KissMeData/045300/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	192500	55624945	2710	2710	2710	2710	378
3	20240906	192400	55624945	2710	2710	2710	2710	0
4	20240906	192300	55624945	2710	2710	2710	2710	0
5	20240906	192200	55624945	2710	2710	2710	2710	0
6	20240906	192100	55624945	2710	2710	2710	2710	0
7	20240906	192000	55624945	2710	2710	2710	2710	0
8	20240906	191900	55624945	2710	2710	2710	2710	0
9	20240906	191800	55624945	2710	2710	2710	2710	0
10	20240906	191700	55624945	2710	2710	2710	2710	0
11	20240906	191600	55624945	2710	2710	2710	2710	0
12	20240906	191500	55624945	2710	2710	2710	2710	0
13	20240906	191400	55624945	2710	2710	2710	2710	0
14	20240906	191300	55624945	2710	2710	2710	2710	0
15	20240906	191200	55624945	2710	2710	2710	2710	0
16	20240906	191100	55624945	2710	2710	2710	2710	0
17	20240906	191000	55624945	2710	2710	2710	2710	0
18	20240906	190900	55624945	2710	2710	2710	2710	0
19	20240906	190800	55624945	2710	2710	2710	2710	0
20	20240906	190700	55624945	2710	2710	2710	2710	0
21	20240906	190600	55624945	2710	2710	2710	2710	0
22	20240906	190500	55624945	2710	2710	2710	2710	0
23	20240906	190400	55624945	2710	2710	2710	2710	0
24	20240906	190300	55624945	2710	2710	2710	2710	0
25	20240906	190200	55624945	2710	2710	2710	2710	0
26	20240906	190100	55624945	2710	2710	2710	2710	0
27	20240906	190000	55624945	2710	2710	2710	2710	0
28	20240906	185900	55624945	2710	2710	2710	2710	0
29	20240906	185800	55624945	2710	2710	2710	2710	0
30	20240906	185700	55624945	2710	2710	2710	2710	0
31	20240906	185600	55624945	2710	2710	2710	2710	0
32	20240906	185500	55624945	2710	2710	2710	2710	378
33	20240906	185400	55624945	2710	2710	2710	2710	0
34	20240906	185300	55624945	2710	2710	2710	2710	0
35	20240906	185200	55624945	2710	2710	2710	2710	0
36	20240906	185100	55624945	2710	2710	2710	2710	0
37	20240906	185000	55624945	2710	2710	2710	2710	0
38	20240906	184900	55624945	2710	2710	2710	2710	0
39	20240906	184800	55624945	2710	2710	2710	2710	0
40	20240906	184700	55624945	2710	2710	2710	2710	0
41	20240906	184600	55624945	2710	2710	2710	2710	0
42	20240906	184500	55624945	2710	2710	2710	2710	0
43	20240906	184400	55624945	2710	2710	2710	2710	0
44	20240906	184300	55624945	2710	2710	2710	2710	0
45	20240906	184200	55624945	2710	2710	2710	2710	0
46	20240906	184100	55624945	2710	2710	2710	2710	0
47	20240906	184000	55624945	2710	2710	2710	2710	0
48	20240906	183900	55624945	2710	2710	2710	2710	0
49	20240906	183800	55624945	2710	2710	2710	2710	0
50	20240906	183700	55624945	2710	2710	2710	2710	0
51	20240906	183600	55624945	2710	2710	2710	2710	0
52	20240906	183500	55624945	2710	2710	2710	2710	0
53	20240906	183400	55624945	2710	2710	2710	2710	0
54	20240906	183300	55624945	2710	2710	2710	2710	0
55	20240906	183200	55624945	2710	2710	2710	2710	0
56	20240906	183100	55624945	2710	2710	2710	2710	0
57	20240906	183000	55624945	2710	2710	2710	2710	0
58	20240906	182900	55624945	2710	2710	2710	2710	0
59	20240906	182800	55624945	2710	2710	2710	2710	0
60	20240906	182700	55624945	2710	2710	2710	2710	0
61	20240906	182600	55624945	2710	2710	2710	2710	0
62	20240906	182500	55624945	2710	2710	2710	2710	378
63	20240906	182400	55624945	2710	2710	2710	2710	0
64	20240906	182300	55624945	2710	2710	2710	2710	0
65	20240906	182200	55624945	2710	2710	2710	2710	0
66	20240906	182100	55624945	2710	2710	2710	2710	0
67	20240906	182000	55624945	2710	2710	2710	2710	0
68	20240906	181900	55624945	2710	2710	2710	2710	0
69	20240906	181800	55624945	2710	2710	2710	2710	0
70	20240906	181700	55624945	2710	2710	2710	2710	0
71	20240906	181600	55624945	2710	2710	2710	2710	0
72	20240906	181500	55624945	2710	2710	2710	2710	0
73	20240906	181400	55624945	2710	2710	2710	2710	0
74	20240906	181300	55624945	2710	2710	2710	2710	0
75	20240906	181200	55624945	2710	2710	2710	2710	0
76	20240906	181100	55624945	2710	2710	2710	2710	0
77	20240906	181000	55624945	2710	2710	2710	2710	0
78	20240906	180900	55624945	2710	2710	2710	2710	0
79	20240906	180800	55624945	2710	2710	2710	2710	0
80	20240906	180700	55624945	2710	2710	2710	2710	0
