999150	2995	2995	2995	2995	0
29	20240911	183000	443999150	2995	2995	2995	2995	0
30	20240911	182900	443999150	2995	2995	2995	2995	0
31	20240911	182800	443999150	2995	2995	2995	2995	0
32	20240911	182700	443999150	2995	2995	2995	2995	847
33	20240911	182600	443999150	2995	2995	2995	2995	0
34	20240911	182500	443999150	2995	2995	2995	2995	0
35	20240911	182400	443999150	2995	2995	2995	2995	0
36	20240911	182300	443999150	2995	2995	2995	2995	0
37	20240911	182200	443999150	2995	2995	2995	2995	0
38	20240911	182100	443999150	2995	2995	2995	2995	0
39	20240911	182000	443999150	2995	2995	2995	2995	0
40	20240911	181900	443999150	2995	2995	2995	2995	0
41	20240911	181800	443999150	2995	2995	2995	2995	0
42	20240911	181700	443999150	2995	2995	2995	2995	0
43	20240911	181600	443999150	2995	2995	2995	2995	0
44	20240911	181500	443999150	2995	2995	2995	2995	0
45	20240911	181400	443999150	2995	2995	2995	2995	0
46	20240911	181300	443999150	2995	2995	2995	2995	0
47	20240911	181200	443999150	2995	2995	2995	2995	0
48	20240911	181100	443999150	2995	2995	2995	2995	0
49	20240911	181000	443999150	2995	2995	2995	2995	0
50	20240911	180900	443999150	2995	2995	2995	2995	0
51	20240911	180800	443999150	2995	2995	2995	2995	0
52	20240911	180700	443999150	2995	2995	2995	2995	0
53	20240911	180600	443999150	2995	2995	2995	2995	0
54	20240911	180500	443999150	2995	2995	2995	2995	0
55	20240911	180400	443999150	2995	2995	2995	2995	0
56	20240911	180300	443999150	2995	2995	2995	2995	0
57	20240911	180200	443999150	2995	2995	2995	2995	0
58	20240911	180100	443999150	2995	2995	2995	2995	0
59	20240911	180000	443999150	2995	2995	2995	2995	0
60	20240911	175900	443999150	2995	2995	2995	2995	0
61	20240911	175800	443999150	2995	2995	2995	2995	0
62	20240911	175700	443999150	2995	2995	2995	2995	847
63	20240911	175600	443999150	2995	2995	2995	2995	0
64	20240911	175500	443999150	2995	2995	2995	2995	0
65	20240911	175400	443999150	2995	2995	2995	2995	0
66	20240911	175300	443999150	2995	2995	2995	2995	0
67	20240911	175200	443999150	2995	2995	2995	2995	0
68	20240911	175100	443999150	2995	2995	2995	2995	0
69	20240911	175000	443999150	2995	2995	2995	2995	0
70	20240911	174900	443999150	2995	2995	2995	2995	0
71	20240911	174800	443999150	2995	2995	2995	2995	0
72	20240911	174700	443999150	2995	2995	2995	2995	0
73	20240911	174600	443999150	2995	2995	2995	2995	0
74	20240911	174500	443999150	2995	2995	2995	2995	0
75	20240911	174400	443999150	2995	2995	2995	2995	0
76	20240911	174300	443999150	2995	2995	2995	2995	0
77	20240911	174200	443999150	2995	2995	2995	2995	0
78	20240911	174100	443999150	2995	2995	2995	2995	0
79	20240911	174000	443999150	2995	2995	2995	2995	0
80	20240911	173900	443999150	2995	2995	2995	2995	0
81	20240911	173800	443999150	2995	2995	2995	2995	0
82	20240911	173700	443999150	2995	2995	2995	2995	0
83	20240911	173600	443999150	2995	2995	2995	2995	0
84	20240911	173500	443999150	2995	2995	2995	2995	0
85	20240911	173400	443999150	2995	2995	2995	2995	0
86	20240911	173300	443999150	2995	2995	2995	2995	0
87	20240911	173200	443999150	2995	2995	2995	2995	0
88	20240911	173100	443999150	2995	2995	2995	2995	0
89	20240911	173000	443999150	2995	2995	2995	2995	0
90	20240911	172900	443999150	2995	2995	2995	2995	0
91	20240911	172800	443999150	2995	2995	2995	2995	0
92	20240911	172700	443999150	2995	2995	2995	2995	847
93	20240911	172600	443999150	2995	2995	2995	2995	0
94	20240911	172500	443999150	2995	2995	2995	2995	0
95	20240911	172400	443999150	2995	2995	2995	2995	0
96	20240911	172300	443999150	2995	2995	2995	2995	0
97	20240911	172200	443999150	2995	2995	2995	2995	0
98	20240911	172100	443999150	2995	2995	2995	2995	0
99	20240911	172000	443999150	2995	2995	2995	2995	0
100	20240911	171900	443999150	2995	2995	2995	2995	0
