KissMeData/063760/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193800	22867815	2410	2410	2410	2410	383
3	20240906	193700	22867815	2410	2410	2410	2410	0
4	20240906	193600	22867815	2410	2410	2410	2410	0
5	20240906	193500	22867815	2410	2410	2410	2410	0
6	20240906	193400	22867815	2410	2410	2410	2410	0
7	20240906	193300	22867815	2410	2410	2410	2410	0
8	20240906	193200	22867815	2410	2410	2410	2410	0
9	20240906	193100	22867815	2410	2410	2410	2410	0
10	20240906	193000	22867815	2410	2410	2410	2410	0
11	20240906	192900	22867815	2410	2410	2410	2410	0
12	20240906	192800	22867815	2410	2410	2410	2410	0
13	20240906	192700	22867815	2410	2410	2410	2410	0
14	20240906	192600	22867815	2410	2410	2410	2410	0
15	20240906	192500	22867815	2410	2410	2410	2410	0
16	20240906	192400	22867815	2410	2410	2410	2410	0
17	20240906	192300	22867815	2410	2410	2410	2410	0
18	20240906	192200	22867815	2410	2410	2410	2410	0
19	20240906	192100	22867815	2410	2410	2410	2410	0
20	20240906	192000	22867815	2410	2410	2410	2410	0
21	20240906	191900	22867815	2410	2410	2410	2410	0
22	20240906	191800	22867815	2410	2410	2410	2410	0
23	20240906	191700	22867815	2410	2410	2410	2410	0
24	20240906	191600	22867815	2410	2410	2410	2410	0
25	20240906	191500	22867815	2410	2410	2410	2410	0
26	20240906	191400	22867815	2410	2410	2410	2410	0
27	20240906	191300	22867815	2410	2410	2410	2410	0
28	20240906	191200	22867815	2410	2410	2410	2410	0
29	20240906	191100	22867815	2410	2410	2410	2410	0
30	20240906	191000	22867815	2410	2410	2410	2410	0
31	20240906	190900	22867815	2410	2410	2410	2410	0
32	20240906	190800	22867815	2410	2410	2410	2410	383
33	20240906	190700	22867815	2410	2410	2410	2410	0
34	20240906	190600	22867815	2410	2410	2410	2410	0
35	20240906	190500	22867815	2410	2410	2410	2410	0
36	20240906	190400	22867815	2410	2410	2410	2410	0
37	20240906	190300	22867815	2410	2410	2410	2410	0
38	20240906	190200	22867815	2410	2410	2410	2410	0
39	20240906	190100	22867815	2410	2410	2410	2410	0
40	20240906	190000	22867815	2410	2410	2410	2410	0
41	20240906	185900	22867815	2410	2410	2410	2410	0
42	20240906	185800	22867815	2410	2410	2410	2410	0
43	20240906	185700	22867815	2410	2410	2410	2410	0
44	20240906	185600	22867815	2410	2410	2410	2410	0
45	20240906	185500	22867815	2410	2410	2410	2410	0
46	20240906	185400	22867815	2410	2410	2410	2410	0
47	20240906	185300	22867815	2410	2410	2410	2410	0
48	20240906	185200	22867815	2410	2410	2410	2410	0
49	20240906	185100	22867815	2410	2410	2410	2410	0
50	20240906	185000	22867815	2410	2410	2410	2410	0
51	20240906	184900	22867815	2410	2410	2410	2410	0
52	20240906	184800	22867815	2410	2410	2410	2410	0
53	20240906	184700	22867815	2410	2410	2410	2410	0
54	20240906	184600	22867815	2410	2410	2410	2410	0
55	20240906	184500	22867815	2410	2410	2410	2410	0
56	20240906	184400	22867815	2410	2410	2410	2410	0
57	20240906	184300	22867815	2410	2410	2410	2410	0
58	20240906	184200	22867815	2410	2410	2410	2410	0
59	20240906	184100	22867815	2410	2410	2410	2410	0
60	20240906	184000	22867815	2410	2410	2410	2410	0
61	20240906	183900	22867815	2410	2410	2410	2410	0
62	20240906	183800	22867815	2410	2410	2410	2410	383
63	20240906	183700	22867815	2410	2410	2410	2410	0
64	20240906	183600	22867815	2410	2410	2410	2410	0
65	20240906	183500	22867815	2410	2410	2410	2410	0
66	20240906	183400	22867815	2410	2410	2410	2410	0
67	20240906	183300	22867815	2410	2410	2410	2410	0
68	20240906	183200	22867815	2410	2410	2410	2410	0
69	20240906	183100	22867815	2410	2410	2410	2410	0
70	20240906	183000	22867815	2410	2410	2410	2410	0
71	20240906	182900	22867815	2410	2410	2410	2410	0
72	20240906	182800	22867815	2410	2410	2410	2410	0
73	20240906	182700	22867815	2410	2410	2410	2410	0
74	20240906	182600	22867815	2410	2410	2410	2410	0
75	20240906	182500	22867815	2410	2410	2410	2410	0
76	20240906	182400	22867815	2410	2410	2410	2410	0
77	20240906	182300	22867815	2410	2410	2410	2410	0
78	20240906	182200	22867815	2410	2410	2410	2410	0
79	20240906	182100	22867815	2410	2410	2410	2410	0
80	20240906	182000	22867815	2410	2410	2410	2410	0
81	20240906	181900	22867815	2410	2410	2410	2410	0
