KissMeData/067010/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194100	64447290	2860	2860	2860	2860	211
3	20240906	194000	64447290	2860	2860	2860	2860	0
4	20240906	193900	64447290	2860	2860	2860	2860	0
5	20240906	193800	64447290	2860	2860	2860	2860	0
6	20240906	193700	64447290	2860	2860	2860	2860	0
7	20240906	193600	64447290	2860	2860	2860	2860	0
8	20240906	193500	64447290	2860	2860	2860	2860	0
9	20240906	193400	64447290	2860	2860	2860	2860	0
10	20240906	193300	64447290	2860	2860	2860	2860	0
11	20240906	193200	64447290	2860	2860	2860	2860	0
12	20240906	193100	64447290	2860	2860	2860	2860	0
13	20240906	193000	64447290	2860	2860	2860	2860	0
14	20240906	192900	64447290	2860	2860	2860	2860	0
15	20240906	192800	64447290	2860	2860	2860	2860	0
16	20240906	192700	64447290	2860	2860	2860	2860	0
17	20240906	192600	64447290	2860	2860	2860	2860	0
18	20240906	192500	64447290	2860	2860	2860	2860	0
19	20240906	192400	64447290	2860	2860	2860	2860	0
20	20240906	192300	64447290	2860	2860	2860	2860	0
21	20240906	192200	64447290	2860	2860	2860	2860	0
22	20240906	192100	64447290	2860	2860	2860	2860	0
23	20240906	192000	64447290	2860	2860	2860	2860	0
24	20240906	191900	64447290	2860	2860	2860	2860	0
25	20240906	191800	64447290	2860	2860	2860	2860	0
26	20240906	191700	64447290	2860	2860	2860	2860	0
27	20240906	191600	64447290	2860	2860	2860	2860	0
28	20240906	191500	64447290	2860	2860	2860	2860	0
29	20240906	191400	64447290	2860	2860	2860	2860	0
30	20240906	191300	64447290	2860	2860	2860	2860	0
31	20240906	191200	64447290	2860	2860	2860	2860	0
32	20240906	191100	64447290	2860	2860	2860	2860	211
33	20240906	191000	64447290	2860	2860	2860	2860	0
34	20240906	190900	64447290	2860	2860	2860	2860	0
35	20240906	190800	64447290	2860	2860	2860	2860	0
36	20240906	190700	64447290	2860	2860	2860	2860	0
37	20240906	190600	64447290	2860	2860	2860	2860	0
38	20240906	190500	64447290	2860	2860	2860	2860	0
39	20240906	190400	64447290	2860	2860	2860	2860	0
40	20240906	190300	64447290	2860	2860	2860	2860	0
41	20240906	190200	64447290	2860	2860	2860	2860	0
42	20240906	190100	64447290	2860	2860	2860	2860	0
43	20240906	190000	64447290	2860	2860	2860	2860	0
44	20240906	185900	64447290	2860	2860	2860	2860	0
45	20240906	185800	64447290	2860	2860	2860	2860	0
46	20240906	185700	64447290	2860	2860	2860	2860	0
47	20240906	185600	64447290	2860	2860	2860	2860	0
48	20240906	185500	64447290	2860	2860	2860	2860	0
49	20240906	185400	64447290	2860	2860	2860	2860	0
50	20240906	185300	64447290	2860	2860	2860	2860	0
51	20240906	185200	64447290	2860	2860	2860	2860	0
52	20240906	185100	64447290	2860	2860	2860	2860	0
53	20240906	185000	64447290	2860	2860	2860	2860	0
54	20240906	184900	64447290	2860	2860	2860	2860	0
55	20240906	184800	64447290	2860	2860	2860	2860	0
56	20240906	184700	64447290	2860	2860	2860	2860	0
57	20240906	184600	64447290	2860	2860	2860	2860	0
58	20240906	184500	64447290	2860	2860	2860	2860	0
59	20240906	184400	64447290	2860	2860	2860	2860	0
60	20240906	184300	64447290	2860	2860	2860	2860	0
61	20240906	184200	64447290	2860	2860	2860	2860	0
62	20240906	184100	64447290	2860	2860	2860	2860	211
63	20240906	184000	64447290	2860	2860	2860	2860	0
64	20240906	183900	64447290	2860	2860	2860	2860	0
65	20240906	183800	64447290	2860	2860	2860	2860	0
66	20240906	183700	64447290	2860	2860	2860	2860	0
67	20240906	183600	64447290	2860	2860	2860	2860	0
68	20240906	183500	64447290	2860	2860	2860	2860	0
69	20240906	183400	64447290	2860	2860	2860	2860	0
70	20240906	183300	64447290	2860	2860	2860	2860	0
71	20240906	183200	64447290	2860	2860	2860	2860	0
72	20240906	183100	64447290	2860	2860	2860	2860	0
73	20240906	183000	64447290	2860	2860	2860	2860	0
74	20240906	182900	64447290	2860	2860	2860	2860	0
75	20240906	182800	64447290	2860	2860	2860	2860	0
76	20240906	182700	64447290	2860	2860	2860	2860	0
77	20240906	182600	64447290	2860	2860	2860	2860	0
78	20240906	182500	64447290	2860	2860	2860	2860	0
79	20240906	182400	64447290	2860	2860	2860	2860	0
80	20240906	182300	64447290	2860	2860	2860	2860	0
81	20240906	182200	64447290	2860	2860	2860	2860	0
82	20240906	182100	64447290	2860	2860	2860	2860	0