101	20240911	171800	443999150	2995	2995	2995	2995	0
102	20240911	171700	443999150	2995	2995	2995	2995	0
103	20240911	171600	443999150	2995	2995	2995	2995	0
104	20240911	171500	443999150	2995	2995	2995	2995	0
105	20240911	171400	443999150	2995	2995	2995	2995	0
106	20240911	171300	443999150	2995	2995	2995	2995	0
107	20240911	171200	443999150	2995	2995	2995	2995	0
108	20240911	171100	443999150	2995	2995	2995	2995	0
109	20240911	171000	443999150	2995	2995	2995	2995	0
110	20240911	170900	443999150	2995	2995	2995	2995	0
111	20240911	170800	443999150	2995	2995	2995	2995	0
112	20240911	170700	443999150	2995	2995	2995	2995	0
113	20240911	170600	443999150	2995	2995	2995	2995	0
114	20240911	170500	443999150	2995	2995	2995	2995	0
115	20240911	170400	443999150	2995	2995	2995	2995	0
116	20240911	170300	443999150	2995	2995	2995	2995	0
117	20240911	170200	443999150	2995	2995	2995	2995	0
118	20240911	170100	443999150	2995	2995	2995	2995	0
119	20240911	170000	443999150	2995	2995	2995	2995	0
120	20240911	165900	443999150	2995	2995	2995	2995	0
121	20240911	165800	443999150	2995	2995	2995	2995	0
122	20240911	165700	443999150	2995	2995	2995	2995	847
123	20240911	165600	443999150	2995	2995	2995	2995	0
124	20240911	165500	443999150	2995	2995	2995	2995	0
125	20240911	165400	443999150	2995	2995	2995	2995	0
126	20240911	165300	443999150	2995	2995	2995	2995	0
127	20240911	165200	443999150	2995	2995	2995	2995	0
128	20240911	165100	443999150	2995	2995	2995	2995	0
129	20240911	165000	443999150	2995	2995	2995	2995	0
130	20240911	164900	443999150	2995	2995	2995	2995	0
131	20240911	164800	443999150	2995	2995	2995	2995	0
132	20240911	164700	443999150	2995	2995	2995	2995	0
133	20240911	164600	443999150	2995	2995	2995	2995	0
134	20240911	164500	443999150	2995	2995	2995	2995	0
135	20240911	164400	443999150	2995	2995	2995	2995	0
136	20240911	164300	443999150	2995	2995	2995	2995	0
137	20240911	164200	443999150	2995	2995	2995	2995	0
138	20240911	164100	443999150	2995	2995	2995	2995	0
139	20240911	164000	443999150	2995	2995	2995	2995	0
140	20240911	163900	443999150	2995	2995	2995	2995	0
141	20240911	163800	443999150	2995	2995	2995	2995	0
142	20240911	163700	443999150	2995	2995	2995	2995	0
143	20240911	163600	443999150	2995	2995	2995	2995	0
144	20240911	163500	443999150	2995	2995	2995	2995	0
145	20240911	163400	443999150	2995	2995	2995	2995	0
146	20240911	163300	443999150	2995	2995	2995	2995	0
147	20240911	163200	443999150	2995	2995	2995	2995	0
148	20240911	163100	443999150	2995	2995	2995	2995	0
149	20240911	163000	443999150	2995	2995	2995	2995	0
150	20240911	162900	443999150	2995	2995	2995	2995	0
151	20240911	162800	443999150	2995	2995	2995	2995	0
152	20240911	162700	443999150	2995	2995	2995	2995	847
153	20240911	162600	443999150	2995	2995	2995	2995	0
154	20240911	162500	443999150	2995	2995	2995	2995	0
155	20240911	162400	443999150	2995	2995	2995	2995	0
156	20240911	162300	443999150	2995	2995	2995	2995	0
157	20240911	162200	443999150	2995	2995	2995	2995	0
158	20240911	162100	443999150	2995	2995	2995	2995	0
159	20240911	162000	443999150	2995	2995	2995	2995	0
160	20240911	161900	443999150	2995	2995	2995	2995	0
161	20240911	161800	443999150	2995	2995	2995	2995	0
162	20240911	161700	443999150	2995	2995	2995	2995	0
163	20240911	161600	443999150	2995	2995	2995	2995	0
164	20240911	161500	443999150	2995	2995	2995	2995	0
165	20240911	161400	443999150	2995	2995	2995	2995	0
166	20240911	161300	443999150	2995	2995	2995	2995	0
167	20240911	161200	443999150	2995	2995	2995	2995	0
168	20240911	161100	443999150	2995	2995	2995	2995	0
169	20240911	161000	443999150	2995	2995	2995	2995	0
170	20240911	160900	443999150	2995	2995	2995	2995	0
171	20240911	160800	443999150	2995	2995	2995	2995	0
