KissMeData/048770/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	192700	56331170	2860	2860	2860	2860	119
3	20240903	192600	56331170	2860	2860	2860	2860	0
4	20240903	192500	56331170	2860	2860	2860	2860	0
5	20240903	192400	56331170	2860	2860	2860	2860	0
6	20240903	192300	56331170	2860	2860	2860	2860	0
7	20240903	192200	56331170	2860	2860	2860	2860	0
8	20240903	192100	56331170	2860	2860	2860	2860	0
9	20240903	192000	56331170	2860	2860	2860	2860	0
10	20240903	191900	56331170	2860	2860	2860	2860	0
11	20240903	191800	56331170	2860	2860	2860	2860	0
12	20240903	191700	56331170	2860	2860	2860	2860	0
13	20240903	191600	56331170	2860	2860	2860	2860	0
14	20240903	191500	56331170	2860	2860	2860	2860	0
15	20240903	191400	56331170	2860	2860	2860	2860	0
16	20240903	191300	56331170	2860	2860	2860	2860	0
17	20240903	191200	56331170	2860	2860	2860	2860	0
18	20240903	191100	56331170	2860	2860	2860	2860	0
19	20240903	191000	56331170	2860	2860	2860	2860	0
20	20240903	190900	56331170	2860	2860	2860	2860	0
21	20240903	190800	56331170	2860	2860	2860	2860	0
22	20240903	190700	56331170	2860	2860	2860	2860	0
23	20240903	190600	56331170	2860	2860	2860	2860	0
24	20240903	190500	56331170	2860	2860	2860	2860	0
25	20240903	190400	56331170	2860	2860	2860	2860	0
26	20240903	190300	56331170	2860	2860	2860	2860	0
27	20240903	190200	56331170	2860	2860	2860	2860	0
28	20240903	190100	56331170	2860	2860	2860	2860	0
29	20240903	190000	56331170	2860	2860	2860	2860	0
30	20240903	185900	56331170	2860	2860	2860	2860	0
31	20240903	185800	56331170	2860	2860	2860	2860	0
32	20240903	185700	56331170	2860	2860	2860	2860	119
33	20240903	185600	56331170	2860	2860	2860	2860	0
34	20240903	185500	56331170	2860	2860	2860	2860	0
35	20240903	185400	56331170	2860	2860	2860	2860	0
36	20240903	185300	56331170	2860	2860	2860	2860	0
37	20240903	185200	56331170	2860	2860	2860	2860	0
38	20240903	185100	56331170	2860	2860	2860	2860	0
39	20240903	185000	56331170	2860	2860	2860	2860	0
40	20240903	184900	56331170	2860	2860	2860	2860	0
41	20240903	184800	56331170	2860	2860	2860	2860	0
42	20240903	184700	56331170	2860	2860	2860	2860	0
43	20240903	184600	56331170	2860	2860	2860	2860	0
44	20240903	184500	56331170	2860	2860	2860	2860	0
45	20240903	184400	56331170	2860	2860	2860	2860	0
46	20240903	184300	56331170	2860	2860	2860	2860	0
47	20240903	184200	56331170	2860	2860	2860	2860	0
48	20240903	184100	56331170	2860	2860	2860	2860	0
49	20240903	184000	56331170	2860	2860	2860	2860	0
50	20240903	183900	56331170	2860	2860	2860	2860	0
51	20240903	183800	56331170	2860	2860	2860	2860	0
52	20240903	183700	56331170	2860	2860	2860	2860	0
53	20240903	183600	56331170	2860	2860	2860	2860	0
54	20240903	183500	56331170	2860	2860	2860	2860	0
55	20240903	183400	56331170	2860	2860	2860	2860	0
56	20240903	183300	56331170	2860	2860	2860	2860	0
57	20240903	183200	56331170	2860	2860	2860	2860	0
58	20240903	183100	56331170	2860	2860	2860	2860	0
59	20240903	183000	56331170	2860	2860	2860	2860	0
60	20240903	182900	56331170	2860	2860	2860	2860	0
61	20240903	182800	56331170	2860	2860	2860	2860	0
62	20240903	182700	56331170	2860	2860	2860	2860	119
63	20240903	182600	56331170	2860	2860	2860	2860	0
64	20240903	182500	56331170	2860	2860	2860	2860	0
65	20240903	182400	56331170	2860	2860	2860	2860	0
66	20240903	182300	56331170	2860	2860	2860	2860	0
67	20240903	182200	56331170	2860	2860	2860	2860	0
68	20240903	182100	56331170	2860	2860	2860	2860	0
69	20240903	182000	56331170	2860	2860	2860	2860	0
70	20240903	181900	56331170	2860	2860	2860	2860	0
71	20240903	181800	56331170	2860	2860	2860	2860	0
72	20240903	181700	56331170	2860	2860	2860	2860	0
73	20240903	181600	56331170	2860	2860	2860	2860	0
74	20240903	181500	56331170	2860	2860	2860	2860	0
75	20240903	181400	56331170	2860	2860	2860	2860	0
76	20240903	181300	56331170	2860	2860	2860	2860	0
77	20240903	181200	56331170	2860	2860	2860	2860	0
78	20240903	181100	56331170	2860	2860	2860	2860	0
79	20240903	181000	56331170	2860	2860	2860	2860	0
80	20240903	180900	56331170	2860	2860	2860	2860	0
