KissMeData/009580/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185200	47339515	2920	2920	2920	2920	1421
3	20240913	185100	47339515	2920	2920	2920	2920	0
4	20240913	185000	47339515	2920	2920	2920	2920	0
5	20240913	184900	47339515	2920	2920	2920	2920	0
6	20240913	184800	47339515	2920	2920	2920	2920	0
7	20240913	184700	47339515	2920	2920	2920	2920	0
8	20240913	184600	47339515	2920	2920	2920	2920	0
9	20240913	184500	47339515	2920	2920	2920	2920	0
10	20240913	184400	47339515	2920	2920	2920	2920	0
11	20240913	184300	47339515	2920	2920	2920	2920	0
12	20240913	184200	47339515	2920	2920	2920	2920	0
13	20240913	184100	47339515	2920	2920	2920	2920	0
14	20240913	184000	47339515	2920	2920	2920	2920	0
15	20240913	183900	47339515	2920	2920	2920	2920	0
16	20240913	183800	47339515	2920	2920	2920	2920	0
17	20240913	183700	47339515	2920	2920	2920	2920	0
18	20240913	183600	47339515	2920	2920	2920	2920	0
19	20240913	183500	47339515	2920	2920	2920	2920	0
20	20240913	183400	47339515	2920	2920	2920	2920	0
21	20240913	183300	47339515	2920	2920	2920	2920	0
22	20240913	183200	47339515	2920	2920	2920	2920	0
23	20240913	183100	47339515	2920	2920	2920	2920	0
24	20240913	183000	47339515	2920	2920	2920	2920	0
25	20240913	182900	47339515	2920	2920	2920	2920	0
26	20240913	182800	47339515	2920	2920	2920	2920	0
27	20240913	182700	47339515	2920	2920	2920	2920	0
28	20240913	182600	47339515	2920	2920	2920	2920	0
29	20240913	182500	47339515	2920	2920	2920	2920	0
30	20240913	182400	47339515	2920	2920	2920	2920	0
31	20240913	182300	47339515	2920	2920	2920	2920	0
32	20240913	182200	47339515	2920	2920	2920	2920	1421
33	20240913	182100	47339515	2920	2920	2920	2920	0
34	20240913	182000	47339515	2920	2920	2920	2920	0
35	20240913	181900	47339515	2920	2920	2920	2920	0
36	20240913	181800	47339515	2920	2920	2920	2920	0
37	20240913	181700	47339515	2920	2920	2920	2920	0
38	20240913	181600	47339515	2920	2920	2920	2920	0
39	20240913	181500	47339515	2920	2920	2920	2920	0
40	20240913	181400	47339515	2920	2920	2920	2920	0
41	20240913	181300	47339515	2920	2920	2920	2920	0
42	20240913	181200	47339515	2920	2920	2920	2920	0
43	20240913	181100	47339515	2920	2920	2920	2920	0
44	20240913	181000	47339515	2920	2920	2920	2920	0
45	20240913	180900	47339515	2920	2920	2920	2920	0
46	20240913	180800	47339515	2920	2920	2920	2920	0
47	20240913	180700	47339515	2920	2920	2920	2920	0
48	20240913	180600	47339515	2920	2920	2920	2920	0
49	20240913	180500	47339515	2920	2920	2920	2920	0
50	20240913	180400	47339515	2920	2920	2920	2920	0
51	20240913	180300	47339515	2920	2920	2920	2920	0
52	20240913	180200	47339515	2920	2920	2920	2920	0
53	20240913	180100	47339515	2920	2920	2920	2920	0
54	20240913	180000	47339515	2920	2920	2920	2920	0
55	20240913	175900	47339515	2920	2920	2920	2920	0
56	20240913	175800	47339515	2920	2920	2920	2920	0
57	20240913	175700	47339515	2920	2920	2920	2920	0
58	20240913	175600	47339515	2920	2920	2920	2920	0
59	20240913	175500	47339515	2920	2920	2920	2920	0
60	20240913	175400	47339515	2920	2920	2920	2920	0
61	20240913	175300	47339515	2920	2920	2920	2920	0
62	20240913	175200	47339515	2920	2920	2920	2920	1421
63	20240913	175100	47339515	2920	2920	2920	2920	0
64	20240913	175000	47339515	2920	2920	2920	2920	0
65	20240913	174900	47339515	2920	2920	2920	2920	0
66	20240913	174800	47339515	2920	2920	2920	2920	0
67	20240913	174700	47339515	2920	2920	2920	2920	0
68	20240913	174600	47339515	2920	2920	2920	2920	0
69	20240913	174500	47339515	2920	2920	2920	2920	0
70	20240913	174400	47339515	2920	2920	2920	2920	0
71	20240913	174300	47339515	2920	2920	2920	2920	0
72	20240913	174200	47339515	2920	2920	2920	2920	0
73	20240913	174100	47339515	2920	2920	2920	2920	0
74	20240913	174000	47339515	2920	2920	2920	2920	0
75	20240913	173900	47339515	2920	2920	2920	2920	0