172	20240911	160700	443999150	2995	2995	2995	2995	0
173	20240911	160600	443999150	2995	2995	2995	2995	0
174	20240911	160500	443999150	2995	2995	2995	2995	0
175	20240911	160400	443999150	2995	2995	2995	2995	0
176	20240911	160300	443999150	2995	2995	2995	2995	0
177	20240911	160200	443999150	2995	2995	2995	2995	0
178	20240911	160100	443999150	2995	2995	2995	2995	0
179	20240911	160000	443999150	2995	2995	2995	2995	0
180	20240911	155900	443999150	2995	2995	2995	2995	0
181	20240911	155800	443999150	2995	2995	2995	2995	0
182	20240911	155700	443999150	2995	2995	2995	2995	847
183	20240911	155600	443999150	2995	2995	2995	2995	0
184	20240911	155500	443999150	2995	2995	2995	2995	0
185	20240911	155400	443999150	2995	2995	2995	2995	0
186	20240911	155300	443999150	2995	2995	2995	2995	0
187	20240911	155200	443999150	2995	2995	2995	2995	0
188	20240911	155100	443999150	2995	2995	2995	2995	0
189	20240911	155000	443999150	2995	2995	2995	2995	0
190	20240911	154900	443999150	2995	2995	2995	2995	0
191	20240911	154800	443999150	2995	2995	2995	2995	0
192	20240911	154700	443999150	2995	2995	2995	2995	0
193	20240911	154600	443999150	2995	2995	2995	2995	0
194	20240911	154500	443999150	2995	2995	2995	2995	0
195	20240911	154400	443999150	2995	2995	2995	2995	0
196	20240911	154300	443999150	2995	2995	2995	2995	0
197	20240911	154200	443999150	2995	2995	2995	2995	0
198	20240911	154100	443999150	2995	2995	2995	2995	0
199	20240911	154000	443999150	2995	2995	2995	2995	0
200	20240911	153900	443999150	2995	2995	2995	2995	0
201	20240911	153800	443999150	2995	2995	2995	2995	0
202	20240911	153700	443999150	2995	2995	2995	2995	0
203	20240911	153600	443999150	2995	2995	2995	2995	0
204	20240911	153500	443999150	2995	2995	2995	2995	0
205	20240911	153400	443999150	2995	2995	2995	2995	0
206	20240911	153300	443999150	2995	2995	2995	2995	0
207	20240911	153200	443999150	2995	2995	2995	2995	0
208	20240911	153100	443999150	2995	2995	2995	2995	0
209	20240911	153000	443999150	2995	2995	2995	2995	847
210	20240911	152900	441462385	3015	3015	3015	3015	0
211	20240911	152800	441462385	3015	3015	3015	3015	0
212	20240911	152700	441462385	3015	3015	3015	3015	0
213	20240911	152600	441462385	3015	3015	3015	3015	0
214	20240911	152500	441462385	3015	3015	3015	3015	0
215	20240911	152400	441462385	3015	3015	3015	3015	0
216	20240911	152300	441462385	3015	3015	3015	3015	0
217	20240911	152200	441462385	3015	3015	3015	3015	0
218	20240911	152100	441462385	3015	3015	3015	3015	0
219	20240911	152000	441462385	3015	3015	3015	3015	0
220	20240911	151900	441462385	3015	2995	3015	2995	281
221	20240911	151800	440616550	2995	3000	3000	2995	48
222	20240911	151700	440472785	3015	3015	3015	3015	0
223	20240911	151600	440472785	3015	3015	3015	3015	5
224	20240911	151500	440457710	3005	3000	3005	3000	543
225	20240911	151400	438827495	3005	3005	3005	3005	0
226	20240911	151300	438827495	3005	3005	3005	3005	0
227	20240911	151200	438827495	3005	3005	3005	3005	0
228	20240911	151100	438827495	3005	2995	3005	2995	567
229	20240911	151000	437129295	2995	2995	2995	2995	2700
230	20240911	150900	429042795	2995	3005	3005	2995	27
231	20240911	150800	428961880	3000	3000	3000	3000	0
232	20240911	150700	428961880	3000	3000	3000	3000	194
233	20240911	150600	428379880	3005	3005	3005	3005	0
234	20240911	150500	428379880	3005	3005	3005	3005	5
235	20240911	150400	428364855	2995	3005	3005	2995	2005
236	20240911	150300	422359830	2995	3000	3000	2995	200
237	20240911	150200	421760645	3015	3015	3015	3015	0
238	20240911	150100	421760645	3015	3010	3015	3010	22
239	20240911	150000	421694415	3020	3020	3020	3020	0
240	20240911	145900	421694415	3020	3020	3020	3020	0
241	20240911	145800	421694415	3020	3020	3020	3020	0
242	20240911	145700	421694415	3020	3020	3020	3020	0
