KissMeData/110020/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200900	131522700	2705	2705	2705	2705	760
3	20240911	200800	131522700	2705	2705	2705	2705	0
4	20240911	200700	131522700	2705	2705	2705	2705	0
5	20240911	200600	131522700	2705	2705	2705	2705	0
6	20240911	200500	131522700	2705	2705	2705	2705	0
7	20240911	200400	131522700	2705	2705	2705	2705	0
8	20240911	200300	131522700	2705	2705	2705	2705	0
9	20240911	200200	131522700	2705	2705	2705	2705	0
10	20240911	200100	131522700	2705	2705	2705	2705	0
11	20240911	200000	131522700	2705	2705	2705	2705	0
12	20240911	195900	131522700	2705	2705	2705	2705	0
13	20240911	195800	131522700	2705	2705	2705	2705	0
14	20240911	195700	131522700	2705	2705	2705	2705	0
15	20240911	195600	131522700	2705	2705	2705	2705	0
16	20240911	195500	131522700	2705	2705	2705	2705	0
17	20240911	195400	131522700	2705	2705	2705	2705	0
18	20240911	195300	131522700	2705	2705	2705	2705	0
19	20240911	195200	131522700	2705	2705	2705	2705	0
20	20240911	195100	131522700	2705	2705	2705	2705	0
21	20240911	195000	131522700	2705	2705	2705	2705	0
22	20240911	194900	131522700	2705	2705	2705	2705	0
23	20240911	194800	131522700	2705	2705	2705	2705	0
24	20240911	194700	131522700	2705	2705	2705	2705	0
25	20240911	194600	131522700	2705	2705	2705	2705	0
26	20240911	194500	131522700	2705	2705	2705	2705	0
27	20240911	194400	131522700	2705	2705	2705	2705	0
28	20240911	194300	131522700	2705	2705	2705	2705	0
29	20240911	194200	131522700	2705	2705	2705	2705	0
30	20240911	194100	131522700	2705	2705	2705	2705	0
31	20240911	194000	131522700	2705	2705	2705	2705	0
32	20240911	193900	131522700	2705	2705	2705	2705	760
33	20240911	193800	131522700	2705	2705	2705	2705	0
34	20240911	193700	131522700	2705	2705	2705	2705	0
35	20240911	193600	131522700	2705	2705	2705	2705	0
36	20240911	193500	131522700	2705	2705	2705	2705	0
37	20240911	193400	131522700	2705	2705	2705	2705	0
38	20240911	193300	131522700	2705	2705	2705	2705	0
39	20240911	193200	131522700	2705	2705	2705	2705	0
40	20240911	193100	131522700	2705	2705	2705	2705	0
41	20240911	193000	131522700	2705	2705	2705	2705	0
42	20240911	192900	131522700	2705	2705	2705	2705	0
43	20240911	192800	131522700	2705	2705	2705	2705	0
44	20240911	192700	131522700	2705	2705	2705	2705	0
45	20240911	192600	131522700	2705	2705	2705	2705	0
46	20240911	192500	131522700	2705	2705	2705	2705	0
47	20240911	192400	131522700	2705	2705	2705	2705	0
48	20240911	192300	131522700	2705	2705	2705	2705	0
49	20240911	192200	131522700	2705	2705	2705	2705	0
50	20240911	192100	131522700	2705	2705	2705	2705	0
51	20240911	192000	131522700	2705	2705	2705	2705	0
52	20240911	191900	131522700	2705	2705	2705	2705	0
53	20240911	191800	131522700	2705	2705	2705	2705	0
54	20240911	191700	131522700	2705	2705	2705	2705	0
55	20240911	191600	131522700	2705	2705	2705	2705	0
56	20240911	191500	131522700	2705	2705	2705	2705	0
57	20240911	191400	131522700	2705	2705	2705	2705	0
58	20240911	191300	131522700	2705	2705	2705	2705	0
59	20240911	191200	131522700	2705	2705	2705	2705	0
60	20240911	191100	131522700	2705	2705	2705	2705	0
61	20240911	191000	131522700	2705	2705	2705	2705	0
62	20240911	190900	131522700	2705	2705	2705	2705	760
63	20240911	190800	131522700	2705	2705	2705	2705	0
64	20240911	190700	131522700	2705	2705	2705	2705	0
65	20240911	190600	131522700	2705	2705	2705	2705	0
66	20240911	190500	131522700	2705	2705	2705	2705	0
67	20240911	190400	131522700	2705	2705	2705	2705	0
68	20240911	190300	131522700	2705	2705	2705	2705	0
69	20240911	190200	131522700	2705	2705	2705	2705	0
70	20240911	190100	131522700	2705	2705	2705	2705	0
71	20240911	190000	131522700	2705	2705	2705	2705	0
72	20240911	185900	131522700	2705	2705	2705	2705	0
73	20240911	185800	131522700	2705	2705	2705	2705	0
74	20240911	185700	131522700	2705	2705	2705	2705	0
75	20240911	185600	131522700	2705	2705	2705	2705	0
76	20240911	185500	131522700	2705	2705	2705	2705	0
77	20240911	185400	131522700	2705	2705	2705	2705	0
78	20240911	185300	131522700	2705	2705	2705	2705	0
79	20240911	185200	131522700	2705	2705	2705	2705	0
80	20240911	185100	131522700	2705	2705	2705	2705	0
81	20240911	185000	131522700	2705	2705	2705	2705	0
82	20240911	184900	131522700	2705	2705	2705	2705	0
83	20240911	184800	131522700	2705	2705	2705	2705	0
84	20240911	184700	131522700	2705	2705	2705	2705	0
85	20240911	184600	131522700	2705	2705	2705	2705	0