81	20240903	180800	56331170	2860	2860	2860	2860	0
82	20240903	180700	56331170	2860	2860	2860	2860	0
83	20240903	180600	56331170	2860	2860	2860	2860	0
84	20240903	180500	56331170	2860	2860	2860	2860	0
85	20240903	180400	56331170	2860	2860	2860	2860	0
86	20240903	180300	56331170	2860	2860	2860	2860	0
87	20240903	180200	56331170	2860	2860	2860	2860	0
88	20240903	180100	56331170	2860	2860	2860	2860	0
89	20240903	180000	56331170	2860	2860	2860	2860	0
90	20240903	175900	56331170	2860	2860	2860	2860	0
91	20240903	175800	56331170	2860	2860	2860	2860	0
92	20240903	175700	56331170	2860	2860	2860	2860	119
93	20240903	175600	56331170	2860	2860	2860	2860	0
94	20240903	175500	56331170	2860	2860	2860	2860	0
95	20240903	175400	56331170	2860	2860	2860	2860	0
96	20240903	175300	56331170	2860	2860	2860	2860	0
97	20240903	175200	56331170	2860	2860	2860	2860	0
98	20240903	175100	56331170	2860	2860	2860	2860	0
99	20240903	175000	56331170	2860	2860	2860	2860	0
100	20240903	174900	56331170	2860	2860	2860	2860	0
101	20240903	174800	56331170	2860	2860	2860	2860	0
102	20240903	174700	56331170	2860	2860	2860	2860	0
103	20240903	174600	56331170	2860	2860	2860	2860	0
104	20240903	174500	56331170	2860	2860	2860	2860	0
105	20240903	174400	56331170	2860	2860	2860	2860	0
106	20240903	174300	56331170	2860	2860	2860	2860	0
107	20240903	174200	56331170	2860	2860	2860	2860	0
108	20240903	174100	56331170	2860	2860	2860	2860	0
109	20240903	174000	56331170	2860	2860	2860	2860	0
110	20240903	173900	56331170	2860	2860	2860	2860	0
111	20240903	173800	56331170	2860	2860	2860	2860	0
112	20240903	173700	56331170	2860	2860	2860	2860	0
113	20240903	173600	56331170	2860	2860	2860	2860	0
114	20240903	173500	56331170	2860	2860	2860	2860	0
115	20240903	173400	56331170	2860	2860	2860	2860	0
116	20240903	173300	56331170	2860	2860	2860	2860	0
117	20240903	173200	56331170	2860	2860	2860	2860	0
118	20240903	173100	56331170	2860	2860	2860	2860	0
119	20240903	173000	56331170	2860	2860	2860	2860	0
120	20240903	172900	56331170	2860	2860	2860	2860	0
121	20240903	172800	56331170	2860	2860	2860	2860	0
122	20240903	172700	56331170	2860	2860	2860	2860	119
123	20240903	172600	56331170	2860	2860	2860	2860	0
124	20240903	172500	56331170	2860	2860	2860	2860	0
125	20240903	172400	56331170	2860	2860	2860	2860	0
126	20240903	172300	56331170	2860	2860	2860	2860	0
127	20240903	172200	56331170	2860	2860	2860	2860	0
128	20240903	172100	56331170	2860	2860	2860	2860	0
129	20240903	172000	56331170	2860	2860	2860	2860	0
130	20240903	171900	56331170	2860	2860	2860	2860	0
131	20240903	171800	56331170	2860	2860	2860	2860	0
132	20240903	171700	56331170	2860	2860	2860	2860	0
133	20240903	171600	56331170	2860	2860	2860	2860	0
134	20240903	171500	56331170	2860	2860	2860	2860	0
135	20240903	171400	56331170	2860	2860	2860	2860	0
136	20240903	171300	56331170	2860	2860	2860	2860	0
137	20240903	171200	56331170	2860	2860	2860	2860	0
138	20240903	171100	56331170	2860	2860	2860	2860	0
139	20240903	171000	56331170	2860	2860	2860	2860	0
140	20240903	170900	56331170	2860	2860	2860	2860	0
141	20240903	170800	56331170	2860	2860	2860	2860	0
142	20240903	170700	56331170	2860	2860	2860	2860	0
143	20240903	170600	56331170	2860	2860	2860	2860	0
144	20240903	170500	56331170	2860	2860	2860	2860	0
145	20240903	170400	56331170	2860	2860	2860	2860	0
146	20240903	170300	56331170	2860	2860	2860	2860	0
147	20240903	170200	56331170	2860	2860	2860	2860	0
148	20240903	170100	56331170	2860	2860	2860	2860	0
149	20240903	170000	56331170	2860	2860	2860	2860	0
150	20240903	165900	56331170	2860	2860	2860	2860	0
151	20240903	165800	56331170	2860	2860	2860	2860	0
152	20240903	165700	56331170	2860	2860	2860	2860	119
153	20240903	165600	56331170	2860	2860	2860	2860	0
154	20240903	165500	56331170	2860	2860	2860	2860	0
155	20240903	165400	56331170	2860	2860	2860	2860	0
156	20240903	165300	56331170	2860	2860	2860	2860	0
157	20240903	165200	56331170	2860	2860	2860	2860	0
158	20240903	165100	56331170	2860	2860	2860	2860	0
159	20240903	165000	56331170	2860	2860	2860	2860	0