243	20240911	145600	421694415	3020	3020	3020	3020	0
244	20240911	145500	421694415	3020	3020	3020	3020	0
245	20240911	145400	421694415	3020	3020	3020	3020	0
246	20240911	145300	421694415	3020	3000	3020	3000	10
247	20240911	145200	421664315	3000	3020	3020	3000	82
248	20240911	145100	421417315	3020	3020	3020	3020	3
249	20240911	145000	421408255	3020	3015	3020	3015	9
250	20240911	144900	421381095	3015	3010	3015	3010	1767
251	20240911	144800	416061500	3015	3015	3015	3015	15
252	20240911	144700	416016275	3020	3020	3020	3020	10
253	20240911	144600	415986075	3020	3010	3020	2995	3941
254	20240911	144500	404123545	3010	3010	3010	3010	124
255	20240911	144400	403750305	2995	2995	2995	2995	0
256	20240911	144300	403750305	2995	3000	3000	2995	300
257	20240911	144200	402851275	3015	3010	3015	3010	10
258	20240911	144100	402821160	3010	3010	3010	3010	1
259	20240911	144000	402818150	3015	3005	3015	3005	2971
260	20240911	143900	393886840	3005	3000	3005	3000	1925
261	20240911	143800	388103165	3000	3000	3000	3000	15132
262	20240911	143700	342707165	3005	3005	3005	3000	5910
263	20240911	143600	324977115	3000	2980	3000	2980	8968
264	20240911	143500	298077770	2980	2980	2980	2980	0
265	20240911	143400	298077770	2980	2980	2980	2980	0
266	20240911	143300	298077770	2980	2980	2980	2980	0
267	20240911	143200	298077770	2980	2980	2980	2980	5
268	20240911	143100	298062870	2955	2955	2955	2955	1
269	20240911	143000	298059915	2955	2960	2960	2955	511
270	20240911	142900	296547360	2980	2980	2980	2980	0
271	20240911	142800	296547360	2980	2980	2980	2980	50
272	20240911	142700	296398360	2985	2985	2985	2985	60
273	20240911	142600	296219260	2990	2990	2990	2990	0
274	20240911	142500	296219260	2990	2970	2995	2965	631
275	20240911	142400	294348140	3000	3000	3000	3000	0
276	20240911	142300	294348140	3000	3000	3000	3000	0
277	20240911	142200	294348140	3000	3000	3000	3000	0
278	20240911	142100	294348140	3000	3000	3000	3000	0
279	20240911	142000	294348140	3000	2975	3000	2975	1632
280	20240911	141900	289472970	2975	2975	2975	2975	5
281	20240911	141800	289458095	2950	2950	2950	2950	0
282	20240911	141700	289458095	2950	2950	2950	2950	200
283	20240911	141600	288868095	2950	2950	2950	2950	0
284	20240911	141500	288868095	2950	2950	2950	2950	0
285	20240911	141400	288868095	2950	2950	2950	2950	250
286	20240911	141300	288130595	2960	2960	2960	2960	334
287	20240911	141200	287141955	2985	2950	2995	2950	30002
288	20240911	141100	197413290	2955	2955	2955	2955	0
289	20240911	141000	197413290	2955	2955	2955	2955	0
290	20240911	140900	197413290	2955	2955	2955	2955	0
291	20240911	140800	197413290	2955	2955	2955	2955	1
292	20240911	140700	197410335	2925	2930	2930	2925	579
293	20240911	140600	195716700	2965	2965	2965	2965	0
294	20240911	140500	195716700	2965	2965	2965	2965	1
295	20240911	140400	195713735	2960	2940	2960	2940	20000
296	20240911	140300	136628665	2940	2940	2940	2940	0
297	20240911	140200	136628665	2940	2940	2940	2940	0
298	20240911	140100	136628665	2940	2940	2940	2940	0
299	20240911	140000	136628665	2940	2940	2940	2940	0
300	20240911	135900	136628665	2940	2940	2940	2940	0
301	20240911	135800	136628665	2940	2940	2940	2940	0
302	20240911	135700	136628665	2940	2940	2940	2940	0
303	20240911	135600	136628665	2940	2940	2940	2940	0
304	20240911	135500	136628665	2940	2940	2940	2940	0
305	20240911	135400	136628665	2940	2940	2940	2940	100
306	20240911	135300	136334665	2940	2940	2940	2940	300
307	20240911	135200	135452665	2940	2940	2940	2940	100
308	20240911	135100	135158665	2940	2935	2940	2935	300
309	20240911	135000	134277165	2935	2930	2935	2930	205
310	20240911	134900	133675990	2930	2930	2930	2930	0
311	20240911	134800	133675990	2930	2930	2930	2930	0
312	20240911	134700	133675990	2930	2930	2930	2930	5