86	20240911	184500	131522700	2705	2705	2705	2705	0
87	20240911	184400	131522700	2705	2705	2705	2705	0
88	20240911	184300	131522700	2705	2705	2705	2705	0
89	20240911	184200	131522700	2705	2705	2705	2705	0
90	20240911	184100	131522700	2705	2705	2705	2705	0
91	20240911	184000	131522700	2705	2705	2705	2705	0
92	20240911	183900	131522700	2705	2705	2705	2705	760
93	20240911	183800	131522700	2705	2705	2705	2705	0
94	20240911	183700	131522700	2705	2705	2705	2705	0
95	20240911	183600	131522700	2705	2705	2705	2705	0
96	20240911	183500	131522700	2705	2705	2705	2705	0
97	20240911	183400	131522700	2705	2705	2705	2705	0
98	20240911	183300	131522700	2705	2705	2705	2705	0
99	20240911	183200	131522700	2705	2705	2705	2705	0
100	20240911	183100	131522700	2705	2705	2705	2705	0
101	20240911	183000	131522700	2705	2705	2705	2705	0
102	20240911	182900	131522700	2705	2705	2705	2705	0
103	20240911	182800	131522700	2705	2705	2705	2705	0
104	20240911	182700	131522700	2705	2705	2705	2705	0
105	20240911	182600	131522700	2705	2705	2705	2705	0
106	20240911	182500	131522700	2705	2705	2705	2705	0
107	20240911	182400	131522700	2705	2705	2705	2705	0
108	20240911	182300	131522700	2705	2705	2705	2705	0
109	20240911	182200	131522700	2705	2705	2705	2705	0
110	20240911	182100	131522700	2705	2705	2705	2705	0
111	20240911	182000	131522700	2705	2705	2705	2705	0
112	20240911	181900	131522700	2705	2705	2705	2705	0
113	20240911	181800	131522700	2705	2705	2705	2705	0
114	20240911	181700	131522700	2705	2705	2705	2705	0
115	20240911	181600	131522700	2705	2705	2705	2705	0
116	20240911	181500	131522700	2705	2705	2705	2705	0
117	20240911	181400	131522700	2705	2705	2705	2705	0
118	20240911	181300	131522700	2705	2705	2705	2705	0
119	20240911	181200	131522700	2705	2705	2705	2705	0
120	20240911	181100	131522700	2705	2705	2705	2705	0
121	20240911	181000	131522700	2705	2705	2705	2705	0
122	20240911	180900	131522700	2705	2705	2705	2705	760
123	20240911	180800	131522700	2705	2705	2705	2705	0
124	20240911	180700	131522700	2705	2705	2705	2705	0
125	20240911	180600	131522700	2705	2705	2705	2705	0
126	20240911	180500	131522700	2705	2705	2705	2705	0
127	20240911	180400	131522700	2705	2705	2705	2705	0
128	20240911	180300	131522700	2705	2705	2705	2705	0
129	20240911	180200	131522700	2705	2705	2705	2705	0
130	20240911	180100	131522700	2705	2705	2705	2705	0
131	20240911	180000	131522700	2705	2705	2705	2705	0
132	20240911	175900	131522700	2705	2705	2705	2705	0
133	20240911	175800	131522700	2705	2705	2705	2705	0
134	20240911	175700	131522700	2705	2705	2705	2705	0
135	20240911	175600	131522700	2705	2705	2705	2705	0
136	20240911	175500	131522700	2705	2705	2705	2705	0
137	20240911	175400	131522700	2705	2705	2705	2705	0
138	20240911	175300	131522700	2705	2705	2705	2705	0
139	20240911	175200	131522700	2705	2705	2705	2705	0
140	20240911	175100	131522700	2705	2705	2705	2705	0
141	20240911	175000	131522700	2705	2705	2705	2705	0
142	20240911	174900	131522700	2705	2705	2705	2705	0
143	20240911	174800	131522700	2705	2705	2705	2705	0
144	20240911	174700	131522700	2705	2705	2705	2705	0
145	20240911	174600	131522700	2705	2705	2705	2705	0
146	20240911	174500	131522700	2705	2705	2705	2705	0
147	20240911	174400	131522700	2705	2705	2705	2705	0
148	20240911	174300	131522700	2705	2705	2705	2705	0
149	20240911	174200	131522700	2705	2705	2705	2705	0
150	20240911	174100	131522700	2705	2705	2705	2705	0
151	20240911	174000	131522700	2705	2705	2705	2705	0
152	20240911	173900	131522700	2705	2705	2705	2705	760
153	20240911	173800	131522700	2705	2705	2705	2705	0
154	20240911	173700	131522700	2705	2705	2705	2705	0
155	20240911	173600	131522700	2705	2705	2705	2705	0
156	20240911	173500	131522700	2705	2705	2705	2705	0
157	20240911	173400	131522700	2705	2705	2705	2705	0
158	20240911	173300	131522700	2705	2705	2705	2705	0
159	20240911	173200	131522700	2705	2705	2705	2705	0
160	20240911	173100	131522700	2705	2705	2705	2705	0
161	20240911	173000	131522700	2705	2705	2705	2705	0
162	20240911	172900	131522700	2705	2705	2705	2705	0
163	20240911	172800	131522700	2705	2705	2705	2705	0
164	20240911	172700	131522700	2705	2705	2705	2705	0
165	20240911	172600	131522700	2705	2705	2705	2705	0
166	20240911	172500	131522700	2705	2705	2705	2705	0
167	20240911	172400	131522700	2705	2705	2705	2705	0
168	20240911	172300	131522700	2705	2705	2705	2705	0
169	20240911	172200	131522700	2705	2705	2705	2705	0
