KissMeData/058860/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193600	74847375	2440	2440	2440	2440	1277
3	20240910	193500	74847375	2440	2440	2440	2440	0
4	20240910	193400	74847375	2440	2440	2440	2440	0
5	20240910	193300	74847375	2440	2440	2440	2440	0
6	20240910	193200	74847375	2440	2440	2440	2440	0
7	20240910	193100	74847375	2440	2440	2440	2440	0
8	20240910	193000	74847375	2440	2440	2440	2440	0
9	20240910	192900	74847375	2440	2440	2440	2440	0
10	20240910	192800	74847375	2440	2440	2440	2440	0
11	20240910	192700	74847375	2440	2440	2440	2440	0
12	20240910	192600	74847375	2440	2440	2440	2440	0
13	20240910	192500	74847375	2440	2440	2440	2440	0
14	20240910	192400	74847375	2440	2440	2440	2440	0
15	20240910	192300	74847375	2440	2440	2440	2440	0
16	20240910	192200	74847375	2440	2440	2440	2440	0
17	20240910	192100	74847375	2440	2440	2440	2440	0
18	20240910	192000	74847375	2440	2440	2440	2440	0
19	20240910	191900	74847375	2440	2440	2440	2440	0
20	20240910	191800	74847375	2440	2440	2440	2440	0
21	20240910	191700	74847375	2440	2440	2440	2440	0
22	20240910	191600	74847375	2440	2440	2440	2440	0
23	20240910	191500	74847375	2440	2440	2440	2440	0
24	20240910	191400	74847375	2440	2440	2440	2440	0
25	20240910	191300	74847375	2440	2440	2440	2440	0
26	20240910	191200	74847375	2440	2440	2440	2440	0
27	20240910	191100	74847375	2440	2440	2440	2440	0
28	20240910	191000	74847375	2440	2440	2440	2440	0
29	20240910	190900	74847375	2440	2440	2440	2440	0
30	20240910	190800	74847375	2440	2440	2440	2440	0
31	20240910	190700	74847375	2440	2440	2440	2440	0
32	20240910	190600	74847375	2440	2440	2440	2440	1277
33	20240910	190500	74847375	2440	2440	2440	2440	0
34	20240910	190400	74847375	2440	2440	2440	2440	0
35	20240910	190300	74847375	2440	2440	2440	2440	0
36	20240910	190200	74847375	2440	2440	2440	2440	0
37	20240910	190100	74847375	2440	2440	2440	2440	0
38	20240910	190000	74847375	2440	2440	2440	2440	0
39	20240910	185900	74847375	2440	2440	2440	2440	0
40	20240910	185800	74847375	2440	2440	2440	2440	0
41	20240910	185700	74847375	2440	2440	2440	2440	0
42	20240910	185600	74847375	2440	2440	2440	2440	0
43	20240910	185500	74847375	2440	2440	2440	2440	0
44	20240910	185400	74847375	2440	2440	2440	2440	0
45	20240910	185300	74847375	2440	2440	2440	2440	0
46	20240910	185200	74847375	2440	2440	2440	2440	0
47	20240910	185100	74847375	2440	2440	2440	2440	0
48	20240910	185000	74847375	2440	2440	2440	2440	0
49	20240910	184900	74847375	2440	2440	2440	2440	0
50	20240910	184800	74847375	2440	2440	2440	2440	0
51	20240910	184700	74847375	2440	2440	2440	2440	0
52	20240910	184600	74847375	2440	2440	2440	2440	0
53	20240910	184500	74847375	2440	2440	2440	2440	0
54	20240910	184400	74847375	2440	2440	2440	2440	0
55	20240910	184300	74847375	2440	2440	2440	2440	0
56	20240910	184200	74847375	2440	2440	2440	2440	0
57	20240910	184100	74847375	2440	2440	2440	2440	0
58	20240910	184000	74847375	2440	2440	2440	2440	0
59	20240910	183900	74847375	2440	2440	2440	2440	0
60	20240910	183800	74847375	2440	2440	2440	2440	0
61	20240910	183700	74847375	2440	2440	2440	2440	0
62	20240910	183600	74847375	2440	2440	2440	2440	1277
63	20240910	183500	74847375	2440	2440	2440	2440	0
64	20240910	183400	74847375	2440	2440	2440	2440	0
65	20240910	183300	74847375	2440	2440	2440	2440	0
66	20240910	183200	74847375	2440	2440	2440	2440	0
67	20240910	183100	74847375	2440	2440	2440	2440	0
68	20240910	183000	74847375	2440	2440	2440	2440	0
69	20240910	182900	74847375	2440	2440	2440	2440	0
70	20240910	182800	74847375	2440	2440	2440	2440	0
71	20240910	182700	74847375	2440	2440	2440	2440	0
72	20240910	182600	74847375	2440	2440	2440	2440	0
73	20240910	182500	74847375	2440	2440	2440	2440	0
74	20240910	182400	74847375	2440	2440	2440	2440	0
75	20240910	182300	74847375	2440	2440	2440	2440	0
76	20240910	182200	74847375	2440	2440	2440	2440	0
77	20240910	182100	74847375	2440	2440	2440	2440	0
78	20240910	182000	74847375	2440	2440	2440	2440	0
79	20240910	181900	74847375	2440	2440	2440	2440	0
80	20240910	181800	74847375	2440	2440	2440	2440	0
81	20240910	181700	74847375	2440	2440	2440	2440	0