313	20240911	134600	133661340	2925	2925	2925	2925	4
314	20240911	134500	133649640	2925	2925	2925	2925	0
315	20240911	134400	133649640	2925	2925	2925	2925	1
316	20240911	134300	133646715	2925	2925	2925	2925	0
317	20240911	134200	133646715	2925	2925	2925	2925	0
318	20240911	134100	133646715	2925	2930	2930	2925	13
319	20240911	134000	133608675	2930	2930	2930	2930	2
320	20240911	133900	133602815	2930	2930	2930	2930	5
321	20240911	133800	133588165	2925	2925	2925	2925	0
322	20240911	133700	133588165	2925	2925	2925	2925	0
323	20240911	133600	133588165	2925	2930	2930	2925	6
324	20240911	133500	133570590	2925	2925	2925	2925	75
325	20240911	133400	133351215	2930	2930	2930	2930	1
326	20240911	133300	133348285	2930	2930	2930	2930	0
327	20240911	133200	133348285	2930	2930	2930	2930	0
328	20240911	133100	133348285	2930	2930	2930	2930	0
329	20240911	133000	133348285	2930	2930	2930	2930	10
330	20240911	132900	133318985	2930	2925	2930	2925	55
331	20240911	132800	133158085	2925	2925	2925	2925	615
332	20240911	132700	131359210	2925	2925	2925	2925	0
333	20240911	132600	131359210	2925	2925	2925	2925	0
334	20240911	132500	131359210	2925	2925	2925	2925	0
335	20240911	132400	131359210	2925	2915	2925	2910	3205
336	20240911	132300	122024820	2925	2925	2925	2925	0
337	20240911	132200	122024820	2925	2925	2925	2925	5
338	20240911	132100	122010195	2915	2915	2915	2915	500
339	20240911	132000	120552695	2930	2930	2930	2930	0
340	20240911	131900	120552695	2930	2930	2930	2930	0
341	20240911	131800	120552695	2930	2930	2930	2930	0
342	20240911	131700	120552695	2930	2930	2930	2930	0
343	20240911	131600	120552695	2930	2930	2930	2930	0
344	20240911	131500	120552695	2930	2930	2930	2930	0
345	20240911	131400	120552695	2930	2920	2930	2915	205
346	20240911	131300	119954540	2930	2930	2930	2930	0
347	20240911	131200	119954540	2930	2930	2930	2930	0
348	20240911	131100	119954540	2930	2930	2930	2930	0
349	20240911	131000	119954540	2930	2930	2930	2930	0
350	20240911	130900	119954540	2930	2930	2930	2930	2
351	20240911	130800	119948680	2930	2915	2930	2915	7
352	20240911	130700	119928200	2935	2935	2935	2935	0
353	20240911	130600	119928200	2935	2935	2935	2935	0
354	20240911	130500	119928200	2935	2935	2935	2935	0
355	20240911	130400	119928200	2935	2935	2935	2935	5
356	20240911	130300	119913525	2910	2930	2935	2910	20
357	20240911	130200	119855000	2930	2930	2930	2930	100
358	20240911	130100	119562000	2930	2930	2930	2930	0
359	20240911	130000	119562000	2930	2930	2930	2930	0
360	20240911	125900	119562000	2930	2930	2930	2930	0
361	20240911	125800	119562000	2930	2930	2930	2930	0
362	20240911	125700	119562000	2930	2930	2930	2930	0
363	20240911	125600	119562000	2930	2930	2930	2930	0
364	20240911	125500	119562000	2930	2930	2930	2930	0
365	20240911	125400	119562000	2930	2930	2930	2930	0
366	20240911	125300	119562000	2930	2930	2930	2930	5
367	20240911	125200	119547350	2915	2930	2930	2910	4324
368	20240911	125100	106915620	2935	2935	2935	2935	0
369	20240911	125000	106915620	2935	2935	2935	2935	0
370	20240911	124900	106915620	2935	2935	2935	2935	0
371	20240911	124800	106915620	2935	2935	2935	2935	5
372	20240911	124700	106900945	2940	2940	2940	2940	0
373	20240911	124600	106900945	2940	2940	2940	2940	0
374	20240911	124500	106900945	2940	2940	2940	2940	5
375	20240911	124400	106886245	2940	2940	2940	2940	0
376	20240911	124300	106886245	2940	2940	2940	2940	0
377	20240911	124200	106886245	2940	2940	2940	2940	0
378	20240911	124100	106886245	2940	2940	2940	2940	0
379	20240911	124000	106886245	2940	2940	2940	2940	0
380	20240911	123900	106886245	2940	2940	2940	2940	0
381	20240911	123800	106886245	2940	2940	2940	2940	0
382	20240911	123700	106886245	2940	2940	2940	2940	0
383	20240911	123600	106886245	2940	2940	2940	2940	0
