KissMeData/023000/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190500	149287175	2470	2470	2470	2470	1541
3	20240906	190400	149287175	2470	2470	2470	2470	0
4	20240906	190300	149287175	2470	2470	2470	2470	0
5	20240906	190200	149287175	2470	2470	2470	2470	0
6	20240906	190100	149287175	2470	2470	2470	2470	0
7	20240906	190000	149287175	2470	2470	2470	2470	0
8	20240906	185900	149287175	2470	2470	2470	2470	0
9	20240906	185800	149287175	2470	2470	2470	2470	0
10	20240906	185700	149287175	2470	2470	2470	2470	0
11	20240906	185600	149287175	2470	2470	2470	2470	0
12	20240906	185500	149287175	2470	2470	2470	2470	0
13	20240906	185400	149287175	2470	2470	2470	2470	0
14	20240906	185300	149287175	2470	2470	2470	2470	0
15	20240906	185200	149287175	2470	2470	2470	2470	0
16	20240906	185100	149287175	2470	2470	2470	2470	0
17	20240906	185000	149287175	2470	2470	2470	2470	0
18	20240906	184900	149287175	2470	2470	2470	2470	0
19	20240906	184800	149287175	2470	2470	2470	2470	0
20	20240906	184700	149287175	2470	2470	2470	2470	0
21	20240906	184600	149287175	2470	2470	2470	2470	0
22	20240906	184500	149287175	2470	2470	2470	2470	0
23	20240906	184400	149287175	2470	2470	2470	2470	0
24	20240906	184300	149287175	2470	2470	2470	2470	0
25	20240906	184200	149287175	2470	2470	2470	2470	0
26	20240906	184100	149287175	2470	2470	2470	2470	0
27	20240906	184000	149287175	2470	2470	2470	2470	0
28	20240906	183900	149287175	2470	2470	2470	2470	0
29	20240906	183800	149287175	2470	2470	2470	2470	0
30	20240906	183700	149287175	2470	2470	2470	2470	0
31	20240906	183600	149287175	2470	2470	2470	2470	0
32	20240906	183500	149287175	2470	2470	2470	2470	1541
33	20240906	183400	149287175	2470	2470	2470	2470	0
34	20240906	183300	149287175	2470	2470	2470	2470	0
35	20240906	183200	149287175	2470	2470	2470	2470	0
36	20240906	183100	149287175	2470	2470	2470	2470	0
37	20240906	183000	149287175	2470	2470	2470	2470	0
38	20240906	182900	149287175	2470	2470	2470	2470	0
39	20240906	182800	149287175	2470	2470	2470	2470	0
40	20240906	182700	149287175	2470	2470	2470	2470	0
41	20240906	182600	149287175	2470	2470	2470	2470	0
42	20240906	182500	149287175	2470	2470	2470	2470	0
43	20240906	182400	149287175	2470	2470	2470	2470	0
44	20240906	182300	149287175	2470	2470	2470	2470	0
45	20240906	182200	149287175	2470	2470	2470	2470	0
46	20240906	182100	149287175	2470	2470	2470	2470	0
47	20240906	182000	149287175	2470	2470	2470	2470	0
48	20240906	181900	149287175	2470	2470	2470	2470	0
49	20240906	181800	149287175	2470	2470	2470	2470	0
50	20240906	181700	149287175	2470	2470	2470	2470	0
51	20240906	181600	149287175	2470	2470	2470	2470	0
52	20240906	181500	149287175	2470	2470	2470	2470	0
53	20240906	181400	149287175	2470	2470	2470	2470	0
54	20240906	181300	149287175	2470	2470	2470	2470	0
55	20240906	181200	149287175	2470	2470	2470	2470	0
56	20240906	181100	149287175	2470	2470	2470	2470	0
57	20240906	181000	149287175	2470	2470	2470	2470	0
58	20240906	180900	149287175	2470	2470	2470	2470	0
59	20240906	180800	149287175	2470	2470	2470	2470	0
60	20240906	180700	149287175	2470	2470	2470	2470	0
61	20240906	180600	149287175	2470	2470	2470	2470	0
62	20240906	180500	149287175	2470	2470	2470	2470	1541
63	20240906	180400	149287175	2470	2470	2470	2470	0
64	20240906	180300	149287175	2470	2470	2470	2470	0
65	20240906	180200	149287175	2470	2470	2470	2470	0
66	20240906	180100	149287175	2470	2470	2470	2470	0
67	20240906	180000	149287175	2470	2470	2470	2470	0
68	20240906	175900	149287175	2470	2470	2470	2470	0
69	20240906	175800	149287175	2470	2470	2470	2470	0
70	20240906	175700	149287175	2470	2470	2470	2470	0
71	20240906	175600	149287175	2470	2470	2470	2470	0
72	20240906	175500	149287175	2470	2470	2470	2470	0
73	20240906	175400	149287175	2470	2470	2470	2470	0
74	20240906	175300	149287175	2470	2470	2470	2470	0
75	20240906	175200	149287175	2470	2470	2470	2470	0
76	20240906	175100	149287175	2470	2470	2470	2470	0
77	20240906	175000	149287175	2470	2470	2470	2470	0