83	20240906	182000	64447290	2860	2860	2860	2860	0
84	20240906	181900	64447290	2860	2860	2860	2860	0
85	20240906	181800	64447290	2860	2860	2860	2860	0
86	20240906	181700	64447290	2860	2860	2860	2860	0
87	20240906	181600	64447290	2860	2860	2860	2860	0
88	20240906	181500	64447290	2860	2860	2860	2860	0
89	20240906	181400	64447290	2860	2860	2860	2860	0
90	20240906	181300	64447290	2860	2860	2860	2860	0
91	20240906	181200	64447290	2860	2860	2860	2860	0
92	20240906	181100	64447290	2860	2860	2860	2860	211
93	20240906	181000	64447290	2860	2860	2860	2860	0
94	20240906	180900	64447290	2860	2860	2860	2860	0
95	20240906	180800	64447290	2860	2860	2860	2860	0
96	20240906	180700	64447290	2860	2860	2860	2860	0
97	20240906	180600	64447290	2860	2860	2860	2860	0
98	20240906	180500	64447290	2860	2860	2860	2860	0
99	20240906	180400	64447290	2860	2860	2860	2860	0
100	20240906	180300	64447290	2860	2860	2860	2860	0
101	20240906	180200	64447290	2860	2860	2860	2860	0
102	20240906	180100	64447290	2860	2860	2860	2860	0
103	20240906	180000	64447290	2860	2860	2860	2860	0
104	20240906	175900	64447290	2860	2860	2860	2860	0
105	20240906	175800	64447290	2860	2860	2860	2860	0
106	20240906	175700	64447290	2860	2860	2860	2860	0
107	20240906	175600	64447290	2860	2860	2860	2860	0
108	20240906	175500	64447290	2860	2860	2860	2860	0
109	20240906	175400	64447290	2860	2860	2860	2860	0
110	20240906	175300	64447290	2860	2860	2860	2860	0
111	20240906	175200	64447290	2860	2860	2860	2860	0
112	20240906	175100	64447290	2860	2860	2860	2860	0
113	20240906	175000	64447290	2860	2860	2860	2860	0
114	20240906	174900	64447290	2860	2860	2860	2860	0
115	20240906	174800	64447290	2860	2860	2860	2860	0
116	20240906	174700	64447290	2860	2860	2860	2860	0
117	20240906	174600	64447290	2860	2860	2860	2860	0
118	20240906	174500	64447290	2860	2860	2860	2860	0
119	20240906	174400	64447290	2860	2860	2860	2860	0
120	20240906	174300	64447290	2860	2860	2860	2860	0
121	20240906	174200	64447290	2860	2860	2860	2860	0
122	20240906	174100	64447290	2860	2860	2860	2860	211
123	20240906	174000	64447290	2860	2860	2860	2860	0
124	20240906	173900	64447290	2860	2860	2860	2860	0
125	20240906	173800	64447290	2860	2860	2860	2860	0
126	20240906	173700	64447290	2860	2860	2860	2860	0
127	20240906	173600	64447290	2860	2860	2860	2860	0
128	20240906	173500	64447290	2860	2860	2860	2860	0
129	20240906	173400	64447290	2860	2860	2860	2860	0
130	20240906	173300	64447290	2860	2860	2860	2860	0
131	20240906	173200	64447290	2860	2860	2860	2860	0
132	20240906	173100	64447290	2860	2860	2860	2860	0
133	20240906	173000	64447290	2860	2860	2860	2860	0
134	20240906	172900	64447290	2860	2860	2860	2860	0
135	20240906	172800	64447290	2860	2860	2860	2860	0
136	20240906	172700	64447290	2860	2860	2860	2860	0
137	20240906	172600	64447290	2860	2860	2860	2860	0
138	20240906	172500	64447290	2860	2860	2860	2860	0
139	20240906	172400	64447290	2860	2860	2860	2860	0
140	20240906	172300	64447290	2860	2860	2860	2860	0
141	20240906	172200	64447290	2860	2860	2860	2860	0
142	20240906	172100	64447290	2860	2860	2860	2860	0
143	20240906	172000	64447290	2860	2860	2860	2860	0
144	20240906	171900	64447290	2860	2860	2860	2860	0
145	20240906	171800	64447290	2860	2860	2860	2860	0
146	20240906	171700	64447290	2860	2860	2860	2860	0
147	20240906	171600	64447290	2860	2860	2860	2860	0
148	20240906	171500	64447290	2860	2860	2860	2860	0
149	20240906	171400	64447290	2860	2860	2860	2860	0
150	20240906	171300	64447290	2860	2860	2860	2860	0
151	20240906	171200	64447290	2860	2860	2860	2860	0
152	20240906	171100	64447290	2860	2860	2860	2860	211
153	20240906	171000	64447290	2860	2860	2860	2860	0
154	20240906	170900	64447290	2860	2860	2860	2860	0
155	20240906	170800	64447290	2860	2860	2860	2860	0
156	20240906	170700	64447290	2860	2860	2860	2860	0
157	20240906	170600	64447290	2860	2860	2860	2860	0
158	20240906	170500	64447290	2860	2860	2860	2860	0
159	20240906	170400	64447290	2860	2860	2860	2860	0
160	20240906	170300	64447290	2860	2860	2860	2860	0
161	20240906	170200	64447290	2860	2860	2860	2860	0
162	20240906	170100	64447290	2860	2860	2860	2860	0