82	20240906	181800	22867815	2410	2410	2410	2410	0
83	20240906	181700	22867815	2410	2410	2410	2410	0
84	20240906	181600	22867815	2410	2410	2410	2410	0
85	20240906	181500	22867815	2410	2410	2410	2410	0
86	20240906	181400	22867815	2410	2410	2410	2410	0
87	20240906	181300	22867815	2410	2410	2410	2410	0
88	20240906	181200	22867815	2410	2410	2410	2410	0
89	20240906	181100	22867815	2410	2410	2410	2410	0
90	20240906	181000	22867815	2410	2410	2410	2410	0
91	20240906	180900	22867815	2410	2410	2410	2410	0
92	20240906	180800	22867815	2410	2410	2410	2410	383
93	20240906	180700	22867815	2410	2410	2410	2410	0
94	20240906	180600	22867815	2410	2410	2410	2410	0
95	20240906	180500	22867815	2410	2410	2410	2410	0
96	20240906	180400	22867815	2410	2410	2410	2410	0
97	20240906	180300	22867815	2410	2410	2410	2410	0
98	20240906	180200	22867815	2410	2410	2410	2410	0
99	20240906	180100	22867815	2410	2410	2410	2410	0
100	20240906	180000	22867815	2410	2410	2410	2410	0
101	20240906	175900	22867815	2410	2410	2410	2410	0
102	20240906	175800	22867815	2410	2410	2410	2410	0
103	20240906	175700	22867815	2410	2410	2410	2410	0
104	20240906	175600	22867815	2410	2410	2410	2410	0
105	20240906	175500	22867815	2410	2410	2410	2410	0
106	20240906	175400	22867815	2410	2410	2410	2410	0
107	20240906	175300	22867815	2410	2410	2410	2410	0
108	20240906	175200	22867815	2410	2410	2410	2410	0
109	20240906	175100	22867815	2410	2410	2410	2410	0
110	20240906	175000	22867815	2410	2410	2410	2410	0
111	20240906	174900	22867815	2410	2410	2410	2410	0
112	20240906	174800	22867815	2410	2410	2410	2410	0
113	20240906	174700	22867815	2410	2410	2410	2410	0
114	20240906	174600	22867815	2410	2410	2410	2410	0
115	20240906	174500	22867815	2410	2410	2410	2410	0
116	20240906	174400	22867815	2410	2410	2410	2410	0
117	20240906	174300	22867815	2410	2410	2410	2410	0
118	20240906	174200	22867815	2410	2410	2410	2410	0
119	20240906	174100	22867815	2410	2410	2410	2410	0
120	20240906	174000	22867815	2410	2410	2410	2410	0
121	20240906	173900	22867815	2410	2410	2410	2410	0
122	20240906	173800	22867815	2410	2410	2410	2410	383
123	20240906	173700	22867815	2410	2410	2410	2410	0
124	20240906	173600	22867815	2410	2410	2410	2410	0
125	20240906	173500	22867815	2410	2410	2410	2410	0
126	20240906	173400	22867815	2410	2410	2410	2410	0
127	20240906	173300	22867815	2410	2410	2410	2410	0
128	20240906	173200	22867815	2410	2410	2410	2410	0
129	20240906	173100	22867815	2410	2410	2410	2410	0
130	20240906	173000	22867815	2410	2410	2410	2410	0
131	20240906	172900	22867815	2410	2410	2410	2410	0
132	20240906	172800	22867815	2410	2410	2410	2410	0
133	20240906	172700	22867815	2410	2410	2410	2410	0
134	20240906	172600	22867815	2410	2410	2410	2410	0
135	20240906	172500	22867815	2410	2410	2410	2410	0
136	20240906	172400	22867815	2410	2410	2410	2410	0
137	20240906	172300	22867815	2410	2410	2410	2410	0
138	20240906	172200	22867815	2410	2410	2410	2410	0
139	20240906	172100	22867815	2410	2410	2410	2410	0
140	20240906	172000	22867815	2410	2410	2410	2410	0
141	20240906	171900	22867815	2410	2410	2410	2410	0
142	20240906	171800	22867815	2410	2410	2410	2410	0
143	20240906	171700	22867815	2410	2410	2410	2410	0
144	20240906	171600	22867815	2410	2410	2410	2410	0
145	20240906	171500	22867815	2410	2410	2410	2410	0
146	20240906	171400	22867815	2410	2410	2410	2410	0
147	20240906	171300	22867815	2410	2410	2410	2410	0
148	20240906	171200	22867815	2410	2410	2410	2410	0
149	20240906	171100	22867815	2410	2410	2410	2410	0
150	20240906	171000	22867815	2410	2410	2410	2410	0
151	20240906	170900	22867815	2410	2410	2410	2410	0
152	20240906	170800	22867815	2410	2410	2410	2410	383
153	20240906	170700	22867815	2410	2410	2410	2410	0
154	20240906	170600	22867815	2410	2410	2410	2410	0
155	20240906	170500	22867815	2410	2410	2410	2410	0
156	20240906	170400	22867815	2410	2410	2410	2410	0
157	20240906	170300	22867815	2410	2410	2410	2410	0
158	20240906	170200	22867815	2410	2410	2410	2410	0
159	20240906	170100	22867815	2410	2410	2410	2410	0
160	20240906	170000	22867815	2410	2410	2410	2410	0