78	20240906	174900	149287175	2470	2470	2470	2470	0
79	20240906	174800	149287175	2470	2470	2470	2470	0
80	20240906	174700	149287175	2470	2470	2470	2470	0
81	20240906	174600	149287175	2470	2470	2470	2470	0
82	20240906	174500	149287175	2470	2470	2470	2470	0
83	20240906	174400	149287175	2470	2470	2470	2470	0
84	20240906	174300	149287175	2470	2470	2470	2470	0
85	20240906	174200	149287175	2470	2470	2470	2470	0
86	20240906	174100	149287175	2470	2470	2470	2470	0
87	20240906	174000	149287175	2470	2470	2470	2470	0
88	20240906	173900	149287175	2470	2470	2470	2470	0
89	20240906	173800	149287175	2470	2470	2470	2470	0
90	20240906	173700	149287175	2470	2470	2470	2470	0
91	20240906	173600	149287175	2470	2470	2470	2470	0
92	20240906	173500	149287175	2470	2470	2470	2470	1541
93	20240906	173400	149287175	2470	2470	2470	2470	0
94	20240906	173300	149287175	2470	2470	2470	2470	0
95	20240906	173200	149287175	2470	2470	2470	2470	0
96	20240906	173100	149287175	2470	2470	2470	2470	0
97	20240906	173000	149287175	2470	2470	2470	2470	0
98	20240906	172900	149287175	2470	2470	2470	2470	0
99	20240906	172800	149287175	2470	2470	2470	2470	0
100	20240906	172700	149287175	2470	2470	2470	2470	0
101	20240906	172600	149287175	2470	2470	2470	2470	0
102	20240906	172500	149287175	2470	2470	2470	2470	0
103	20240906	172400	149287175	2470	2470	2470	2470	0
104	20240906	172300	149287175	2470	2470	2470	2470	0
105	20240906	172200	149287175	2470	2470	2470	2470	0
106	20240906	172100	149287175	2470	2470	2470	2470	0
107	20240906	172000	149287175	2470	2470	2470	2470	0
108	20240906	171900	149287175	2470	2470	2470	2470	0
109	20240906	171800	149287175	2470	2470	2470	2470	0
110	20240906	171700	149287175	2470	2470	2470	2470	0
111	20240906	171600	149287175	2470	2470	2470	2470	0
112	20240906	171500	149287175	2470	2470	2470	2470	0
113	20240906	171400	149287175	2470	2470	2470	2470	0
114	20240906	171300	149287175	2470	2470	2470	2470	0
115	20240906	171200	149287175	2470	2470	2470	2470	0
116	20240906	171100	149287175	2470	2470	2470	2470	0
117	20240906	171000	149287175	2470	2470	2470	2470	0
118	20240906	170900	149287175	2470	2470	2470	2470	0
119	20240906	170800	149287175	2470	2470	2470	2470	0
120	20240906	170700	149287175	2470	2470	2470	2470	0
121	20240906	170600	149287175	2470	2470	2470	2470	0
122	20240906	170500	149287175	2470	2470	2470	2470	1541
123	20240906	170400	149287175	2470	2470	2470	2470	0
124	20240906	170300	149287175	2470	2470	2470	2470	0
125	20240906	170200	149287175	2470	2470	2470	2470	0
126	20240906	170100	149287175	2470	2470	2470	2470	0
127	20240906	170000	149287175	2470	2470	2470	2470	0
128	20240906	165900	149287175	2470	2470	2470	2470	0
129	20240906	165800	149287175	2470	2470	2470	2470	0
130	20240906	165700	149287175	2470	2470	2470	2470	0
131	20240906	165600	149287175	2470	2470	2470	2470	0
132	20240906	165500	149287175	2470	2470	2470	2470	0
133	20240906	165400	149287175	2470	2470	2470	2470	0
134	20240906	165300	149287175	2470	2470	2470	2470	0
135	20240906	165200	149287175	2470	2470	2470	2470	0
136	20240906	165100	149287175	2470	2470	2470	2470	0
137	20240906	165000	149287175	2470	2470	2470	2470	0
138	20240906	164900	149287175	2470	2470	2470	2470	0
139	20240906	164800	149287175	2470	2470	2470	2470	0
140	20240906	164700	149287175	2470	2470	2470	2470	0
141	20240906	164600	149287175	2470	2470	2470	2470	0
142	20240906	164500	149287175	2470	2470	2470	2470	0
143	20240906	164400	149287175	2470	2470	2470	2470	0
144	20240906	164300	149287175	2470	2470	2470	2470	0
145	20240906	164200	149287175	2470	2470	2470	2470	0
146	20240906	164100	149287175	2470	2470	2470	2470	0
147	20240906	164000	149287175	2470	2470	2470	2470	0
148	20240906	163900	149287175	2470	2470	2470	2470	0
149	20240906	163800	149287175	2470	2470	2470	2470	0
150	20240906	163700	149287175	2470	2470	2470	2470	0
151	20240906	163600	149287175	2470	2470	2470	2470	0
152	20240906	163500	149287175	2470	2470	2470	2470	1541