76	20240913	173800	47339515	2920	2920	2920	2920	0
77	20240913	173700	47339515	2920	2920	2920	2920	0
78	20240913	173600	47339515	2920	2920	2920	2920	0
79	20240913	173500	47339515	2920	2920	2920	2920	0
80	20240913	173400	47339515	2920	2920	2920	2920	0
81	20240913	173300	47339515	2920	2920	2920	2920	0
82	20240913	173200	47339515	2920	2920	2920	2920	0
83	20240913	173100	47339515	2920	2920	2920	2920	0
84	20240913	173000	47339515	2920	2920	2920	2920	0
85	20240913	172900	47339515	2920	2920	2920	2920	0
86	20240913	172800	47339515	2920	2920	2920	2920	0
87	20240913	172700	47339515	2920	2920	2920	2920	0
88	20240913	172600	47339515	2920	2920	2920	2920	0
89	20240913	172500	47339515	2920	2920	2920	2920	0
90	20240913	172400	47339515	2920	2920	2920	2920	0
91	20240913	172300	47339515	2920	2920	2920	2920	0
92	20240913	172200	47339515	2920	2920	2920	2920	1421
93	20240913	172100	47339515	2920	2920	2920	2920	0
94	20240913	172000	47339515	2920	2920	2920	2920	0
95	20240913	171900	47339515	2920	2920	2920	2920	0
96	20240913	171800	47339515	2920	2920	2920	2920	0
97	20240913	171700	47339515	2920	2920	2920	2920	0
98	20240913	171600	47339515	2920	2920	2920	2920	0
99	20240913	171500	47339515	2920	2920	2920	2920	0
100	20240913	171400	47339515	2920	2920	2920	2920	0
101	20240913	171300	47339515	2920	2920	2920	2920	0
102	20240913	171200	47339515	2920	2920	2920	2920	0
103	20240913	171100	47339515	2920	2920	2920	2920	0
104	20240913	171000	47339515	2920	2920	2920	2920	0
105	20240913	170900	47339515	2920	2920	2920	2920	0
106	20240913	170800	47339515	2920	2920	2920	2920	0
107	20240913	170700	47339515	2920	2920	2920	2920	0
108	20240913	170600	47339515	2920	2920	2920	2920	0
109	20240913	170500	47339515	2920	2920	2920	2920	0
110	20240913	170400	47339515	2920	2920	2920	2920	0
111	20240913	170300	47339515	2920	2920	2920	2920	0
112	20240913	170200	47339515	2920	2920	2920	2920	0
113	20240913	170100	47339515	2920	2920	2920	2920	0
114	20240913	170000	47339515	2920	2920	2920	2920	0
115	20240913	165900	47339515	2920	2920	2920	2920	0
116	20240913	165800	47339515	2920	2920	2920	2920	0
117	20240913	165700	47339515	2920	2920	2920	2920	0
118	20240913	165600	47339515	2920	2920	2920	2920	0
119	20240913	165500	47339515	2920	2920	2920	2920	0
120	20240913	165400	47339515	2920	2920	2920	2920	0
121	20240913	165300	47339515	2920	2920	2920	2920	0
122	20240913	165200	47339515	2920	2920	2920	2920	1421
123	20240913	165100	47339515	2920	2920	2920	2920	0
124	20240913	165000	47339515	2920	2920	2920	2920	0
125	20240913	164900	47339515	2920	2920	2920	2920	0
126	20240913	164800	47339515	2920	2920	2920	2920	0
127	20240913	164700	47339515	2920	2920	2920	2920	0
128	20240913	164600	47339515	2920	2920	2920	2920	0
129	20240913	164500	47339515	2920	2920	2920	2920	0
130	20240913	164400	47339515	2920	2920	2920	2920	0
131	20240913	164300	47339515	2920	2920	2920	2920	0
132	20240913	164200	47339515	2920	2920	2920	2920	0
133	20240913	164100	47339515	2920	2920	2920	2920	0
134	20240913	164000	47339515	2920	2920	2920	2920	0
135	20240913	163900	47339515	2920	2920	2920	2920	0
136	20240913	163800	47339515	2920	2920	2920	2920	0
137	20240913	163700	47339515	2920	2920	2920	2920	0
138	20240913	163600	47339515	2920	2920	2920	2920	0
139	20240913	163500	47339515	2920	2920	2920	2920	0
140	20240913	163400	47339515	2920	2920	2920	2920	0
141	20240913	163300	47339515	2920	2920	2920	2920	0
142	20240913	163200	47339515	2920	2920	2920	2920	0
143	20240913	163100	47339515	2920	2920	2920	2920	0
144	20240913	163000	47339515	2920	2920	2920	2920	0
145	20240913	162900	47339515	2920	2920	2920	2920	0
146	20240913	162800	47339515	2920	2920	2920	2920	0
147	20240913	162700	47339515	2920	2920	2920	2920	0
148	20240913	162600	47339515	2920	2920	2920	2920	0
149	20240913	162500	47339515	2920	2920	2920	2920	0