81	20240906	180600	55624945	2710	2710	2710	2710	0
82	20240906	180500	55624945	2710	2710	2710	2710	0
83	20240906	180400	55624945	2710	2710	2710	2710	0
84	20240906	180300	55624945	2710	2710	2710	2710	0
85	20240906	180200	55624945	2710	2710	2710	2710	0
86	20240906	180100	55624945	2710	2710	2710	2710	0
87	20240906	180000	55624945	2710	2710	2710	2710	0
88	20240906	175900	55624945	2710	2710	2710	2710	0
89	20240906	175800	55624945	2710	2710	2710	2710	0
90	20240906	175700	55624945	2710	2710	2710	2710	0
91	20240906	175600	55624945	2710	2710	2710	2710	0
92	20240906	175500	55624945	2710	2710	2710	2710	378
93	20240906	175400	55624945	2710	2710	2710	2710	0
94	20240906	175300	55624945	2710	2710	2710	2710	0
95	20240906	175200	55624945	2710	2710	2710	2710	0
96	20240906	175100	55624945	2710	2710	2710	2710	0
97	20240906	175000	55624945	2710	2710	2710	2710	0
98	20240906	174900	55624945	2710	2710	2710	2710	0
99	20240906	174800	55624945	2710	2710	2710	2710	0
100	20240906	174700	55624945	2710	2710	2710	2710	0
101	20240906	174600	55624945	2710	2710	2710	2710	0
102	20240906	174500	55624945	2710	2710	2710	2710	0
103	20240906	174400	55624945	2710	2710	2710	2710	0
104	20240906	174300	55624945	2710	2710	2710	2710	0
105	20240906	174200	55624945	2710	2710	2710	2710	0
106	20240906	174100	55624945	2710	2710	2710	2710	0
107	20240906	174000	55624945	2710	2710	2710	2710	0
108	20240906	173900	55624945	2710	2710	2710	2710	0
109	20240906	173800	55624945	2710	2710	2710	2710	0
110	20240906	173700	55624945	2710	2710	2710	2710	0
111	20240906	173600	55624945	2710	2710	2710	2710	0
112	20240906	173500	55624945	2710	2710	2710	2710	0
113	20240906	173400	55624945	2710	2710	2710	2710	0
114	20240906	173300	55624945	2710	2710	2710	2710	0
115	20240906	173200	55624945	2710	2710	2710	2710	0
116	20240906	173100	55624945	2710	2710	2710	2710	0
117	20240906	173000	55624945	2710	2710	2710	2710	0
118	20240906	172900	55624945	2710	2710	2710	2710	0
119	20240906	172800	55624945	2710	2710	2710	2710	0
120	20240906	172700	55624945	2710	2710	2710	2710	0
121	20240906	172600	55624945	2710	2710	2710	2710	0
122	20240906	172500	55624945	2710	2710	2710	2710	378
123	20240906	172400	55624945	2710	2710	2710	2710	0
124	20240906	172300	55624945	2710	2710	2710	2710	0
125	20240906	172200	55624945	2710	2710	2710	2710	0
126	20240906	172100	55624945	2710	2710	2710	2710	0
127	20240906	172000	55624945	2710	2710	2710	2710	0
128	20240906	171900	55624945	2710	2710	2710	2710	0
129	20240906	171800	55624945	2710	2710	2710	2710	0
130	20240906	171700	55624945	2710	2710	2710	2710	0
131	20240906	171600	55624945	2710	2710	2710	2710	0
132	20240906	171500	55624945	2710	2710	2710	2710	0
133	20240906	171400	55624945	2710	2710	2710	2710	0
134	20240906	171300	55624945	2710	2710	2710	2710	0
135	20240906	171200	55624945	2710	2710	2710	2710	0
136	20240906	171100	55624945	2710	2710	2710	2710	0
137	20240906	171000	55624945	2710	2710	2710	2710	0
138	20240906	170900	55624945	2710	2710	2710	2710	0
139	20240906	170800	55624945	2710	2710	2710	2710	0
140	20240906	170700	55624945	2710	2710	2710	2710	0
141	20240906	170600	55624945	2710	2710	2710	2710	0
142	20240906	170500	55624945	2710	2710	2710	2710	0
143	20240906	170400	55624945	2710	2710	2710	2710	0
144	20240906	170300	55624945	2710	2710	2710	2710	0
145	20240906	170200	55624945	2710	2710	2710	2710	0
146	20240906	170100	55624945	2710	2710	2710	2710	0
147	20240906	170000	55624945	2710	2710	2710	2710	0
148	20240906	165900	55624945	2710	2710	2710	2710	0
149	20240906	165800	55624945	2710	2710	2710	2710	0
150	20240906	165700	55624945	2710	2710	2710	2710	0
151	20240906	165600	55624945	2710	2710	2710	2710	0
152	20240906	165500	55624945	2710	2710	2710	2710	378
153	20240906	165400	55624945	2710	2710	2710	2710	0
154	20240906	165300	55624945	2710	2710	2710	2710	0
155	20240906	165200	55624945	2710	2710	2710	2710	0
156	20240906	165100	55624945	2710	2710	2710	2710	0
157	20240906	165000	55624945	2710	2710	2710	2710	0
158	20240906	164900	55624945	2710	2710	2710	2710	0