153	20240906	163400	149287175	2470	2470	2470	2470	0
154	20240906	163300	149287175	2470	2470	2470	2470	0
155	20240906	163200	149287175	2470	2470	2470	2470	0
156	20240906	163100	149287175	2470	2470	2470	2470	0
157	20240906	163000	149287175	2470	2470	2470	2470	0
158	20240906	162900	149287175	2470	2470	2470	2470	0
159	20240906	162800	149287175	2470	2470	2470	2470	0
160	20240906	162700	149287175	2470	2470	2470	2470	0
161	20240906	162600	149287175	2470	2470	2470	2470	0
162	20240906	162500	149287175	2470	2470	2470	2470	0
163	20240906	162400	149287175	2470	2470	2470	2470	0
164	20240906	162300	149287175	2470	2470	2470	2470	0
165	20240906	162200	149287175	2470	2470	2470	2470	0
166	20240906	162100	149287175	2470	2470	2470	2470	0
167	20240906	162000	149287175	2470	2470	2470	2470	0
168	20240906	161900	149287175	2470	2470	2470	2470	0
169	20240906	161800	149287175	2470	2470	2470	2470	0
170	20240906	161700	149287175	2470	2470	2470	2470	0
171	20240906	161600	149287175	2470	2470	2470	2470	0
172	20240906	161500	149287175	2470	2470	2470	2470	0
173	20240906	161400	149287175	2470	2470	2470	2470	0
174	20240906	161300	149287175	2470	2470	2470	2470	0
175	20240906	161200	149287175	2470	2470	2470	2470	0
176	20240906	161100	149287175	2470	2470	2470	2470	0
177	20240906	161000	149287175	2470	2470	2470	2470	0
178	20240906	160900	149287175	2470	2470	2470	2470	0
179	20240906	160800	149287175	2470	2470	2470	2470	0
180	20240906	160700	149287175	2470	2470	2470	2470	0
181	20240906	160600	149287175	2470	2470	2470	2470	0
182	20240906	160500	149287175	2470	2470	2470	2470	1541
183	20240906	160400	149287175	2470	2470	2470	2470	0
184	20240906	160300	149287175	2470	2470	2470	2470	0
185	20240906	160200	149287175	2470	2470	2470	2470	0
186	20240906	160100	149287175	2470	2470	2470	2470	0
187	20240906	160000	149287175	2470	2470	2470	2470	0
188	20240906	155900	149287175	2470	2470	2470	2470	0
189	20240906	155800	149287175	2470	2470	2470	2470	0
190	20240906	155700	149287175	2470	2470	2470	2470	0
191	20240906	155600	149287175	2470	2470	2470	2470	0
192	20240906	155500	149287175	2470	2470	2470	2470	0
193	20240906	155400	149287175	2470	2470	2470	2470	0
194	20240906	155300	149287175	2470	2470	2470	2470	0
195	20240906	155200	149287175	2470	2470	2470	2470	0
196	20240906	155100	149287175	2470	2470	2470	2470	0
197	20240906	155000	149287175	2470	2470	2470	2470	0
198	20240906	154900	149287175	2470	2470	2470	2470	0
199	20240906	154800	149287175	2470	2470	2470	2470	0
200	20240906	154700	149287175	2470	2470	2470	2470	0
201	20240906	154600	149287175	2470	2470	2470	2470	0
202	20240906	154500	149287175	2470	2470	2470	2470	0
203	20240906	154400	149287175	2470	2470	2470	2470	0
204	20240906	154300	149287175	2470	2470	2470	2470	0
205	20240906	154200	149287175	2470	2470	2470	2470	0
206	20240906	154100	149287175	2470	2470	2470	2470	0
207	20240906	154000	149287175	2470	2470	2470	2470	0
208	20240906	153900	149287175	2470	2470	2470	2470	0
209	20240906	153800	149287175	2470	2470	2470	2470	0
210	20240906	153700	149287175	2470	2470	2470	2470	0
211	20240906	153600	149287175	2470	2470	2470	2470	0
212	20240906	153500	149287175	2470	2470	2470	2470	1541
213	20240906	153400	149287175	2470	2470	2470	2470	0
214	20240906	153300	149287175	2470	2470	2470	2470	0
215	20240906	153200	149287175	2470	2470	2470	2470	0
216	20240906	153100	149287175	2470	2470	2470	2470	0
217	20240906	153000	149287175	2470	2470	2470	2470	1541
218	20240906	152900	145480905	2480	2480	2480	2480	0
219	20240906	152800	145480905	2480	2480	2480	2480	0
220	20240906	152700	145480905	2480	2480	2480	2480	0
221	20240906	152600	145480905	2480	2480	2480	2480	0
222	20240906	152500	145480905	2480	2480	2480	2480	0
223	20240906	152400	145480905	2480	2480	2480	2480	0
224	20240906	152300	145480905	2480	2480	2480	2480	0
225	20240906	152200	145480905	2480	2480	2480	2480	0
226	20240906	152100	145480905	2480	2480	2480	2480	0
227	20240906	152000	145480905	2480	2480	2480	2480	0