160	20240903	164900	56331170	2860	2860	2860	2860	0
161	20240903	164800	56331170	2860	2860	2860	2860	0
162	20240903	164700	56331170	2860	2860	2860	2860	0
163	20240903	164600	56331170	2860	2860	2860	2860	0
164	20240903	164500	56331170	2860	2860	2860	2860	0
165	20240903	164400	56331170	2860	2860	2860	2860	0
166	20240903	164300	56331170	2860	2860	2860	2860	0
167	20240903	164200	56331170	2860	2860	2860	2860	0
168	20240903	164100	56331170	2860	2860	2860	2860	0
169	20240903	164000	56331170	2860	2860	2860	2860	0
170	20240903	163900	56331170	2860	2860	2860	2860	0
171	20240903	163800	56331170	2860	2860	2860	2860	0
172	20240903	163700	56331170	2860	2860	2860	2860	0
173	20240903	163600	56331170	2860	2860	2860	2860	0
174	20240903	163500	56331170	2860	2860	2860	2860	0
175	20240903	163400	56331170	2860	2860	2860	2860	0
176	20240903	163300	56331170	2860	2860	2860	2860	0
177	20240903	163200	56331170	2860	2860	2860	2860	0
178	20240903	163100	56331170	2860	2860	2860	2860	0
179	20240903	163000	56331170	2860	2860	2860	2860	0
180	20240903	162900	56331170	2860	2860	2860	2860	0
181	20240903	162800	56331170	2860	2860	2860	2860	0
182	20240903	162700	56331170	2860	2860	2860	2860	119
183	20240903	162600	56331170	2860	2860	2860	2860	0
184	20240903	162500	56331170	2860	2860	2860	2860	0
185	20240903	162400	56331170	2860	2860	2860	2860	0
186	20240903	162300	56331170	2860	2860	2860	2860	0
187	20240903	162200	56331170	2860	2860	2860	2860	0
188	20240903	162100	56331170	2860	2860	2860	2860	0
189	20240903	162000	56331170	2860	2860	2860	2860	0
190	20240903	161900	56331170	2860	2860	2860	2860	0
191	20240903	161800	56331170	2860	2860	2860	2860	0
192	20240903	161700	56331170	2860	2860	2860	2860	0
193	20240903	161600	56331170	2860	2860	2860	2860	0
194	20240903	161500	56331170	2860	2860	2860	2860	0
195	20240903	161400	56331170	2860	2860	2860	2860	0
196	20240903	161300	56331170	2860	2860	2860	2860	0
197	20240903	161200	56331170	2860	2860	2860	2860	0
198	20240903	161100	56331170	2860	2860	2860	2860	0
199	20240903	161000	56331170	2860	2860	2860	2860	0
200	20240903	160900	56331170	2860	2860	2860	2860	0
201	20240903	160800	56331170	2860	2860	2860	2860	0
202	20240903	160700	56331170	2860	2860	2860	2860	0
203	20240903	160600	56331170	2860	2860	2860	2860	0
204	20240903	160500	56331170	2860	2860	2860	2860	0
205	20240903	160400	56331170	2860	2860	2860	2860	0
206	20240903	160300	56331170	2860	2860	2860	2860	0
207	20240903	160200	56331170	2860	2860	2860	2860	0
208	20240903	160100	56331170	2860	2860	2860	2860	0
209	20240903	160000	56331170	2860	2860	2860	2860	0
210	20240903	155900	56331170	2860	2860	2860	2860	0
211	20240903	155800	56331170	2860	2860	2860	2860	0
212	20240903	155700	56331170	2860	2860	2860	2860	119
213	20240903	155600	56331170	2860	2860	2860	2860	0
214	20240903	155500	56331170	2860	2860	2860	2860	0
215	20240903	155400	56331170	2860	2860	2860	2860	0
216	20240903	155300	56331170	2860	2860	2860	2860	0
217	20240903	155200	56331170	2860	2860	2860	2860	0
218	20240903	155100	56331170	2860	2860	2860	2860	0
219	20240903	155000	56331170	2860	2860	2860	2860	0
220	20240903	154900	56331170	2860	2860	2860	2860	0
221	20240903	154800	56331170	2860	2860	2860	2860	0
222	20240903	154700	56331170	2860	2860	2860	2860	0
223	20240903	154600	56331170	2860	2860	2860	2860	0
224	20240903	154500	56331170	2860	2860	2860	2860	0
225	20240903	154400	56331170	2860	2860	2860	2860	0
226	20240903	154300	56331170	2860	2860	2860	2860	0
227	20240903	154200	56331170	2860	2860	2860	2860	0
228	20240903	154100	56331170	2860	2860	2860	2860	0
229	20240903	154000	56331170	2860	2860	2860	2860	0
230	20240903	153900	56331170	2860	2860	2860	2860	0
231	20240903	153800	56331170	2860	2860	2860	2860	0
232	20240903	153700	56331170	2860	2860	2860	2860	0
233	20240903	153600	56331170	2860	2860	2860	2860	0
234	20240903	153500	56331170	2860	2860	2860	2860	0
235	20240903	153400	56331170	2860	2860	2860	2860	0
236	20240903	153300	56331170	2860	2860	2860	2860	0
237	20240903	153200	56331170	2860	2860	2860	2860	0