159	20240906	164800	55624945	2710	2710	2710	2710	0
160	20240906	164700	55624945	2710	2710	2710	2710	0
161	20240906	164600	55624945	2710	2710	2710	2710	0
162	20240906	164500	55624945	2710	2710	2710	2710	0
163	20240906	164400	55624945	2710	2710	2710	2710	0
164	20240906	164300	55624945	2710	2710	2710	2710	0
165	20240906	164200	55624945	2710	2710	2710	2710	0
166	20240906	164100	55624945	2710	2710	2710	2710	0
167	20240906	164000	55624945	2710	2710	2710	2710	0
168	20240906	163900	55624945	2710	2710	2710	2710	0
169	20240906	163800	55624945	2710	2710	2710	2710	0
170	20240906	163700	55624945	2710	2710	2710	2710	0
171	20240906	163600	55624945	2710	2710	2710	2710	0
172	20240906	163500	55624945	2710	2710	2710	2710	0
173	20240906	163400	55624945	2710	2710	2710	2710	0
174	20240906	163300	55624945	2710	2710	2710	2710	0
175	20240906	163200	55624945	2710	2710	2710	2710	0
176	20240906	163100	55624945	2710	2710	2710	2710	0
177	20240906	163000	55624945	2710	2710	2710	2710	0
178	20240906	162900	55624945	2710	2710	2710	2710	0
179	20240906	162800	55624945	2710	2710	2710	2710	0
180	20240906	162700	55624945	2710	2710	2710	2710	0
181	20240906	162600	55624945	2710	2710	2710	2710	0
182	20240906	162500	55624945	2710	2710	2710	2710	378
183	20240906	162400	55624945	2710	2710	2710	2710	0
184	20240906	162300	55624945	2710	2710	2710	2710	0
185	20240906	162200	55624945	2710	2710	2710	2710	0
186	20240906	162100	55624945	2710	2710	2710	2710	0
187	20240906	162000	55624945	2710	2710	2710	2710	0
188	20240906	161900	55624945	2710	2710	2710	2710	0
189	20240906	161800	55624945	2710	2710	2710	2710	0
190	20240906	161700	55624945	2710	2710	2710	2710	0
191	20240906	161600	55624945	2710	2710	2710	2710	0
192	20240906	161500	55624945	2710	2710	2710	2710	0
193	20240906	161400	55624945	2710	2710	2710	2710	0
194	20240906	161300	55624945	2710	2710	2710	2710	0
195	20240906	161200	55624945	2710	2710	2710	2710	0
196	20240906	161100	55624945	2710	2710	2710	2710	0
197	20240906	161000	55624945	2710	2710	2710	2710	0
198	20240906	160900	55624945	2710	2710	2710	2710	0
199	20240906	160800	55624945	2710	2710	2710	2710	0
200	20240906	160700	55624945	2710	2710	2710	2710	0
201	20240906	160600	55624945	2710	2710	2710	2710	0
202	20240906	160500	55624945	2710	2710	2710	2710	0
203	20240906	160400	55624945	2710	2710	2710	2710	0
204	20240906	160300	55624945	2710	2710	2710	2710	0
205	20240906	160200	55624945	2710	2710	2710	2710	0
206	20240906	160100	55624945	2710	2710	2710	2710	0
207	20240906	160000	55624945	2710	2710	2710	2710	0
208	20240906	155900	55624945	2710	2710	2710	2710	0
209	20240906	155800	55624945	2710	2710	2710	2710	0
210	20240906	155700	55624945	2710	2710	2710	2710	0
211	20240906	155600	55624945	2710	2710	2710	2710	0
212	20240906	155500	55624945	2710	2710	2710	2710	378
213	20240906	155400	55624945	2710	2710	2710	2710	0
214	20240906	155300	55624945	2710	2710	2710	2710	0
215	20240906	155200	55624945	2710	2710	2710	2710	0
216	20240906	155100	55624945	2710	2710	2710	2710	0
217	20240906	155000	55624945	2710	2710	2710	2710	0
218	20240906	154900	55624945	2710	2710	2710	2710	0
219	20240906	154800	55624945	2710	2710	2710	2710	0
220	20240906	154700	55624945	2710	2710	2710	2710	0
221	20240906	154600	55624945	2710	2710	2710	2710	0
222	20240906	154500	55624945	2710	2710	2710	2710	0
223	20240906	154400	55624945	2710	2710	2710	2710	0
224	20240906	154300	55624945	2710	2710	2710	2710	0
225	20240906	154200	55624945	2710	2710	2710	2710	0
226	20240906	154100	55624945	2710	2710	2710	2710	0
227	20240906	154000	55624945	2710	2710	2710	2710	0
228	20240906	153900	55624945	2710	2710	2710	2710	0
229	20240906	153800	55624945	2710	2710	2710	2710	0
230	20240906	153700	55624945	2710	2710	2710	2710	0
231	20240906	153600	55624945	2710	2710	2710	2710	0
232	20240906	153500	55624945	2710	2710	2710	2710	0
233	20240906	153400	55624945	2710	2710	2710	2710	0
234	20240906	153300	55624945	2710	2710	2710	2710	0
235	20240906	153200	55624945	2710	2710	2710	2710	0
236	20240906	153100	55624945	2710	2710	2710	2710	0