82	20240910	181600	74847375	2440	2440	2440	2440	0
83	20240910	181500	74847375	2440	2440	2440	2440	0
84	20240910	181400	74847375	2440	2440	2440	2440	0
85	20240910	181300	74847375	2440	2440	2440	2440	0
86	20240910	181200	74847375	2440	2440	2440	2440	0
87	20240910	181100	74847375	2440	2440	2440	2440	0
88	20240910	181000	74847375	2440	2440	2440	2440	0
89	20240910	180900	74847375	2440	2440	2440	2440	0
90	20240910	180800	74847375	2440	2440	2440	2440	0
91	20240910	180700	74847375	2440	2440	2440	2440	0
92	20240910	180600	74847375	2440	2440	2440	2440	1277
93	20240910	180500	74847375	2440	2440	2440	2440	0
94	20240910	180400	74847375	2440	2440	2440	2440	0
95	20240910	180300	74847375	2440	2440	2440	2440	0
96	20240910	180200	74847375	2440	2440	2440	2440	0
97	20240910	180100	74847375	2440	2440	2440	2440	0
98	20240910	180000	74847375	2440	2440	2440	2440	0
99	20240910	175900	74847375	2440	2440	2440	2440	0
100	20240910	175800	74847375	2440	2440	2440	2440	0
101	20240910	175700	74847375	2440	2440	2440	2440	0
102	20240910	175600	74847375	2440	2440	2440	2440	0
103	20240910	175500	74847375	2440	2440	2440	2440	0
104	20240910	175400	74847375	2440	2440	2440	2440	0
105	20240910	175300	74847375	2440	2440	2440	2440	0
106	20240910	175200	74847375	2440	2440	2440	2440	0
107	20240910	175100	74847375	2440	2440	2440	2440	0
108	20240910	175000	74847375	2440	2440	2440	2440	0
109	20240910	174900	74847375	2440	2440	2440	2440	0
110	20240910	174800	74847375	2440	2440	2440	2440	0
111	20240910	174700	74847375	2440	2440	2440	2440	0
112	20240910	174600	74847375	2440	2440	2440	2440	0
113	20240910	174500	74847375	2440	2440	2440	2440	0
114	20240910	174400	74847375	2440	2440	2440	2440	0
115	20240910	174300	74847375	2440	2440	2440	2440	0
116	20240910	174200	74847375	2440	2440	2440	2440	0
117	20240910	174100	74847375	2440	2440	2440	2440	0
118	20240910	174000	74847375	2440	2440	2440	2440	0
119	20240910	173900	74847375	2440	2440	2440	2440	0
120	20240910	173800	74847375	2440	2440	2440	2440	0
121	20240910	173700	74847375	2440	2440	2440	2440	0
122	20240910	173600	74847375	2440	2440	2440	2440	1277
123	20240910	173500	74847375	2440	2440	2440	2440	0
124	20240910	173400	74847375	2440	2440	2440	2440	0
125	20240910	173300	74847375	2440	2440	2440	2440	0
126	20240910	173200	74847375	2440	2440	2440	2440	0
127	20240910	173100	74847375	2440	2440	2440	2440	0
128	20240910	173000	74847375	2440	2440	2440	2440	0
129	20240910	172900	74847375	2440	2440	2440	2440	0
130	20240910	172800	74847375	2440	2440	2440	2440	0
131	20240910	172700	74847375	2440	2440	2440	2440	0
132	20240910	172600	74847375	2440	2440	2440	2440	0
133	20240910	172500	74847375	2440	2440	2440	2440	0
134	20240910	172400	74847375	2440	2440	2440	2440	0
135	20240910	172300	74847375	2440	2440	2440	2440	0
136	20240910	172200	74847375	2440	2440	2440	2440	0
137	20240910	172100	74847375	2440	2440	2440	2440	0
138	20240910	172000	74847375	2440	2440	2440	2440	0
139	20240910	171900	74847375	2440	2440	2440	2440	0
140	20240910	171800	74847375	2440	2440	2440	2440	0
141	20240910	171700	74847375	2440	2440	2440	2440	0
142	20240910	171600	74847375	2440	2440	2440	2440	0
143	20240910	171500	74847375	2440	2440	2440	2440	0
144	20240910	171400	74847375	2440	2440	2440	2440	0
145	20240910	171300	74847375	2440	2440	2440	2440	0
146	20240910	171200	74847375	2440	2440	2440	2440	0
147	20240910	171100	74847375	2440	2440	2440	2440	0
148	20240910	171000	74847375	2440	2440	2440	2440	0
149	20240910	170900	74847375	2440	2440	2440	2440	0
150	20240910	170800	74847375	2440	2440	2440	2440	0
151	20240910	170700	74847375	2440	2440	2440	2440	0
152	20240910	170600	74847375	2440	2440	2440	2440	1277
153	20240910	170500	74847375	2440	2440	2440	2440	0
154	20240910	170400	74847375	2440	2440	2440	2440	0
155	20240910	170300	74847375	2440	2440	2440	2440	0
156	20240910	170200	74847375	2440	2440	2440	2440	0
157	20240910	170100	74847375	2440	2440	2440	2440	0
158	20240910	170000	74847375	2440	2440	2440	2440	0
159	20240910	165900	74847375	2440	2440	2440	2440	0
160	20240910	165800	74847375	2440	2440	2440	2440	0
161	20240910	165700	74847375	2440	2440	2440	2440	0