170	20240911	172100	131522700	2705	2705	2705	2705	0
171	20240911	172000	131522700	2705	2705	2705	2705	0
172	20240911	171900	131522700	2705	2705	2705	2705	0
173	20240911	171800	131522700	2705	2705	2705	2705	0
174	20240911	171700	131522700	2705	2705	2705	2705	0
175	20240911	171600	131522700	2705	2705	2705	2705	0
176	20240911	171500	131522700	2705	2705	2705	2705	0
177	20240911	171400	131522700	2705	2705	2705	2705	0
178	20240911	171300	131522700	2705	2705	2705	2705	0
179	20240911	171200	131522700	2705	2705	2705	2705	0
180	20240911	171100	131522700	2705	2705	2705	2705	0
181	20240911	171000	131522700	2705	2705	2705	2705	0
182	20240911	170900	131522700	2705	2705	2705	2705	760
183	20240911	170800	131522700	2705	2705	2705	2705	0
184	20240911	170700	131522700	2705	2705	2705	2705	0
185	20240911	170600	131522700	2705	2705	2705	2705	0
186	20240911	170500	131522700	2705	2705	2705	2705	0
187	20240911	170400	131522700	2705	2705	2705	2705	0
188	20240911	170300	131522700	2705	2705	2705	2705	0
189	20240911	170200	131522700	2705	2705	2705	2705	0
190	20240911	170100	131522700	2705	2705	2705	2705	0
191	20240911	170000	131522700	2705	2705	2705	2705	0
192	20240911	165900	131522700	2705	2705	2705	2705	0
193	20240911	165800	131522700	2705	2705	2705	2705	0
194	20240911	165700	131522700	2705	2705	2705	2705	0
195	20240911	165600	131522700	2705	2705	2705	2705	0
196	20240911	165500	131522700	2705	2705	2705	2705	0
197	20240911	165400	131522700	2705	2705	2705	2705	0
198	20240911	165300	131522700	2705	2705	2705	2705	0
199	20240911	165200	131522700	2705	2705	2705	2705	0
200	20240911	165100	131522700	2705	2705	2705	2705	0
201	20240911	165000	131522700	2705	2705	2705	2705	0
202	20240911	164900	131522700	2705	2705	2705	2705	0
203	20240911	164800	131522700	2705	2705	2705	2705	0
204	20240911	164700	131522700	2705	2705	2705	2705	0
205	20240911	164600	131522700	2705	2705	2705	2705	0
206	20240911	164500	131522700	2705	2705	2705	2705	0
207	20240911	164400	131522700	2705	2705	2705	2705	0
208	20240911	164300	131522700	2705	2705	2705	2705	0
209	20240911	164200	131522700	2705	2705	2705	2705	0
210	20240911	164100	131522700	2705	2705	2705	2705	0
211	20240911	164000	131522700	2705	2705	2705	2705	0
212	20240911	163900	131522700	2705	2705	2705	2705	760
213	20240911	163800	131522700	2705	2705	2705	2705	0
214	20240911	163700	131522700	2705	2705	2705	2705	0
215	20240911	163600	131522700	2705	2705	2705	2705	0
216	20240911	163500	131522700	2705	2705	2705	2705	0
217	20240911	163400	131522700	2705	2705	2705	2705	0
218	20240911	163300	131522700	2705	2705	2705	2705	0
219	20240911	163200	131522700	2705	2705	2705	2705	0
220	20240911	163100	131522700	2705	2705	2705	2705	0
221	20240911	163000	131522700	2705	2705	2705	2705	0
222	20240911	162900	131522700	2705	2705	2705	2705	0
223	20240911	162800	131522700	2705	2705	2705	2705	0
224	20240911	162700	131522700	2705	2705	2705	2705	0
225	20240911	162600	131522700	2705	2705	2705	2705	0
226	20240911	162500	131522700	2705	2705	2705	2705	0
227	20240911	162400	131522700	2705	2705	2705	2705	0
228	20240911	162300	131522700	2705	2705	2705	2705	0
229	20240911	162200	131522700	2705	2705	2705	2705	0
230	20240911	162100	131522700	2705	2705	2705	2705	0
231	20240911	162000	131522700	2705	2705	2705	2705	0
232	20240911	161900	131522700	2705	2705	2705	2705	0
233	20240911	161800	131522700	2705	2705	2705	2705	0
234	20240911	161700	131522700	2705	2705	2705	2705	0
235	20240911	161600	131522700	2705	2705	2705	2705	0
236	20240911	161500	131522700	2705	2705	2705	2705	0
237	20240911	161400	131522700	2705	2705	2705	2705	0
238	20240911	161300	131522700	2705	2705	2705	2705	0
239	20240911	161200	131522700	2705	2705	2705	2705	0
240	20240911	161100	131522700	2705	2705	2705	2705	0
241	20240911	161000	131522700	2705	2705	2705	2705	0
242	20240911	160900	131522700	2705	2705	2705	2705	760
243	20240911	160800	131522700	2705	2705	2705	2705	0
244	20240911	160700	131522700	2705	2705	2705	2705	0
245	20240911	160600	131522700	2705	2705	2705	2705	0
246	20240911	160500	131522700	2705	2705	2705	2705	0
247	20240911	160400	131522700	2705	2705	2705	2705	0
248	20240911	160300	131522700	2705	2705	2705	2705	0
249	20240911	160200	131522700	2705	2705	2705	2705	0
250	20240911	160100	131522700	2705	2705	2705	2705	0
251	20240911	160000	131522700	2705	2705	2705	2705	0
252	20240911	155900	131522700	2705	2705	2705	2705	0