161	20240906	165900	22867815	2410	2410	2410	2410	0
162	20240906	165800	22867815	2410	2410	2410	2410	0
163	20240906	165700	22867815	2410	2410	2410	2410	0
164	20240906	165600	22867815	2410	2410	2410	2410	0
165	20240906	165500	22867815	2410	2410	2410	2410	0
166	20240906	165400	22867815	2410	2410	2410	2410	0
167	20240906	165300	22867815	2410	2410	2410	2410	0
168	20240906	165200	22867815	2410	2410	2410	2410	0
169	20240906	165100	22867815	2410	2410	2410	2410	0
170	20240906	165000	22867815	2410	2410	2410	2410	0
171	20240906	164900	22867815	2410	2410	2410	2410	0
172	20240906	164800	22867815	2410	2410	2410	2410	0
173	20240906	164700	22867815	2410	2410	2410	2410	0
174	20240906	164600	22867815	2410	2410	2410	2410	0
175	20240906	164500	22867815	2410	2410	2410	2410	0
176	20240906	164400	22867815	2410	2410	2410	2410	0
177	20240906	164300	22867815	2410	2410	2410	2410	0
178	20240906	164200	22867815	2410	2410	2410	2410	0
179	20240906	164100	22867815	2410	2410	2410	2410	0
180	20240906	164000	22867815	2410	2410	2410	2410	0
181	20240906	163900	22867815	2410	2410	2410	2410	0
182	20240906	163800	22867815	2410	2410	2410	2410	383
183	20240906	163700	22867815	2410	2410	2410	2410	0
184	20240906	163600	22867815	2410	2410	2410	2410	0
185	20240906	163500	22867815	2410	2410	2410	2410	0
186	20240906	163400	22867815	2410	2410	2410	2410	0
187	20240906	163300	22867815	2410	2410	2410	2410	0
188	20240906	163200	22867815	2410	2410	2410	2410	0
189	20240906	163100	22867815	2410	2410	2410	2410	0
190	20240906	163000	22867815	2410	2410	2410	2410	0
191	20240906	162900	22867815	2410	2410	2410	2410	0
192	20240906	162800	22867815	2410	2410	2410	2410	0
193	20240906	162700	22867815	2410	2410	2410	2410	0
194	20240906	162600	22867815	2410	2410	2410	2410	0
195	20240906	162500	22867815	2410	2410	2410	2410	0
196	20240906	162400	22867815	2410	2410	2410	2410	0
197	20240906	162300	22867815	2410	2410	2410	2410	0
198	20240906	162200	22867815	2410	2410	2410	2410	0
199	20240906	162100	22867815	2410	2410	2410	2410	0
200	20240906	162000	22867815	2410	2410	2410	2410	0
201	20240906	161900	22867815	2410	2410	2410	2410	0
202	20240906	161800	22867815	2410	2410	2410	2410	0
203	20240906	161700	22867815	2410	2410	2410	2410	0
204	20240906	161600	22867815	2410	2410	2410	2410	0
205	20240906	161500	22867815	2410	2410	2410	2410	0
206	20240906	161400	22867815	2410	2410	2410	2410	0
207	20240906	161300	22867815	2410	2410	2410	2410	0
208	20240906	161200	22867815	2410	2410	2410	2410	0
209	20240906	161100	22867815	2410	2410	2410	2410	0
210	20240906	161000	22867815	2410	2410	2410	2410	0
211	20240906	160900	22867815	2410	2410	2410	2410	0
212	20240906	160800	22867815	2410	2410	2410	2410	383
213	20240906	160700	22867815	2410	2410	2410	2410	0
214	20240906	160600	22867815	2410	2410	2410	2410	0
215	20240906	160500	22867815	2410	2410	2410	2410	0
216	20240906	160400	22867815	2410	2410	2410	2410	0
217	20240906	160300	22867815	2410	2410	2410	2410	0
218	20240906	160200	22867815	2410	2410	2410	2410	0
219	20240906	160100	22867815	2410	2410	2410	2410	0
220	20240906	160000	22867815	2410	2410	2410	2410	0
221	20240906	155900	22867815	2410	2410	2410	2410	0
222	20240906	155800	22867815	2410	2410	2410	2410	0
223	20240906	155700	22867815	2410	2410	2410	2410	0
224	20240906	155600	22867815	2410	2410	2410	2410	0
225	20240906	155500	22867815	2410	2410	2410	2410	0
226	20240906	155400	22867815	2410	2410	2410	2410	0
227	20240906	155300	22867815	2410	2410	2410	2410	0
228	20240906	155200	22867815	2410	2410	2410	2410	0
229	20240906	155100	22867815	2410	2410	2410	2410	0
230	20240906	155000	22867815	2410	2410	2410	2410	0
231	20240906	154900	22867815	2410	2410	2410	2410	0
232	20240906	154800	22867815	2410	2410	2410	2410	0
233	20240906	154700	22867815	2410	2410	2410	2410	0
234	20240906	154600	22867815	2410	2410	2410	2410	0
235	20240906	154500	22867815	2410	2410	2410	2410	0
236	20240906	154400	22867815	2410	2410	2410	2410	0
237	20240906	154300	22867815	2410	2410	2410	2410	0
238	20240906	154200	22867815	2410	2410	2410	2410	0
239	20240906	154100	22867815	2410	2410	2410	2410	0