228	20240906	151900	145480905	2480	2480	2480	2480	46
229	20240906	151800	145366825	2480	2480	2480	2480	0
230	20240906	151700	145366825	2480	2480	2480	2480	0
231	20240906	151600	145366825	2480	2485	2485	2480	94
232	20240906	151500	145133465	2485	2485	2485	2485	0
233	20240906	151400	145133465	2485	2485	2485	2485	0
234	20240906	151300	145133465	2485	2485	2485	2485	30
235	20240906	151200	145058915	2490	2490	2490	2490	0
236	20240906	151100	145058915	2490	2490	2490	2490	1
237	20240906	151000	145056425	2485	2485	2485	2485	59
238	20240906	150900	144909810	2490	2490	2490	2490	0
239	20240906	150800	144909810	2490	2490	2490	2490	0
240	20240906	150700	144909810	2490	2490	2490	2490	0
241	20240906	150600	144909810	2490	2490	2490	2490	0
242	20240906	150500	144909810	2490	2490	2490	2490	0
243	20240906	150400	144909810	2490	2490	2490	2490	17
244	20240906	150300	144867480	2490	2490	2490	2490	0
245	20240906	150200	144867480	2490	2490	2490	2490	0
246	20240906	150100	144867480	2490	2490	2490	2490	0
247	20240906	150000	144867480	2490	2490	2490	2490	0
248	20240906	145900	144867480	2490	2490	2490	2490	0
249	20240906	145800	144867480	2490	2490	2490	2490	2
250	20240906	145700	144862500	2490	2490	2490	2490	11
251	20240906	145600	144835110	2490	2490	2490	2490	17
252	20240906	145500	144792780	2490	2490	2490	2490	100
253	20240906	145400	144543780	2490	2490	2490	2490	0
254	20240906	145300	144543780	2490	2490	2490	2490	0
255	20240906	145200	144543780	2490	2490	2490	2490	0
256	20240906	145100	144543780	2490	2490	2490	2490	0
257	20240906	145000	144543780	2490	2490	2490	2490	0
258	20240906	144900	144543780	2490	2490	2490	2490	0
259	20240906	144800	144543780	2490	2490	2490	2490	0
260	20240906	144700	144543780	2490	2490	2490	2490	0
261	20240906	144600	144543780	2490	2490	2490	2490	0
262	20240906	144500	144543780	2490	2490	2490	2490	0
263	20240906	144400	144543780	2490	2490	2490	2490	0
264	20240906	144300	144543780	2490	2490	2490	2490	0
265	20240906	144200	144543780	2490	2490	2490	2490	0
266	20240906	144100	144543780	2490	2490	2490	2490	0
267	20240906	144000	144543780	2490	2490	2490	2490	0
268	20240906	143900	144543780	2490	2490	2490	2490	0
269	20240906	143800	144543780	2490	2490	2490	2490	0
270	20240906	143700	144543780	2490	2490	2490	2490	1
271	20240906	143600	144541290	2490	2490	2490	2490	0
272	20240906	143500	144541290	2490	2490	2490	2490	0
273	20240906	143400	144541290	2490	2490	2490	2490	0
274	20240906	143300	144541290	2490	2490	2490	2490	0
275	20240906	143200	144541290	2490	2490	2490	2490	0
276	20240906	143100	144541290	2490	2490	2490	2490	0
277	20240906	143000	144541290	2490	2490	2490	2490	4
278	20240906	142900	144531330	2490	2490	2490	2490	0
279	20240906	142800	144531330	2490	2490	2490	2490	0
280	20240906	142700	144531330	2490	2490	2490	2490	0
281	20240906	142600	144531330	2490	2490	2490	2490	0
282	20240906	142500	144531330	2490	2490	2490	2490	0
283	20240906	142400	144531330	2490	2490	2490	2490	0
284	20240906	142300	144531330	2490	2490	2490	2490	0
285	20240906	142200	144531330	2490	2490	2490	2490	0
286	20240906	142100	144531330	2490	2490	2490	2490	0
287	20240906	142000	144531330	2490	2490	2490	2490	0
288	20240906	141900	144531330	2490	2490	2490	2490	0
289	20240906	141800	144531330	2490	2490	2490	2490	0
290	20240906	141700	144531330	2490	2490	2490	2490	2
291	20240906	141600	144526350	2490	2490	2490	2490	0
292	20240906	141500	144526350	2490	2490	2490	2490	0
293	20240906	141400	144526350	2490	2490	2490	2490	0
294	20240906	141300	144526350	2490	2490	2490	2490	0
295	20240906	141200	144526350	2490	2490	2490	2490	0
296	20240906	141100	144526350	2490	2490	2490	2490	0
297	20240906	141000	144526350	2490	2490	2490	2490	0
298	20240906	140900	144526350	2490	2490	2490	2490	0
299	20240906	140800	144526350	2490	2490	2490	2490	0
300	20240906	140700	144526350	2490	2490	2490	2490	0
301	20240906	140600	144526350	2490	2490	2490	2490	0
302	20240906	140500	144526350	2490	2490	2490	2490	0