162	20240910	165600	74847375	2440	2440	2440	2440	0
163	20240910	165500	74847375	2440	2440	2440	2440	0
164	20240910	165400	74847375	2440	2440	2440	2440	0
165	20240910	165300	74847375	2440	2440	2440	2440	0
166	20240910	165200	74847375	2440	2440	2440	2440	0
167	20240910	165100	74847375	2440	2440	2440	2440	0
168	20240910	165000	74847375	2440	2440	2440	2440	0
169	20240910	164900	74847375	2440	2440	2440	2440	0
170	20240910	164800	74847375	2440	2440	2440	2440	0
171	20240910	164700	74847375	2440	2440	2440	2440	0
172	20240910	164600	74847375	2440	2440	2440	2440	0
173	20240910	164500	74847375	2440	2440	2440	2440	0
174	20240910	164400	74847375	2440	2440	2440	2440	0
175	20240910	164300	74847375	2440	2440	2440	2440	0
176	20240910	164200	74847375	2440	2440	2440	2440	0
177	20240910	164100	74847375	2440	2440	2440	2440	0
178	20240910	164000	74847375	2440	2440	2440	2440	0
179	20240910	163900	74847375	2440	2440	2440	2440	0
180	20240910	163800	74847375	2440	2440	2440	2440	0
181	20240910	163700	74847375	2440	2440	2440	2440	0
182	20240910	163600	74847375	2440	2440	2440	2440	1277
183	20240910	163500	74847375	2440	2440	2440	2440	0
184	20240910	163400	74847375	2440	2440	2440	2440	0
185	20240910	163300	74847375	2440	2440	2440	2440	0
186	20240910	163200	74847375	2440	2440	2440	2440	0
187	20240910	163100	74847375	2440	2440	2440	2440	0
188	20240910	163000	74847375	2440	2440	2440	2440	0
189	20240910	162900	74847375	2440	2440	2440	2440	0
190	20240910	162800	74847375	2440	2440	2440	2440	0
191	20240910	162700	74847375	2440	2440	2440	2440	0
192	20240910	162600	74847375	2440	2440	2440	2440	0
193	20240910	162500	74847375	2440	2440	2440	2440	0
194	20240910	162400	74847375	2440	2440	2440	2440	0
195	20240910	162300	74847375	2440	2440	2440	2440	0
196	20240910	162200	74847375	2440	2440	2440	2440	0
197	20240910	162100	74847375	2440	2440	2440	2440	0
198	20240910	162000	74847375	2440	2440	2440	2440	0
199	20240910	161900	74847375	2440	2440	2440	2440	0
200	20240910	161800	74847375	2440	2440	2440	2440	0
201	20240910	161700	74847375	2440	2440	2440	2440	0
202	20240910	161600	74847375	2440	2440	2440	2440	0
203	20240910	161500	74847375	2440	2440	2440	2440	0
204	20240910	161400	74847375	2440	2440	2440	2440	0
205	20240910	161300	74847375	2440	2440	2440	2440	0
206	20240910	161200	74847375	2440	2440	2440	2440	0
207	20240910	161100	74847375	2440	2440	2440	2440	0
208	20240910	161000	74847375	2440	2440	2440	2440	0
209	20240910	160900	74847375	2440	2440	2440	2440	0
210	20240910	160800	74847375	2440	2440	2440	2440	0
211	20240910	160700	74847375	2440	2440	2440	2440	0
212	20240910	160600	74847375	2440	2440	2440	2440	1277
213	20240910	160500	74847375	2440	2440	2440	2440	0
214	20240910	160400	74847375	2440	2440	2440	2440	0
215	20240910	160300	74847375	2440	2440	2440	2440	0
216	20240910	160200	74847375	2440	2440	2440	2440	0
217	20240910	160100	74847375	2440	2440	2440	2440	0
218	20240910	160000	74847375	2440	2440	2440	2440	0
219	20240910	155900	74847375	2440	2440	2440	2440	0
220	20240910	155800	74847375	2440	2440	2440	2440	0
221	20240910	155700	74847375	2440	2440	2440	2440	0
222	20240910	155600	74847375	2440	2440	2440	2440	0
223	20240910	155500	74847375	2440	2440	2440	2440	0
224	20240910	155400	74847375	2440	2440	2440	2440	0
225	20240910	155300	74847375	2440	2440	2440	2440	0
226	20240910	155200	74847375	2440	2440	2440	2440	0
227	20240910	155100	74847375	2440	2440	2440	2440	0
228	20240910	155000	74847375	2440	2440	2440	2440	0
229	20240910	154900	74847375	2440	2440	2440	2440	0
230	20240910	154800	74847375	2440	2440	2440	2440	0
231	20240910	154700	74847375	2440	2440	2440	2440	0
232	20240910	154600	74847375	2440	2440	2440	2440	0
233	20240910	154500	74847375	2440	2440	2440	2440	0
234	20240910	154400	74847375	2440	2440	2440	2440	0
235	20240910	154300	74847375	2440	2440	2440	2440	0
236	20240910	154200	74847375	2440	2440	2440	2440	0
237	20240910	154100	74847375	2440	2440	2440	2440	0
238	20240910	154000	74847375	2440	2440	2440	2440	0
239	20240910	153900	74847375	2440	2440	2440	2440	0
240	20240910	153800	74847375	2440	2440	2440	2440	0