240	20240906	154000	22867815	2410	2410	2410	2410	0
241	20240906	153900	22867815	2410	2410	2410	2410	0
242	20240906	153800	22867815	2410	2410	2410	2410	383
243	20240906	153700	22867815	2410	2410	2410	2410	0
244	20240906	153600	22867815	2410	2410	2410	2410	0
245	20240906	153500	22867815	2410	2410	2410	2410	0
246	20240906	153400	22867815	2410	2410	2410	2410	0
247	20240906	153300	22867815	2410	2410	2410	2410	0
248	20240906	153200	22867815	2410	2410	2410	2410	0
249	20240906	153100	22867815	2410	2410	2410	2410	0
250	20240906	153000	22867815	2410	2410	2410	2410	383
251	20240906	152900	21944785	2395	2395	2395	2395	0
252	20240906	152800	21944785	2395	2395	2395	2395	0
253	20240906	152700	21944785	2395	2395	2395	2395	0
254	20240906	152600	21944785	2395	2395	2395	2395	0
255	20240906	152500	21944785	2395	2395	2395	2395	0
256	20240906	152400	21944785	2395	2395	2395	2395	0
257	20240906	152300	21944785	2395	2395	2395	2395	0
258	20240906	152200	21944785	2395	2395	2395	2395	0
259	20240906	152100	21944785	2395	2395	2395	2395	0
260	20240906	152000	21944785	2395	2395	2395	2395	0
261	20240906	151900	21944785	2395	2410	2415	2395	794
262	20240906	151800	20033975	2410	2410	2410	2410	0
263	20240906	151700	20033975	2410	2410	2410	2410	0
264	20240906	151600	20033975	2410	2410	2410	2410	0
265	20240906	151500	20033975	2410	2410	2410	2410	0
266	20240906	151400	20033975	2410	2410	2410	2410	0
267	20240906	151300	20033975	2410	2410	2410	2410	0
268	20240906	151200	20033975	2410	2410	2410	2410	0
269	20240906	151100	20033975	2410	2410	2410	2410	1
270	20240906	151000	20031565	2405	2405	2405	2405	0
271	20240906	150900	20031565	2405	2405	2405	2405	2
272	20240906	150800	20026755	2410	2410	2410	2410	0
273	20240906	150700	20026755	2410	2410	2410	2410	0
274	20240906	150600	20026755	2410	2410	2410	2410	0
275	20240906	150500	20026755	2410	2410	2410	2410	0
276	20240906	150400	20026755	2410	2410	2410	2410	0
277	20240906	150300	20026755	2410	2410	2410	2410	0
278	20240906	150200	20026755	2410	2410	2410	2410	0
279	20240906	150100	20026755	2410	2410	2410	2410	0
280	20240906	150000	20026755	2410	2410	2410	2410	0
281	20240906	145900	20026755	2410	2410	2410	2410	0
282	20240906	145800	20026755	2410	2410	2410	2410	0
283	20240906	145700	20026755	2410	2410	2410	2410	0
284	20240906	145600	20026755	2410	2410	2410	2410	0
285	20240906	145500	20026755	2410	2410	2410	2410	0
286	20240906	145400	20026755	2410	2410	2410	2410	0
287	20240906	145300	20026755	2410	2410	2410	2410	0
288	20240906	145200	20026755	2410	2410	2410	2410	0
289	20240906	145100	20026755	2410	2410	2410	2410	0
290	20240906	145000	20026755	2410	2410	2410	2410	0
291	20240906	144900	20026755	2410	2410	2410	2410	0
292	20240906	144800	20026755	2410	2410	2410	2410	0
293	20240906	144700	20026755	2410	2410	2410	2410	0
294	20240906	144600	20026755	2410	2410	2410	2410	0
295	20240906	144500	20026755	2410	2410	2410	2410	0
296	20240906	144400	20026755	2410	2410	2410	2410	0
297	20240906	144300	20026755	2410	2410	2410	2410	0
298	20240906	144200	20026755	2410	2410	2410	2410	0
299	20240906	144100	20026755	2410	2410	2410	2410	0
300	20240906	144000	20026755	2410	2410	2410	2410	0
301	20240906	143900	20026755	2410	2410	2410	2410	0
302	20240906	143800	20026755	2410	2410	2410	2410	0
303	20240906	143700	20026755	2410	2410	2410	2410	0
304	20240906	143600	20026755	2410	2410	2410	2410	0
305	20240906	143500	20026755	2410	2410	2410	2410	0
306	20240906	143400	20026755	2410	2410	2410	2410	0
307	20240906	143300	20026755	2410	2410	2410	2410	0
308	20240906	143200	20026755	2410	2410	2410	2410	0
309	20240906	143100	20026755	2410	2410	2410	2410	0
310	20240906	143000	20026755	2410	2410	2410	2410	0
311	20240906	142900	20026755	2410	2410	2410	2410	0
312	20240906	142800	20026755	2410	2410	2410	2410	0
313	20240906	142700	20026755	2410	2410	2410	2410	0
314	20240906	142600	20026755	2410	2410	2410	2410	0
315	20240906	142500	20026755	2410	2410	2410	2410	0
316	20240906	142400	20026755	2410	2410	2410	2410	0
317	20240906	142300	20026755	2410	2410	2410	2410	0
318	20240906	142200	20026755	2410	2410	2410	2410	0
319	20240906	142100	20026755	2410	2410	2410	2410	0