163	20240906	170000	64447290	2860	2860	2860	2860	0
164	20240906	165900	64447290	2860	2860	2860	2860	0
165	20240906	165800	64447290	2860	2860	2860	2860	0
166	20240906	165700	64447290	2860	2860	2860	2860	0
167	20240906	165600	64447290	2860	2860	2860	2860	0
168	20240906	165500	64447290	2860	2860	2860	2860	0
169	20240906	165400	64447290	2860	2860	2860	2860	0
170	20240906	165300	64447290	2860	2860	2860	2860	0
171	20240906	165200	64447290	2860	2860	2860	2860	0
172	20240906	165100	64447290	2860	2860	2860	2860	0
173	20240906	165000	64447290	2860	2860	2860	2860	0
174	20240906	164900	64447290	2860	2860	2860	2860	0
175	20240906	164800	64447290	2860	2860	2860	2860	0
176	20240906	164700	64447290	2860	2860	2860	2860	0
177	20240906	164600	64447290	2860	2860	2860	2860	0
178	20240906	164500	64447290	2860	2860	2860	2860	0
179	20240906	164400	64447290	2860	2860	2860	2860	0
180	20240906	164300	64447290	2860	2860	2860	2860	0
181	20240906	164200	64447290	2860	2860	2860	2860	0
182	20240906	164100	64447290	2860	2860	2860	2860	211
183	20240906	164000	64447290	2860	2860	2860	2860	0
184	20240906	163900	64447290	2860	2860	2860	2860	0
185	20240906	163800	64447290	2860	2860	2860	2860	0
186	20240906	163700	64447290	2860	2860	2860	2860	0
187	20240906	163600	64447290	2860	2860	2860	2860	0
188	20240906	163500	64447290	2860	2860	2860	2860	0
189	20240906	163400	64447290	2860	2860	2860	2860	0
190	20240906	163300	64447290	2860	2860	2860	2860	0
191	20240906	163200	64447290	2860	2860	2860	2860	0
192	20240906	163100	64447290	2860	2860	2860	2860	0
193	20240906	163000	64447290	2860	2860	2860	2860	0
194	20240906	162900	64447290	2860	2860	2860	2860	0
195	20240906	162800	64447290	2860	2860	2860	2860	0
196	20240906	162700	64447290	2860	2860	2860	2860	0
197	20240906	162600	64447290	2860	2860	2860	2860	0
198	20240906	162500	64447290	2860	2860	2860	2860	0
199	20240906	162400	64447290	2860	2860	2860	2860	0
200	20240906	162300	64447290	2860	2860	2860	2860	0
201	20240906	162200	64447290	2860	2860	2860	2860	0
202	20240906	162100	64447290	2860	2860	2860	2860	0
203	20240906	162000	64447290	2860	2860	2860	2860	0
204	20240906	161900	64447290	2860	2860	2860	2860	0
205	20240906	161800	64447290	2860	2860	2860	2860	0
206	20240906	161700	64447290	2860	2860	2860	2860	0
207	20240906	161600	64447290	2860	2860	2860	2860	0
208	20240906	161500	64447290	2860	2860	2860	2860	0
209	20240906	161400	64447290	2860	2860	2860	2860	0
210	20240906	161300	64447290	2860	2860	2860	2860	0
211	20240906	161200	64447290	2860	2860	2860	2860	0
212	20240906	161100	64447290	2860	2860	2860	2860	211
213	20240906	161000	64447290	2860	2860	2860	2860	0
214	20240906	160900	64447290	2860	2860	2860	2860	0
215	20240906	160800	64447290	2860	2860	2860	2860	0
216	20240906	160700	64447290	2860	2860	2860	2860	0
217	20240906	160600	64447290	2860	2860	2860	2860	0
218	20240906	160500	64447290	2860	2860	2860	2860	0
219	20240906	160400	64447290	2860	2860	2860	2860	0
220	20240906	160300	64447290	2860	2860	2860	2860	0
221	20240906	160200	64447290	2860	2860	2860	2860	0
222	20240906	160100	64447290	2860	2860	2860	2860	0
223	20240906	160000	64447290	2860	2860	2860	2860	0
224	20240906	155900	64447290	2860	2860	2860	2860	0
225	20240906	155800	64447290	2860	2860	2860	2860	0
226	20240906	155700	64447290	2860	2860	2860	2860	0
227	20240906	155600	64447290	2860	2860	2860	2860	0
228	20240906	155500	64447290	2860	2860	2860	2860	0
229	20240906	155400	64447290	2860	2860	2860	2860	0
230	20240906	155300	64447290	2860	2860	2860	2860	0
231	20240906	155200	64447290	2860	2860	2860	2860	0
232	20240906	155100	64447290	2860	2860	2860	2860	0
233	20240906	155000	64447290	2860	2860	2860	2860	0
234	20240906	154900	64447290	2860	2860	2860	2860	0
235	20240906	154800	64447290	2860	2860	2860	2860	0
236	20240906	154700	64447290	2860	2860	2860	2860	0
237	20240906	154600	64447290	2860	2860	2860	2860	0
238	20240906	154500	64447290	2860	2860	2860	2860	0
239	20240906	154400	64447290	2860	2860	2860	2860	0
240	20240906	154300	64447290	2860	2860	2860	2860	0
241	20240906	154200	64447290	2860	2860	2860	2860	0
242	20240906	154100	64447290	2860	2860	2860	2860	211
243	20240906	154000	64447290	2860	2860	2860	2860	0