303	20240906	140400	144526350	2490	2490	2490	2490	0
304	20240906	140300	144526350	2490	2490	2490	2490	0
305	20240906	140200	144526350	2490	2490	2490	2490	0
306	20240906	140100	144526350	2490	2490	2490	2490	0
307	20240906	140000	144526350	2490	2490	2490	2490	141
308	20240906	135900	144175260	2480	2480	2480	2480	114
309	20240906	135800	143892540	2465	2465	2465	2465	0
310	20240906	135700	143892540	2465	2465	2465	2465	1748
311	20240906	135600	139583720	2455	2460	2460	2455	814
312	20240906	135500	137583765	2465	2485	2485	2465	7917
313	20240906	135400	117985060	2495	2490	2495	2490	45
314	20240906	135300	117872835	2490	2490	2490	2490	0
315	20240906	135200	117872835	2490	2495	2495	2490	165
316	20240906	135100	117461680	2500	2500	2500	2500	0
317	20240906	135000	117461680	2500	2500	2500	2500	0
318	20240906	134900	117461680	2500	2500	2500	2500	0
319	20240906	134800	117461680	2500	2500	2500	2500	0
320	20240906	134700	117461680	2500	2500	2500	2500	0
321	20240906	134600	117461680	2500	2500	2500	2500	3
322	20240906	134500	117454180	2500	2500	2500	2500	12
323	20240906	134400	117424180	2500	2500	2500	2500	10
324	20240906	134300	117399180	2500	2500	2500	2500	10
325	20240906	134200	117374180	2500	2500	2500	2500	12
326	20240906	134100	117344180	2500	2500	2500	2500	5
327	20240906	134000	117331680	2500	2500	2500	2500	6
328	20240906	133900	117316680	2500	2500	2500	2500	11
329	20240906	133800	117289180	2500	2500	2500	2500	0
330	20240906	133700	117289180	2500	2500	2500	2500	0
331	20240906	133600	117289180	2500	2500	2500	2500	0
332	20240906	133500	117289180	2500	2500	2500	2500	0
333	20240906	133400	117289180	2500	2500	2500	2500	0
334	20240906	133300	117289180	2500	2500	2500	2500	0
335	20240906	133200	117289180	2500	2500	2500	2500	0
336	20240906	133100	117289180	2500	2500	2500	2500	0
337	20240906	133000	117289180	2500	2500	2500	2500	0
338	20240906	132900	117289180	2500	2500	2500	2500	0
339	20240906	132800	117289180	2500	2500	2500	2500	0
340	20240906	132700	117289180	2500	2500	2500	2500	0
341	20240906	132600	117289180	2500	2500	2500	2500	0
342	20240906	132500	117289180	2500	2500	2500	2500	0
343	20240906	132400	117289180	2500	2500	2500	2500	0
344	20240906	132300	117289180	2500	2500	2500	2500	0
345	20240906	132200	117289180	2500	2500	2500	2500	0
346	20240906	132100	117289180	2500	2500	2500	2500	0
347	20240906	132000	117289180	2500	2500	2500	2500	1
348	20240906	131900	117286680	2495	2495	2495	2495	0
349	20240906	131800	117286680	2495	2495	2495	2495	0
350	20240906	131700	117286680	2495	2495	2495	2495	0
351	20240906	131600	117286680	2495	2495	2495	2495	0
352	20240906	131500	117286680	2495	2495	2495	2495	0
353	20240906	131400	117286680	2495	2495	2495	2495	0
354	20240906	131300	117286680	2495	2495	2495	2495	0
355	20240906	131200	117286680	2495	2495	2500	2495	1092
356	20240906	131100	114561685	2490	2490	2490	2490	0
357	20240906	131000	114561685	2490	2490	2490	2490	4
358	20240906	130900	114551725	2495	2495	2495	2495	1
359	20240906	130800	114549230	2490	2490	2490	2490	0
360	20240906	130700	114549230	2490	2490	2490	2490	0
361	20240906	130600	114549230	2490	2490	2490	2490	3
362	20240906	130500	114541760	2495	2495	2495	2495	0
363	20240906	130400	114541760	2495	2495	2495	2495	0
364	20240906	130300	114541760	2495	2495	2495	2495	0
365	20240906	130200	114541760	2495	2495	2495	2495	10
366	20240906	130100	114516810	2495	2495	2495	2495	0
367	20240906	130000	114516810	2495	2495	2495	2495	0
368	20240906	125900	114516810	2495	2495	2495	2495	0
369	20240906	125800	114516810	2495	2495	2495	2495	0
370	20240906	125700	114516810	2495	2495	2495	2495	0
371	20240906	125600	114516810	2495	2495	2495	2495	8
372	20240906	125500	114496850	2495	2495	2495	2495	0
373	20240906	125400	114496850	2495	2495	2495	2495	0
374	20240906	125300	114496850	2495	2495	2495	2495	0
375	20240906	125200	114496850	2495	2495	2495	2495	0
376	20240906	125100	114496850	2495	2495	2495	2495	0
377	20240906	125000	114496850	2495	2495	2495	2495	0