150	20240913	162400	47339515	2920	2920	2920	2920	0
151	20240913	162300	47339515	2920	2920	2920	2920	0
152	20240913	162200	47339515	2920	2920	2920	2920	1421
153	20240913	162100	47339515	2920	2920	2920	2920	0
154	20240913	162000	47339515	2920	2920	2920	2920	0
155	20240913	161900	47339515	2920	2920	2920	2920	0
156	20240913	161800	47339515	2920	2920	2920	2920	0
157	20240913	161700	47339515	2920	2920	2920	2920	0
158	20240913	161600	47339515	2920	2920	2920	2920	0
159	20240913	161500	47339515	2920	2920	2920	2920	0
160	20240913	161400	47339515	2920	2920	2920	2920	0
161	20240913	161300	47339515	2920	2920	2920	2920	0
162	20240913	161200	47339515	2920	2920	2920	2920	0
163	20240913	161100	47339515	2920	2920	2920	2920	0
164	20240913	161000	47339515	2920	2920	2920	2920	0
165	20240913	160900	47339515	2920	2920	2920	2920	0
166	20240913	160800	47339515	2920	2920	2920	2920	0
167	20240913	160700	47339515	2920	2920	2920	2920	0
168	20240913	160600	47339515	2920	2920	2920	2920	0
169	20240913	160500	47339515	2920	2920	2920	2920	0
170	20240913	160400	47339515	2920	2920	2920	2920	0
171	20240913	160300	47339515	2920	2920	2920	2920	0
172	20240913	160200	47339515	2920	2920	2920	2920	0
173	20240913	160100	47339515	2920	2920	2920	2920	0
174	20240913	160000	47339515	2920	2920	2920	2920	0
175	20240913	155900	47339515	2920	2920	2920	2920	0
176	20240913	155800	47339515	2920	2920	2920	2920	0
177	20240913	155700	47339515	2920	2920	2920	2920	0
178	20240913	155600	47339515	2920	2920	2920	2920	0
179	20240913	155500	47339515	2920	2920	2920	2920	0
180	20240913	155400	47339515	2920	2920	2920	2920	0
181	20240913	155300	47339515	2920	2920	2920	2920	0
182	20240913	155200	47339515	2920	2920	2920	2920	1421
183	20240913	155100	47339515	2920	2920	2920	2920	0
184	20240913	155000	47339515	2920	2920	2920	2920	0
185	20240913	154900	47339515	2920	2920	2920	2920	0
186	20240913	154800	47339515	2920	2920	2920	2920	0
187	20240913	154700	47339515	2920	2920	2920	2920	0
188	20240913	154600	47339515	2920	2920	2920	2920	0
189	20240913	154500	47339515	2920	2920	2920	2920	0
190	20240913	154400	47339515	2920	2920	2920	2920	0
191	20240913	154300	47339515	2920	2920	2920	2920	0
192	20240913	154200	47339515	2920	2920	2920	2920	0
193	20240913	154100	47339515	2920	2920	2920	2920	0
194	20240913	154000	47339515	2920	2920	2920	2920	0
195	20240913	153900	47339515	2920	2920	2920	2920	0
196	20240913	153800	47339515	2920	2920	2920	2920	0
197	20240913	153700	47339515	2920	2920	2920	2920	0
198	20240913	153600	47339515	2920	2920	2920	2920	0
199	20240913	153500	47339515	2920	2920	2920	2920	0
200	20240913	153400	47339515	2920	2920	2920	2920	0
201	20240913	153300	47339515	2920	2920	2920	2920	0
202	20240913	153200	47339515	2920	2920	2920	2920	0
203	20240913	153100	47339515	2920	2920	2920	2920	0
204	20240913	153000	47339515	2920	2920	2920	2920	1421
205	20240913	152900	43190195	2920	2920	2920	2920	0
206	20240913	152800	43190195	2920	2920	2920	2920	0
207	20240913	152700	43190195	2920	2920	2920	2920	0
208	20240913	152600	43190195	2920	2920	2920	2920	0
209	20240913	152500	43190195	2920	2920	2920	2920	0
210	20240913	152400	43190195	2920	2920	2920	2920	0
211	20240913	152300	43190195	2920	2920	2920	2920	0
212	20240913	152200	43190195	2920	2920	2920	2920	0
213	20240913	152100	43190195	2920	2920	2920	2920	0
214	20240913	152000	43190195	2920	2920	2920	2920	0
215	20240913	151900	43190195	2920	2920	2920	2920	29
216	20240913	151800	43105515	2930	2930	2930	2930	46
217	20240913	151700	42970735	2930	2930	2930	2930	125
218	20240913	151600	42604485	2930	2930	2930	2930	45
219	20240913	151500	42472635	2930	2930	2930	2920	49
220	20240913	151400	42329505	2930	2930	2930	2930	24
221	20240913	151300	42259185	2930	2930	2930	2930	0
222	20240913	151200	42259185	2930	2930	2930	2930	1
223	20240913	151100	42256255	2930	2930	2930	2930	0