241	20240910	153700	74847375	2440	2440	2440	2440	0
242	20240910	153600	74847375	2440	2440	2440	2440	1277
243	20240910	153500	74847375	2440	2440	2440	2440	0
244	20240910	153400	74847375	2440	2440	2440	2440	0
245	20240910	153300	74847375	2440	2440	2440	2440	0
246	20240910	153200	74847375	2440	2440	2440	2440	0
247	20240910	153100	74847375	2440	2440	2440	2440	0
248	20240910	153000	74847375	2440	2440	2440	2440	1277
249	20240910	152900	71731495	2440	2440	2440	2440	0
250	20240910	152800	71731495	2440	2440	2440	2440	0
251	20240910	152700	71731495	2440	2440	2440	2440	0
252	20240910	152600	71731495	2440	2440	2440	2440	0
253	20240910	152500	71731495	2440	2440	2440	2440	0
254	20240910	152400	71731495	2440	2440	2440	2440	0
255	20240910	152300	71731495	2440	2440	2440	2440	0
256	20240910	152200	71731495	2440	2440	2440	2440	0
257	20240910	152100	71731495	2440	2440	2440	2440	0
258	20240910	152000	71731495	2440	2440	2440	2440	0
259	20240910	151900	71731495	2440	2440	2440	2440	328
260	20240910	151800	70931175	2440	2440	2440	2440	0
261	20240910	151700	70931175	2440	2440	2440	2440	0
262	20240910	151600	70931175	2440	2440	2440	2440	0
263	20240910	151500	70931175	2440	2440	2440	2440	0
264	20240910	151400	70931175	2440	2440	2440	2440	0
265	20240910	151300	70931175	2440	2440	2440	2440	3
266	20240910	151200	70923855	2425	2430	2430	2425	215
267	20240910	151100	70402335	2440	2440	2440	2440	0
268	20240910	151000	70402335	2440	2440	2440	2440	7
269	20240910	150900	70385255	2440	2440	2440	2440	4
270	20240910	150800	70375495	2440	2440	2440	2440	43
271	20240910	150700	70270575	2440	2440	2440	2440	0
272	20240910	150600	70270575	2440	2440	2440	2440	3
273	20240910	150500	70263255	2440	2440	2440	2440	43
274	20240910	150400	70158335	2440	2440	2440	2440	0
275	20240910	150300	70158335	2440	2440	2440	2440	0
276	20240910	150200	70158335	2440	2440	2440	2440	0
277	20240910	150100	70158335	2440	2440	2440	2440	23
278	20240910	150000	70102215	2440	2440	2440	2440	200
279	20240910	145900	69614215	2440	2440	2440	2440	1
280	20240910	145800	69611775	2440	2440	2440	2440	50
281	20240910	145700	69489775	2440	2440	2440	2440	13
282	20240910	145600	69458055	2440	2440	2440	2440	0
283	20240910	145500	69458055	2440	2440	2440	2440	0
284	20240910	145400	69458055	2440	2440	2440	2440	0
285	20240910	145300	69458055	2440	2440	2440	2440	10
286	20240910	145200	69433655	2440	2440	2440	2440	0
287	20240910	145100	69433655	2440	2440	2440	2440	0
288	20240910	145000	69433655	2440	2440	2440	2440	0
289	20240910	144900	69433655	2440	2440	2440	2440	0
290	20240910	144800	69433655	2440	2440	2440	2440	0
291	20240910	144700	69433655	2440	2440	2440	2440	1
292	20240910	144600	69431215	2430	2440	2440	2430	1268
293	20240910	144500	66349815	2440	2440	2440	2440	4
294	20240910	144400	66340055	2440	2430	2440	2430	230
295	20240910	144300	65781145	2440	2440	2440	2440	0
296	20240910	144200	65781145	2440	2440	2440	2440	0
297	20240910	144100	65781145	2440	2440	2440	2440	1514
298	20240910	144000	62086985	2450	2450	2450	2450	0
299	20240910	143900	62086985	2450	2450	2450	2450	1
300	20240910	143800	62084535	2440	2440	2440	2440	1919
301	20240910	143700	57402175	2450	2450	2450	2450	0
302	20240910	143600	57402175	2450	2450	2450	2450	0
303	20240910	143500	57402175	2450	2440	2450	2440	2
304	20240910	143400	57397285	2450	2450	2450	2450	0
305	20240910	143300	57397285	2450	2450	2450	2450	0
306	20240910	143200	57397285	2450	2440	2450	2440	6
307	20240910	143100	57382635	2450	2450	2450	2450	0
308	20240910	143000	57382635	2450	2450	2450	2450	0
309	20240910	142900	57382635	2450	2450	2450	2450	0
310	20240910	142800	57382635	2450	2450	2450	2450	4
311	20240910	142700	57372835	2450	2450	2450	2450	1
312	20240910	142600	57370385	2450	2450	2450	2450	0
313	20240910	142500	57370385	2450	2450	2450	2450	0
314	20240910	142400	57370385	2450	2450	2450	2450	1
315	20240910	142300	57367935	2440	2440	2440	2440	673
316	20240910	142200	55725815	2440	2440	2440	2440	1
317	20240910	142100	55723375	2440	2440	2440	2440	0
318	20240910	142000	55723375	2440	2440	2440	2440	0
319	20240910	141900	55723375	2440	2440	2440	2440	1