378	20240906	124900	114496850	2495	2495	2495	2495	0
379	20240906	124800	114496850	2495	2495	2495	2495	0
380	20240906	124700	114496850	2495	2495	2495	2495	0
381	20240906	124600	114496850	2495	2495	2495	2495	0
382	20240906	124500	114496850	2495	2495	2495	2495	0
383	20240906	124400	114496850	2495	2495	2495	2495	0
384	20240906	124300	114496850	2495	2495	2495	2495	0
385	20240906	124200	114496850	2495	2495	2495	2495	0
386	20240906	124100	114496850	2495	2495	2495	2495	0
387	20240906	124000	114496850	2495	2495	2495	2495	0
388	20240906	123900	114496850	2495	2495	2495	2495	0
389	20240906	123800	114496850	2495	2495	2495	2495	0
390	20240906	123700	114496850	2495	2495	2495	2495	0
391	20240906	123600	114496850	2495	2495	2495	2495	1
392	20240906	123500	114494355	2495	2495	2495	2495	0
393	20240906	123400	114494355	2495	2495	2495	2495	0
394	20240906	123300	114494355	2495	2495	2495	2495	0
395	20240906	123200	114494355	2495	2495	2495	2495	0
396	20240906	123100	114494355	2495	2495	2495	2495	0
397	20240906	123000	114494355	2495	2495	2495	2495	0
398	20240906	122900	114494355	2495	2495	2495	2495	0
399	20240906	122800	114494355	2495	2495	2495	2495	0
400	20240906	122700	114494355	2495	2495	2495	2495	30
401	20240906	122600	114419505	2495	2495	2495	2495	0
402	20240906	122500	114419505	2495	2495	2495	2495	0
403	20240906	122400	114419505	2495	2495	2495	2495	0
404	20240906	122300	114419505	2495	2495	2495	2495	0
405	20240906	122200	114419505	2495	2495	2495	2495	0
406	20240906	122100	114419505	2495	2495	2495	2495	0
407	20240906	122000	114419505	2495	2495	2495	2495	0
408	20240906	121900	114419505	2495	2495	2495	2495	0
409	20240906	121800	114419505	2495	2495	2495	2495	0
410	20240906	121700	114419505	2495	2495	2495	2495	0
411	20240906	121600	114419505	2495	2495	2495	2495	0
412	20240906	121500	114419505	2495	2495	2495	2495	0
413	20240906	121400	114419505	2495	2495	2495	2495	0
414	20240906	121300	114419505	2495	2495	2495	2495	0
415	20240906	121200	114419505	2495	2495	2495	2495	0
416	20240906	121100	114419505	2495	2495	2495	2495	0
417	20240906	121000	114419505	2495	2495	2495	2495	0
418	20240906	120900	114419505	2495	2495	2495	2495	0
419	20240906	120800	114419505	2495	2495	2495	2495	0
420	20240906	120700	114419505	2495	2495	2495	2495	0
421	20240906	120600	114419505	2495	2495	2495	2495	30
422	20240906	120500	114344655	2495	2495	2495	2495	0
423	20240906	120400	114344655	2495	2495	2495	2495	1
424	20240906	120300	114342160	2480	2490	2490	2480	7
425	20240906	120200	114324775	2495	2495	2495	2495	0
426	20240906	120100	114324775	2495	2495	2495	2495	0
427	20240906	120000	114324775	2495	2495	2495	2495	0
428	20240906	115900	114324775	2495	2495	2495	2495	0
429	20240906	115800	114324775	2495	2495	2495	2495	0
430	20240906	115700	114324775	2495	2495	2495	2495	0
431	20240906	115600	114324775	2495	2495	2495	2495	0
432	20240906	115500	114324775	2495	2495	2495	2495	1
433	20240906	115400	114322280	2485	2485	2485	2485	0
434	20240906	115300	114322280	2485	2485	2485	2485	0
435	20240906	115200	114322280	2485	2485	2485	2485	0
436	20240906	115100	114322280	2485	2485	2485	2485	0
437	20240906	115000	114322280	2485	2490	2490	2485	300
438	20240906	114900	113576150	2500	2500	2500	2500	1002
439	20240906	114800	111071150	2495	2495	2495	2495	0
440	20240906	114700	111071150	2495	2495	2495	2495	177
441	20240906	114600	110629535	2505	2500	2505	2500	1060
442	20240906	114500	107975280	2500	2500	2500	2500	0
443	20240906	114400	107975280	2500	2500	2500	2500	0
444	20240906	114300	107975280	2500	2500	2500	2500	0
445	20240906	114200	107975280	2500	2500	2500	2500	0
446	20240906	114100	107975280	2500	2500	2500	2500	0
447	20240906	114000	107975280	2500	2500	2500	2500	0
448	20240906	113900	107975280	2500	2500	2500	2500	0
449	20240906	113800	107975280	2500	2500	2500	2500	0
450	20240906	113700	107975280	2500	2500	2500	2500	1
451	20240906	113600	107972780	2495	2495	2495	2495	0
452	20240906	113500	107972780	2495	2495	2495	2495	61