224	20240913	151000	42256255	2930	2930	2930	2930	1
225	20240913	150900	42253325	2930	2930	2930	2930	59
226	20240913	150800	42080455	2930	2930	2930	2930	0
227	20240913	150700	42080455	2930	2930	2930	2930	3
228	20240913	150600	42071665	2930	2930	2930	2930	0
229	20240913	150500	42071665	2930	2930	2930	2930	1
230	20240913	150400	42068735	2930	2930	2930	2930	0
231	20240913	150300	42068735	2930	2930	2930	2930	0
232	20240913	150200	42068735	2930	2930	2930	2930	58
233	20240913	150100	41898795	2930	2930	2930	2930	0
234	20240913	150000	41898795	2930	2930	2930	2930	4
235	20240913	145900	41887075	2930	2930	2930	2930	0
236	20240913	145800	41887075	2930	2930	2930	2930	0
237	20240913	145700	41887075	2930	2930	2930	2930	2
238	20240913	145600	41881215	2930	2930	2930	2930	55
239	20240913	145500	41720065	2930	2930	2930	2930	1
240	20240913	145400	41717135	2930	2930	2930	2930	1
241	20240913	145300	41714205	2930	2930	2930	2930	2
242	20240913	145200	41708345	2930	2930	2930	2930	3
243	20240913	145100	41699555	2930	2930	2930	2930	1
244	20240913	145000	41696625	2930	2930	2930	2930	1
245	20240913	144900	41693695	2930	2930	2930	2930	0
246	20240913	144800	41693695	2930	2930	2930	2930	2
247	20240913	144700	41687835	2930	2930	2930	2930	0
248	20240913	144600	41687835	2930	2930	2930	2930	2
249	20240913	144500	41681975	2930	2930	2930	2930	3
250	20240913	144400	41673185	2920	2920	2920	2920	1
251	20240913	144300	41670265	2915	2915	2915	2915	2688
252	20240913	144200	33834745	2915	2915	2915	2915	1
253	20240913	144100	33831830	2915	2915	2915	2915	1
254	20240913	144000	33828915	2915	2915	2915	2915	201
255	20240913	143900	33243000	2915	2915	2915	2915	1
256	20240913	143800	33240085	2915	2915	2915	2915	1
257	20240913	143700	33237170	2915	2915	2915	2915	1021
258	20240913	143600	30260955	2915	2915	2915	2915	1
259	20240913	143500	30258040	2915	2915	2915	2915	11
260	20240913	143400	30225975	2915	2915	2915	2915	0
261	20240913	143300	30225975	2915	2915	2915	2915	25
262	20240913	143200	30153100	2915	2915	2915	2915	1
263	20240913	143100	30150185	2915	2915	2915	2915	11
264	20240913	143000	30118120	2915	2915	2915	2915	4
265	20240913	142900	30106460	2915	2915	2915	2915	0
266	20240913	142800	30106460	2915	2915	2915	2915	1
267	20240913	142700	30103545	2915	2915	2915	2915	0
268	20240913	142600	30103545	2915	2915	2915	2915	1
269	20240913	142500	30100630	2915	2915	2915	2915	2
270	20240913	142400	30094800	2915	2915	2915	2915	0
271	20240913	142300	30094800	2915	2915	2915	2915	1
272	20240913	142200	30091885	2915	2915	2915	2915	1
273	20240913	142100	30088970	2915	2915	2915	2915	3
274	20240913	142000	30080225	2915	2915	2915	2915	0
275	20240913	141900	30080225	2915	2915	2915	2915	0
276	20240913	141800	30080225	2915	2910	2915	2905	205
277	20240913	141700	29483680	2920	2920	2920	2920	5
278	20240913	141600	29469080	2920	2920	2920	2920	5
279	20240913	141500	29454480	2920	2920	2925	2920	20
280	20240913	141400	29396025	2920	2920	2920	2920	5
281	20240913	141300	29381425	2920	2920	2920	2920	5
282	20240913	141200	29366825	2920	2920	2920	2920	5
283	20240913	141100	29352225	2920	2920	2920	2920	4
284	20240913	141000	29340545	2920	2920	2920	2920	6
285	20240913	140900	29323025	2920	2920	2920	2920	2
286	20240913	140800	29317185	2920	2920	2925	2920	20
287	20240913	140700	29258720	2920	2920	2920	2920	7
288	20240913	140600	29238280	2920	2920	2920	2920	5
289	20240913	140500	29223680	2920	2920	2920	2920	2
290	20240913	140400	29217840	2920	2920	2920	2920	1
291	20240913	140300	29214920	2920	2920	2920	2920	3
292	20240913	140200	29206160	2915	2915	2915	2915	0
293	20240913	140100	29206160	2915	2915	2915	2915	1
294	20240913	140000	29203245	2915	2915	2915	2915	1
295	20240913	135900	29200330	2915	2915	2915	2915	0
296	20240913	135800	29200330	2915	2915	2915	2915	2