238	20240903	153100	56331170	2860	2860	2860	2860	0
239	20240903	153000	56331170	2860	2860	2860	2860	119
240	20240903	152900	55990830	2865	2865	2865	2865	0
241	20240903	152800	55990830	2865	2865	2865	2865	0
242	20240903	152700	55990830	2865	2865	2865	2865	0
243	20240903	152600	55990830	2865	2865	2865	2865	0
244	20240903	152500	55990830	2865	2865	2865	2865	0
245	20240903	152400	55990830	2865	2865	2865	2865	0
246	20240903	152300	55990830	2865	2865	2865	2865	0
247	20240903	152200	55990830	2865	2865	2865	2865	0
248	20240903	152100	55990830	2865	2865	2865	2865	0
249	20240903	152000	55990830	2865	2865	2865	2865	0
250	20240903	151900	55990830	2865	2865	2865	2865	0
251	20240903	151800	55990830	2865	2865	2865	2865	10
252	20240903	151700	55962180	2865	2865	2865	2865	96
253	20240903	151600	55687140	2865	2865	2865	2865	5
254	20240903	151500	55672815	2865	2865	2865	2865	5
255	20240903	151400	55658490	2865	2865	2865	2865	26
256	20240903	151300	55584000	2855	2855	2855	2855	0
257	20240903	151200	55584000	2855	2855	2855	2855	0
258	20240903	151100	55584000	2855	2855	2855	2855	0
259	20240903	151000	55584000	2855	2855	2855	2855	0
260	20240903	150900	55584000	2855	2855	2855	2855	0
261	20240903	150800	55584000	2855	2860	2860	2855	3000
262	20240903	150700	47017310	2860	2865	2865	2860	430
263	20240903	150600	45787360	2865	2865	2865	2865	0
264	20240903	150500	45787360	2865	2865	2865	2865	0
265	20240903	150400	45787360	2865	2865	2865	2860	19
266	20240903	150300	45732990	2865	2865	2865	2865	19
267	20240903	150200	45678555	2865	2865	2865	2865	20
268	20240903	150100	45621255	2865	2865	2865	2860	24
269	20240903	150000	45552560	2865	2865	2865	2865	75
270	20240903	145900	45337685	2865	2865	2865	2865	0
271	20240903	145800	45337685	2865	2865	2865	2865	0
272	20240903	145700	45337685	2865	2865	2865	2865	100
273	20240903	145600	45051185	2860	2860	2860	2860	175
274	20240903	145500	44550685	2860	2860	2860	2860	628
275	20240903	145400	42754605	2865	2865	2865	2865	100
276	20240903	145300	42468105	2865	2865	2865	2865	0
277	20240903	145200	42468105	2865	2865	2865	2865	0
278	20240903	145100	42468105	2865	2865	2865	2865	0
279	20240903	145000	42468105	2865	2865	2865	2865	0
280	20240903	144900	42468105	2865	2865	2865	2865	0
281	20240903	144800	42468105	2865	2865	2865	2865	0
282	20240903	144700	42468105	2865	2865	2865	2865	0
283	20240903	144600	42468105	2865	2865	2865	2865	234
284	20240903	144500	41797695	2865	2865	2865	2865	0
285	20240903	144400	41797695	2865	2865	2865	2865	0
286	20240903	144300	41797695	2865	2865	2865	2865	300
287	20240903	144200	40938195	2865	2865	2865	2865	0
288	20240903	144100	40938195	2865	2865	2865	2865	0
289	20240903	144000	40938195	2865	2865	2865	2865	0
290	20240903	143900	40938195	2865	2865	2865	2865	0
291	20240903	143800	40938195	2865	2865	2865	2865	0
292	20240903	143700	40938195	2865	2865	2865	2865	0
293	20240903	143600	40938195	2865	2865	2865	2865	0
294	20240903	143500	40938195	2865	2865	2865	2865	0
295	20240903	143400	40938195	2865	2865	2865	2865	0
296	20240903	143300	40938195	2865	2865	2865	2865	0
297	20240903	143200	40938195	2865	2865	2865	2865	0
298	20240903	143100	40938195	2865	2865	2865	2865	0
299	20240903	143000	40938195	2865	2865	2865	2865	0
300	20240903	142900	40938195	2865	2865	2865	2865	0
301	20240903	142800	40938195	2865	2865	2865	2865	0
302	20240903	142700	40938195	2865	2865	2865	2865	0
303	20240903	142600	40938195	2865	2865	2865	2865	0
304	20240903	142500	40938195	2865	2865	2865	2865	0
305	20240903	142400	40938195	2865	2865	2865	2865	510
306	20240903	142300	39477045	2870	2870	2870	2870	0
307	20240903	142200	39477045	2870	2870	2870	2870	0
308	20240903	142100	39477045	2870	2870	2870	2870	0
309	20240903	142000	39477045	2870	2870	2870	2870	0
310	20240903	141900	39477045	2870	2870	2870	2870	6
311	20240903	141800	39459825	2870	2870	2870	2870	100
312	20240903	141700	39172825	2870	2870	2870	2870	0
313	20240903	141600	39172825	2870	2870	2870	2870	0
314	20240903	141500	39172825	2870	2870	2870	2870	0
315	20240903	141400	39172825	2870	2870	2870	2870	0
316	20240903	141300	39172825	2870	2870	2870	2870	0