253	20240911	155800	131522700	2705	2705	2705	2705	0
254	20240911	155700	131522700	2705	2705	2705	2705	0
255	20240911	155600	131522700	2705	2705	2705	2705	0
256	20240911	155500	131522700	2705	2705	2705	2705	0
257	20240911	155400	131522700	2705	2705	2705	2705	0
258	20240911	155300	131522700	2705	2705	2705	2705	0
259	20240911	155200	131522700	2705	2705	2705	2705	0
260	20240911	155100	131522700	2705	2705	2705	2705	0
261	20240911	155000	131522700	2705	2705	2705	2705	0
262	20240911	154900	131522700	2705	2705	2705	2705	0
263	20240911	154800	131522700	2705	2705	2705	2705	0
264	20240911	154700	131522700	2705	2705	2705	2705	0
265	20240911	154600	131522700	2705	2705	2705	2705	0
266	20240911	154500	131522700	2705	2705	2705	2705	0
267	20240911	154400	131522700	2705	2705	2705	2705	0
268	20240911	154300	131522700	2705	2705	2705	2705	0
269	20240911	154200	131522700	2705	2705	2705	2705	0
270	20240911	154100	131522700	2705	2705	2705	2705	0
271	20240911	154000	131522700	2705	2705	2705	2705	0
272	20240911	153900	131522700	2705	2705	2705	2705	760
273	20240911	153800	131522700	2705	2705	2705	2705	0
274	20240911	153700	131522700	2705	2705	2705	2705	0
275	20240911	153600	131522700	2705	2705	2705	2705	0
276	20240911	153500	131522700	2705	2705	2705	2705	0
277	20240911	153400	131522700	2705	2705	2705	2705	0
278	20240911	153300	131522700	2705	2705	2705	2705	0
279	20240911	153200	131522700	2705	2705	2705	2705	0
280	20240911	153100	131522700	2705	2705	2705	2705	0
281	20240911	153000	131522700	2705	2705	2705	2705	760
282	20240911	152900	129466900	2720	2720	2720	2720	0
283	20240911	152800	129466900	2720	2720	2720	2720	0
284	20240911	152700	129466900	2720	2720	2720	2720	0
285	20240911	152600	129466900	2720	2720	2720	2720	0
286	20240911	152500	129466900	2720	2720	2720	2720	0
287	20240911	152400	129466900	2720	2720	2720	2720	0
288	20240911	152300	129466900	2720	2720	2720	2720	0
289	20240911	152200	129466900	2720	2720	2720	2720	0
290	20240911	152100	129466900	2720	2720	2720	2720	0
291	20240911	152000	129466900	2720	2720	2720	2720	0
292	20240911	151900	129466900	2720	2720	2720	2720	2
293	20240911	151800	129461460	2715	2715	2715	2715	20
294	20240911	151700	129407160	2715	2715	2715	2715	0
295	20240911	151600	129407160	2715	2715	2715	2715	0
296	20240911	151500	129407160	2715	2715	2715	2715	0
297	20240911	151400	129407160	2715	2720	2720	2715	315
298	20240911	151300	128551765	2720	2720	2720	2720	16
299	20240911	151200	128508245	2720	2720	2720	2720	47
300	20240911	151100	128380405	2720	2720	2720	2720	0
301	20240911	151000	128380405	2720	2725	2725	2720	143
302	20240911	150900	127991055	2720	2720	2720	2720	80
303	20240911	150800	127773455	2725	2725	2725	2725	11
304	20240911	150700	127743480	2725	2725	2725	2725	10
305	20240911	150600	127716230	2720	2725	2725	2720	230
306	20240911	150500	127089630	2730	2730	2730	2730	119
307	20240911	150400	126764760	2730	2730	2730	2730	300
308	20240911	150300	125945760	2730	2730	2730	2730	0
309	20240911	150200	125945760	2730	2730	2730	2730	327
310	20240911	150100	125053050	2730	2730	2730	2730	0
311	20240911	150000	125053050	2730	2730	2730	2730	500
312	20240911	145900	123688050	2720	2720	2720	2720	0
313	20240911	145800	123688050	2720	2720	2720	2720	0
314	20240911	145700	123688050	2720	2720	2720	2720	50
315	20240911	145600	123552050	2720	2720	2720	2720	28
316	20240911	145500	123475890	2715	2715	2715	2715	0
317	20240911	145400	123475890	2715	2715	2715	2715	60
318	20240911	145300	123312990	2730	2730	2730	2730	0
319	20240911	145200	123312990	2730	2730	2730	2730	51
320	20240911	145100	123173760	2730	2730	2730	2730	0
321	20240911	145000	123173760	2730	2730	2730	2730	1000
322	20240911	144900	120443760	2730	2715	2730	2715	889
323	20240911	144800	118023075	2740	2740	2740	2740	0
324	20240911	144700	118023075	2740	2740	2740	2740	0
325	20240911	144600	118023075	2740	2740	2740	2740	0
326	20240911	144500	118023075	2740	2740	2740	2740	0
327	20240911	144400	118023075	2740	2740	2740	2740	0
328	20240911	144300	118023075	2740	2740	2740	2740	0
329	20240911	144200	118023075	2740	2740	2740	2740	0
330	20240911	144100	118023075	2740	2740	2740	2740	0
331	20240911	144000	118023075	2740	2740	2740	2740	0
332	20240911	143900	118023075	2740	2725	2740	2725	217
333	20240911	143800	117431215	2725	2715	2725	2715	135
334	20240911	143700	117064680	2715	2715	2715	2715	1
335	20240911	143600	117061965	2710	2710	2710	2710	0