297	20240913	135700	29194500	2910	2910	2910	2910	1
298	20240913	135600	29191590	2915	2915	2915	2915	2
299	20240913	135500	29185760	2915	2915	2915	2915	0
300	20240913	135400	29185760	2915	2915	2915	2915	1
301	20240913	135300	29182845	2915	2915	2915	2915	0
302	20240913	135200	29182845	2915	2915	2915	2915	2
303	20240913	135100	29177015	2915	2915	2915	2915	1
304	20240913	135000	29174100	2915	2915	2915	2915	0
305	20240913	134900	29174100	2915	2915	2915	2915	3
306	20240913	134800	29165355	2915	2915	2915	2915	1
307	20240913	134700	29162440	2920	2920	2920	2920	0
308	20240913	134600	29162440	2920	2915	2920	2915	16
309	20240913	134500	29115725	2920	2920	2920	2920	2
310	20240913	134400	29109885	2915	2915	2920	2915	395
311	20240913	134300	27956575	2915	2910	2915	2910	2
312	20240913	134200	27950750	2920	2920	2920	2920	1
313	20240913	134100	27947830	2920	2920	2920	2920	3
314	20240913	134000	27939070	2915	2915	2915	2915	0
315	20240913	133900	27939070	2915	2915	2915	2915	1
316	20240913	133800	27936155	2915	2915	2915	2915	0
317	20240913	133700	27936155	2915	2915	2915	2915	2
318	20240913	133600	27930325	2905	2915	2915	2905	508
319	20240913	133500	26454575	2915	2915	2915	2915	1
320	20240913	133400	26451660	2915	2915	2915	2915	2
321	20240913	133300	26445830	2915	2915	2915	2915	0
322	20240913	133200	26445830	2915	2915	2915	2915	1
323	20240913	133100	26442915	2915	2915	2920	2910	926
324	20240913	133000	23745880	2920	2920	2920	2920	1
325	20240913	132900	23742960	2920	2920	2920	2920	1
326	20240913	132800	23740040	2920	2920	2920	2920	2
327	20240913	132700	23734200	2920	2920	2920	2920	1
328	20240913	132600	23731280	2920	2930	2930	2920	1801
329	20240913	132500	18470300	2930	2920	2935	2920	2436
330	20240913	132400	11352535	2930	2930	2930	2930	1
331	20240913	132300	11349605	2925	2925	2925	2925	1
332	20240913	132200	11346680	2925	2930	2930	2925	3
333	20240913	132100	11337900	2930	2930	2930	2930	1
334	20240913	132000	11334970	2930	2930	2930	2930	1
335	20240913	131900	11332040	2930	2930	2930	2930	1
336	20240913	131800	11329110	2930	2930	2930	2930	0
337	20240913	131700	11329110	2930	2930	2930	2930	1
338	20240913	131600	11326180	2930	2930	2930	2930	1
339	20240913	131500	11323250	2930	2930	2930	2930	1
340	20240913	131400	11320320	2930	2930	2930	2930	3
341	20240913	131300	11311530	2925	2925	2925	2925	12
342	20240913	131200	11276430	2925	2925	2925	2925	1
343	20240913	131100	11273505	2925	2925	2925	2925	0
344	20240913	131000	11273505	2925	2925	2925	2925	0
345	20240913	130900	11273505	2925	2925	2925	2925	2
346	20240913	130800	11267655	2925	2925	2925	2925	1
347	20240913	130700	11264730	2925	2925	2925	2925	3
348	20240913	130600	11255955	2925	2925	2925	2925	0
349	20240913	130500	11255955	2925	2925	2925	2925	1
350	20240913	130400	11253030	2925	2925	2925	2925	1
351	20240913	130300	11250105	2925	2925	2925	2925	0
352	20240913	130200	11250105	2925	2925	2925	2925	1
353	20240913	130100	11247180	2925	2925	2925	2925	1
354	20240913	130000	11244255	2925	2925	2925	2925	7
355	20240913	125900	11223780	2925	2925	2925	2925	0
356	20240913	125800	11223780	2925	2925	2925	2925	0
357	20240913	125700	11223780	2925	2925	2925	2925	0
358	20240913	125600	11223780	2925	2925	2925	2925	0
359	20240913	125500	11223780	2925	2925	2925	2925	0
360	20240913	125400	11223780	2925	2925	2925	2925	0
361	20240913	125300	11223780	2925	2925	2925	2925	0
362	20240913	125200	11223780	2925	2925	2925	2925	0
363	20240913	125100	11223780	2925	2925	2925	2925	0
364	20240913	125000	11223780	2925	2925	2925	2925	0
365	20240913	124900	11223780	2925	2925	2925	2925	0
366	20240913	124800	11223780	2925	2925	2925	2925	137
367	20240913	124700	10823055	2925	2925	2925	2925	0
368	20240913	124600	10823055	2925	2925	2925	2925	1
369	20240913	124500	10820130	2920	2920	2920	2920	100