244	20240906	153900	64447290	2860	2860	2860	2860	0
245	20240906	153800	64447290	2860	2860	2860	2860	0
246	20240906	153700	64447290	2860	2860	2860	2860	0
247	20240906	153600	64447290	2860	2860	2860	2860	0
248	20240906	153500	64447290	2860	2860	2860	2860	0
249	20240906	153400	64447290	2860	2860	2860	2860	0
250	20240906	153300	64447290	2860	2860	2860	2860	0
251	20240906	153200	64447290	2860	2860	2860	2860	0
252	20240906	153100	64447290	2860	2860	2860	2860	0
253	20240906	153000	64447290	2860	2860	2860	2860	211
254	20240906	152900	63843830	2860	2860	2860	2860	0
255	20240906	152800	63843830	2860	2860	2860	2860	0
256	20240906	152700	63843830	2860	2860	2860	2860	0
257	20240906	152600	63843830	2860	2860	2860	2860	0
258	20240906	152500	63843830	2860	2860	2860	2860	0
259	20240906	152400	63843830	2860	2860	2860	2860	0
260	20240906	152300	63843830	2860	2860	2860	2860	0
261	20240906	152200	63843830	2860	2860	2860	2860	0
262	20240906	152100	63843830	2860	2860	2860	2860	0
263	20240906	152000	63843830	2860	2860	2860	2860	0
264	20240906	151900	63843830	2860	2860	2860	2860	0
265	20240906	151800	63843830	2860	2860	2860	2860	0
266	20240906	151700	63843830	2860	2860	2860	2860	0
267	20240906	151600	63843830	2860	2860	2860	2860	0
268	20240906	151500	63843830	2860	2860	2860	2860	0
269	20240906	151400	63843830	2860	2860	2860	2860	230
270	20240906	151300	63186030	2860	2860	2860	2860	118
271	20240906	151200	62848550	2860	2860	2860	2860	0
272	20240906	151100	62848550	2860	2860	2860	2860	0
273	20240906	151000	62848550	2860	2860	2860	2860	0
274	20240906	150900	62848550	2860	2860	2860	2860	0
275	20240906	150800	62848550	2860	2860	2860	2860	0
276	20240906	150700	62848550	2860	2860	2860	2860	0
277	20240906	150600	62848550	2860	2860	2860	2860	0
278	20240906	150500	62848550	2860	2860	2860	2860	0
279	20240906	150400	62848550	2860	2860	2860	2860	0
280	20240906	150300	62848550	2860	2860	2860	2860	0
281	20240906	150200	62848550	2860	2860	2860	2860	0
282	20240906	150100	62848550	2860	2860	2860	2860	0
283	20240906	150000	62848550	2860	2860	2860	2860	0
284	20240906	145900	62848550	2860	2860	2860	2860	0
285	20240906	145800	62848550	2860	2860	2860	2860	0
286	20240906	145700	62848550	2860	2860	2860	2860	200
287	20240906	145600	62276550	2860	2860	2860	2860	0
288	20240906	145500	62276550	2860	2860	2860	2860	0
289	20240906	145400	62276550	2860	2860	2860	2860	0
290	20240906	145300	62276550	2860	2860	2860	2860	0
291	20240906	145200	62276550	2860	2860	2860	2860	0
292	20240906	145100	62276550	2860	2860	2860	2860	0
293	20240906	145000	62276550	2860	2860	2860	2860	0
294	20240906	144900	62276550	2860	2850	2860	2850	19
295	20240906	144800	62222340	2850	2845	2850	2845	33
296	20240906	144700	62128450	2845	2845	2845	2845	0
297	20240906	144600	62128450	2845	2845	2845	2845	0
298	20240906	144500	62128450	2845	2845	2845	2845	0
299	20240906	144400	62128450	2845	2845	2845	2845	4
300	20240906	144300	62117070	2845	2845	2845	2845	9
301	20240906	144200	62091465	2835	2835	2835	2835	0
302	20240906	144100	62091465	2835	2835	2835	2835	56
303	20240906	144000	61932705	2870	2870	2870	2870	0
304	20240906	143900	61932705	2870	2870	2870	2870	0
305	20240906	143800	61932705	2870	2870	2870	2870	0
306	20240906	143700	61932705	2870	2870	2870	2870	0
307	20240906	143600	61932705	2870	2870	2870	2870	0
308	20240906	143500	61932705	2870	2870	2870	2870	0
309	20240906	143400	61932705	2870	2870	2870	2870	0
310	20240906	143300	61932705	2870	2870	2870	2870	0
311	20240906	143200	61932705	2870	2870	2870	2870	0
312	20240906	143100	61932705	2870	2870	2870	2870	0
313	20240906	143000	61932705	2870	2870	2870	2870	0
314	20240906	142900	61932705	2870	2870	2870	2870	0
315	20240906	142800	61932705	2870	2865	2870	2865	30
316	20240906	142700	61846700	2865	2865	2865	2865	0
317	20240906	142600	61846700	2865	2865	2865	2865	0
318	20240906	142500	61846700	2865	2865	2865	2865	0
319	20240906	142400	61846700	2865	2865	2865	2865	0
320	20240906	142300	61846700	2865	2865	2865	2865	0
321	20240906	142200	61846700	2865	2865	2865	2865	0
322	20240906	142100	61846700	2865	2860	2865	2860	1667
323	20240906	142000	57070845	2865	2865	2865	2865	0
