KissMeData/128660/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201500	146045800	2905	2905	2905	2905	1543
3	20240911	201400	146045800	2905	2905	2905	2905	0
4	20240911	201300	146045800	2905	2905	2905	2905	0
5	20240911	201200	146045800	2905	2905	2905	2905	0
6	20240911	201100	146045800	2905	2905	2905	2905	0
7	20240911	201000	146045800	2905	2905	2905	2905	0
8	20240911	200900	146045800	2905	2905	2905	2905	0
9	20240911	200800	146045800	2905	2905	2905	2905	0
10	20240911	200700	146045800	2905	2905	2905	2905	0
11	20240911	200600	146045800	2905	2905	2905	2905	0
12	20240911	200500	146045800	2905	2905	2905	2905	0
13	20240911	200400	146045800	2905	2905	2905	2905	0
14	20240911	200300	146045800	2905	2905	2905	2905	0
15	20240911	200200	146045800	2905	2905	2905	2905	0
16	20240911	200100	146045800	2905	2905	2905	2905	0
17	20240911	200000	146045800	2905	2905	2905	2905	0
18	20240911	195900	146045800	2905	2905	2905	2905	0
19	20240911	195800	146045800	2905	2905	2905	2905	0
20	20240911	195700	146045800	2905	2905	2905	2905	0
21	20240911	195600	146045800	2905	2905	2905	2905	0
22	20240911	195500	146045800	2905	2905	2905	2905	0
23	20240911	195400	146045800	2905	2905	2905	2905	0
24	20240911	195300	146045800	2905	2905	2905	2905	0
25	20240911	195200	146045800	2905	2905	2905	2905	0
26	20240911	195100	146045800	2905	2905	2905	2905	0
27	20240911	195000	146045800	2905	2905	2905	2905	0
28	20240911	194900	146045800	2905	2905	2905	2905	0
29	20240911	194800	146045800	2905	2905	2905	2905	0
30	20240911	194700	146045800	2905	2905	2905	2905	0
31	20240911	194600	146045800	2905	2905	2905	2905	0
32	20240911	194500	146045800	2905	2905	2905	2905	1543
33	20240911	194400	146045800	2905	2905	2905	2905	0
34	20240911	194300	146045800	2905	2905	2905	2905	0
35	20240911	194200	146045800	2905	2905	2905	2905	0
36	20240911	194100	146045800	2905	2905	2905	2905	0
37	20240911	194000	146045800	2905	2905	2905	2905	0
38	20240911	193900	146045800	2905	2905	2905	2905	0
39	20240911	193800	146045800	2905	2905	2905	2905	0
40	20240911	193700	146045800	2905	2905	2905	2905	0
41	20240911	193600	146045800	2905	2905	2905	2905	0
42	20240911	193500	146045800	2905	2905	2905	2905	0
43	20240911	193400	146045800	2905	2905	2905	2905	0
44	20240911	193300	146045800	2905	2905	2905	2905	0
45	20240911	193200	146045800	2905	2905	2905	2905	0
46	20240911	193100	146045800	2905	2905	2905	2905	0
47	20240911	193000	146045800	2905	2905	2905	2905	0
48	20240911	192900	146045800	2905	2905	2905	2905	0
49	20240911	192800	146045800	2905	2905	2905	2905	0
50	20240911	192700	146045800	2905	2905	2905	2905	0
51	20240911	192600	146045800	2905	2905	2905	2905	0
52	20240911	192500	146045800	2905	2905	2905	2905	0
53	20240911	192400	146045800	2905	2905	2905	2905	0
54	20240911	192300	146045800	2905	2905	2905	2905	0
55	20240911	192200	146045800	2905	2905	2905	2905	0
56	20240911	192100	146045800	2905	2905	2905	2905	0
57	20240911	192000	146045800	2905	2905	2905	2905	0
58	20240911	191900	146045800	2905	2905	2905	2905	0
59	20240911	191800	146045800	2905	2905	2905	2905	0
60	20240911	191700	146045800	2905	2905	2905	2905	0
61	20240911	191600	146045800	2905	2905	2905	2905	0
62	20240911	191500	146045800	2905	2905	2905	2905	1543
63	20240911	191400	146045800	2905	2905	2905	2905	0
64	20240911	191300	146045800	2905	2905	2905	2905	0
65	20240911	191200	146045800	2905	2905	2905	2905	0
66	20240911	191100	146045800	2905	2905	2905	2905	0
67	20240911	191000	146045800	2905	2905	2905	2905	0