320	20240906	142000	20026755	2410	2410	2410	2410	0
321	20240906	141900	20026755	2410	2410	2410	2410	0
322	20240906	141800	20026755	2410	2410	2410	2410	1
323	20240906	141700	20024345	2385	2385	2385	2385	0
324	20240906	141600	20024345	2385	2385	2385	2385	0
325	20240906	141500	20024345	2385	2385	2385	2385	0
326	20240906	141400	20024345	2385	2385	2385	2385	0
327	20240906	141300	20024345	2385	2385	2385	2385	0
328	20240906	141200	20024345	2385	2385	2385	2385	0
329	20240906	141100	20024345	2385	2385	2385	2385	0
330	20240906	141000	20024345	2385	2385	2385	2385	0
331	20240906	140900	20024345	2385	2385	2385	2385	0
332	20240906	140800	20024345	2385	2405	2405	2385	300
333	20240906	140700	19307080	2400	2400	2400	2400	0
334	20240906	140600	19307080	2400	2400	2400	2400	0
335	20240906	140500	19307080	2400	2400	2400	2400	0
336	20240906	140400	19307080	2400	2405	2405	2400	129
337	20240906	140300	18997395	2415	2405	2415	2405	8
338	20240906	140200	18978115	2400	2400	2400	2400	0
339	20240906	140100	18978115	2400	2400	2400	2400	44
340	20240906	140000	18872515	2410	2410	2410	2410	0
341	20240906	135900	18872515	2410	2410	2410	2410	150
342	20240906	135800	18511015	2415	2415	2415	2415	6
343	20240906	135700	18496525	2415	2415	2415	2415	0
344	20240906	135600	18496525	2415	2415	2415	2415	0
345	20240906	135500	18496525	2415	2425	2430	2415	109
346	20240906	135400	18233145	2430	2430	2430	2430	0
347	20240906	135300	18233145	2430	2430	2430	2430	0
348	20240906	135200	18233145	2430	2430	2430	2430	0
349	20240906	135100	18233145	2430	2430	2430	2430	0
350	20240906	135000	18233145	2430	2420	2430	2420	6
351	20240906	134900	18218615	2415	2415	2415	2415	10
352	20240906	134800	18194465	2415	2415	2415	2415	0
353	20240906	134700	18194465	2415	2415	2415	2415	0
354	20240906	134600	18194465	2415	2415	2415	2415	0
355	20240906	134500	18194465	2415	2415	2415	2415	0
356	20240906	134400	18194465	2415	2415	2415	2415	0
357	20240906	134300	18194465	2415	2415	2415	2415	0
358	20240906	134200	18194465	2415	2415	2415	2415	35
359	20240906	134100	18109940	2425	2425	2425	2425	0
360	20240906	134000	18109940	2425	2425	2425	2425	0
361	20240906	133900	18109940	2425	2415	2425	2415	16
362	20240906	133800	18071275	2425	2425	2425	2425	0
363	20240906	133700	18071275	2425	2425	2425	2425	0
364	20240906	133600	18071275	2425	2425	2425	2425	0
365	20240906	133500	18071275	2425	2425	2425	2425	0
366	20240906	133400	18071275	2425	2425	2425	2425	0
367	20240906	133300	18071275	2425	2425	2425	2425	0
368	20240906	133200	18071275	2425	2425	2425	2425	1
369	20240906	133100	18068850	2390	2390	2390	2390	0
370	20240906	133000	18068850	2390	2390	2390	2390	0
371	20240906	132900	18068850	2390	2390	2390	2390	0
372	20240906	132800	18068850	2390	2390	2390	2390	0
373	20240906	132700	18068850	2390	2390	2390	2390	0
374	20240906	132600	18068850	2390	2390	2390	2390	0
375	20240906	132500	18068850	2390	2390	2390	2390	0
376	20240906	132400	18068850	2390	2390	2390	2390	0
377	20240906	132300	18068850	2390	2390	2390	2390	1000
378	20240906	132200	15678850	2390	2390	2390	2390	0
379	20240906	132100	15678850	2390	2390	2390	2390	0
380	20240906	132000	15678850	2390	2390	2390	2390	0
381	20240906	131900	15678850	2390	2410	2410	2390	1800
382	20240906	131800	11351800	2410	2410	2410	2410	0
383	20240906	131700	11351800	2410	2410	2410	2410	0
384	20240906	131600	11351800	2410	2410	2410	2410	0
385	20240906	131500	11351800	2410	2410	2410	2410	0
386	20240906	131400	11351800	2410	2410	2410	2410	0
387	20240906	131300	11351800	2410	2410	2410	2410	0
388	20240906	131200	11351800	2410	2410	2410	2410	0
389	20240906	131100	11351800	2410	2415	2415	2410	100
390	20240906	131000	11110665	2415	2415	2415	2415	0
391	20240906	130900	11110665	2415	2415	2415	2415	0
392	20240906	130800	11110665	2415	2415	2415	2415	0
393	20240906	130700	11110665	2415	2415	2415	2415	0
394	20240906	130600	11110665	2415	2415	2415	2415	0
395	20240906	130500	11110665	2415	2415	2415	2415	0
396	20240906	130400	11110665	2415	2415	2415	2415	0
397	20240906	130300	11110665	2415	2415	2415	2415	0