336	20240911	143500	117061965	2710	2710	2710	2710	0
337	20240911	143400	117061965	2710	2710	2710	2710	0
338	20240911	143300	117061965	2710	2710	2710	2710	1
339	20240911	143200	117059255	2715	2715	2715	2715	0
340	20240911	143100	117059255	2715	2715	2715	2715	50
341	20240911	143000	116923505	2715	2720	2720	2715	488
342	20240911	142900	115597020	2720	2720	2720	2720	0
343	20240911	142800	115597020	2720	2720	2720	2720	0
344	20240911	142700	115597020	2720	2720	2720	2720	0
345	20240911	142600	115597020	2720	2720	2720	2720	0
346	20240911	142500	115597020	2720	2720	2720	2720	0
347	20240911	142400	115597020	2720	2720	2720	2720	0
348	20240911	142300	115597020	2720	2720	2720	2720	0
349	20240911	142200	115597020	2720	2720	2720	2720	0
350	20240911	142100	115597020	2720	2720	2720	2720	0
351	20240911	142000	115597020	2720	2725	2725	2720	468
352	20240911	141900	114321965	2730	2730	2730	2730	439
353	20240911	141800	113123495	2730	2735	2735	2730	387
354	20240911	141700	112065145	2735	2735	2735	2735	13
355	20240911	141600	112029590	2740	2740	2740	2740	0
356	20240911	141500	112029590	2740	2740	2740	2740	1
357	20240911	141400	112026850	2735	2735	2735	2735	0
358	20240911	141300	112026850	2735	2745	2745	2735	489
359	20240911	141200	110687125	2745	2750	2750	2745	95
360	20240911	141100	110425915	2750	2750	2750	2750	0
361	20240911	141000	110425915	2750	2750	2750	2750	0
362	20240911	140900	110425915	2750	2750	2750	2750	0
363	20240911	140800	110425915	2750	2750	2750	2750	0
364	20240911	140700	110425915	2750	2750	2750	2750	0
365	20240911	140600	110425915	2750	2750	2750	2750	0
366	20240911	140500	110425915	2750	2750	2750	2750	0
367	20240911	140400	110425915	2750	2750	2750	2750	0
368	20240911	140300	110425915	2750	2750	2750	2750	0
369	20240911	140200	110425915	2750	2750	2750	2750	0
370	20240911	140100	110425915	2750	2750	2750	2750	0
371	20240911	140000	110425915	2750	2750	2750	2750	0
372	20240911	135900	110425915	2750	2750	2750	2750	0
373	20240911	135800	110425915	2750	2750	2750	2750	2
374	20240911	135700	110420415	2750	2750	2750	2750	0
375	20240911	135600	110420415	2750	2750	2750	2750	0
376	20240911	135500	110420415	2750	2750	2750	2750	0
377	20240911	135400	110420415	2750	2750	2750	2750	0
378	20240911	135300	110420415	2750	2750	2750	2750	0
379	20240911	135200	110420415	2750	2750	2750	2750	0
380	20240911	135100	110420415	2750	2750	2750	2750	0
381	20240911	135000	110420415	2750	2750	2750	2750	0
382	20240911	134900	110420415	2750	2750	2750	2750	0
383	20240911	134800	110420415	2750	2750	2750	2750	0
384	20240911	134700	110420415	2750	2750	2750	2750	0
385	20240911	134600	110420415	2750	2750	2750	2750	0
386	20240911	134500	110420415	2750	2750	2750	2750	0
387	20240911	134400	110420415	2750	2750	2750	2750	6
388	20240911	134300	110403915	2740	2740	2740	2740	0
389	20240911	134200	110403915	2740	2755	2755	2740	363
390	20240911	134100	109407965	2800	2800	2800	2800	0
391	20240911	134000	109407965	2800	2800	2800	2800	0
392	20240911	133900	109407965	2800	2770	2800	2770	363
393	20240911	133800	108397355	2750	2750	2750	2750	0
394	20240911	133700	108397355	2750	2750	2750	2750	0
395	20240911	133600	108397355	2750	2750	2750	2750	0
396	20240911	133500	108397355	2750	2750	2770	2750	229
397	20240911	133400	107767585	2755	2755	2755	2755	102
398	20240911	133300	107486575	2760	2760	2760	2760	127
399	20240911	133200	107136055	2765	2765	2765	2765	0
400	20240911	133100	107136055	2765	2765	2765	2765	0
401	20240911	133000	107136055	2765	2765	2765	2765	0
402	20240911	132900	107136055	2765	2765	2765	2765	0
403	20240911	132800	107136055	2765	2765	2765	2765	0
404	20240911	132700	107136055	2765	2765	2765	2765	0
405	20240911	132600	107136055	2765	2765	2765	2765	105
406	20240911	132500	106845730	2770	2770	2770	2770	0
407	20240911	132400	106845730	2770	2770	2770	2770	0
408	20240911	132300	106845730	2770	2770	2770	2770	0
409	20240911	132200	106845730	2770	2775	2775	2770	132
410	20240911	132100	106479955	2775	2775	2775	2775	86
411	20240911	132000	106241305	2780	2780	2780	2780	106
412	20240911	131900	105946625	2785	2785	2785	2785	0
413	20240911	131800	105946625	2785	2785	2785	2785	0
414	20240911	131700	105946625	2785	2785	2785	2785	0
415	20240911	131600	105946625	2785	2785	2785	2785	108
416	20240911	131500	105645845	2790	2790	2790	2790	0
417	20240911	131400	105645845	2790	2790	2790	2790	0
418	20240911	131300	105645845	2790	2795	2795	2790	525