370	20240913	124400	10528130	2925	2925	2925	2925	0
371	20240913	124300	10528130	2925	2925	2925	2925	0
372	20240913	124200	10528130	2925	2925	2925	2925	0
373	20240913	124100	10528130	2925	2925	2925	2925	0
374	20240913	124000	10528130	2925	2925	2925	2925	0
375	20240913	123900	10528130	2925	2925	2925	2925	0
376	20240913	123800	10528130	2925	2925	2925	2925	0
377	20240913	123700	10528130	2925	2925	2925	2925	0
378	20240913	123600	10528130	2925	2925	2925	2925	0
379	20240913	123500	10528130	2925	2925	2925	2925	63
380	20240913	123400	10343855	2925	2925	2925	2925	113
381	20240913	123300	10013330	2925	2925	2925	2925	0
382	20240913	123200	10013330	2925	2925	2925	2925	0
383	20240913	123100	10013330	2925	2925	2925	2925	0
384	20240913	123000	10013330	2925	2925	2925	2925	0
385	20240913	122900	10013330	2925	2925	2925	2925	0
386	20240913	122800	10013330	2925	2925	2925	2925	0
387	20240913	122700	10013330	2925	2925	2925	2925	0
388	20240913	122600	10013330	2925	2925	2925	2925	0
389	20240913	122500	10013330	2925	2925	2925	2925	0
390	20240913	122400	10013330	2925	2925	2925	2925	0
391	20240913	122300	10013330	2925	2925	2925	2925	0
392	20240913	122200	10013330	2925	2925	2925	2925	1
393	20240913	122100	10010405	2910	2910	2910	2910	0
394	20240913	122000	10010405	2910	2910	2910	2910	0
395	20240913	121900	10010405	2910	2910	2910	2910	0
396	20240913	121800	10010405	2910	2910	2910	2910	0
397	20240913	121700	10010405	2910	2910	2910	2910	0
398	20240913	121600	10010405	2910	2910	2910	2910	0
399	20240913	121500	10010405	2910	2910	2910	2910	5
400	20240913	121400	9995855	2920	2920	2920	2920	1
401	20240913	121300	9992935	2925	2925	2925	2925	0
402	20240913	121200	9992935	2925	2920	2925	2920	3
403	20240913	121100	9984170	2910	2910	2910	2910	0
404	20240913	121000	9984170	2910	2910	2910	2910	0
405	20240913	120900	9984170	2910	2910	2910	2910	0
406	20240913	120800	9984170	2910	2910	2910	2910	0
407	20240913	120700	9984170	2910	2910	2910	2910	0
408	20240913	120600	9984170	2910	2910	2910	2910	0
409	20240913	120500	9984170	2910	2920	2920	2910	3
410	20240913	120400	9975420	2910	2910	2910	2910	90
411	20240913	120300	9713520	2910	2910	2910	2910	0
412	20240913	120200	9713520	2910	2910	2910	2910	0
413	20240913	120100	9713520	2910	2910	2910	2910	0
414	20240913	120000	9713520	2910	2910	2910	2910	0
415	20240913	115900	9713520	2910	2910	2910	2910	0
416	20240913	115800	9713520	2910	2910	2910	2910	0
417	20240913	115700	9713520	2910	2910	2910	2910	0
418	20240913	115600	9713520	2910	2910	2910	2910	0
419	20240913	115500	9713520	2910	2910	2910	2910	0
420	20240913	115400	9713520	2910	2910	2910	2910	0
421	20240913	115300	9713520	2910	2910	2910	2910	0
422	20240913	115200	9713520	2910	2910	2910	2910	0
423	20240913	115100	9713520	2910	2910	2910	2910	0
424	20240913	115000	9713520	2910	2910	2910	2910	0
425	20240913	114900	9713520	2910	2910	2910	2910	0
426	20240913	114800	9713520	2910	2910	2910	2910	2
427	20240913	114700	9707700	2920	2920	2920	2920	0
428	20240913	114600	9707700	2920	2920	2920	2920	0
429	20240913	114500	9707700	2920	2920	2920	2920	0
430	20240913	114400	9707700	2920	2920	2920	2920	0
431	20240913	114300	9707700	2920	2920	2920	2920	0
432	20240913	114200	9707700	2920	2920	2920	2920	0
433	20240913	114100	9707700	2920	2920	2920	2920	0
434	20240913	114000	9707700	2920	2920	2920	2920	0
435	20240913	113900	9707700	2920	2920	2920	2920	0
436	20240913	113800	9707700	2920	2920	2920	2920	0
437	20240913	113700	9707700	2920	2910	2920	2910	2
438	20240913	113600	9701870	2910	2910	2910	2910	0
439	20240913	113500	9701870	2910	2915	2915	2910	10
440	20240913	113400	9672735	2925	2925	2925	2925	0
441	20240913	113300	9672735	2925	2925	2925	2925	0
442	20240913	113200	9672735	2925	2925	2925	2925	0
443	20240913	113100	9672735	2925	2925	2925	2925	0
444	20240913	113000	9672735	2925	2925	2925	2925	0