320	20240910	141800	55720935	2435	2435	2435	2435	0
321	20240910	141700	55720935	2435	2435	2435	2435	0
322	20240910	141600	55720935	2435	2435	2435	2435	0
323	20240910	141500	55720935	2435	2435	2435	2435	0
324	20240910	141400	55720935	2435	2435	2435	2435	20
325	20240910	141300	55672235	2435	2435	2435	2435	150
326	20240910	141200	55306985	2435	2435	2435	2435	0
327	20240910	141100	55306985	2435	2435	2435	2435	0
328	20240910	141000	55306985	2435	2435	2435	2435	0
329	20240910	140900	55306985	2435	2435	2435	2435	1
330	20240910	140800	55304550	2430	2430	2430	2430	0
331	20240910	140700	55304550	2430	2430	2430	2430	0
332	20240910	140600	55304550	2430	2430	2430	2430	0
333	20240910	140500	55304550	2430	2430	2430	2430	0
334	20240910	140400	55304550	2430	2430	2430	2430	2500
335	20240910	140300	49229550	2435	2435	2435	2435	0
336	20240910	140200	49229550	2435	2435	2435	2435	1
337	20240910	140100	49227115	2440	2440	2440	2440	0
338	20240910	140000	49227115	2440	2440	2440	2440	0
339	20240910	135900	49227115	2440	2440	2440	2440	0
340	20240910	135800	49227115	2440	2440	2440	2440	0
341	20240910	135700	49227115	2440	2440	2440	2440	0
342	20240910	135600	49227115	2440	2440	2440	2440	0
343	20240910	135500	49227115	2440	2440	2440	2440	0
344	20240910	135400	49227115	2440	2440	2440	2440	0
345	20240910	135300	49227115	2440	2440	2440	2440	0
346	20240910	135200	49227115	2440	2440	2440	2440	0
347	20240910	135100	49227115	2440	2440	2440	2440	0
348	20240910	135000	49227115	2440	2440	2440	2440	0
349	20240910	134900	49227115	2440	2440	2440	2440	0
350	20240910	134800	49227115	2440	2440	2440	2440	0
351	20240910	134700	49227115	2440	2440	2440	2440	0
352	20240910	134600	49227115	2440	2440	2440	2440	4
353	20240910	134500	49217355	2440	2440	2440	2440	103
354	20240910	134400	48966035	2440	2440	2440	2440	0
355	20240910	134300	48966035	2440	2435	2440	2435	1501
356	20240910	134200	45311095	2435	2435	2435	2435	0
357	20240910	134100	45311095	2435	2435	2435	2435	143
358	20240910	134000	44962890	2435	2440	2440	2435	670
359	20240910	133900	43331415	2450	2450	2450	2450	0
360	20240910	133800	43331415	2450	2450	2450	2450	0
361	20240910	133700	43331415	2450	2450	2450	2450	0
362	20240910	133600	43331415	2450	2450	2450	2450	0
363	20240910	133500	43331415	2450	2450	2450	2450	0
364	20240910	133400	43331415	2450	2450	2450	2450	0
365	20240910	133300	43331415	2450	2450	2450	2450	0
366	20240910	133200	43331415	2450	2450	2450	2450	0
367	20240910	133100	43331415	2450	2450	2450	2450	0
368	20240910	133000	43331415	2450	2450	2450	2450	0
369	20240910	132900	43331415	2450	2450	2450	2450	0
370	20240910	132800	43331415	2450	2450	2450	2450	0
371	20240910	132700	43331415	2450	2450	2450	2450	0
372	20240910	132600	43331415	2450	2450	2450	2450	1
373	20240910	132500	43328965	2440	2440	2440	2440	0
374	20240910	132400	43328965	2440	2440	2440	2440	400
375	20240910	132300	42352965	2440	2440	2440	2440	454
376	20240910	132200	41245205	2450	2450	2450	2450	0
377	20240910	132100	41245205	2450	2450	2450	2450	0
378	20240910	132000	41245205	2450	2450	2450	2450	0
379	20240910	131900	41245205	2450	2440	2450	2440	362
380	20240910	131800	40361915	2450	2450	2450	2450	0
381	20240910	131700	40361915	2450	2450	2450	2450	0
382	20240910	131600	40361915	2450	2450	2450	2450	0
383	20240910	131500	40361915	2450	2450	2450	2450	1
384	20240910	131400	40359465	2445	2445	2445	2445	2
385	20240910	131300	40354575	2450	2450	2450	2450	0
386	20240910	131200	40354575	2450	2450	2450	2450	0
387	20240910	131100	40354575	2450	2450	2450	2450	0
388	20240910	131000	40354575	2450	2450	2450	2450	0
389	20240910	130900	40354575	2450	2450	2450	2450	1
390	20240910	130800	40352125	2445	2450	2450	2445	111
391	20240910	130700	40080725	2450	2450	2450	2450	0
392	20240910	130600	40080725	2450	2450	2450	2450	0
393	20240910	130500	40080725	2450	2450	2450	2450	0
394	20240910	130400	40080725	2450	2450	2450	2450	0
395	20240910	130300	40080725	2450	2450	2450	2450	0
396	20240910	130200	40080725	2450	2450	2450	2450	0
397	20240910	130100	40080725	2450	2450	2450	2450	0
398	20240910	130000	40080725	2450	2450	2450	2450	0