398	20240906	130200	11110665	2415	2415	2415	2415	0
399	20240906	130100	11110665	2415	2415	2415	2415	0
400	20240906	130000	11110665	2415	2415	2415	2415	0
401	20240906	125900	11110665	2415	2415	2415	2415	1
402	20240906	125800	11108250	2420	2420	2420	2420	0
403	20240906	125700	11108250	2420	2420	2420	2420	0
404	20240906	125600	11108250	2420	2420	2420	2420	1
405	20240906	125500	11105830	2415	2415	2415	2415	0
406	20240906	125400	11105830	2415	2415	2415	2415	0
407	20240906	125300	11105830	2415	2415	2415	2415	0
408	20240906	125200	11105830	2415	2415	2415	2415	0
409	20240906	125100	11105830	2415	2415	2415	2415	0
410	20240906	125000	11105830	2415	2415	2415	2415	0
411	20240906	124900	11105830	2415	2415	2415	2415	674
412	20240906	124800	9478120	2415	2415	2415	2415	0
413	20240906	124700	9478120	2415	2415	2415	2415	0
414	20240906	124600	9478120	2415	2415	2415	2415	160
415	20240906	124500	9091720	2415	2415	2415	2415	0
416	20240906	124400	9091720	2415	2415	2415	2415	0
417	20240906	124300	9091720	2415	2415	2415	2415	0
418	20240906	124200	9091720	2415	2415	2415	2415	0
419	20240906	124100	9091720	2415	2415	2415	2415	0
420	20240906	124000	9091720	2415	2415	2415	2415	0
421	20240906	123900	9091720	2415	2415	2415	2415	0
422	20240906	123800	9091720	2415	2415	2415	2415	0
423	20240906	123700	9091720	2415	2415	2415	2415	0
424	20240906	123600	9091720	2415	2415	2415	2415	1
425	20240906	123500	9089305	2420	2420	2420	2420	0
426	20240906	123400	9089305	2420	2420	2420	2420	0
427	20240906	123300	9089305	2420	2420	2420	2420	0
428	20240906	123200	9089305	2420	2420	2420	2420	0
429	20240906	123100	9089305	2420	2420	2420	2420	0
430	20240906	123000	9089305	2420	2420	2420	2420	0
431	20240906	122900	9089305	2420	2420	2420	2420	0
432	20240906	122800	9089305	2420	2420	2420	2420	123
433	20240906	122700	8791645	2420	2420	2420	2420	0
434	20240906	122600	8791645	2420	2420	2420	2420	0
435	20240906	122500	8791645	2420	2420	2420	2420	0
436	20240906	122400	8791645	2420	2420	2420	2420	0
437	20240906	122300	8791645	2420	2420	2420	2420	0
438	20240906	122200	8791645	2420	2420	2420	2420	0
439	20240906	122100	8791645	2420	2420	2420	2420	0
440	20240906	122000	8791645	2420	2420	2420	2420	0
441	20240906	121900	8791645	2420	2420	2420	2420	0
442	20240906	121800	8791645	2420	2420	2420	2420	0
443	20240906	121700	8791645	2420	2420	2420	2420	1
444	20240906	121600	8789225	2415	2415	2415	2415	0
445	20240906	121500	8789225	2415	2415	2415	2415	0
446	20240906	121400	8789225	2415	2415	2415	2415	0
447	20240906	121300	8789225	2415	2415	2415	2415	0
448	20240906	121200	8789225	2415	2415	2415	2415	0
449	20240906	121100	8789225	2415	2415	2415	2415	0
450	20240906	121000	8789225	2415	2415	2415	2415	0
451	20240906	120900	8789225	2415	2415	2415	2415	0
452	20240906	120800	8789225	2415	2415	2415	2415	0
453	20240906	120700	8789225	2415	2415	2415	2415	0
454	20240906	120600	8789225	2415	2415	2415	2415	0
455	20240906	120500	8789225	2415	2415	2415	2415	0
456	20240906	120400	8789225	2415	2415	2415	2415	0
457	20240906	120300	8789225	2415	2415	2415	2415	0
458	20240906	120200	8789225	2415	2415	2415	2415	0
459	20240906	120100	8789225	2415	2415	2415	2415	0
460	20240906	120000	8789225	2415	2415	2415	2415	0
461	20240906	115900	8789225	2415	2415	2415	2415	0
462	20240906	115800	8789225	2415	2415	2415	2415	0
463	20240906	115700	8789225	2415	2415	2415	2415	0
464	20240906	115600	8789225	2415	2415	2415	2415	0
465	20240906	115500	8789225	2415	2415	2415	2415	0
466	20240906	115400	8789225	2415	2415	2415	2415	0
467	20240906	115300	8789225	2415	2415	2415	2415	0
468	20240906	115200	8789225	2415	2415	2415	2415	0
469	20240906	115100	8789225	2415	2415	2415	2415	0
470	20240906	115000	8789225	2415	2415	2415	2415	167
471	20240906	114900	8385920	2415	2415	2415	2410	62
472	20240906	114800	8236335	2420	2420	2420	2420	0
473	20240906	114700	8236335	2420	2420	2420	2420	0
474	20240906	114600	8236335	2420	2420	2420	2420	0
475	20240906	114500	8236335	2420	2420	2420	2420	0
476	20240906	114400	8236335	2420	2420	2420	2420	0
477	20240906	114300	8236335	2420	2420	2420	2420	0
478	20240906	114200	8236335	2420	2420	2420	2420	0