317	20240903	141200	39172825	2870	2870	2870	2870	0
318	20240903	141100	39172825	2870	2870	2870	2870	0
319	20240903	141000	39172825	2870	2870	2870	2870	0
320	20240903	140900	39172825	2870	2870	2870	2870	0
321	20240903	140800	39172825	2870	2870	2870	2870	0
322	20240903	140700	39172825	2870	2870	2870	2870	0
323	20240903	140600	39172825	2870	2870	2870	2870	0
324	20240903	140500	39172825	2870	2870	2870	2870	0
325	20240903	140400	39172825	2870	2870	2870	2870	229
326	20240903	140300	38515595	2870	2870	2870	2870	0
327	20240903	140200	38515595	2870	2870	2870	2870	200
328	20240903	140100	37941595	2865	2865	2865	2865	0
329	20240903	140000	37941595	2865	2865	2865	2865	0
330	20240903	135900	37941595	2865	2865	2865	2865	400
331	20240903	135800	36795595	2870	2870	2870	2870	0
332	20240903	135700	36795595	2870	2870	2870	2870	0
333	20240903	135600	36795595	2870	2870	2870	2870	0
334	20240903	135500	36795595	2870	2870	2870	2870	0
335	20240903	135400	36795595	2870	2870	2870	2870	0
336	20240903	135300	36795595	2870	2870	2870	2870	0
337	20240903	135200	36795595	2870	2870	2870	2870	100
338	20240903	135100	36508595	2870	2870	2870	2870	0
339	20240903	135000	36508595	2870	2870	2870	2870	0
340	20240903	134900	36508595	2870	2875	2875	2870	300
341	20240903	134800	35647545	2870	2870	2870	2870	0
342	20240903	134700	35647545	2870	2870	2870	2870	0
343	20240903	134600	35647545	2870	2870	2870	2870	0
344	20240903	134500	35647545	2870	2870	2870	2870	100
345	20240903	134400	35360545	2870	2870	2870	2870	0
346	20240903	134300	35360545	2870	2870	2870	2870	0
347	20240903	134200	35360545	2870	2870	2870	2870	0
348	20240903	134100	35360545	2870	2870	2870	2870	106
349	20240903	134000	35056325	2860	2860	2860	2860	0
350	20240903	133900	35056325	2860	2860	2860	2860	0
351	20240903	133800	35056325	2860	2860	2860	2860	0
352	20240903	133700	35056325	2860	2860	2860	2860	0
353	20240903	133600	35056325	2860	2860	2860	2860	0
354	20240903	133500	35056325	2860	2860	2860	2860	0
355	20240903	133400	35056325	2860	2860	2860	2860	0
356	20240903	133300	35056325	2860	2860	2860	2860	0
357	20240903	133200	35056325	2860	2860	2860	2860	0
358	20240903	133100	35056325	2860	2860	2860	2860	0
359	20240903	133000	35056325	2860	2860	2860	2860	0
360	20240903	132900	35056325	2860	2860	2860	2860	0
361	20240903	132800	35056325	2860	2860	2860	2860	0
362	20240903	132700	35056325	2860	2860	2860	2860	0
363	20240903	132600	35056325	2860	2860	2860	2860	0
364	20240903	132500	35056325	2860	2860	2860	2860	0
365	20240903	132400	35056325	2860	2880	2880	2860	4000
366	20240903	132300	23569505	2880	2880	2880	2880	1
367	20240903	132200	23566625	2885	2885	2885	2885	0
368	20240903	132100	23566625	2885	2885	2885	2885	0
369	20240903	132000	23566625	2885	2885	2885	2885	0
370	20240903	131900	23566625	2885	2885	2885	2885	91
371	20240903	131800	23304090	2895	2895	2895	2895	0
372	20240903	131700	23304090	2895	2895	2895	2895	2
373	20240903	131600	23298300	2900	2900	2900	2900	0
374	20240903	131500	23298300	2900	2900	2900	2900	0
375	20240903	131400	23298300	2900	2900	2900	2900	0
376	20240903	131300	23298300	2900	2900	2900	2900	0
377	20240903	131200	23298300	2900	2900	2900	2900	0
378	20240903	131100	23298300	2900	2900	2900	2900	0
379	20240903	131000	23298300	2900	2900	2900	2900	0
380	20240903	130900	23298300	2900	2900	2900	2900	1
381	20240903	130800	23295400	2885	2885	2885	2885	400
382	20240903	130700	22141400	2890	2890	2890	2890	20
383	20240903	130600	22083600	2900	2900	2900	2900	0
384	20240903	130500	22083600	2900	2900	2900	2900	0
385	20240903	130400	22083600	2900	2900	2900	2900	0
386	20240903	130300	22083600	2900	2900	2900	2900	0
387	20240903	130200	22083600	2900	2900	2900	2900	1
388	20240903	130100	22080700	2895	2895	2895	2895	1
389	20240903	130000	22077805	2895	2895	2895	2895	0
390	20240903	125900	22077805	2895	2895	2895	2895	0
391	20240903	125800	22077805	2895	2895	2895	2895	0
392	20240903	125700	22077805	2895	2900	2900	2895	20
393	20240903	125600	22019855	2900	2900	2900	2900	0
394	20240903	125500	22019855	2900	2900	2900	2900	0