453	20240906	113400	107820585	2500	2500	2500	2500	188
454	20240906	113300	107350585	2515	2485	2515	2485	785
455	20240906	113200	105398625	2480	2475	2480	2475	87
456	20240906	113100	105182870	2470	2515	2515	2470	1787
457	20240906	113000	100726985	2515	2495	2515	2495	15
458	20240906	112900	100689460	2495	2490	2495	2490	34
459	20240906	112800	100604790	2485	2485	2485	2485	0
460	20240906	112700	100604790	2485	2485	2485	2485	0
461	20240906	112600	100604790	2485	2485	2485	2485	0
462	20240906	112500	100604790	2485	2485	2485	2485	0
463	20240906	112400	100604790	2485	2485	2485	2485	119
464	20240906	112300	100309075	2485	2485	2485	2485	0
465	20240906	112200	100309075	2485	2485	2485	2485	0
466	20240906	112100	100309075	2485	2485	2485	2485	0
467	20240906	112000	100309075	2485	2485	2485	2485	0
468	20240906	111900	100309075	2485	2485	2485	2485	0
469	20240906	111800	100309075	2485	2485	2485	2485	0
470	20240906	111700	100309075	2485	2470	2485	2470	246
471	20240906	111600	99700805	2460	2475	2475	2460	2001
472	20240906	111500	94764595	2480	2480	2480	2480	0
473	20240906	111400	94764595	2480	2480	2480	2480	0
474	20240906	111300	94764595	2480	2480	2480	2475	303
475	20240906	111200	94014640	2485	2485	2485	2485	0
476	20240906	111100	94014640	2485	2485	2485	2485	0
477	20240906	111000	94014640	2485	2485	2485	2485	0
478	20240906	110900	94014640	2485	2470	2485	2470	163
479	20240906	110800	93611210	2460	2495	2495	2460	2914
480	20240906	110700	86388560	2495	2495	2495	2495	0
481	20240906	110600	86388560	2495	2495	2495	2495	0
482	20240906	110500	86388560	2495	2495	2495	2495	11
483	20240906	110400	86361115	2500	2500	2500	2500	0
484	20240906	110300	86361115	2500	2500	2500	2500	0
485	20240906	110200	86361115	2500	2500	2500	2500	0
486	20240906	110100	86361115	2500	2500	2500	2500	0
487	20240906	110000	86361115	2500	2500	2500	2500	0
488	20240906	105900	86361115	2500	2500	2500	2500	0
489	20240906	105800	86361115	2500	2500	2500	2500	0
490	20240906	105700	86361115	2500	2500	2500	2500	0
491	20240906	105600	86361115	2500	2500	2500	2500	1
492	20240906	105500	86358615	2500	2500	2500	2500	0
493	20240906	105400	86358615	2500	2500	2500	2500	2
494	20240906	105300	86353615	2500	2500	2500	2500	2
495	20240906	105200	86348615	2500	2500	2500	2500	100
496	20240906	105100	86098615	2500	2500	2500	2500	0
497	20240906	105000	86098615	2500	2500	2500	2500	0
498	20240906	104900	86098615	2500	2500	2500	2500	0
499	20240906	104800	86098615	2500	2500	2500	2500	0
500	20240906	104700	86098615	2500	2500	2500	2500	0
501	20240906	104600	86098615	2500	2500	2500	2500	0
502	20240906	104500	86098615	2500	2495	2500	2495	152
503	20240906	104400	85719370	2495	2510	2515	2495	184
504	20240906	104300	85259645	2515	2470	2520	2470	1296
505	20240906	104200	82047005	2470	2465	2470	2465	473
506	20240906	104100	80879165	2460	2480	2480	2460	912
507	20240906	104000	78634640	2495	2500	2510	2495	3839
508	20240906	103900	69030535	2500	2500	2500	2500	1
509	20240906	103800	69028035	2500	2500	2500	2500	0
510	20240906	103700	69028035	2500	2500	2500	2500	0
511	20240906	103600	69028035	2500	2500	2500	2500	0
512	20240906	103500	69028035	2500	2500	2500	2500	1
513	20240906	103400	69025535	2495	2485	2495	2485	1139
514	20240906	103300	66190180	2485	2485	2485	2485	0
515	20240906	103200	66190180	2485	2485	2485	2485	0
516	20240906	103100	66190180	2485	2485	2485	2485	0
517	20240906	103000	66190180	2485	2485	2485	2485	0
518	20240906	102900	66190180	2485	2485	2485	2485	0
519	20240906	102800	66190180	2485	2485	2485	2485	0
520	20240906	102700	66190180	2485	2485	2485	2485	0
521	20240906	102600	66190180	2485	2485	2485	2485	0
522	20240906	102500	66190180	2485	2485	2485	2485	0
523	20240906	102400	66190180	2485	2485	2485	2485	0
524	20240906	102300	66190180	2485	2485	2485	2485	0
525	20240906	102200	66190180	2485	2485	2485	2485	0
526	20240906	102100	66190180	2485	2485	2485	2485	1
527	20240906	102000	66187695	2485	2485	2485	2485	0
528	20240906	101900	66187695	2485	2485	2485	2485	1