324	20240906	141900	57070845	2865	2865	2865	2865	0
325	20240906	141800	57070845	2865	2865	2865	2865	0
326	20240906	141700	57070845	2865	2865	2865	2865	2
327	20240906	141600	57065115	2845	2845	2845	2845	711
328	20240906	141500	55042320	2845	2845	2845	2845	0
329	20240906	141400	55042320	2845	2845	2845	2845	0
330	20240906	141300	55042320	2845	2845	2845	2845	0
331	20240906	141200	55042320	2845	2845	2845	2845	0
332	20240906	141100	55042320	2845	2845	2845	2845	0
333	20240906	141000	55042320	2845	2845	2845	2845	0
334	20240906	140900	55042320	2845	2845	2845	2845	0
335	20240906	140800	55042320	2845	2845	2845	2845	0
336	20240906	140700	55042320	2845	2845	2845	2845	0
337	20240906	140600	55042320	2845	2845	2845	2845	0
338	20240906	140500	55042320	2845	2845	2845	2845	0
339	20240906	140400	55042320	2845	2845	2845	2845	0
340	20240906	140300	55042320	2845	2845	2845	2845	0
341	20240906	140200	55042320	2845	2845	2845	2845	0
342	20240906	140100	55042320	2845	2845	2845	2845	1
343	20240906	140000	55039475	2845	2845	2845	2845	0
344	20240906	135900	55039475	2845	2845	2845	2845	0
345	20240906	135800	55039475	2845	2835	2845	2835	981
346	20240906	135700	52250055	2805	2825	2825	2805	1000
347	20240906	135600	49442385	2820	2820	2820	2820	0
348	20240906	135500	49442385	2820	2820	2820	2820	0
349	20240906	135400	49442385	2820	2820	2820	2820	0
350	20240906	135300	49442385	2820	2820	2820	2820	0
351	20240906	135200	49442385	2820	2820	2820	2820	0
352	20240906	135100	49442385	2820	2820	2820	2820	0
353	20240906	135000	49442385	2820	2820	2820	2820	0
354	20240906	134900	49442385	2820	2820	2820	2820	0
355	20240906	134800	49442385	2820	2820	2820	2820	0
356	20240906	134700	49442385	2820	2835	2835	2820	50
357	20240906	134600	49301175	2835	2835	2835	2835	0
358	20240906	134500	49301175	2835	2835	2835	2835	0
359	20240906	134400	49301175	2835	2835	2835	2835	0
360	20240906	134300	49301175	2835	2835	2835	2835	0
361	20240906	134200	49301175	2835	2835	2835	2835	1
362	20240906	134100	49298340	2840	2840	2840	2840	0
363	20240906	134000	49298340	2840	2840	2840	2840	0
364	20240906	133900	49298340	2840	2840	2840	2840	0
365	20240906	133800	49298340	2840	2840	2840	2840	0
366	20240906	133700	49298340	2840	2840	2840	2840	0
367	20240906	133600	49298340	2840	2840	2840	2840	0
368	20240906	133500	49298340	2840	2840	2840	2840	0
369	20240906	133400	49298340	2840	2840	2840	2840	0
370	20240906	133300	49298340	2840	2840	2840	2840	0
371	20240906	133200	49298340	2840	2840	2840	2840	0
372	20240906	133100	49298340	2840	2840	2840	2840	0
373	20240906	133000	49298340	2840	2840	2840	2840	0
374	20240906	132900	49298340	2840	2840	2840	2840	0
375	20240906	132800	49298340	2840	2840	2840	2840	0
376	20240906	132700	49298340	2840	2840	2840	2840	0
377	20240906	132600	49298340	2840	2840	2840	2840	0
378	20240906	132500	49298340	2840	2840	2840	2840	0
379	20240906	132400	49298340	2840	2840	2840	2840	0
380	20240906	132300	49298340	2840	2840	2840	2840	0
381	20240906	132200	49298340	2840	2840	2840	2840	0
382	20240906	132100	49298340	2840	2840	2840	2840	0
383	20240906	132000	49298340	2840	2840	2840	2840	0
384	20240906	131900	49298340	2840	2840	2840	2840	0
385	20240906	131800	49298340	2840	2840	2840	2840	0
386	20240906	131700	49298340	2840	2840	2840	2840	0
387	20240906	131600	49298340	2840	2840	2840	2840	0
388	20240906	131500	49298340	2840	2840	2840	2840	0
389	20240906	131400	49298340	2840	2840	2840	2840	0
390	20240906	131300	49298340	2840	2840	2840	2840	0
391	20240906	131200	49298340	2840	2840	2840	2840	0
392	20240906	131100	49298340	2840	2840	2840	2840	0
393	20240906	131000	49298340	2840	2840	2840	2840	0
394	20240906	130900	49298340	2840	2840	2840	2840	0
395	20240906	130800	49298340	2840	2835	2840	2835	22
396	20240906	130700	49235945	2820	2820	2820	2820	11
397	20240906	130600	49204925	2820	2820	2820	2820	85
398	20240906	130500	48965225	2805	2805	2805	2805	0
399	20240906	130400	48965225	2805	2805	2805	2805	0
400	20240906	130300	48965225	2805	2805	2805	2805	0
401	20240906	130200	48965225	2805	2805	2805	2805	0
402	20240906	130100	48965225	2805	2805	2805	2805	0
403	20240906	130000	48965225	2805	2805	2805	2805	0