399	20240910	125900	40080725	2450	2450	2450	2450	0
400	20240910	125800	40080725	2450	2450	2450	2450	0
401	20240910	125700	40080725	2450	2450	2450	2450	0
402	20240910	125600	40080725	2450	2450	2450	2450	0
403	20240910	125500	40080725	2450	2450	2450	2450	0
404	20240910	125400	40080725	2450	2450	2450	2450	0
405	20240910	125300	40080725	2450	2450	2450	2450	0
406	20240910	125200	40080725	2450	2450	2450	2450	0
407	20240910	125100	40080725	2450	2450	2450	2450	0
408	20240910	125000	40080725	2450	2450	2450	2450	0
409	20240910	124900	40080725	2450	2450	2450	2450	0
410	20240910	124800	40080725	2450	2450	2450	2450	0
411	20240910	124700	40080725	2450	2450	2450	2450	0
412	20240910	124600	40080725	2450	2450	2450	2450	1
413	20240910	124500	40078275	2450	2450	2450	2450	0
414	20240910	124400	40078275	2450	2450	2450	2450	1
415	20240910	124300	40075825	2440	2440	2440	2440	17
416	20240910	124200	40034345	2450	2450	2450	2450	0
417	20240910	124100	40034345	2450	2450	2450	2450	0
418	20240910	124000	40034345	2450	2450	2450	2450	172
419	20240910	123900	39612945	2450	2450	2450	2450	0
420	20240910	123800	39612945	2450	2450	2450	2450	0
421	20240910	123700	39612945	2450	2450	2450	2450	1
422	20240910	123600	39610495	2450	2450	2450	2450	6
423	20240910	123500	39595795	2450	2450	2450	2450	0
424	20240910	123400	39595795	2450	2450	2450	2450	0
425	20240910	123300	39595795	2450	2450	2450	2450	0
426	20240910	123200	39595795	2450	2450	2450	2450	16
427	20240910	123100	39556595	2450	2450	2450	2450	0
428	20240910	123000	39556595	2450	2450	2450	2450	0
429	20240910	122900	39556595	2450	2450	2450	2450	0
430	20240910	122800	39556595	2450	2450	2450	2450	0
431	20240910	122700	39556595	2450	2450	2450	2450	0
432	20240910	122600	39556595	2450	2450	2450	2450	1
433	20240910	122500	39554145	2440	2440	2440	2440	0
434	20240910	122400	39554145	2440	2440	2440	2440	0
435	20240910	122300	39554145	2440	2440	2440	2440	12
436	20240910	122200	39524865	2450	2450	2450	2450	0
437	20240910	122100	39524865	2450	2450	2450	2450	122
438	20240910	122000	39225965	2450	2450	2450	2450	0
439	20240910	121900	39225965	2450	2450	2450	2450	0
440	20240910	121800	39225965	2450	2450	2450	2450	0
441	20240910	121700	39225965	2450	2450	2450	2450	1
442	20240910	121600	39223515	2450	2450	2450	2450	0
443	20240910	121500	39223515	2450	2450	2450	2450	0
444	20240910	121400	39223515	2450	2450	2450	2450	0
445	20240910	121300	39223515	2450	2450	2450	2450	0
446	20240910	121200	39223515	2450	2450	2450	2450	0
447	20240910	121100	39223515	2450	2450	2450	2450	0
448	20240910	121000	39223515	2450	2450	2450	2450	0
449	20240910	120900	39223515	2450	2450	2450	2450	0
450	20240910	120800	39223515	2450	2450	2450	2450	0
451	20240910	120700	39223515	2450	2450	2450	2450	0
452	20240910	120600	39223515	2450	2450	2450	2450	0
453	20240910	120500	39223515	2450	2450	2450	2450	0
454	20240910	120400	39223515	2450	2450	2450	2450	0
455	20240910	120300	39223515	2450	2450	2450	2450	0
456	20240910	120200	39223515	2450	2450	2450	2450	0
457	20240910	120100	39223515	2450	2450	2450	2450	0
458	20240910	120000	39223515	2450	2450	2450	2450	117
459	20240910	115900	38936865	2450	2450	2450	2450	0
460	20240910	115800	38936865	2450	2450	2450	2450	1
461	20240910	115700	38934415	2450	2450	2450	2450	0
462	20240910	115600	38934415	2450	2450	2450	2450	0
463	20240910	115500	38934415	2450	2450	2450	2450	0
464	20240910	115400	38934415	2450	2450	2450	2450	1
465	20240910	115300	38931965	2445	2445	2445	2445	9786
466	20240910	115200	15005195	2450	2450	2450	2450	0
467	20240910	115100	15005195	2450	2450	2450	2450	0
468	20240910	115000	15005195	2450	2450	2450	2450	1
469	20240910	114900	15002745	2445	2445	2445	2445	105
470	20240910	114800	14746020	2445	2445	2445	2445	109
471	20240910	114700	14479515	2445	2445	2445	2445	0
472	20240910	114600	14479515	2445	2445	2445	2445	0
473	20240910	114500	14479515	2445	2445	2445	2445	2
474	20240910	114400	14474625	2445	2445	2445	2445	2
475	20240910	114300	14469735	2445	2445	2445	2445	1
476	20240910	114200	14467290	2435	2435	2435	2435	28
477	20240910	114100	14399110	2450	2450	2450	2450	0