529	20240906	101800	66185210	2480	2480	2480	2480	0
530	20240906	101700	66185210	2480	2480	2480	2480	0
531	20240906	101600	66185210	2480	2480	2480	2480	0
532	20240906	101500	66185210	2480	2480	2480	2480	3
533	20240906	101400	66177770	2465	2460	2465	2460	4102
534	20240906	101300	56080075	2460	2460	2460	2460	0
535	20240906	101200	56080075	2460	2460	2460	2460	0
536	20240906	101100	56080075	2460	2460	2460	2460	0
537	20240906	101000	56080075	2460	2460	2460	2460	201
538	20240906	100900	55585615	2450	2450	2450	2450	0
539	20240906	100800	55585615	2450	2450	2450	2450	0
540	20240906	100700	55585615	2450	2450	2450	2450	0
541	20240906	100600	55585615	2450	2450	2450	2450	0
542	20240906	100500	55585615	2450	2460	2460	2450	1605
543	20240906	100400	51652935	2465	2465	2465	2465	1
544	20240906	100300	51650470	2465	2465	2465	2465	244
545	20240906	100200	51049010	2460	2495	2495	2460	7483
546	20240906	100100	32482465	2500	2500	2500	2500	1
547	20240906	100000	32479965	2500	2500	2500	2500	0
548	20240906	095900	32479965	2500	2500	2500	2500	0
549	20240906	095800	32479965	2500	2500	2500	2500	0
550	20240906	095700	32479965	2500	2500	2500	2500	1
551	20240906	095600	32477465	2485	2480	2485	2480	1827
552	20240906	095500	27941935	2480	2470	2480	2470	2
553	20240906	095400	27936985	2470	2475	2475	2470	4
554	20240906	095300	27927100	2480	2475	2480	2475	163
555	20240906	095200	27523335	2475	2480	2480	2475	21
556	20240906	095100	27471310	2480	2455	2530	2455	1079
557	20240906	095000	24820400	2455	2480	2480	2455	3347
558	20240906	094900	16556005	2490	2490	2490	2490	0
559	20240906	094800	16556005	2490	2490	2490	2490	1
560	20240906	094700	16553515	2490	2490	2490	2490	0
561	20240906	094600	16553515	2490	2510	2510	2480	3959
562	20240906	094500	6671745	2510	2510	2510	2510	0
563	20240906	094400	6671745	2510	2510	2510	2510	0
564	20240906	094300	6671745	2510	2510	2510	2510	0
565	20240906	094200	6671745	2510	2510	2510	2510	0
566	20240906	094100	6671745	2510	2510	2510	2510	0
567	20240906	094000	6671745	2510	2510	2510	2510	0
568	20240906	093900	6671745	2510	2510	2510	2510	0
569	20240906	093800	6671745	2510	2510	2510	2510	0
570	20240906	093700	6671745	2510	2510	2510	2510	0
571	20240906	093600	6671745	2510	2510	2510	2510	0
572	20240906	093500	6671745	2510	2505	2510	2495	622
573	20240906	093400	5115565	2510	2530	2530	2510	2011
574	20240906	093300	50865	2540	2545	2545	2540	5
575	20240906	093200	38150	2545	2545	2545	2545	10
576	20240906	093100	12700	2540	2540	2540	2540	0
577	20240906	093000	12700	2540	2540	2540	2540	0
578	20240906	092900	12700	2540	2530	2540	2530	3
579	20240906	092800	5090	2545	2545	2545	2545	0
580	20240906	092700	5090	2545	2545	2545	2545	0
581	20240906	092600	5090	2545	2545	2545	2545	0
582	20240906	092500	5090	2545	2545	2545	2545	0
583	20240906	092400	5090	2545	2545	2545	2545	0
584	20240906	092300	5090	2545	2545	2545	2545	0
585	20240906	092200	5090	2545	2545	2545	2545	0
586	20240906	092100	5090	2545	2545	2545	2545	0
587	20240906	092000	5090	2545	2545	2545	2545	0
588	20240906	091900	5090	2545	2545	2545	2545	0
589	20240906	091800	5090	2545	2545	2545	2545	0
590	20240906	091700	5090	2545	2545	2545	2545	0
591	20240906	091600	5090	2545	2545	2545	2545	0
592	20240906	091500	5090	2545	2545	2545	2545	0
593	20240906	091400	5090	2545	2545	2545	2545	0
594	20240906	091300	5090	2545	2545	2545	2545	0
595	20240906	091200	5090	2545	2545	2545	2545	0
596	20240906	091100	5090	2545	2545	2545	2545	0
597	20240906	091000	5090	2545	2545	2545	2545	0
598	20240906	090900	5090	2545	2545	2545	2545	0
599	20240906	090800	5090	2545	2545	2545	2545	0
600	20240906	090700	5090	2545	2545	2545	2545	0
601	20240906	090600	5090	2545	2545	2545	2545	0
602	20240906	090500	5090	2545	2545	2545	2545	0
603	20240906	090400	5090	2545	2545	2545	2545	0
604	20240906	090300	5090	2545	2545	2545	2545	0
605	20240906	090200	5090	2545	2545	2545	2545	0
606	20240906	090100	5090	2545	2545	2545	2545	0
607	20240906	090000	5090	2545	2545	2545	2545	2