237	20240906	153000	55624945	2710	2710	2710	2710	378
238	20240906	152900	54600565	2730	2730	2730	2730	0
239	20240906	152800	54600565	2730	2730	2730	2730	0
240	20240906	152700	54600565	2730	2730	2730	2730	0
241	20240906	152600	54600565	2730	2730	2730	2730	0
242	20240906	152500	54600565	2730	2730	2730	2730	0
243	20240906	152400	54600565	2730	2730	2730	2730	0
244	20240906	152300	54600565	2730	2730	2730	2730	0
245	20240906	152200	54600565	2730	2730	2730	2730	0
246	20240906	152100	54600565	2730	2730	2730	2730	0
247	20240906	152000	54600565	2730	2730	2730	2730	0
248	20240906	151900	54600565	2730	2730	2730	2730	0
249	20240906	151800	54600565	2730	2730	2730	2730	0
250	20240906	151700	54600565	2730	2730	2730	2730	0
251	20240906	151600	54600565	2730	2730	2730	2730	0
252	20240906	151500	54600565	2730	2730	2730	2730	20
253	20240906	151400	54545965	2730	2730	2730	2730	0
254	20240906	151300	54545965	2730	2730	2730	2730	0
255	20240906	151200	54545965	2730	2730	2730	2730	0
256	20240906	151100	54545965	2730	2730	2730	2730	0
257	20240906	151000	54545965	2730	2715	2730	2710	15
258	20240906	150900	54505230	2730	2730	2730	2730	0
259	20240906	150800	54505230	2730	2730	2730	2730	0
260	20240906	150700	54505230	2730	2730	2730	2730	0
261	20240906	150600	54505230	2730	2730	2730	2730	0
262	20240906	150500	54505230	2730	2730	2730	2730	0
263	20240906	150400	54505230	2730	2730	2730	2730	8
264	20240906	150300	54483390	2710	2710	2710	2710	0
265	20240906	150200	54483390	2710	2710	2710	2710	0
266	20240906	150100	54483390	2710	2710	2710	2710	314
267	20240906	150000	53632450	2710	2710	2710	2710	0
268	20240906	145900	53632450	2710	2710	2710	2710	0
269	20240906	145800	53632450	2710	2710	2710	2710	14
270	20240906	145700	53594510	2710	2715	2715	2710	450
271	20240906	145600	52374335	2730	2730	2730	2730	0
272	20240906	145500	52374335	2730	2730	2730	2730	1
273	20240906	145400	52371605	2710	2710	2710	2710	0
274	20240906	145300	52371605	2710	2710	2710	2710	0
275	20240906	145200	52371605	2710	2710	2710	2710	0
276	20240906	145100	52371605	2710	2705	2710	2705	366
277	20240906	145000	51380260	2710	2710	2710	2710	0
278	20240906	144900	51380260	2710	2710	2710	2710	0
279	20240906	144800	51380260	2710	2710	2710	2710	0
280	20240906	144700	51380260	2710	2710	2710	2710	0
281	20240906	144600	51380260	2710	2710	2710	2710	0
282	20240906	144500	51380260	2710	2710	2710	2710	0
283	20240906	144400	51380260	2710	2710	2710	2710	0
284	20240906	144300	51380260	2710	2710	2710	2710	0
285	20240906	144200	51380260	2710	2710	2710	2710	0
286	20240906	144100	51380260	2710	2710	2710	2710	0
287	20240906	144000	51380260	2710	2710	2710	2710	0
288	20240906	143900	51380260	2710	2710	2710	2710	0
289	20240906	143800	51380260	2710	2710	2710	2710	0
290	20240906	143700	51380260	2710	2710	2710	2710	0
291	20240906	143600	51380260	2710	2710	2710	2710	0
292	20240906	143500	51380260	2710	2710	2710	2710	0
293	20240906	143400	51380260	2710	2710	2710	2710	0
294	20240906	143300	51380260	2710	2710	2710	2710	0
295	20240906	143200	51380260	2710	2700	2710	2700	2
296	20240906	143100	51374850	2705	2705	2705	2705	0
297	20240906	143000	51374850	2705	2705	2705	2705	0
298	20240906	142900	51374850	2705	2705	2705	2705	0
299	20240906	142800	51374850	2705	2705	2705	2705	0
300	20240906	142700	51374850	2705	2705	2705	2705	0
301	20240906	142600	51374850	2705	2705	2705	2705	0
302	20240906	142500	51374850	2705	2705	2705	2705	0
303	20240906	142400	51374850	2705	2705	2705	2705	0
304	20240906	142300	51374850	2705	2705	2705	2705	0
305	20240906	142200	51374850	2705	2705	2705	2705	0
306	20240906	142100	51374850	2705	2705	2705	2705	0
307	20240906	142000	51374850	2705	2710	2710	2705	319
308	20240906	141900	50510920	2710	2710	2710	2710	0
309	20240906	141800	50510920	2710	2710	2710	2710	0
310	20240906	141700	50510920	2710	2710	2710	2710	0
311	20240906	141600	50510920	2710	2710	2710	2710	0
312	20240906	141500	50510920	2710	2710	2710	2710	0
313	20240906	141400	50510920	2710	2710	2710	2710	0
314	20240906	141300	50510920	2710	2710	2710	2710	210