419	20240911	131200	104179400	2800	2800	2800	2800	0
420	20240911	131100	104179400	2800	2800	2800	2800	0
421	20240911	131000	104179400	2800	2800	2800	2800	0
422	20240911	130900	104179400	2800	2800	2800	2800	0
423	20240911	130800	104179400	2800	2800	2800	2800	0
424	20240911	130700	104179400	2800	2800	2800	2800	0
425	20240911	130600	104179400	2800	2800	2800	2800	0
426	20240911	130500	104179400	2800	2800	2800	2800	0
427	20240911	130400	104179400	2800	2800	2800	2800	0
428	20240911	130300	104179400	2800	2800	2800	2800	0
429	20240911	130200	104179400	2800	2800	2800	2800	0
430	20240911	130100	104179400	2800	2800	2800	2800	150
431	20240911	130000	103759400	2800	2800	2800	2800	0
432	20240911	125900	103759400	2800	2800	2800	2800	10
433	20240911	125800	103731400	2800	2800	2800	2800	0
434	20240911	125700	103731400	2800	2800	2800	2800	0
435	20240911	125600	103731400	2800	2800	2800	2800	0
436	20240911	125500	103731400	2800	2800	2800	2800	0
437	20240911	125400	103731400	2800	2800	2800	2800	100
438	20240911	125300	103451400	2800	2800	2800	2800	0
439	20240911	125200	103451400	2800	2800	2800	2800	0
440	20240911	125100	103451400	2800	2800	2800	2800	0
441	20240911	125000	103451400	2800	2800	2800	2800	0
442	20240911	124900	103451400	2800	2800	2800	2800	112
443	20240911	124800	103137800	2810	2810	2810	2810	0
444	20240911	124700	103137800	2810	2810	2810	2810	0
445	20240911	124600	103137800	2810	2810	2810	2810	0
446	20240911	124500	103137800	2810	2810	2810	2810	0
447	20240911	124400	103137800	2810	2810	2810	2810	300
448	20240911	124300	102294800	2815	2815	2815	2815	0
449	20240911	124200	102294800	2815	2815	2815	2815	0
450	20240911	124100	102294800	2815	2815	2815	2815	0
451	20240911	124000	102294800	2815	2815	2815	2815	0
452	20240911	123900	102294800	2815	2815	2815	2815	0
453	20240911	123800	102294800	2815	2815	2815	2815	0
454	20240911	123700	102294800	2815	2815	2815	2815	0
455	20240911	123600	102294800	2815	2815	2815	2815	0
456	20240911	123500	102294800	2815	2815	2815	2815	0
457	20240911	123400	102294800	2815	2815	2815	2815	500
458	20240911	123300	100887300	2815	2815	2815	2815	0
459	20240911	123200	100887300	2815	2815	2815	2815	0
460	20240911	123100	100887300	2815	2815	2815	2815	0
461	20240911	123000	100887300	2815	2815	2815	2815	0
462	20240911	122900	100887300	2815	2815	2815	2815	0
463	20240911	122800	100887300	2815	2815	2815	2815	0
464	20240911	122700	100887300	2815	2815	2815	2815	0
465	20240911	122600	100887300	2815	2815	2815	2815	160
466	20240911	122500	100436900	2815	2810	2815	2800	908
467	20240911	122400	97882135	2810	2810	2810	2810	10
468	20240911	122300	97854035	2800	2805	2805	2800	78
469	20240911	122200	97635255	2810	2810	2810	2810	0
470	20240911	122100	97635255	2810	2805	2810	2800	1584
471	20240911	122000	93185635	2805	2845	2845	2805	160
472	20240911	121900	92734455	2820	2850	2850	2820	175
473	20240911	121800	92238630	2850	2840	2850	2840	5998
474	20240911	121700	75164330	2835	2805	2835	2805	1621
475	20240911	121600	70593040	2795	2795	2795	2795	0
476	20240911	121500	70593040	2795	2800	2800	2795	214
477	20240911	121400	69993945	2805	2805	2805	2805	0
478	20240911	121300	69993945	2805	2805	2805	2805	0
479	20240911	121200	69993945	2805	2805	2805	2805	0
480	20240911	121100	69993945	2805	2805	2805	2805	0
481	20240911	121000	69993945	2805	2805	2805	2805	0
482	20240911	120900	69993945	2805	2805	2805	2805	0
483	20240911	120800	69993945	2805	2805	2805	2805	180
484	20240911	120700	69489045	2805	2805	2805	2805	0
485	20240911	120600	69489045	2805	2805	2805	2805	0
486	20240911	120500	69489045	2805	2805	2805	2805	0
487	20240911	120400	69489045	2805	2805	2805	2805	10
488	20240911	120300	69460995	2805	2805	2805	2805	10
489	20240911	120200	69432945	2805	2805	2805	2805	0
490	20240911	120100	69432945	2805	2805	2805	2805	100
491	20240911	120000	69152445	2805	2805	2805	2805	535
492	20240911	115900	67651770	2800	2800	2800	2800	0
493	20240911	115800	67651770	2800	2800	2800	2800	100
494	20240911	115700	67371770	2800	2800	2800	2800	196
495	20240911	115600	66822970	2805	2805	2805	2805	141
496	20240911	115500	66427465	2805	2805	2805	2805	0
497	20240911	115400	66427465	2805	2805	2805	2805	141
498	20240911	115300	66031960	2805	2805	2805	2805	0
499	20240911	115200	66031960	2805	2805	2805	2805	0
500	20240911	115100	66031960	2805	2805	2805	2805	100
501	20240911	115000	65751460	2810	2810	2810	2810	1
502	20240911	114900	65748650	2800	2800	2800	2800	0