404	20240906	125900	48965225	2805	2805	2805	2805	0
405	20240906	125800	48965225	2805	2805	2805	2805	0
406	20240906	125700	48965225	2805	2805	2805	2805	0
407	20240906	125600	48965225	2805	2805	2805	2805	0
408	20240906	125500	48965225	2805	2805	2805	2805	0
409	20240906	125400	48965225	2805	2805	2805	2805	0
410	20240906	125300	48965225	2805	2805	2805	2805	0
411	20240906	125200	48965225	2805	2805	2805	2805	0
412	20240906	125100	48965225	2805	2805	2805	2805	0
413	20240906	125000	48965225	2805	2805	2805	2805	0
414	20240906	124900	48965225	2805	2805	2805	2805	0
415	20240906	124800	48965225	2805	2805	2805	2805	0
416	20240906	124700	48965225	2805	2805	2805	2805	0
417	20240906	124600	48965225	2805	2805	2805	2805	0
418	20240906	124500	48965225	2805	2815	2815	2805	619
419	20240906	124400	47227635	2820	2820	2820	2820	0
420	20240906	124300	47227635	2820	2820	2820	2820	0
421	20240906	124200	47227635	2820	2820	2820	2820	0
422	20240906	124100	47227635	2820	2820	2820	2820	0
423	20240906	124000	47227635	2820	2820	2820	2820	0
424	20240906	123900	47227635	2820	2820	2820	2820	0
425	20240906	123800	47227635	2820	2820	2820	2820	0
426	20240906	123700	47227635	2820	2820	2820	2820	0
427	20240906	123600	47227635	2820	2820	2820	2820	0
428	20240906	123500	47227635	2820	2820	2820	2820	0
429	20240906	123400	47227635	2820	2820	2820	2820	10
430	20240906	123300	47199435	2810	2810	2810	2810	0
431	20240906	123200	47199435	2810	2810	2810	2810	0
432	20240906	123100	47199435	2810	2810	2810	2810	0
433	20240906	123000	47199435	2810	2810	2810	2810	0
434	20240906	122900	47199435	2810	2810	2810	2810	0
435	20240906	122800	47199435	2810	2810	2810	2810	0
436	20240906	122700	47199435	2810	2810	2810	2810	0
437	20240906	122600	47199435	2810	2810	2810	2810	0
438	20240906	122500	47199435	2810	2810	2810	2810	0
439	20240906	122400	47199435	2810	2810	2810	2810	0
440	20240906	122300	47199435	2810	2810	2810	2810	0
441	20240906	122200	47199435	2810	2810	2810	2810	0
442	20240906	122100	47199435	2810	2810	2810	2810	0
443	20240906	122000	47199435	2810	2810	2810	2810	0
444	20240906	121900	47199435	2810	2810	2810	2810	0
445	20240906	121800	47199435	2810	2810	2810	2810	0
446	20240906	121700	47199435	2810	2810	2810	2810	50
447	20240906	121600	47058935	2810	2810	2810	2810	43
448	20240906	121500	46938105	2815	2815	2815	2815	5
449	20240906	121400	46924030	2820	2820	2820	2820	0
450	20240906	121300	46924030	2820	2820	2820	2820	0
451	20240906	121200	46924030	2820	2820	2820	2820	10
452	20240906	121100	46895830	2820	2820	2820	2820	0
453	20240906	121000	46895830	2820	2820	2820	2820	0
454	20240906	120900	46895830	2820	2820	2820	2820	0
455	20240906	120800	46895830	2820	2820	2820	2820	0
456	20240906	120700	46895830	2820	2820	2820	2820	0
457	20240906	120600	46895830	2820	2820	2820	2820	0
458	20240906	120500	46895830	2820	2820	2820	2820	0
459	20240906	120400	46895830	2820	2820	2820	2820	0
460	20240906	120300	46895830	2820	2820	2820	2820	0
461	20240906	120200	46895830	2820	2820	2820	2820	0
462	20240906	120100	46895830	2820	2820	2820	2820	0
463	20240906	120000	46895830	2820	2820	2820	2820	100
464	20240906	115900	46613830	2810	2810	2810	2810	0
465	20240906	115800	46613830	2810	2810	2810	2810	0
466	20240906	115700	46613830	2810	2810	2810	2810	0
467	20240906	115600	46613830	2810	2810	2810	2810	0
468	20240906	115500	46613830	2810	2810	2810	2810	0
469	20240906	115400	46613830	2810	2810	2810	2810	1
470	20240906	115300	46611020	2815	2815	2815	2815	0
471	20240906	115200	46611020	2815	2815	2815	2815	0
472	20240906	115100	46611020	2815	2815	2815	2815	11
473	20240906	115000	46580055	2815	2815	2815	2815	0
474	20240906	114900	46580055	2815	2815	2815	2815	0
475	20240906	114800	46580055	2815	2815	2815	2815	0
476	20240906	114700	46580055	2815	2815	2815	2815	0
477	20240906	114600	46580055	2815	2815	2815	2815	0
478	20240906	114500	46580055	2815	2815	2815	2815	0
479	20240906	114400	46580055	2815	2815	2815	2815	0
480	20240906	114300	46580055	2815	2815	2815	2815	0
481	20240906	114200	46580055	2815	2815	2815	2815	0
482	20240906	114100	46580055	2815	2815	2815	2815	0
483	20240906	114000	46580055	2815	2815	2815	2815	0