315	20240906	141200	49941820	2710	2710	2710	2710	1790
316	20240906	141100	45090920	2720	2720	2720	2720	0
317	20240906	141000	45090920	2720	2720	2720	2720	0
318	20240906	140900	45090920	2720	2720	2720	2720	0
319	20240906	140800	45090920	2720	2720	2720	2720	0
320	20240906	140700	45090920	2720	2720	2720	2720	0
321	20240906	140600	45090920	2720	2720	2720	2720	0
322	20240906	140500	45090920	2720	2720	2720	2720	0
323	20240906	140400	45090920	2720	2720	2720	2720	0
324	20240906	140300	45090920	2720	2720	2720	2720	707
325	20240906	140200	43167880	2720	2720	2720	2720	41
326	20240906	140100	43056360	2720	2720	2720	2720	0
327	20240906	140000	43056360	2720	2720	2720	2720	0
328	20240906	135900	43056360	2720	2720	2720	2720	51
329	20240906	135800	42917640	2710	2710	2710	2710	0
330	20240906	135700	42917640	2710	2710	2710	2710	0
331	20240906	135600	42917640	2710	2710	2710	2710	0
332	20240906	135500	42917640	2710	2710	2710	2710	0
333	20240906	135400	42917640	2710	2710	2710	2710	0
334	20240906	135300	42917640	2710	2710	2710	2710	0
335	20240906	135200	42917640	2710	2710	2710	2710	0
336	20240906	135100	42917640	2710	2710	2710	2710	0
337	20240906	135000	42917640	2710	2710	2710	2710	0
338	20240906	134900	42917640	2710	2710	2710	2710	1100
339	20240906	134800	39936640	2710	2710	2710	2710	552
340	20240906	134700	38440720	2710	2710	2710	2710	400
341	20240906	134600	37356720	2710	2710	2710	2710	0
342	20240906	134500	37356720	2710	2710	2710	2710	0
343	20240906	134400	37356720	2710	2710	2710	2710	0
344	20240906	134300	37356720	2710	2710	2710	2710	0
345	20240906	134200	37356720	2710	2710	2710	2710	0
346	20240906	134100	37356720	2710	2710	2710	2710	0
347	20240906	134000	37356720	2710	2710	2710	2710	0
348	20240906	133900	37356720	2710	2710	2710	2710	0
349	20240906	133800	37356720	2710	2710	2710	2710	0
350	20240906	133700	37356720	2710	2710	2710	2710	0
351	20240906	133600	37356720	2710	2710	2710	2710	0
352	20240906	133500	37356720	2710	2710	2710	2710	0
353	20240906	133400	37356720	2710	2710	2710	2710	0
354	20240906	133300	37356720	2710	2710	2710	2710	0
355	20240906	133200	37356720	2710	2710	2710	2710	0
356	20240906	133100	37356720	2710	2710	2710	2710	0
357	20240906	133000	37356720	2710	2710	2710	2710	0
358	20240906	132900	37356720	2710	2710	2710	2710	0
359	20240906	132800	37356720	2710	2710	2710	2710	0
360	20240906	132700	37356720	2710	2710	2710	2710	0
361	20240906	132600	37356720	2710	2710	2710	2710	0
362	20240906	132500	37356720	2710	2710	2710	2710	0
363	20240906	132400	37356720	2710	2710	2710	2710	0
364	20240906	132300	37356720	2710	2710	2710	2710	0
365	20240906	132200	37356720	2710	2710	2710	2710	0
366	20240906	132100	37356720	2710	2710	2710	2710	0
367	20240906	132000	37356720	2710	2710	2710	2710	0
368	20240906	131900	37356720	2710	2710	2710	2710	0
369	20240906	131800	37356720	2710	2710	2710	2710	1
370	20240906	131700	37354010	2720	2720	2720	2720	0
371	20240906	131600	37354010	2720	2720	2720	2720	0
372	20240906	131500	37354010	2720	2720	2720	2720	1
373	20240906	131400	37351290	2715	2715	2715	2715	2
374	20240906	131300	37345860	2715	2715	2715	2715	63
375	20240906	131200	37174815	2715	2715	2715	2715	500
376	20240906	131100	35817315	2715	2715	2715	2715	185
377	20240906	131000	35315040	2715	2715	2715	2715	0
378	20240906	130900	35315040	2715	2715	2715	2715	0
379	20240906	130800	35315040	2715	2715	2715	2715	0
380	20240906	130700	35315040	2715	2715	2715	2715	0
381	20240906	130600	35315040	2715	2715	2715	2715	0
382	20240906	130500	35315040	2715	2715	2715	2715	0
383	20240906	130400	35315040	2715	2715	2715	2715	160
384	20240906	130300	34880640	2720	2720	2720	2720	0
385	20240906	130200	34880640	2720	2720	2720	2720	0
386	20240906	130100	34880640	2720	2720	2720	2720	0
387	20240906	130000	34880640	2720	2720	2720	2720	0
388	20240906	125900	34880640	2720	2720	2720	2720	0
389	20240906	125800	34880640	2720	2720	2720	2720	0
390	20240906	125700	34880640	2720	2720	2720	2720	0
391	20240906	125600	34880640	2720	2720	2720	2720	0
392	20240906	125500	34880640	2720	2720	2720	2720	0