384	20240911	123500	106886245	2940	2940	2940	2940	40
385	20240911	123400	106768645	2945	2945	2945	2945	0
386	20240911	123300	106768645	2945	2945	2945	2945	0
387	20240911	123200	106768645	2945	2945	2945	2945	0
388	20240911	123100	106768645	2945	2945	2945	2945	0
389	20240911	123000	106768645	2945	2945	2945	2945	0
390	20240911	122900	106768645	2945	2935	2945	2930	1001
391	20240911	122800	103833200	2945	2945	2945	2945	0
392	20240911	122700	103833200	2945	2945	2945	2945	510
393	20240911	122600	102331250	2945	2945	2945	2945	1
394	20240911	122500	102328305	2930	2930	2930	2930	0
395	20240911	122400	102328305	2930	2940	2940	2930	1735
396	20240911	122300	97227755	2940	2940	2940	2940	1
397	20240911	122200	97224815	2940	2940	2940	2940	0
398	20240911	122100	97224815	2940	2940	2940	2940	0
399	20240911	122000	97224815	2940	2940	2940	2940	0
400	20240911	121900	97224815	2940	2940	2940	2940	0
401	20240911	121800	97224815	2940	2940	2940	2940	0
402	20240911	121700	97224815	2940	2940	2940	2940	0
403	20240911	121600	97224815	2940	2940	2940	2940	0
404	20240911	121500	97224815	2940	2935	2940	2935	948
405	20240911	121400	94442410	2935	2940	2940	2935	407
406	20240911	121300	93247365	2940	2935	2940	2935	105
407	20240911	121200	92939165	2940	2940	2940	2940	0
408	20240911	121100	92939165	2940	2940	2940	2940	0
409	20240911	121000	92939165	2940	2940	2940	2940	0
410	20240911	120900	92939165	2940	2940	2940	2940	0
411	20240911	120800	92939165	2940	2940	2940	2940	0
412	20240911	120700	92939165	2940	2940	2940	2940	0
413	20240911	120600	92939165	2940	2940	2940	2940	100
414	20240911	120500	92645165	2940	2940	2940	2940	0
415	20240911	120400	92645165	2940	2940	2940	2940	10
416	20240911	120300	92615765	2940	2940	2940	2940	0
417	20240911	120200	92615765	2940	2940	2940	2940	0
418	20240911	120100	92615765	2940	2940	2940	2940	5
419	20240911	120000	92601065	2935	2935	2935	2935	0
420	20240911	115900	92601065	2935	2935	2935	2935	0
421	20240911	115800	92601065	2935	2940	2940	2935	1000
422	20240911	115700	89663565	2940	2940	2940	2940	0
423	20240911	115600	89663565	2940	2940	2940	2940	0
424	20240911	115500	89663565	2940	2940	2940	2940	0
425	20240911	115400	89663565	2940	2940	2940	2940	0
426	20240911	115300	89663565	2940	2940	2940	2940	40
427	20240911	115200	89545965	2940	2940	2940	2940	0
428	20240911	115100	89545965	2940	2940	2940	2940	0
429	20240911	115000	89545965	2940	2940	2940	2940	0
430	20240911	114900	89545965	2940	2940	2940	2940	0
431	20240911	114800	89545965	2940	2940	2940	2940	3
432	20240911	114700	89537145	2930	2930	2930	2930	73
433	20240911	114600	89323255	2930	2930	2930	2930	0
434	20240911	114500	89323255	2930	2930	2930	2930	0
435	20240911	114400	89323255	2930	2930	2930	2930	0
436	20240911	114300	89323255	2930	2930	2930	2930	0
437	20240911	114200	89323255	2930	2925	2930	2925	5
438	20240911	114100	89308625	2930	2930	2930	2930	0
439	20240911	114000	89308625	2930	2930	2930	2930	1
440	20240911	113900	89305695	2930	2930	2930	2930	0
441	20240911	113800	89305695	2930	2930	2930	2930	1
442	20240911	113700	89302765	2925	2925	2925	2925	0
443	20240911	113600	89302765	2925	2925	2925	2925	20
444	20240911	113500	89244265	2930	2930	2930	2930	0
445	20240911	113400	89244265	2930	2930	2930	2930	100
446	20240911	113300	88951265	2925	2925	2925	2925	0
447	20240911	113200	88951265	2925	2925	2925	2925	0
448	20240911	113100	88951265	2925	2930	2930	2925	35
449	20240911	113000	88848885	2940	2940	2940	2940	0
450	20240911	112900	88848885	2940	2940	2940	2940	7
451	20240911	112800	88828305	2940	2940	2940	2940	0
452	20240911	112700	88828305	2940	2940	2940	2940	0
453	20240911	112600	88828305	2940	2940	2940	2940	1
454	20240911	112500	88825365	2930	2930	2930	2930	0
455	20240911	112400	88825365	2930	2930	2930	2930	0