395	20240903	125400	22019855	2900	2900	2900	2900	0
396	20240903	125300	22019855	2900	2900	2900	2900	0
397	20240903	125200	22019855	2900	2900	2900	2900	0
398	20240903	125100	22019855	2900	2900	2900	2900	0
399	20240903	125000	22019855	2900	2900	2900	2900	0
400	20240903	124900	22019855	2900	2900	2900	2900	0
401	20240903	124800	22019855	2900	2900	2900	2900	0
402	20240903	124700	22019855	2900	2900	2900	2900	0
403	20240903	124600	22019855	2900	2900	2900	2900	0
404	20240903	124500	22019855	2900	2900	2900	2900	0
405	20240903	124400	22019855	2900	2900	2900	2900	10
406	20240903	124300	21990855	2900	2900	2900	2900	0
407	20240903	124200	21990855	2900	2900	2900	2900	0
408	20240903	124100	21990855	2900	2900	2900	2900	1
409	20240903	124000	21987955	2900	2900	2900	2900	0
410	20240903	123900	21987955	2900	2900	2900	2900	0
411	20240903	123800	21987955	2900	2900	2900	2900	0
412	20240903	123700	21987955	2900	2900	2900	2900	0
413	20240903	123600	21987955	2900	2900	2900	2900	0
414	20240903	123500	21987955	2900	2900	2900	2900	0
415	20240903	123400	21987955	2900	2900	2900	2900	0
416	20240903	123300	21987955	2900	2900	2900	2900	0
417	20240903	123200	21987955	2900	2900	2900	2900	0
418	20240903	123100	21987955	2900	2900	2900	2900	0
419	20240903	123000	21987955	2900	2900	2900	2900	4
420	20240903	122900	21976355	2885	2885	2885	2885	0
421	20240903	122800	21976355	2885	2885	2885	2885	0
422	20240903	122700	21976355	2885	2885	2885	2885	0
423	20240903	122600	21976355	2885	2885	2885	2885	0
424	20240903	122500	21976355	2885	2885	2885	2885	0
425	20240903	122400	21976355	2885	2885	2885	2885	0
426	20240903	122300	21976355	2885	2885	2885	2885	100
427	20240903	122200	21687855	2890	2890	2890	2890	0
428	20240903	122100	21687855	2890	2890	2890	2890	0
429	20240903	122000	21687855	2890	2890	2890	2890	100
430	20240903	121900	21398855	2890	2890	2890	2890	0
431	20240903	121800	21398855	2890	2890	2890	2890	0
432	20240903	121700	21398855	2890	2890	2890	2890	4
433	20240903	121600	21387295	2890	2890	2890	2890	0
434	20240903	121500	21387295	2890	2890	2890	2890	0
435	20240903	121400	21387295	2890	2890	2890	2890	0
436	20240903	121300	21387295	2890	2890	2890	2890	0
437	20240903	121200	21387295	2890	2890	2890	2890	0
438	20240903	121100	21387295	2890	2890	2890	2890	0
439	20240903	121000	21387295	2890	2890	2890	2890	0
440	20240903	120900	21387295	2890	2890	2890	2890	0
441	20240903	120800	21387295	2890	2890	2890	2890	0
442	20240903	120700	21387295	2890	2890	2890	2890	0
443	20240903	120600	21387295	2890	2890	2890	2890	0
444	20240903	120500	21387295	2890	2890	2890	2890	0
445	20240903	120400	21387295	2890	2890	2890	2890	0
446	20240903	120300	21387295	2890	2890	2890	2890	0
447	20240903	120200	21387295	2890	2890	2890	2890	0
448	20240903	120100	21387295	2890	2890	2890	2890	51
449	20240903	120000	21239905	2890	2890	2890	2890	0
450	20240903	115900	21239905	2890	2890	2890	2890	0
451	20240903	115800	21239905	2890	2890	2890	2890	350
452	20240903	115700	20228405	2890	2890	2890	2890	0
453	20240903	115600	20228405	2890	2890	2890	2890	0
454	20240903	115500	20228405	2890	2890	2890	2890	0
455	20240903	115400	20228405	2890	2890	2890	2890	0
456	20240903	115300	20228405	2890	2890	2890	2890	0
457	20240903	115200	20228405	2890	2890	2890	2890	30
458	20240903	115100	20141705	2895	2895	2895	2895	519
459	20240903	115000	18639200	2900	2900	2900	2900	0
460	20240903	114900	18639200	2900	2900	2900	2900	0
461	20240903	114800	18639200	2900	2900	2900	2900	0
462	20240903	114700	18639200	2900	2900	2900	2900	0
463	20240903	114600	18639200	2900	2900	2900	2900	0
464	20240903	114500	18639200	2900	2900	2900	2900	0
465	20240903	114400	18639200	2900	2900	2900	2900	0
466	20240903	114300	18639200	2900	2900	2900	2900	0
467	20240903	114200	18639200	2900	2900	2900	2900	0
468	20240903	114100	18639200	2900	2900	2900	2900	50
469	20240903	114000	18494200	2900	2900	2900	2900	0
470	20240903	113900	18494200	2900	2900	2900	2900	0
471	20240903	113800	18494200	2900	2900	2900	2900	0
472	20240903	113700	18494200	2900	2900	2900	2900	0