479	20240906	114100	8236335	2420	2420	2420	2420	0
480	20240906	114000	8236335	2420	2420	2420	2420	0
481	20240906	113900	8236335	2420	2420	2420	2420	0
482	20240906	113800	8236335	2420	2420	2420	2420	0
483	20240906	113700	8236335	2420	2420	2420	2420	0
484	20240906	113600	8236335	2420	2420	2420	2420	203
485	20240906	113500	7745075	2420	2420	2420	2420	0
486	20240906	113400	7745075	2420	2420	2420	2420	0
487	20240906	113300	7745075	2420	2420	2420	2420	0
488	20240906	113200	7745075	2420	2420	2420	2420	0
489	20240906	113100	7745075	2420	2420	2420	2420	0
490	20240906	113000	7745075	2420	2420	2420	2420	0
491	20240906	112900	7745075	2420	2420	2420	2420	0
492	20240906	112800	7745075	2420	2420	2420	2420	0
493	20240906	112700	7745075	2420	2420	2420	2420	0
494	20240906	112600	7745075	2420	2420	2420	2420	0
495	20240906	112500	7745075	2420	2420	2420	2420	0
496	20240906	112400	7745075	2420	2420	2420	2420	2
497	20240906	112300	7740235	2425	2425	2425	2425	0
498	20240906	112200	7740235	2425	2425	2425	2425	0
499	20240906	112100	7740235	2425	2425	2425	2425	0
500	20240906	112000	7740235	2425	2425	2425	2425	0
501	20240906	111900	7740235	2425	2425	2425	2425	0
502	20240906	111800	7740235	2425	2425	2425	2425	0
503	20240906	111700	7740235	2425	2425	2425	2425	0
504	20240906	111600	7740235	2425	2425	2425	2425	0
505	20240906	111500	7740235	2425	2425	2425	2425	0
506	20240906	111400	7740235	2425	2425	2425	2425	0
507	20240906	111300	7740235	2425	2425	2425	2425	0
508	20240906	111200	7740235	2425	2425	2425	2425	0
509	20240906	111100	7740235	2425	2415	2425	2415	40
510	20240906	111000	7643535	2430	2430	2430	2430	0
511	20240906	110900	7643535	2430	2430	2430	2430	0
512	20240906	110800	7643535	2430	2430	2430	2430	0
513	20240906	110700	7643535	2430	2430	2430	2430	0
514	20240906	110600	7643535	2430	2430	2430	2430	0
515	20240906	110500	7643535	2430	2430	2430	2430	0
516	20240906	110400	7643535	2430	2430	2430	2430	0
517	20240906	110300	7643535	2430	2430	2430	2430	0
518	20240906	110200	7643535	2430	2430	2430	2430	0
519	20240906	110100	7643535	2430	2430	2430	2430	0
520	20240906	110000	7643535	2430	2430	2430	2430	0
521	20240906	105900	7643535	2430	2430	2430	2430	0
522	20240906	105800	7643535	2430	2430	2430	2430	0
523	20240906	105700	7643535	2430	2430	2430	2430	0
524	20240906	105600	7643535	2430	2430	2430	2430	0
525	20240906	105500	7643535	2430	2430	2430	2430	0
526	20240906	105400	7643535	2430	2430	2430	2430	0
527	20240906	105300	7643535	2430	2430	2430	2430	0
528	20240906	105200	7643535	2430	2430	2430	2430	0
529	20240906	105100	7643535	2430	2430	2430	2430	0
530	20240906	105000	7643535	2430	2430	2430	2430	0
531	20240906	104900	7643535	2430	2430	2430	2430	0
532	20240906	104800	7643535	2430	2430	2430	2430	0
533	20240906	104700	7643535	2430	2430	2430	2430	0
534	20240906	104600	7643535	2430	2430	2430	2430	0
535	20240906	104500	7643535	2430	2430	2430	2430	0
536	20240906	104400	7643535	2430	2430	2430	2430	0
537	20240906	104300	7643535	2430	2430	2430	2430	0
538	20240906	104200	7643535	2430	2430	2430	2430	0
539	20240906	104100	7643535	2430	2430	2430	2430	10
540	20240906	104000	7619235	2430	2430	2430	2430	0
541	20240906	103900	7619235	2430	2430	2430	2430	0
542	20240906	103800	7619235	2430	2430	2430	2430	50
543	20240906	103700	7497735	2420	2420	2420	2420	0
544	20240906	103600	7497735	2420	2420	2420	2420	200
545	20240906	103500	7013735	2425	2425	2425	2425	50
546	20240906	103400	6892485	2430	2430	2430	2430	0
547	20240906	103300	6892485	2430	2430	2430	2430	0
548	20240906	103200	6892485	2430	2430	2430	2430	0
549	20240906	103100	6892485	2430	2430	2430	2430	0
550	20240906	103000	6892485	2430	2430	2430	2430	0
551	20240906	102900	6892485	2430	2430	2430	2430	0
552	20240906	102800	6892485	2430	2430	2430	2430	0
553	20240906	102700	6892485	2430	2430	2430	2430	0
554	20240906	102600	6892485	2430	2430	2430	2430	0
555	20240906	102500	6892485	2430	2430	2430	2430	0
556	20240906	102400	6892485	2430	2430	2430	2430	0
557	20240906	102300	6892485	2430	2430	2430	2430	0
558	20240906	102200	6892485	2430	2430	2430	2430	0