478	20240910	114000	14399110	2450	2450	2450	2450	0
479	20240910	113900	14399110	2450	2450	2450	2450	0
480	20240910	113800	14399110	2450	2450	2450	2450	1
481	20240910	113700	14396660	2450	2450	2450	2450	0
482	20240910	113600	14396660	2450	2450	2450	2450	0
483	20240910	113500	14396660	2450	2450	2450	2450	0
484	20240910	113400	14396660	2450	2450	2450	2450	0
485	20240910	113300	14396660	2450	2450	2450	2450	0
486	20240910	113200	14396660	2450	2450	2450	2450	0
487	20240910	113100	14396660	2450	2450	2450	2450	2
488	20240910	113000	14391760	2450	2450	2450	2450	0
489	20240910	112900	14391760	2450	2450	2450	2450	0
490	20240910	112800	14391760	2450	2450	2450	2450	0
491	20240910	112700	14391760	2450	2450	2450	2450	0
492	20240910	112600	14391760	2450	2450	2450	2450	0
493	20240910	112500	14391760	2450	2450	2450	2450	0
494	20240910	112400	14391760	2450	2450	2450	2450	0
495	20240910	112300	14391760	2450	2440	2450	2440	3
496	20240910	112200	14384425	2435	2435	2435	2435	1
497	20240910	112100	14381990	2450	2450	2450	2450	0
498	20240910	112000	14381990	2450	2450	2450	2450	0
499	20240910	111900	14381990	2450	2450	2450	2450	0
500	20240910	111800	14381990	2450	2450	2450	2450	10
501	20240910	111700	14357490	2450	2450	2450	2450	2
502	20240910	111600	14352590	2450	2455	2455	2450	4
503	20240910	111500	14342785	2450	2445	2450	2445	2077
504	20240910	111400	9254385	2450	2450	2450	2450	0
505	20240910	111300	9254385	2450	2450	2450	2450	0
506	20240910	111200	9254385	2450	2450	2450	2450	0
507	20240910	111100	9254385	2450	2450	2450	2450	0
508	20240910	111000	9254385	2450	2450	2450	2450	0
509	20240910	110900	9254385	2450	2450	2450	2450	0
510	20240910	110800	9254385	2450	2450	2450	2450	0
511	20240910	110700	9254385	2450	2450	2450	2450	0
512	20240910	110600	9254385	2450	2450	2450	2450	0
513	20240910	110500	9254385	2450	2450	2450	2450	1
514	20240910	110400	9251935	2440	2440	2440	2440	111
515	20240910	110300	8981095	2450	2450	2450	2450	0
516	20240910	110200	8981095	2450	2450	2450	2450	0
517	20240910	110100	8981095	2450	2450	2450	2450	0
518	20240910	110000	8981095	2450	2450	2450	2450	0
519	20240910	105900	8981095	2450	2450	2450	2450	0
520	20240910	105800	8981095	2450	2450	2450	2450	0
521	20240910	105700	8981095	2450	2450	2450	2450	0
522	20240910	105600	8981095	2450	2450	2450	2450	12
523	20240910	105500	8951695	2450	2450	2450	2450	0
524	20240910	105400	8951695	2450	2450	2450	2450	0
525	20240910	105300	8951695	2450	2450	2450	2450	0
526	20240910	105200	8951695	2450	2450	2450	2450	0
527	20240910	105100	8951695	2450	2450	2450	2450	0
528	20240910	105000	8951695	2450	2450	2450	2450	0
529	20240910	104900	8951695	2450	2450	2450	2450	1
530	20240910	104800	8949245	2440	2440	2440	2440	1
531	20240910	104700	8946805	2450	2450	2450	2450	1
532	20240910	104600	8944355	2445	2450	2450	2445	14
533	20240910	104500	8910105	2455	2455	2455	2455	0
534	20240910	104400	8910105	2455	2455	2455	2455	200
535	20240910	104300	8419105	2455	2455	2455	2455	0
536	20240910	104200	8419105	2455	2455	2455	2455	0
537	20240910	104100	8419105	2455	2455	2455	2450	94
538	20240910	104000	8188790	2450	2450	2450	2450	0
539	20240910	103900	8188790	2450	2455	2455	2450	55
540	20240910	103800	8053790	2455	2455	2455	2455	1
541	20240910	103700	8051335	2445	2445	2445	2445	0
542	20240910	103600	8051335	2445	2445	2445	2445	2
543	20240910	103500	8046445	2455	2455	2455	2455	0
544	20240910	103400	8046445	2455	2455	2455	2455	1
545	20240910	103300	8043990	2450	2450	2450	2450	19
546	20240910	103200	7997440	2455	2455	2455	2455	0
547	20240910	103100	7997440	2455	2455	2455	2455	0
548	20240910	103000	7997440	2455	2455	2455	2455	0
549	20240910	102900	7997440	2455	2455	2455	2455	0
550	20240910	102800	7997440	2455	2455	2455	2455	0
551	20240910	102700	7997440	2455	2455	2455	2455	1
552	20240910	102600	7994985	2455	2455	2455	2455	0
553	20240910	102500	7994985	2455	2455	2455	2455	1
554	20240910	102400	7992530	2450	2455	2455	2450	20
555	20240910	102300	7943450	2455	2455	2455	2455	0
556	20240910	102200	7943450	2455	2455	2455	2455	2
557	20240910	102100	7938540	2455	2455	2455	2455	0