393	20240906	125400	34880640	2720	2720	2720	2720	0
394	20240906	125300	34880640	2720	2720	2720	2720	0
395	20240906	125200	34880640	2720	2720	2720	2720	0
396	20240906	125100	34880640	2720	2720	2720	2720	0
397	20240906	125000	34880640	2720	2720	2720	2720	0
398	20240906	124900	34880640	2720	2720	2720	2720	0
399	20240906	124800	34880640	2720	2720	2720	2720	0
400	20240906	124700	34880640	2720	2720	2720	2720	0
401	20240906	124600	34880640	2720	2720	2720	2720	0
402	20240906	124500	34880640	2720	2720	2720	2720	0
403	20240906	124400	34880640	2720	2720	2720	2720	0
404	20240906	124300	34880640	2720	2720	2720	2720	0
405	20240906	124200	34880640	2720	2720	2720	2720	0
406	20240906	124100	34880640	2720	2720	2720	2720	0
407	20240906	124000	34880640	2720	2720	2720	2720	0
408	20240906	123900	34880640	2720	2720	2720	2720	1
409	20240906	123800	34877920	2730	2730	2730	2730	0
410	20240906	123700	34877920	2730	2730	2730	2730	0
411	20240906	123600	34877920	2730	2715	2730	2715	2
412	20240906	123500	34872475	2715	2715	2715	2715	208
413	20240906	123400	34307755	2715	2715	2715	2715	150
414	20240906	123300	33900505	2730	2730	2730	2730	0
415	20240906	123200	33900505	2730	2730	2730	2730	0
416	20240906	123100	33900505	2730	2730	2730	2730	0
417	20240906	123000	33900505	2730	2730	2730	2730	0
418	20240906	122900	33900505	2730	2730	2730	2730	0
419	20240906	122800	33900505	2730	2730	2730	2730	0
420	20240906	122700	33900505	2730	2730	2730	2730	0
421	20240906	122600	33900505	2730	2730	2730	2730	0
422	20240906	122500	33900505	2730	2730	2730	2730	0
423	20240906	122400	33900505	2730	2730	2730	2730	0
424	20240906	122300	33900505	2730	2730	2730	2730	0
425	20240906	122200	33900505	2730	2730	2730	2730	0
426	20240906	122100	33900505	2730	2730	2730	2730	1
427	20240906	122000	33897775	2715	2715	2715	2715	1
428	20240906	121900	33895060	2710	2710	2710	2710	0
429	20240906	121800	33895060	2710	2710	2710	2710	0
430	20240906	121700	33895060	2710	2710	2710	2710	14
431	20240906	121600	33857120	2710	2710	2710	2710	0
432	20240906	121500	33857120	2710	2710	2710	2710	0
433	20240906	121400	33857120	2710	2710	2710	2710	0
434	20240906	121300	33857120	2710	2710	2710	2710	0
435	20240906	121200	33857120	2710	2710	2710	2710	30
436	20240906	121100	33775820	2710	2710	2710	2710	522
437	20240906	121000	32361200	2730	2730	2730	2730	0
438	20240906	120900	32361200	2730	2730	2730	2730	0
439	20240906	120800	32361200	2730	2730	2730	2730	0
440	20240906	120700	32361200	2730	2730	2730	2730	0
441	20240906	120600	32361200	2730	2730	2730	2730	0
442	20240906	120500	32361200	2730	2730	2730	2730	0
443	20240906	120400	32361200	2730	2730	2730	2730	0
444	20240906	120300	32361200	2730	2730	2730	2730	0
445	20240906	120200	32361200	2730	2730	2730	2730	0
446	20240906	120100	32361200	2730	2730	2730	2730	0
447	20240906	120000	32361200	2730	2730	2730	2730	0
448	20240906	115900	32361200	2730	2730	2730	2730	0
449	20240906	115800	32361200	2730	2730	2730	2730	0
450	20240906	115700	32361200	2730	2730	2730	2730	1
451	20240906	115600	32358470	2710	2710	2710	2710	0
452	20240906	115500	32358470	2710	2710	2710	2710	1
453	20240906	115400	32355760	2710	2710	2710	2710	0
454	20240906	115300	32355760	2710	2710	2710	2710	0
455	20240906	115200	32355760	2710	2710	2710	2710	634
456	20240906	115100	30637620	2720	2720	2720	2720	0
457	20240906	115000	30637620	2720	2720	2720	2720	0
458	20240906	114900	30637620	2720	2720	2720	2720	0
459	20240906	114800	30637620	2720	2720	2720	2720	10
460	20240906	114700	30610420	2730	2730	2730	2730	0
461	20240906	114600	30610420	2730	2730	2730	2730	0
462	20240906	114500	30610420	2730	2730	2730	2730	0
463	20240906	114400	30610420	2730	2730	2730	2730	1
464	20240906	114300	30607690	2710	2710	2710	2710	0
465	20240906	114200	30607690	2710	2710	2710	2710	0
466	20240906	114100	30607690	2710	2715	2715	2710	500
467	20240906	114000	29252685	2730	2730	2730	2730	0
468	20240906	113900	29252685	2730	2730	2730	2730	0
469	20240906	113800	29252685	2730	2730	2730	2730	0
470	20240906	113700	29252685	2730	2730	2730	2730	7