456	20240911	112300	88825365	2930	2930	2930	2930	0
457	20240911	112200	88825365	2930	2930	2930	2930	446
458	20240911	112100	87518585	2930	2930	2930	2930	0
459	20240911	112000	87518585	2930	2930	2930	2930	0
460	20240911	111900	87518585	2930	2930	2930	2930	0
461	20240911	111800	87518585	2930	2930	2930	2930	0
462	20240911	111700	87518585	2930	2930	2930	2930	0
463	20240911	111600	87518585	2930	2930	2930	2930	0
464	20240911	111500	87518585	2930	2930	2930	2930	16
465	20240911	111400	87471705	2930	2930	2930	2930	0
466	20240911	111300	87471705	2930	2930	2930	2930	11
467	20240911	111200	87439475	2925	2925	2925	2925	482
468	20240911	111100	86029625	2930	2930	2930	2930	2
469	20240911	111000	86023765	2930	2930	2930	2930	0
470	20240911	110900	86023765	2930	2930	2930	2930	0
471	20240911	110800	86023765	2930	2930	2930	2930	0
472	20240911	110700	86023765	2930	2930	2930	2930	65
473	20240911	110600	85833315	2915	2915	2915	2915	250
474	20240911	110500	85104565	2920	2920	2920	2920	0
475	20240911	110400	85104565	2920	2920	2920	2920	0
476	20240911	110300	85104565	2920	2920	2920	2920	5
477	20240911	110200	85089965	2910	2915	2915	2910	522
478	20240911	110100	83570715	2915	2915	2915	2915	466
479	20240911	110000	82212325	2920	2920	2920	2920	938
480	20240911	105900	79473365	2925	2930	2930	2925	784
481	20240911	105800	77180000	2935	2935	2935	2935	5
482	20240911	105700	77165325	2935	2935	2935	2935	2
483	20240911	105600	77159455	2925	2925	2925	2925	0
484	20240911	105500	77159455	2925	2930	2930	2925	605
485	20240911	105400	75389305	2935	2935	2935	2935	1
486	20240911	105300	75386370	2935	2935	2935	2935	5
487	20240911	105200	75371695	2940	2940	2940	2940	0
488	20240911	105100	75371695	2940	2940	2940	2940	0
489	20240911	105000	75371695	2940	2940	2940	2940	0
490	20240911	104900	75371695	2940	2940	2940	2940	0
491	20240911	104800	75371695	2940	2940	2940	2940	5
492	20240911	104700	75356995	2925	2925	2925	2925	0
493	20240911	104600	75356995	2925	2925	2925	2925	64
494	20240911	104500	75169795	2925	2925	2925	2925	100
495	20240911	104400	74877295	2925	2925	2925	2925	0
496	20240911	104300	74877295	2925	2925	2925	2925	67
497	20240911	104200	74681320	2925	2925	2925	2925	2
498	20240911	104100	74675470	2925	2925	2925	2925	237
499	20240911	104000	73982245	2925	2925	2925	2925	2100
500	20240911	103900	67839745	2925	2935	2935	2925	2671
501	20240911	103800	60017035	2935	2935	2935	2935	0
502	20240911	103700	60017035	2935	2935	2935	2935	0
503	20240911	103600	60017035	2935	2935	2935	2935	0
504	20240911	103500	60017035	2935	2935	2940	2935	677
505	20240911	103400	58029970	2935	2945	2945	2935	654
506	20240911	103300	56110430	2935	2945	2945	2935	3470
507	20240911	103200	45906440	2950	2950	2950	2950	200
508	20240911	103100	45316440	2950	2950	2950	2950	0
509	20240911	103000	45316440	2950	2950	2950	2950	200
510	20240911	102900	44726440	2950	2950	2950	2950	0
511	20240911	102800	44726440	2950	2950	2950	2950	5
512	20240911	102700	44711690	2940	2940	2940	2940	250
513	20240911	102600	43976690	2940	2940	2940	2940	679
514	20240911	102500	41980430	2950	2950	2950	2950	1
515	20240911	102400	41977480	2950	2950	2950	2950	300
516	20240911	102300	41092480	2950	2950	2950	2950	0
517	20240911	102200	41092480	2950	2950	2950	2950	0
518	20240911	102100	41092480	2950	2950	2950	2950	5
519	20240911	102000	41077730	2940	2940	2950	2940	557
520	20240911	101900	39440100	2940	2940	2940	2940	0
521	20240911	101800	39440100	2940	2940	2940	2940	0
522	20240911	101700	39440100	2940	2940	2940	2940	0
523	20240911	101600	39440100	2940	2940	2940	2940	600
524	20240911	101500	37676100	2950	2950	2950	2950	0
525	20240911	101400	37676100	2950	2950	2950	2950	0
526	20240911	101300	37676100	2950	2950	2950	2950	0
527	20240911	101200	37676100	2950	2950	2950	2950	5