503	20240911	114800	65748650	2800	2800	2800	2800	0
504	20240911	114700	65748650	2800	2795	2800	2795	200
505	20240911	114600	65189150	2800	2800	2800	2800	100
506	20240911	114500	64909150	2805	2810	2810	2805	282
507	20240911	114400	64117640	2810	2810	2810	2810	0
508	20240911	114300	64117640	2810	2810	2810	2810	1
509	20240911	114200	64114830	2805	2805	2805	2805	0
510	20240911	114100	64114830	2805	2805	2805	2805	29
511	20240911	114000	64033485	2805	2805	2805	2805	499
512	20240911	113900	62633790	2805	2810	2810	2805	508
513	20240911	113800	61207310	2810	2810	2810	2810	0
514	20240911	113700	61207310	2810	2810	2810	2810	0
515	20240911	113600	61207310	2810	2810	2810	2810	53
516	20240911	113500	61058380	2810	2815	2815	2810	175
517	20240911	113400	60566130	2820	2820	2820	2820	0
518	20240911	113300	60566130	2820	2820	2820	2820	0
519	20240911	113200	60566130	2820	2820	2820	2820	0
520	20240911	113100	60566130	2820	2820	2820	2820	0
521	20240911	113000	60566130	2820	2820	2820	2820	0
522	20240911	112900	60566130	2820	2810	2820	2810	125
523	20240911	112800	60213880	2820	2820	2820	2820	0
524	20240911	112700	60213880	2820	2820	2820	2820	0
525	20240911	112600	60213880	2820	2820	2820	2820	0
526	20240911	112500	60213880	2820	2820	2820	2820	0
527	20240911	112400	60213880	2820	2820	2820	2820	0
528	20240911	112300	60213880	2820	2820	2820	2820	0
529	20240911	112200	60213880	2820	2810	2820	2810	50
530	20240911	112100	60073280	2810	2810	2810	2810	10
531	20240911	112000	60045180	2800	2800	2800	2800	0
532	20240911	111900	60045180	2800	2800	2800	2800	40
533	20240911	111800	59933180	2800	2800	2800	2800	0
534	20240911	111700	59933180	2800	2800	2800	2800	743
535	20240911	111600	57852780	2800	2800	2800	2800	0
536	20240911	111500	57852780	2800	2800	2800	2800	0
537	20240911	111400	57852780	2800	2800	2800	2800	0
538	20240911	111300	57852780	2800	2800	2800	2800	1
539	20240911	111200	57849980	2785	2785	2785	2785	0
540	20240911	111100	57849980	2785	2785	2785	2785	0
541	20240911	111000	57849980	2785	2785	2785	2785	0
542	20240911	110900	57849980	2785	2785	2785	2785	575
543	20240911	110800	56248605	2800	2785	2800	2785	922
544	20240911	110700	53680820	2800	2800	2800	2800	312
545	20240911	110600	52807220	2785	2785	2785	2785	0
546	20240911	110500	52807220	2785	2785	2785	2785	0
547	20240911	110400	52807220	2785	2785	2785	2785	0
548	20240911	110300	52807220	2785	2785	2785	2785	0
549	20240911	110200	52807220	2785	2785	2785	2785	0
550	20240911	110100	52807220	2785	2785	2785	2785	40
551	20240911	110000	52695820	2800	2800	2800	2800	0
552	20240911	105900	52695820	2800	2800	2800	2800	1
553	20240911	105800	52693020	2775	2775	2775	2775	0
554	20240911	105700	52693020	2775	2775	2775	2775	1
555	20240911	105600	52690245	2800	2800	2800	2800	0
556	20240911	105500	52690245	2800	2800	2800	2800	518
557	20240911	105400	51239845	2775	2775	2775	2775	0
558	20240911	105300	51239845	2775	2775	2775	2775	0
559	20240911	105200	51239845	2775	2775	2775	2775	0
560	20240911	105100	51239845	2775	2790	2790	2775	282
561	20240911	105000	50455645	2800	2790	2800	2790	292
562	20240911	104900	49638145	2800	2800	2800	2800	0
563	20240911	104800	49638145	2800	2800	2800	2800	235
564	20240911	104700	48980145	2800	2795	2800	2795	118
565	20240911	104600	48650330	2795	2795	2795	2795	0
566	20240911	104500	48650330	2795	2795	2795	2795	0
567	20240911	104400	48650330	2795	2795	2795	2795	0
568	20240911	104300	48650330	2795	2775	2795	2775	171
569	20240911	104200	48174145	2775	2770	2775	2770	912
570	20240911	104100	45647900	2755	2755	2755	2755	0
571	20240911	104000	45647900	2755	2755	2755	2755	0
572	20240911	103900	45647900	2755	2755	2755	2755	8
573	20240911	103800	45625860	2770	2770	2770	2770	0
574	20240911	103700	45625860	2770	2770	2770	2770	1
575	20240911	103600	45623090	2750	2750	2750	2750	0
576	20240911	103500	45623090	2750	2750	2750	2750	162
577	20240911	103400	45177590	2755	2755	2755	2755	0
578	20240911	103300	45177590	2755	2760	2760	2755	96
579	20240911	103200	44912960	2760	2760	2760	2760	50
580	20240911	103100	44774960	2760	2765	2765	2760	61
581	20240911	103000	44606595	2775	2775	2775	2775	0
582	20240911	102900	44606595	2775	2775	2775	2775	0
583	20240911	102800	44606595	2775	2775	2775	2775	0
584	20240911	102700	44606595	2775	2775	2775	2775	210
585	20240911	102600	44023845	2775	2775	2775	2775	0
586	20240911	102500	44023845	2775	2775	2775	2775	1