473	20240903	113600	18494200	2900	2900	2900	2900	0
474	20240903	113500	18494200	2900	2900	2900	2900	0
475	20240903	113400	18494200	2900	2900	2900	2900	0
476	20240903	113300	18494200	2900	2900	2900	2900	0
477	20240903	113200	18494200	2900	2900	2900	2900	0
478	20240903	113100	18494200	2900	2900	2900	2900	0
479	20240903	113000	18494200	2900	2900	2900	2900	959
480	20240903	112900	15713100	2900	2900	2900	2900	0
481	20240903	112800	15713100	2900	2900	2900	2900	0
482	20240903	112700	15713100	2900	2900	2900	2900	0
483	20240903	112600	15713100	2900	2900	2900	2900	0
484	20240903	112500	15713100	2900	2900	2900	2900	25
485	20240903	112400	15640600	2910	2910	2910	2910	0
486	20240903	112300	15640600	2910	2910	2910	2910	0
487	20240903	112200	15640600	2910	2910	2910	2910	0
488	20240903	112100	15640600	2910	2910	2910	2910	0
489	20240903	112000	15640600	2910	2910	2910	2910	0
490	20240903	111900	15640600	2910	2910	2910	2910	0
491	20240903	111800	15640600	2910	2910	2910	2910	1
492	20240903	111700	15637690	2900	2900	2900	2900	1
493	20240903	111600	15634790	2905	2905	2905	2905	0
494	20240903	111500	15634790	2905	2905	2905	2905	0
495	20240903	111400	15634790	2905	2905	2905	2905	0
496	20240903	111300	15634790	2905	2905	2905	2905	0
497	20240903	111200	15634790	2905	2905	2905	2905	0
498	20240903	111100	15634790	2905	2905	2905	2905	415
499	20240903	111000	14429215	2905	2905	2905	2905	0
500	20240903	110900	14429215	2905	2905	2905	2905	0
501	20240903	110800	14429215	2905	2905	2905	2905	0
502	20240903	110700	14429215	2905	2905	2905	2905	0
503	20240903	110600	14429215	2905	2905	2905	2905	0
504	20240903	110500	14429215	2905	2905	2905	2905	0
505	20240903	110400	14429215	2905	2905	2905	2905	0
506	20240903	110300	14429215	2905	2905	2905	2905	1
507	20240903	110200	14426310	2895	2895	2895	2895	0
508	20240903	110100	14426310	2895	2895	2895	2895	0
509	20240903	110000	14426310	2895	2895	2895	2895	0
510	20240903	105900	14426310	2895	2895	2895	2895	0
511	20240903	105800	14426310	2895	2895	2895	2895	1
512	20240903	105700	14423415	2895	2895	2895	2895	635
513	20240903	105600	12585090	2895	2895	2895	2895	0
514	20240903	105500	12585090	2895	2895	2895	2895	0
515	20240903	105400	12585090	2895	2895	2895	2895	0
516	20240903	105300	12585090	2895	2895	2895	2895	0
517	20240903	105200	12585090	2895	2895	2895	2895	0
518	20240903	105100	12585090	2895	2895	2895	2895	0
519	20240903	105000	12585090	2895	2895	2895	2895	0
520	20240903	104900	12585090	2895	2895	2895	2895	0
521	20240903	104800	12585090	2895	2895	2895	2895	0
522	20240903	104700	12585090	2895	2895	2895	2895	0
523	20240903	104600	12585090	2895	2895	2895	2895	0
524	20240903	104500	12585090	2895	2895	2895	2895	0
525	20240903	104400	12585090	2895	2895	2895	2895	0
526	20240903	104300	12585090	2895	2895	2895	2895	0
527	20240903	104200	12585090	2895	2895	2895	2895	0
528	20240903	104100	12585090	2895	2895	2895	2895	0
529	20240903	104000	12585090	2895	2895	2895	2895	0
530	20240903	103900	12585090	2895	2895	2895	2895	0
531	20240903	103800	12585090	2895	2895	2895	2895	0
532	20240903	103700	12585090	2895	2895	2895	2895	0
533	20240903	103600	12585090	2895	2895	2895	2895	0
534	20240903	103500	12585090	2895	2895	2895	2895	0
535	20240903	103400	12585090	2895	2895	2895	2895	0
536	20240903	103300	12585090	2895	2895	2895	2895	4
537	20240903	103200	12573510	2895	2895	2895	2895	15
538	20240903	103100	12530085	2895	2895	2895	2895	0
539	20240903	103000	12530085	2895	2895	2895	2895	0
540	20240903	102900	12530085	2895	2895	2895	2895	1
541	20240903	102800	12527190	2895	2895	2895	2895	0
542	20240903	102700	12527190	2895	2895	2895	2895	0
543	20240903	102600	12527190	2895	2895	2895	2895	0
544	20240903	102500	12527190	2895	2895	2895	2895	255
545	20240903	102400	11788965	2900	2900	2900	2900	1
546	20240903	102300	11786065	2905	2905	2905	2905	0
547	20240903	102200	11786065	2905	2905	2905	2905	0
548	20240903	102100	11786065	2905	2905	2905	2905	0
549	20240903	102000	11786065	2905	2905	2905	2905	0
550	20240903	101900	11786065	2905	2905	2905	2905	0
551	20240903	101800	11786065	2905	2905	2905	2905	1