484	20240906	113900	46580055	2815	2815	2815	2815	0
485	20240906	113800	46580055	2815	2815	2815	2815	0
486	20240906	113700	46580055	2815	2815	2815	2815	30
487	20240906	113600	46495605	2815	2815	2815	2815	1
488	20240906	113500	46492790	2810	2810	2810	2810	0
489	20240906	113400	46492790	2810	2810	2810	2810	127
490	20240906	113300	46135920	2805	2815	2815	2805	87
491	20240906	113200	45891615	2830	2830	2830	2830	0
492	20240906	113100	45891615	2830	2830	2830	2830	0
493	20240906	113000	45891615	2830	2830	2830	2830	0
494	20240906	112900	45891615	2830	2830	2830	2830	0
495	20240906	112800	45891615	2830	2830	2830	2830	0
496	20240906	112700	45891615	2830	2830	2830	2830	3
497	20240906	112600	45883125	2815	2820	2820	2815	1000
498	20240906	112500	43068075	2820	2820	2820	2820	10
499	20240906	112400	43039875	2810	2810	2810	2810	0
500	20240906	112300	43039875	2810	2810	2810	2810	0
501	20240906	112200	43039875	2810	2810	2810	2810	0
502	20240906	112100	43039875	2810	2810	2810	2810	0
503	20240906	112000	43039875	2810	2810	2810	2810	0
504	20240906	111900	43039875	2810	2810	2810	2810	0
505	20240906	111800	43039875	2810	2810	2810	2810	0
506	20240906	111700	43039875	2810	2810	2810	2810	0
507	20240906	111600	43039875	2810	2810	2810	2810	0
508	20240906	111500	43039875	2810	2810	2810	2810	0
509	20240906	111400	43039875	2810	2810	2810	2810	0
510	20240906	111300	43039875	2810	2810	2810	2810	0
511	20240906	111200	43039875	2810	2810	2810	2810	0
512	20240906	111100	43039875	2810	2810	2810	2810	0
513	20240906	111000	43039875	2810	2810	2810	2810	0
514	20240906	110900	43039875	2810	2810	2810	2810	20
515	20240906	110800	42983675	2805	2805	2805	2805	0
516	20240906	110700	42983675	2805	2805	2805	2805	0
517	20240906	110600	42983675	2805	2805	2805	2805	0
518	20240906	110500	42983675	2805	2805	2805	2805	0
519	20240906	110400	42983675	2805	2805	2805	2805	0
520	20240906	110300	42983675	2805	2805	2805	2805	588
521	20240906	110200	41334335	2805	2805	2805	2805	0
522	20240906	110100	41334335	2805	2805	2805	2805	0
523	20240906	110000	41334335	2805	2810	2810	2805	238
524	20240906	105900	40665715	2810	2805	2810	2805	68
525	20240906	105800	40474955	2810	2815	2815	2810	34
526	20240906	105700	40379370	2815	2815	2815	2815	4
527	20240906	105600	40368110	2815	2815	2815	2815	11
528	20240906	105500	40337145	2815	2820	2820	2815	1471
529	20240906	105400	36190180	2820	2825	2825	2820	1231
530	20240906	105300	32717470	2825	2825	2825	2825	364
531	20240906	105200	31689170	2825	2825	2825	2825	0
532	20240906	105100	31689170	2825	2825	2825	2825	0
533	20240906	105000	31689170	2825	2825	2825	2825	10
534	20240906	104900	31660920	2825	2825	2825	2825	817
535	20240906	104800	29352895	2830	2825	2830	2825	906
536	20240906	104700	26793285	2825	2830	2830	2820	735
537	20240906	104600	24716790	2830	2830	2830	2830	92
538	20240906	104500	24456430	2835	2835	2835	2835	0
539	20240906	104400	24456430	2835	2835	2835	2835	0
540	20240906	104300	24456430	2835	2835	2835	2835	0
541	20240906	104200	24456430	2835	2835	2835	2835	0
542	20240906	104100	24456430	2835	2835	2835	2835	0
543	20240906	104000	24456430	2835	2835	2835	2835	10
544	20240906	103900	24428080	2835	2835	2835	2835	20
545	20240906	103800	24371380	2830	2830	2830	2830	0
546	20240906	103700	24371380	2830	2830	2835	2830	9
547	20240906	103600	24345890	2835	2835	2835	2835	37
548	20240906	103500	24240995	2835	2835	2835	2835	0
549	20240906	103400	24240995	2835	2835	2835	2835	0
550	20240906	103300	24240995	2835	2835	2835	2835	0
551	20240906	103200	24240995	2835	2840	2840	2835	256
552	20240906	103100	23514820	2845	2845	2845	2845	0
553	20240906	103000	23514820	2845	2845	2845	2845	0
554	20240906	102900	23514820	2845	2845	2845	2845	0
555	20240906	102800	23514820	2845	2845	2845	2845	0
556	20240906	102700	23514820	2845	2845	2845	2845	0
557	20240906	102600	23514820	2845	2845	2845	2845	0
558	20240906	102500	23514820	2845	2845	2845	2845	0
559	20240906	102400	23514820	2845	2845	2845	2845	0
560	20240906	102300	23514820	2845	2845	2845	2845	0
561	20240906	102200	23514820	2845	2845	2845	2845	0
562	20240906	102100	23514820	2845	2845	2845	2845	0
563	20240906	102000	23514820	2845	2845	2845	2845	0