445	20240913	112900	9672735	2925	2925	2925	2925	0
446	20240913	112800	9672735	2925	2925	2925	2925	0
447	20240913	112700	9672735	2925	2925	2925	2925	0
448	20240913	112600	9672735	2925	2925	2925	2925	0
449	20240913	112500	9672735	2925	2925	2925	2925	0
450	20240913	112400	9672735	2925	2925	2925	2925	0
451	20240913	112300	9672735	2925	2925	2925	2925	0
452	20240913	112200	9672735	2925	2925	2925	2925	0
453	20240913	112100	9672735	2925	2925	2925	2925	0
454	20240913	112000	9672735	2925	2925	2925	2925	0
455	20240913	111900	9672735	2925	2925	2925	2925	0
456	20240913	111800	9672735	2925	2925	2925	2925	0
457	20240913	111700	9672735	2925	2925	2925	2925	0
458	20240913	111600	9672735	2925	2925	2925	2925	0
459	20240913	111500	9672735	2925	2925	2925	2925	0
460	20240913	111400	9672735	2925	2925	2925	2925	1
461	20240913	111300	9669810	2920	2920	2920	2920	2
462	20240913	111200	9663970	2905	2905	2905	2905	0
463	20240913	111100	9663970	2905	2905	2905	2905	0
464	20240913	111000	9663970	2905	2905	2905	2905	0
465	20240913	110900	9663970	2905	2905	2905	2905	0
466	20240913	110800	9663970	2905	2905	2905	2905	0
467	20240913	110700	9663970	2905	2905	2905	2905	0
468	20240913	110600	9663970	2905	2905	2905	2905	0
469	20240913	110500	9663970	2905	2905	2905	2905	0
470	20240913	110400	9663970	2905	2905	2905	2905	0
471	20240913	110300	9663970	2905	2905	2905	2905	0
472	20240913	110200	9663970	2905	2915	2915	2905	300
473	20240913	110100	8790870	2915	2915	2915	2915	0
474	20240913	110000	8790870	2915	2915	2915	2915	0
475	20240913	105900	8790870	2915	2915	2915	2915	0
476	20240913	105800	8790870	2915	2915	2915	2915	0
477	20240913	105700	8790870	2915	2915	2915	2915	0
478	20240913	105600	8790870	2915	2915	2915	2915	0
479	20240913	105500	8790870	2915	2915	2915	2915	0
480	20240913	105400	8790870	2915	2915	2915	2915	0
481	20240913	105300	8790870	2915	2915	2915	2915	0
482	20240913	105200	8790870	2915	2915	2915	2915	0
483	20240913	105100	8790870	2915	2915	2915	2915	0
484	20240913	105000	8790870	2915	2915	2915	2915	0
485	20240913	104900	8790870	2915	2915	2915	2915	37
486	20240913	104800	8683015	2925	2925	2925	2925	0
487	20240913	104700	8683015	2925	2925	2925	2925	0
488	20240913	104600	8683015	2925	2925	2925	2925	0
489	20240913	104500	8683015	2925	2925	2925	2925	0
490	20240913	104400	8683015	2925	2925	2925	2925	0
491	20240913	104300	8683015	2925	2925	2925	2925	0
492	20240913	104200	8683015	2925	2925	2925	2925	0
493	20240913	104100	8683015	2925	2925	2925	2925	2
494	20240913	104000	8677165	2925	2925	2925	2925	0
495	20240913	103900	8677165	2925	2925	2925	2925	0
496	20240913	103800	8677165	2925	2925	2925	2925	0
497	20240913	103700	8677165	2925	2925	2925	2925	0
498	20240913	103600	8677165	2925	2925	2925	2925	0
499	20240913	103500	8677165	2925	2925	2925	2925	0
500	20240913	103400	8677165	2925	2925	2925	2925	0
501	20240913	103300	8677165	2925	2925	2925	2925	0
502	20240913	103200	8677165	2925	2925	2925	2925	0
503	20240913	103100	8677165	2925	2925	2925	2925	0
504	20240913	103000	8677165	2925	2925	2925	2925	0
505	20240913	102900	8677165	2925	2925	2925	2925	0
506	20240913	102800	8677165	2925	2925	2925	2925	0
507	20240913	102700	8677165	2925	2925	2925	2925	0
508	20240913	102600	8677165	2925	2925	2925	2925	0
509	20240913	102500	8677165	2925	2925	2925	2925	0
510	20240913	102400	8677165	2925	2925	2925	2925	0
511	20240913	102300	8677165	2925	2925	2925	2925	0
512	20240913	102200	8677165	2925	2925	2925	2925	121
513	20240913	102100	8323240	2920	2920	2920	2920	49
514	20240913	102000	8180160	2920	2920	2920	2920	0
515	20240913	101900	8180160	2920	2920	2920	2920	0
516	20240913	101800	8180160	2920	2920	2920	2920	0
517	20240913	101700	8180160	2920	2920	2920	2920	1
518	20240913	101600	8177240	2910	2910	2910	2910	0
519	20240913	101500	8177240	2910	2910	2910	2910	0