552	20240903	101700	11783160	2900	2900	2905	2900	8
553	20240903	101600	11759940	2900	2900	2900	2900	0
554	20240903	101500	11759940	2900	2900	2900	2900	291
555	20240903	101400	10916040	2905	2905	2905	2905	0
556	20240903	101300	10916040	2905	2905	2905	2905	0
557	20240903	101200	10916040	2905	2905	2905	2905	0
558	20240903	101100	10916040	2905	2905	2905	2905	0
559	20240903	101000	10916040	2905	2905	2905	2905	0
560	20240903	100900	10916040	2905	2905	2905	2905	0
561	20240903	100800	10916040	2905	2905	2905	2905	1
562	20240903	100700	10913135	2905	2905	2905	2905	0
563	20240903	100600	10913135	2905	2905	2905	2905	0
564	20240903	100500	10913135	2905	2905	2905	2905	0
565	20240903	100400	10913135	2905	2905	2905	2905	0
566	20240903	100300	10913135	2905	2905	2905	2905	0
567	20240903	100200	10913135	2905	2905	2905	2905	0
568	20240903	100100	10913135	2905	2905	2905	2905	0
569	20240903	100000	10913135	2905	2905	2905	2905	0
570	20240903	095900	10913135	2905	2905	2905	2905	0
571	20240903	095800	10913135	2905	2905	2905	2905	0
572	20240903	095700	10913135	2905	2905	2905	2905	0
573	20240903	095600	10913135	2905	2905	2905	2905	0
574	20240903	095500	10913135	2905	2905	2905	2905	0
575	20240903	095400	10913135	2905	2905	2905	2905	50
576	20240903	095300	10767885	2905	2905	2905	2905	0
577	20240903	095200	10767885	2905	2905	2905	2905	0
578	20240903	095100	10767885	2905	2905	2905	2905	0
579	20240903	095000	10767885	2905	2905	2905	2905	0
580	20240903	094900	10767885	2905	2905	2905	2905	0
581	20240903	094800	10767885	2905	2905	2905	2905	0
582	20240903	094700	10767885	2905	2905	2905	2905	50
583	20240903	094600	10622635	2905	2905	2905	2905	0
584	20240903	094500	10622635	2905	2905	2905	2905	0
585	20240903	094400	10622635	2905	2905	2905	2905	0
586	20240903	094300	10622635	2905	2905	2905	2905	0
587	20240903	094200	10622635	2905	2905	2905	2905	0
588	20240903	094100	10622635	2905	2905	2905	2905	0
589	20240903	094000	10622635	2905	2905	2905	2905	0
590	20240903	093900	10622635	2905	2905	2905	2905	59
591	20240903	093800	10451240	2905	2905	2905	2905	12
592	20240903	093700	10416380	2890	2890	2890	2890	0
593	20240903	093600	10416380	2890	2890	2890	2890	0
594	20240903	093500	10416380	2890	2890	2890	2890	0
595	20240903	093400	10416380	2890	2890	2890	2890	0
596	20240903	093300	10416380	2890	2890	2890	2890	39
597	20240903	093200	10303670	2880	2890	2890	2880	1100
598	20240903	093100	7134110	2885	2885	2885	2885	2
599	20240903	093000	7128340	2885	2885	2885	2885	12
600	20240903	092900	7093720	2885	2885	2885	2885	12
601	20240903	092800	7059100	2885	2885	2885	2885	13
602	20240903	092700	7021595	2885	2890	2890	2885	512
603	20240903	092600	5543765	2890	2890	2890	2890	12
604	20240903	092500	5509085	2890	2890	2890	2890	12
605	20240903	092400	5474405	2890	2890	2890	2890	12
606	20240903	092300	5439725	2890	2885	2890	2885	12
607	20240903	092200	5405085	2905	2885	2905	2885	15
608	20240903	092100	5361745	2905	2885	2905	2880	35
609	20240903	092000	5260320	2885	2885	2910	2885	34
610	20240903	091900	5161770	2885	2885	2910	2885	16
611	20240903	091800	5115520	2895	2880	2910	2880	25
612	20240903	091700	5043280	2880	2880	2880	2880	412
613	20240903	091600	3856720	2880	2880	2880	2880	12
614	20240903	091500	3822160	2880	2880	2880	2880	10
615	20240903	091400	3793360	2880	2880	2895	2880	14
616	20240903	091300	3753010	2880	2880	2880	2880	12
617	20240903	091200	3718450	2880	2880	2880	2880	12
618	20240903	091100	3683890	2880	2880	2880	2880	12
619	20240903	091000	3649330	2880	2880	2880	2880	17
620	20240903	090900	3600370	2880	2880	2895	2880	20
621	20240903	090800	3542740	2880	2880	2880	2880	18
622	20240903	090700	3490900	2880	2880	2880	2875	22
623	20240903	090600	3427590	2880	2880	2880	2880	24
624	20240903	090500	3358470	2880	2880	2880	2880	24
625	20240903	090400	3289350	2875	2870	2875	2870	24
626	20240903	090300	3220390	2870	2870	2870	2865	24
627	20240903	090200	3151520	2865	2865	2865	2865	24
628	20240903	090100	3082760	2865	2875	2875	2855	818
629	20240903	090000	733125	2875	2875	2875	2875	255