587	20240911	102400	44021070	2755	2755	2755	2755	49
588	20240911	102300	43886075	2755	2755	2755	2755	0
589	20240911	102200	43886075	2755	2755	2755	2755	659
590	20240911	102100	42070530	2760	2760	2760	2760	0
591	20240911	102000	42070530	2760	2760	2760	2760	0
592	20240911	101900	42070530	2760	2760	2760	2760	7
593	20240911	101800	42051210	2760	2760	2760	2760	0
594	20240911	101700	42051210	2760	2760	2760	2760	0
595	20240911	101600	42051210	2760	2760	2760	2760	0
596	20240911	101500	42051210	2760	2760	2760	2760	0
597	20240911	101400	42051210	2760	2760	2760	2760	10
598	20240911	101300	42023610	2760	2760	2760	2760	0
599	20240911	101200	42023610	2760	2760	2760	2760	0
600	20240911	101100	42023610	2760	2760	2760	2760	0
601	20240911	101000	42023610	2760	2760	2760	2760	0
602	20240911	100900	42023610	2760	2760	2760	2760	0
603	20240911	100800	42023610	2760	2760	2760	2760	0
604	20240911	100700	42023610	2760	2760	2760	2760	0
605	20240911	100600	42023610	2760	2760	2760	2760	0
606	20240911	100500	42023610	2760	2760	2760	2760	0
607	20240911	100400	42023610	2760	2760	2760	2760	0
608	20240911	100300	42023610	2760	2760	2760	2760	0
609	20240911	100200	42023610	2760	2770	2770	2760	1616
610	20240911	100100	37561555	2770	2770	2770	2770	0
611	20240911	100000	37561555	2770	2770	2770	2770	0
612	20240911	095900	37561555	2770	2770	2770	2770	0
613	20240911	095800	37561555	2770	2770	2770	2770	0
614	20240911	095700	37561555	2770	2770	2770	2770	0
615	20240911	095600	37561555	2770	2770	2770	2770	0
616	20240911	095500	37561555	2770	2765	2770	2765	37
617	20240911	095400	37459200	2750	2750	2750	2750	0
618	20240911	095300	37459200	2750	2750	2750	2750	0
619	20240911	095200	37459200	2750	2750	2750	2750	0
620	20240911	095100	37459200	2750	2750	2750	2750	0
621	20240911	095000	37459200	2750	2750	2750	2750	0
622	20240911	094900	37459200	2750	2750	2750	2750	0
623	20240911	094800	37459200	2750	2750	2750	2750	0
624	20240911	094700	37459200	2750	2750	2750	2750	0
625	20240911	094600	37459200	2750	2750	2750	2750	0
626	20240911	094500	37459200	2750	2735	2750	2735	254
627	20240911	094400	36762680	2730	2730	2730	2730	0
628	20240911	094300	36762680	2730	2730	2730	2730	0
629	20240911	094200	36762680	2730	2730	2730	2730	0
630	20240911	094100	36762680	2730	2730	2730	2730	300
631	20240911	094000	35943680	2765	2740	2765	2730	203
632	20240911	093900	35389285	2765	2740	2765	2740	6598
633	20240911	093800	17303215	2740	2740	2740	2740	616
634	20240911	093700	15615375	2740	2740	2740	2740	0
635	20240911	093600	15615375	2740	2740	2740	2740	0
636	20240911	093500	15615375	2740	2740	2740	2740	0
637	20240911	093400	15615375	2740	2740	2740	2740	0
638	20240911	093300	15615375	2740	2740	2740	2740	0
639	20240911	093200	15615375	2740	2740	2740	2740	0
640	20240911	093100	15615375	2740	2740	2740	2740	0
641	20240911	093000	15615375	2740	2740	2740	2740	3
642	20240911	092900	15607155	2730	2730	2730	2730	54
643	20240911	092800	15459735	2730	2740	2740	2730	656
644	20240911	092700	13664870	2745	2745	2745	2745	0
645	20240911	092600	13664870	2745	2745	2745	2745	0
646	20240911	092500	13664870	2745	2745	2745	2745	0
647	20240911	092400	13664870	2745	2745	2745	2745	501
648	20240911	092300	12289625	2750	2750	2750	2750	0
649	20240911	092200	12289625	2750	2760	2760	2750	501
650	20240911	092100	10911865	2755	2750	2755	2750	501
651	20240911	092000	9531615	2735	2735	2735	2735	0
652	20240911	091900	9531615	2735	2755	2755	2735	53
653	20240911	091800	9386455	2755	2755	2755	2755	0
654	20240911	091700	9386455	2755	2755	2755	2745	3
655	20240911	091600	9378200	2735	2735	2735	2735	0
656	20240911	091500	9378200	2735	2735	2735	2735	10
657	20240911	091400	9350850	2735	2745	2745	2735	2758
658	20240911	091300	1793240	2765	2765	2765	2765	56
659	20240911	091200	1638400	2775	2775	2775	2775	13
660	20240911	091100	1602325	2795	2760	2795	2760	38
661	20240911	091000	1497230	2760	2770	2770	2745	279
662	20240911	090900	729645	2770	2770	2770	2770	0
663	20240911	090800	729645	2770	2770	2770	2770	8
664	20240911	090700	707485	2765	2780	2780	2765	74
665	20240911	090600	501970	2770	2770	2770	2770	0
666	20240911	090500	501970	2770	2770	2770	2770	0
667	20240911	090400	501970	2770	2770	2770	2770	0
668	20240911	090300	501970	2770	2770	2770	2770	0
669	20240911	090200	501970	2770	2770	2770	2770	0
670	20240911	090100	501970	2770	2770	2770	2770	0
671	20240911	090000	501970	2770	2745	2770	2745	182