564	20240906	101900	23514820	2845	2845	2845	2845	67
565	20240906	101800	23324205	2845	2845	2845	2845	3
566	20240906	101700	23315670	2845	2845	2845	2845	0
567	20240906	101600	23315670	2845	2845	2845	2845	0
568	20240906	101500	23315670	2845	2845	2845	2845	1000
569	20240906	101400	20470670	2845	2845	2845	2845	133
570	20240906	101300	20092285	2845	2845	2845	2845	0
571	20240906	101200	20092285	2845	2845	2845	2845	0
572	20240906	101100	20092285	2845	2845	2845	2845	0
573	20240906	101000	20092285	2845	2845	2845	2845	238
574	20240906	100900	19415175	2850	2855	2855	2850	612
575	20240906	100800	17670870	2855	2855	2855	2855	0
576	20240906	100700	17670870	2855	2855	2855	2855	0
577	20240906	100600	17670870	2855	2855	2855	2855	0
578	20240906	100500	17670870	2855	2855	2855	2855	0
579	20240906	100400	17670870	2855	2855	2855	2855	0
580	20240906	100300	17670870	2855	2855	2855	2855	0
581	20240906	100200	17670870	2855	2855	2855	2855	0
582	20240906	100100	17670870	2855	2855	2855	2855	0
583	20240906	100000	17670870	2855	2855	2855	2855	0
584	20240906	095900	17670870	2855	2855	2855	2855	0
585	20240906	095800	17670870	2855	2855	2855	2855	0
586	20240906	095700	17670870	2855	2855	2855	2855	0
587	20240906	095600	17670870	2855	2855	2855	2855	0
588	20240906	095500	17670870	2855	2855	2855	2855	0
589	20240906	095400	17670870	2855	2855	2855	2855	0
590	20240906	095300	17670870	2855	2855	2855	2855	0
591	20240906	095200	17670870	2855	2855	2855	2855	0
592	20240906	095100	17670870	2855	2855	2855	2855	0
593	20240906	095000	17670870	2855	2855	2855	2855	0
594	20240906	094900	17670870	2855	2855	2855	2855	0
595	20240906	094800	17670870	2855	2855	2855	2855	0
596	20240906	094700	17670870	2855	2855	2855	2855	0
597	20240906	094600	17670870	2855	2855	2855	2855	0
598	20240906	094500	17670870	2855	2855	2855	2855	0
599	20240906	094400	17670870	2855	2855	2855	2855	0
600	20240906	094300	17670870	2855	2855	2855	2855	501
601	20240906	094200	16240515	2855	2855	2855	2855	0
602	20240906	094100	16240515	2855	2855	2855	2855	0
603	20240906	094000	16240515	2855	2855	2855	2855	5
604	20240906	093900	16226240	2850	2850	2850	2850	0
605	20240906	093800	16226240	2850	2850	2850	2850	0
606	20240906	093700	16226240	2850	2850	2850	2850	0
607	20240906	093600	16226240	2850	2850	2850	2850	0
608	20240906	093500	16226240	2850	2855	2855	2850	867
609	20240906	093400	13755285	2855	2855	2855	2855	300
610	20240906	093300	12898785	2860	2860	2860	2860	0
611	20240906	093200	12898785	2860	2860	2860	2860	0
612	20240906	093100	12898785	2860	2860	2860	2860	0
613	20240906	093000	12898785	2860	2860	2860	2860	0
614	20240906	092900	12898785	2860	2860	2860	2860	290
615	20240906	092800	12069385	2865	2865	2865	2865	0
616	20240906	092700	12069385	2865	2865	2865	2865	0
617	20240906	092600	12069385	2865	2865	2865	2865	404
618	20240906	092500	10911925	2860	2865	2865	2860	17
619	20240906	092400	10863270	2865	2870	2870	2865	800
620	20240906	092300	8570480	2890	2890	2890	2890	0
621	20240906	092200	8570480	2890	2890	2890	2890	105
622	20240906	092100	8267030	2905	2905	2905	2905	0
623	20240906	092000	8267030	2905	2905	2905	2905	0
624	20240906	091900	8267030	2905	2905	2905	2905	0
625	20240906	091800	8267030	2905	2905	2905	2905	0
626	20240906	091700	8267030	2905	2905	2905	2905	0
627	20240906	091600	8267030	2905	2905	2905	2905	0
628	20240906	091500	8267030	2905	2905	2905	2905	0
629	20240906	091400	8267030	2905	2905	2905	2905	0
630	20240906	091300	8267030	2905	2905	2905	2905	0
631	20240906	091200	8267030	2905	2905	2905	2905	0
632	20240906	091100	8267030	2905	2905	2905	2905	5
633	20240906	091000	8252505	2915	2915	2915	2915	0
634	20240906	090900	8252505	2915	2915	2915	2915	20
635	20240906	090800	8194205	2865	2870	2870	2865	190
636	20240906	090700	7649070	2865	2865	2865	2865	0
637	20240906	090600	7649070	2865	2925	2935	2865	472
638	20240906	090500	6268145	2940	2930	2940	2930	3
639	20240906	090400	6259340	2910	2905	2910	2905	978
640	20240906	090300	3414360	2910	2910	2910	2910	0
641	20240906	090200	3414360	2910	2910	2910	2910	0
642	20240906	090100	3414360	2910	2910	2910	2910	0
643	20240906	090000	3414360	2910	2850	2910	2850	1198