471	20240906	113600	29233575	2710	2710	2710	2710	0
472	20240906	113500	29233575	2710	2710	2710	2710	0
473	20240906	113400	29233575	2710	2710	2710	2710	0
474	20240906	113300	29233575	2710	2710	2710	2710	0
475	20240906	113200	29233575	2710	2710	2710	2710	0
476	20240906	113100	29233575	2710	2710	2710	2710	0
477	20240906	113000	29233575	2710	2710	2710	2710	0
478	20240906	112900	29233575	2710	2710	2710	2710	0
479	20240906	112800	29233575	2710	2710	2710	2710	0
480	20240906	112700	29233575	2710	2710	2710	2710	0
481	20240906	112600	29233575	2710	2710	2710	2710	0
482	20240906	112500	29233575	2710	2710	2710	2710	0
483	20240906	112400	29233575	2710	2710	2710	2710	0
484	20240906	112300	29233575	2710	2715	2715	2710	3882
485	20240906	112200	18712035	2740	2740	2740	2740	5
486	20240906	112100	18698335	2745	2745	2745	2745	0
487	20240906	112000	18698335	2745	2745	2745	2745	0
488	20240906	111900	18698335	2745	2745	2745	2745	0
489	20240906	111800	18698335	2745	2745	2745	2745	0
490	20240906	111700	18698335	2745	2745	2745	2745	0
491	20240906	111600	18698335	2745	2745	2745	2745	1
492	20240906	111500	18695590	2745	2745	2745	2745	0
493	20240906	111400	18695590	2745	2745	2745	2745	0
494	20240906	111300	18695590	2745	2745	2745	2745	0
495	20240906	111200	18695590	2745	2745	2745	2745	0
496	20240906	111100	18695590	2745	2745	2745	2745	0
497	20240906	111000	18695590	2745	2745	2745	2745	0
498	20240906	110900	18695590	2745	2745	2745	2745	0
499	20240906	110800	18695590	2745	2745	2745	2745	0
500	20240906	110700	18695590	2745	2745	2745	2745	0
501	20240906	110600	18695590	2745	2745	2745	2745	0
502	20240906	110500	18695590	2745	2745	2745	2745	6
503	20240906	110400	18679120	2720	2710	2720	2710	472
504	20240906	110300	17399000	2710	2710	2710	2710	0
505	20240906	110200	17399000	2710	2710	2710	2710	0
506	20240906	110100	17399000	2710	2710	2710	2710	0
507	20240906	110000	17399000	2710	2710	2710	2710	0
508	20240906	105900	17399000	2710	2710	2710	2710	0
509	20240906	105800	17399000	2710	2710	2710	2710	0
510	20240906	105700	17399000	2710	2710	2710	2710	0
511	20240906	105600	17399000	2710	2710	2710	2710	0
512	20240906	105500	17399000	2710	2710	2710	2710	0
513	20240906	105400	17399000	2710	2710	2710	2710	0
514	20240906	105300	17399000	2710	2710	2710	2710	0
515	20240906	105200	17399000	2710	2710	2710	2710	1
516	20240906	105100	17396290	2710	2710	2710	2710	37
517	20240906	105000	17296020	2710	2710	2710	2710	108
518	20240906	104900	17003340	2705	2705	2705	2705	403
519	20240906	104800	15913225	2700	2700	2700	2700	0
520	20240906	104700	15913225	2700	2700	2700	2700	0
521	20240906	104600	15913225	2700	2700	2700	2700	250
522	20240906	104500	15238225	2700	2700	2700	2700	0
523	20240906	104400	15238225	2700	2700	2700	2700	0
524	20240906	104300	15238225	2700	2700	2700	2700	0
525	20240906	104200	15238225	2700	2700	2700	2700	0
526	20240906	104100	15238225	2700	2700	2700	2700	0
527	20240906	104000	15238225	2700	2700	2700	2700	0
528	20240906	103900	15238225	2700	2700	2700	2700	0
529	20240906	103800	15238225	2700	2700	2700	2700	0
530	20240906	103700	15238225	2700	2700	2700	2700	0
531	20240906	103600	15238225	2700	2700	2700	2700	25
532	20240906	103500	15170725	2700	2700	2700	2700	0
533	20240906	103400	15170725	2700	2700	2700	2700	0
534	20240906	103300	15170725	2700	2700	2700	2700	0
535	20240906	103200	15170725	2700	2700	2700	2700	0
536	20240906	103100	15170725	2700	2700	2700	2700	0
537	20240906	103000	15170725	2700	2700	2700	2700	0
538	20240906	102900	15170725	2700	2700	2700	2700	0
539	20240906	102800	15170725	2700	2700	2700	2700	0
540	20240906	102700	15170725	2700	2700	2700	2700	0
541	20240906	102600	15170725	2700	2700	2700	2700	80
542	20240906	102500	14954725	2700	2700	2700	2700	0
543	20240906	102400	14954725	2700	2700	2700	2700	0
544	20240906	102300	14954725	2700	2700	2700	2700	0
545	20240906	102200	14954725	2700	2700	2700	2700	0
546	20240906	102100	14954725	2700	2700	2700	2700	0
547	20240906	102000	14954725	2700	2700	2700	2700	0
548	20240906	101900	14954725	2700	2700	2700	2700	0