528	20240911	101100	37661350	2940	2940	2940	2940	1112
529	20240911	101000	34392070	2950	2950	2950	2950	19
530	20240911	100900	34336020	2950	2950	2950	2950	40
531	20240911	100800	34218020	2950	2950	2950	2950	0
532	20240911	100700	34218020	2950	2950	2950	2950	0
533	20240911	100600	34218020	2950	2950	2950	2950	0
534	20240911	100500	34218020	2950	2950	2950	2950	0
535	20240911	100400	34218020	2950	2950	2950	2950	16
536	20240911	100300	34170820	2945	2945	2945	2945	0
537	20240911	100200	34170820	2945	2950	2950	2945	331
538	20240911	100100	33196010	2950	2945	2950	2945	342
539	20240911	100000	32188815	2945	2945	2945	2945	92
540	20240911	095900	31917875	2950	2950	2950	2950	5
541	20240911	095800	31903125	2945	2945	2945	2945	700
542	20240911	095700	29841625	2945	2945	2945	2945	0
543	20240911	095600	29841625	2945	2945	2945	2945	0
544	20240911	095500	29841625	2945	2945	2945	2945	0
545	20240911	095400	29841625	2945	2945	2945	2945	0
546	20240911	095300	29841625	2945	2945	2945	2945	1
547	20240911	095200	29838680	2950	2950	2950	2950	0
548	20240911	095100	29838680	2950	2950	2950	2950	0
549	20240911	095000	29838680	2950	2950	2950	2950	0
550	20240911	094900	29838680	2950	2950	2950	2950	0
551	20240911	094800	29838680	2950	2950	2950	2950	6
552	20240911	094700	29820980	2945	2945	2945	2945	10
553	20240911	094600	29791530	2945	2945	2945	2945	0
554	20240911	094500	29791530	2945	2940	2945	2940	26
555	20240911	094400	29715060	2940	2940	2940	2940	958
556	20240911	094300	26898540	2945	2945	2945	2945	93
557	20240911	094200	26624655	2950	2950	2950	2950	0
558	20240911	094100	26624655	2950	2950	2950	2950	0
559	20240911	094000	26624655	2950	2950	2950	2950	11
560	20240911	093900	26592205	2950	2950	2950	2950	2
561	20240911	093800	26586305	2950	2950	2950	2950	111
562	20240911	093700	26258855	2950	2945	2950	2945	1177
563	20240911	093600	22791705	2950	2950	2950	2950	0
564	20240911	093500	22791705	2950	2950	2950	2950	46
565	20240911	093400	22656005	2945	2955	2955	2945	28
566	20240911	093300	22573425	2955	2955	2955	2955	0
567	20240911	093200	22573425	2955	2960	2960	2955	2
568	20240911	093100	22567510	2960	2960	2960	2960	0
569	20240911	093000	22567510	2960	2955	2960	2950	811
570	20240911	092900	20174905	2960	2950	2960	2950	173
571	20240911	092800	19664055	2950	2950	2950	2950	2
572	20240911	092700	19658155	2960	2950	2960	2950	8
573	20240911	092600	19634505	2965	2965	2965	2965	0
574	20240911	092500	19634505	2965	2965	2965	2965	0
575	20240911	092400	19634505	2965	2965	2965	2965	0
576	20240911	092300	19634505	2965	2950	2965	2950	932
577	20240911	092200	16885030	2955	2955	2955	2955	0
578	20240911	092100	16885030	2955	2955	2955	2955	32
579	20240911	092000	16790470	2965	2965	2965	2965	1
580	20240911	091900	16787505	2955	2955	2955	2955	385
581	20240911	091800	15649830	2965	2965	2965	2965	0
582	20240911	091700	15649830	2965	2955	2965	2955	414
583	20240911	091600	14426390	2960	2960	2960	2960	0
584	20240911	091500	14426390	2960	2955	2960	2955	417
585	20240911	091400	13194130	2960	2965	2965	2960	283
586	20240911	091300	12356425	2960	2960	2960	2960	1130
587	20240911	091200	9011625	2965	2965	2965	2965	0
588	20240911	091100	9011625	2965	2965	2965	2965	0
589	20240911	091000	9011625	2965	2965	2965	2965	0
590	20240911	090900	9011625	2965	2965	2965	2965	0
591	20240911	090800	9011625	2965	2965	2965	2960	2182
592	20240911	090700	2552865	2960	2960	2965	2950	394
593	20240911	090600	1386740	2960	2960	2960	2960	2
594	20240911	090500	1380820	2965	2965	2965	2965	5
595	20240911	090400	1365995	2950	2950	2950	2950	100
596	20240911	090300	1070995	2965	2965	2965	2965	1
597	20240911	090200	1068030	2965	2965	2965	2965	1
598	20240911	090100	1065065	2965	2965	2965	2965	1
599	20240911	090000	1062100	2970	2950	2970	2950	360