558	20240910	102000	7938540	2455	2455	2455	2455	0
559	20240910	101900	7938540	2455	2455	2455	2455	0
560	20240910	101800	7938540	2455	2455	2455	2455	0
561	20240910	101700	7938540	2455	2455	2455	2455	2
562	20240910	101600	7933630	2455	2455	2455	2455	0
563	20240910	101500	7933630	2455	2455	2455	2455	0
564	20240910	101400	7933630	2455	2455	2455	2455	1
565	20240910	101300	7931175	2435	2450	2450	2435	1200
566	20240910	101200	5007945	2455	2455	2455	2455	0
567	20240910	101100	5007945	2455	2455	2455	2455	0
568	20240910	101000	5007945	2455	2455	2455	2455	0
569	20240910	100900	5007945	2455	2455	2455	2455	0
570	20240910	100800	5007945	2455	2455	2455	2455	0
571	20240910	100700	5007945	2455	2455	2455	2455	0
572	20240910	100600	5007945	2455	2455	2455	2455	0
573	20240910	100500	5007945	2455	2455	2455	2455	1
574	20240910	100400	5005490	2455	2455	2455	2455	0
575	20240910	100300	5005490	2455	2455	2455	2455	0
576	20240910	100200	5005490	2455	2455	2455	2455	6
577	20240910	100100	4990760	2455	2455	2455	2455	0
578	20240910	100000	4990760	2455	2455	2455	2455	0
579	20240910	095900	4990760	2455	2455	2455	2455	0
580	20240910	095800	4990760	2455	2455	2455	2455	0
581	20240910	095700	4990760	2455	2455	2455	2455	91
582	20240910	095600	4767355	2455	2455	2455	2455	0
583	20240910	095500	4767355	2455	2455	2455	2455	0
584	20240910	095400	4767355	2455	2455	2455	2455	10
585	20240910	095300	4742805	2455	2455	2455	2455	0
586	20240910	095200	4742805	2455	2455	2455	2455	0
587	20240910	095100	4742805	2455	2455	2455	2455	0
588	20240910	095000	4742805	2455	2455	2455	2455	0
589	20240910	094900	4742805	2455	2455	2455	2455	0
590	20240910	094800	4742805	2455	2455	2455	2455	0
591	20240910	094700	4742805	2455	2455	2455	2455	0
592	20240910	094600	4742805	2455	2455	2455	2455	0
593	20240910	094500	4742805	2455	2455	2455	2455	0
594	20240910	094400	4742805	2455	2455	2455	2455	0
595	20240910	094300	4742805	2455	2455	2455	2455	0
596	20240910	094200	4742805	2455	2450	2455	2450	56
597	20240910	094100	4605600	2450	2450	2450	2450	0
598	20240910	094000	4605600	2450	2450	2450	2450	0
599	20240910	093900	4605600	2450	2450	2450	2450	0
600	20240910	093800	4605600	2450	2450	2450	2450	1
601	20240910	093700	4603150	2450	2450	2450	2450	18
602	20240910	093600	4559050	2450	2450	2450	2450	0
603	20240910	093500	4559050	2450	2450	2450	2450	13
604	20240910	093400	4527200	2450	2450	2450	2450	0
605	20240910	093300	4527200	2450	2450	2450	2450	0
606	20240910	093200	4527200	2450	2450	2450	2450	49
607	20240910	093100	4407150	2450	2450	2450	2450	0
608	20240910	093000	4407150	2450	2450	2450	2450	0
609	20240910	092900	4407150	2450	2450	2450	2450	0
610	20240910	092800	4407150	2450	2450	2450	2450	0
611	20240910	092700	4407150	2450	2450	2450	2450	0
612	20240910	092600	4407150	2450	2450	2450	2450	10
613	20240910	092500	4382650	2450	2450	2450	2450	0
614	20240910	092400	4382650	2450	2450	2450	2450	0
615	20240910	092300	4382650	2450	2450	2450	2450	2
616	20240910	092200	4377750	2450	2450	2450	2450	10
617	20240910	092100	4353250	2450	2450	2450	2450	10
618	20240910	092000	4328750	2450	2450	2450	2450	1
619	20240910	091900	4326300	2445	2445	2445	2445	1000
620	20240910	091800	1881300	2445	2445	2445	2445	1
621	20240910	091700	1878855	2445	2445	2445	2445	15
622	20240910	091600	1842180	2445	2445	2445	2445	1
623	20240910	091500	1839735	2425	2425	2425	2425	0
624	20240910	091400	1839735	2425	2425	2425	2425	167
625	20240910	091300	1434760	2445	2445	2445	2445	1
626	20240910	091200	1432315	2445	2440	2445	2440	53
627	20240910	091100	1302990	2445	2450	2450	2445	140
628	20240910	091000	960340	2450	2450	2450	2450	0
629	20240910	090900	960340	2450	2450	2450	2450	0
630	20240910	090800	960340	2450	2450	2450	2450	0
631	20240910	090700	960340	2450	2450	2450	2450	0
632	20240910	090600	960340	2450	2450	2450	2450	1
633	20240910	090500	957890	2445	2445	2445	2445	23
634	20240910	090400	901655	2450	2445	2450	2445	6
635	20240910	090300	886980	2445	2445	2445	2445	13
636	20240910	090200	855195	2450	2450	2450	2450	1
637	20240910	090100	852745	2420	2430	2430	2420	4
638	20240910	090000	843045	2450	2415	2450	2415	349