549	20240906	101800	14954725	2700	2700	2700	2700	0
550	20240906	101700	14954725	2700	2700	2700	2700	0
551	20240906	101600	14954725	2700	2695	2700	2695	150
552	20240906	101500	14549855	2710	2710	2710	2710	0
553	20240906	101400	14549855	2710	2710	2710	2710	0
554	20240906	101300	14549855	2710	2710	2710	2710	0
555	20240906	101200	14549855	2710	2710	2710	2710	0
556	20240906	101100	14549855	2710	2710	2710	2710	0
557	20240906	101000	14549855	2710	2700	2710	2680	1248
558	20240906	100900	11185650	2700	2705	2705	2700	200
559	20240906	100800	10644730	2705	2705	2705	2705	216
560	20240906	100700	10060450	2705	2705	2705	2700	280
561	20240906	100600	9303440	2720	2720	2720	2710	257
562	20240906	100500	8604575	2720	2720	2720	2720	591
563	20240906	100400	6997055	2720	2725	2725	2720	227
564	20240906	100300	6379495	2730	2730	2730	2730	0
565	20240906	100200	6379495	2730	2730	2730	2730	0
566	20240906	100100	6379495	2730	2750	2750	2730	5
567	20240906	100000	6365795	2750	2750	2750	2750	24
568	20240906	095900	6299795	2725	2725	2725	2725	0
569	20240906	095800	6299795	2725	2725	2725	2725	0
570	20240906	095700	6299795	2725	2725	2725	2725	303
571	20240906	095600	5474120	2730	2730	2730	2730	0
572	20240906	095500	5474120	2730	2730	2730	2730	0
573	20240906	095400	5474120	2730	2730	2730	2730	0
574	20240906	095300	5474120	2730	2730	2730	2730	0
575	20240906	095200	5474120	2730	2730	2730	2730	0
576	20240906	095100	5474120	2730	2730	2730	2730	100
577	20240906	095000	5201120	2750	2750	2750	2750	1
578	20240906	094900	5198370	2730	2730	2730	2730	100
579	20240906	094800	4925370	2725	2725	2725	2725	100
580	20240906	094700	4652870	2725	2725	2725	2725	2
581	20240906	094600	4647420	2750	2750	2750	2750	0
582	20240906	094500	4647420	2750	2750	2750	2750	0
583	20240906	094400	4647420	2750	2730	2750	2725	125
584	20240906	094300	4306190	2730	2730	2730	2730	1
585	20240906	094200	4303460	2775	2775	2775	2775	0
586	20240906	094100	4303460	2775	2775	2775	2775	0
587	20240906	094000	4303460	2775	2775	2775	2775	0
588	20240906	093900	4303460	2775	2775	2775	2775	0
589	20240906	093800	4303460	2775	2775	2775	2775	9
590	20240906	093700	4278485	2730	2730	2730	2730	0
591	20240906	093600	4278485	2730	2730	2730	2730	0
592	20240906	093500	4278485	2730	2730	2730	2730	86
593	20240906	093400	4043705	2775	2775	2775	2775	0
594	20240906	093300	4043705	2775	2775	2775	2775	1
595	20240906	093200	4040930	2730	2735	2735	2730	300
596	20240906	093100	3221300	2775	2775	2775	2775	0
597	20240906	093000	3221300	2775	2775	2775	2775	5
598	20240906	092900	3207425	2745	2745	2745	2745	0
599	20240906	092800	3207425	2745	2745	2745	2745	0
600	20240906	092700	3207425	2745	2745	2745	2745	0
601	20240906	092600	3207425	2745	2745	2745	2745	100
602	20240906	092500	2932925	2775	2750	2780	2750	30
603	20240906	092400	2850370	2750	2750	2750	2750	0
604	20240906	092300	2850370	2750	2740	2750	2740	150
605	20240906	092200	2438780	2740	2750	2750	2740	7
606	20240906	092100	2419565	2750	2750	2750	2750	5
607	20240906	092000	2405815	2755	2755	2755	2755	0
608	20240906	091900	2405815	2755	2760	2765	2755	20
609	20240906	091800	2350590	2765	2765	2765	2765	0
610	20240906	091700	2350590	2765	2765	2765	2765	4
611	20240906	091600	2339530	2765	2765	2765	2765	0
612	20240906	091500	2339530	2765	2765	2765	2765	0
613	20240906	091400	2339530	2765	2765	2765	2765	1
614	20240906	091300	2336765	2785	2785	2785	2785	0
615	20240906	091200	2336765	2785	2785	2785	2785	0
616	20240906	091100	2336765	2785	2785	2785	2785	0
617	20240906	091000	2336765	2785	2785	2785	2785	0
618	20240906	090900	2336765	2785	2785	2785	2785	159
619	20240906	090800	1893950	2800	2800	2800	2800	0
620	20240906	090700	1893950	2800	2800	2800	2800	0
621	20240906	090600	1893950	2800	2800	2800	2800	0
622	20240906	090500	1893950	2800	2800	2800	2800	0
623	20240906	090400	1893950	2800	2800	2800	2800	0
624	20240906	090300	1893950	2800	2800	2800	2800	0
625	20240906	090200	1893950	2800	2800	2800	2800	0
626	20240906	090100	1893950	2800	2800	2800	2800	0
627	20240906	090000	1893950	2800	2785	2800	2785	680