520	20240913	101400	8177240	2910	2910	2910	2910	10
521	20240913	101300	8148140	2910	2910	2910	2910	0
522	20240913	101200	8148140	2910	2910	2910	2910	0
523	20240913	101100	8148140	2910	2910	2910	2910	0
524	20240913	101000	8148140	2910	2910	2910	2910	0
525	20240913	100900	8148140	2910	2910	2910	2910	0
526	20240913	100800	8148140	2910	2910	2910	2910	0
527	20240913	100700	8148140	2910	2910	2910	2910	0
528	20240913	100600	8148140	2910	2910	2910	2910	0
529	20240913	100500	8148140	2910	2910	2910	2910	0
530	20240913	100400	8148140	2910	2910	2910	2910	0
531	20240913	100300	8148140	2910	2910	2910	2910	1
532	20240913	100200	8145230	2915	2915	2915	2915	0
533	20240913	100100	8145230	2915	2915	2915	2915	0
534	20240913	100000	8145230	2915	2915	2915	2915	0
535	20240913	095900	8145230	2915	2915	2915	2915	0
536	20240913	095800	8145230	2915	2905	2915	2905	623
537	20240913	095700	6334895	2910	2920	2920	2910	650
538	20240913	095600	4443115	2925	2925	2925	2925	0
539	20240913	095500	4443115	2925	2925	2925	2925	0
540	20240913	095400	4443115	2925	2925	2925	2925	0
541	20240913	095300	4443115	2925	2925	2925	2925	0
542	20240913	095200	4443115	2925	2925	2925	2925	0
543	20240913	095100	4443115	2925	2925	2925	2925	0
544	20240913	095000	4443115	2925	2925	2925	2925	1
545	20240913	094900	4440190	2905	2905	2905	2905	0
546	20240913	094800	4440190	2905	2905	2905	2905	0
547	20240913	094700	4440190	2905	2905	2905	2905	0
548	20240913	094600	4440190	2905	2915	2915	2905	52
549	20240913	094500	4288935	2920	2920	2920	2920	1
550	20240913	094400	4286015	2925	2920	2930	2920	49
551	20240913	094300	4142590	2910	2910	2910	2910	0
552	20240913	094200	4142590	2910	2910	2910	2910	0
553	20240913	094100	4142590	2910	2920	2920	2910	19
554	20240913	094000	4087120	2910	2910	2910	2910	0
555	20240913	093900	4087120	2910	2910	2910	2910	24
556	20240913	093800	4017280	2920	2915	2920	2915	500
557	20240913	093700	2557555	2915	2915	2915	2915	8
558	20240913	093600	2534235	2915	2915	2915	2915	0
559	20240913	093500	2534235	2915	2915	2915	2915	5
560	20240913	093400	2519660	2915	2915	2915	2915	0
561	20240913	093300	2519660	2915	2915	2915	2915	0
562	20240913	093200	2519660	2915	2915	2915	2915	0
563	20240913	093100	2519660	2915	2915	2915	2915	0
564	20240913	093000	2519660	2915	2915	2915	2915	1
565	20240913	092900	2516745	2930	2930	2930	2930	0
566	20240913	092800	2516745	2930	2930	2930	2930	0
567	20240913	092700	2516745	2930	2930	2930	2930	0
568	20240913	092600	2516745	2930	2930	2930	2930	0
569	20240913	092500	2516745	2930	2930	2930	2930	0
570	20240913	092400	2516745	2930	2930	2930	2930	0
571	20240913	092300	2516745	2930	2930	2930	2930	0
572	20240913	092200	2516745	2930	2930	2930	2930	0
573	20240913	092100	2516745	2930	2905	2930	2905	140
574	20240913	092000	2110010	2905	2905	2905	2905	8
575	20240913	091900	2086770	2915	2915	2915	2915	0
576	20240913	091800	2086770	2915	2915	2915	2915	52
577	20240913	091700	1935190	2915	2915	2915	2915	0
578	20240913	091600	1935190	2915	2915	2915	2915	0
579	20240913	091500	1935190	2915	2915	2915	2915	0
580	20240913	091400	1935190	2915	2920	2920	2915	6
581	20240913	091300	1917695	2915	2915	2915	2915	20
582	20240913	091200	1859395	2920	2920	2920	2920	50
583	20240913	091100	1713395	2920	2920	2920	2920	0
584	20240913	091000	1713395	2920	2920	2920	2920	50
585	20240913	090900	1567395	2910	2920	2920	2910	99
586	20240913	090800	1279215	2925	2925	2925	2925	0
587	20240913	090700	1279215	2925	2925	2925	2925	1
588	20240913	090600	1276290	2930	2930	2930	2930	0
589	20240913	090500	1276290	2930	2930	2930	2930	1
590	20240913	090400	1273360	2935	2935	2935	2935	0
591	20240913	090300	1273360	2935	2935	2935	2935	2
592	20240913	090200	1267490	2935	2935	2935	2935	0
593	20240913	090100	1267490	2935	2935	2935	2910	212
594	20240913	090000	645755	2940	2935	2940	2930	220