559	20240906	102100	6892485	2430	2430	2430	2430	1
560	20240906	102000	6890055	2420	2420	2420	2420	0
561	20240906	101900	6890055	2420	2420	2420	2420	0
562	20240906	101800	6890055	2420	2420	2420	2420	0
563	20240906	101700	6890055	2420	2420	2420	2420	0
564	20240906	101600	6890055	2420	2420	2420	2420	0
565	20240906	101500	6890055	2420	2420	2420	2420	0
566	20240906	101400	6890055	2420	2425	2425	2420	638
567	20240906	101300	5344670	2425	2425	2425	2425	15
568	20240906	101200	5308295	2420	2420	2420	2420	0
569	20240906	101100	5308295	2420	2420	2420	2420	0
570	20240906	101000	5308295	2420	2420	2420	2420	0
571	20240906	100900	5308295	2420	2420	2420	2420	208
572	20240906	100800	4804935	2425	2425	2425	2425	387
573	20240906	100700	3866460	2425	2430	2430	2425	1093
574	20240906	100600	1211770	2435	2435	2435	2435	0
575	20240906	100500	1211770	2435	2435	2435	2435	0
576	20240906	100400	1211770	2435	2435	2435	2435	0
577	20240906	100300	1211770	2435	2435	2435	2435	0
578	20240906	100200	1211770	2435	2435	2435	2435	0
579	20240906	100100	1211770	2435	2435	2435	2435	0
580	20240906	100000	1211770	2435	2435	2435	2435	0
581	20240906	095900	1211770	2435	2435	2435	2435	0
582	20240906	095800	1211770	2435	2435	2435	2435	10
583	20240906	095700	1187420	2435	2435	2435	2435	0
584	20240906	095600	1187420	2435	2435	2435	2435	0
585	20240906	095500	1187420	2435	2435	2435	2435	0
586	20240906	095400	1187420	2435	2435	2435	2435	0
587	20240906	095300	1187420	2435	2435	2435	2435	0
588	20240906	095200	1187420	2435	2435	2435	2435	0
589	20240906	095100	1187420	2435	2435	2435	2435	200
590	20240906	095000	700420	2435	2435	2435	2435	0
591	20240906	094900	700420	2435	2435	2435	2435	0
592	20240906	094800	700420	2435	2435	2435	2435	0
593	20240906	094700	700420	2435	2435	2435	2435	0
594	20240906	094600	700420	2435	2435	2435	2435	0
595	20240906	094500	700420	2435	2435	2435	2435	89
596	20240906	094400	483705	2435	2435	2435	2435	0
597	20240906	094300	483705	2435	2435	2435	2435	40
598	20240906	094200	386305	2435	2435	2435	2435	0
599	20240906	094100	386305	2435	2465	2465	2435	4
600	20240906	094000	376535	2450	2450	2450	2450	0
601	20240906	093900	376535	2450	2450	2450	2450	0
602	20240906	093800	376535	2450	2450	2450	2450	0
603	20240906	093700	376535	2450	2450	2450	2450	0
604	20240906	093600	376535	2450	2450	2450	2450	0
605	20240906	093500	376535	2450	2450	2450	2450	56
606	20240906	093400	239335	2475	2475	2475	2475	0
607	20240906	093300	239335	2475	2475	2475	2475	0
608	20240906	093200	239335	2475	2475	2475	2475	0
609	20240906	093100	239335	2475	2475	2475	2475	0
610	20240906	093000	239335	2475	2475	2475	2475	0
611	20240906	092900	239335	2475	2470	2475	2470	2
612	20240906	092800	234390	2450	2450	2450	2450	0
613	20240906	092700	234390	2450	2450	2450	2450	0
614	20240906	092600	234390	2450	2450	2450	2450	0
615	20240906	092500	234390	2450	2450	2450	2450	0
616	20240906	092400	234390	2450	2450	2450	2450	0
617	20240906	092300	234390	2450	2450	2450	2450	0
618	20240906	092200	234390	2450	2450	2450	2450	0
619	20240906	092100	234390	2450	2450	2450	2450	30
620	20240906	092000	160890	2475	2475	2475	2475	1
621	20240906	091900	158415	2450	2450	2450	2450	0
622	20240906	091800	158415	2450	2450	2450	2450	0
623	20240906	091700	158415	2450	2450	2450	2450	0
624	20240906	091600	158415	2450	2450	2450	2450	0
625	20240906	091500	158415	2450	2450	2450	2450	1
626	20240906	091400	155965	2475	2475	2475	2475	0
627	20240906	091300	155965	2475	2475	2475	2475	0
628	20240906	091200	155965	2475	2475	2475	2475	0
629	20240906	091100	155965	2475	2475	2475	2475	0
630	20240906	091000	155965	2475	2475	2475	2475	0
631	20240906	090900	155965	2475	2475	2475	2475	0
632	20240906	090800	155965	2475	2475	2475	2475	0
633	20240906	090700	155965	2475	2470	2475	2470	2
634	20240906	090600	151020	2460	2460	2460	2460	0
635	20240906	090500	151020	2460	2460	2460	2460	0
636	20240906	090400	151020	2460	2460	2460	2460	0
637	20240906	090300	151020	2460	2460	2460	2460	0
638	20240906	090200	151020	2460	2460	2460	2460	12
639	20240906	090100	121500	2430	2430	2430	2430	0
640	20240906	090000	121500	2430	2430	2430	2430	50