68	20240911	190900	146045800	2905	2905	2905	2905	0
69	20240911	190800	146045800	2905	2905	2905	2905	0
70	20240911	190700	146045800	2905	2905	2905	2905	0
71	20240911	190600	146045800	2905	2905	2905	2905	0
72	20240911	190500	146045800	2905	2905	2905	2905	0
73	20240911	190400	146045800	2905	2905	2905	2905	0
74	20240911	190300	146045800	2905	2905	2905	2905	0
75	20240911	190200	146045800	2905	2905	2905	2905	0
76	20240911	190100	146045800	2905	2905	2905	2905	0
77	20240911	190000	146045800	2905	2905	2905	2905	0
78	20240911	185900	146045800	2905	2905	2905	2905	0
79	20240911	185800	146045800	2905	2905	2905	2905	0
80	20240911	185700	146045800	2905	2905	2905	2905	0
81	20240911	185600	146045800	2905	2905	2905	2905	0
82	20240911	185500	146045800	2905	2905	2905	2905	0
83	20240911	185400	146045800	2905	2905	2905	2905	0
84	20240911	185300	146045800	2905	2905	2905	2905	0
85	20240911	185200	146045800	2905	2905	2905	2905	0
86	20240911	185100	146045800	2905	2905	2905	2905	0
87	20240911	185000	146045800	2905	2905	2905	2905	0
88	20240911	184900	146045800	2905	2905	2905	2905	0
89	20240911	184800	146045800	2905	2905	2905	2905	0
90	20240911	184700	146045800	2905	2905	2905	2905	0
91	20240911	184600	146045800	2905	2905	2905	2905	0
92	20240911	184500	146045800	2905	2905	2905	2905	1543
93	20240911	184400	146045800	2905	2905	2905	2905	0
94	20240911	184300	146045800	2905	2905	2905	2905	0
95	20240911	184200	146045800	2905	2905	2905	2905	0
96	20240911	184100	146045800	2905	2905	2905	2905	0
97	20240911	184000	146045800	2905	2905	2905	2905	0
98	20240911	183900	146045800	2905	2905	2905	2905	0
99	20240911	183800	146045800	2905	2905	2905	2905	0
100	20240911	183700	146045800	2905	2905	2905	2905	0
101	20240911	183600	146045800	2905	2905	2905	2905	0
102	20240911	183500	146045800	2905	2905	2905	2905	0
103	20240911	183400	146045800	2905	2905	2905	2905	0
104	20240911	183300	146045800	2905	2905	2905	2905	0
105	20240911	183200	146045800	2905	2905	2905	2905	0
106	20240911	183100	146045800	2905	2905	2905	2905	0
107	20240911	183000	146045800	2905	2905	2905	2905	0
108	20240911	182900	146045800	2905	2905	2905	2905	0
109	20240911	182800	146045800	2905	2905	2905	2905	0
110	20240911	182700	146045800	2905	2905	2905	2905	0
111	20240911	182600	146045800	2905	2905	2905	2905	0
112	20240911	182500	146045800	2905	2905	2905	2905	0
113	20240911	182400	146045800	2905	2905	2905	2905	0
114	20240911	182300	146045800	2905	2905	2905	2905	0
115	20240911	182200	146045800	2905	2905	2905	2905	0
116	20240911	182100	146045800	2905	2905	2905	2905	0
117	20240911	182000	146045800	2905	2905	2905	2905	0
118	20240911	181900	146045800	2905	2905	2905	2905	0
119	20240911	181800	146045800	2905	2905	2905	2905	0
120	20240911	181700	146045800	2905	2905	2905	2905	0
121	20240911	181600	146045800	2905	2905	2905	2905	0
122	20240911	181500	146045800	2905	2905	2905	2905	1543
123	20240911	181400	146045800	2905	2905	2905	2905	0
124	20240911	181300	146045800	2905	2905	2905	2905	0
125	20240911	181200	146045800	2905	2905	2905	2905	0
126	20240911	181100	146045800	2905	2905	2905	2905	0
127	20240911	181000	146045800	2905	2905	2905	2905	0
128	20240911	180900	146045800	2905	2905	2905	2905	0
129	20240911	180800	146045800	2905	2905	2905	2905	0
130	20240911	180700	146045800	2905	2905	2905	2905	0
131	20240911	180600	146045800	2905	2905	2905	2905	0
132	20240911	180500	146045800	2905	2905	2905	2905	0
133	20240911	180400	146045800	2905	2905	2905	2905	0
134	20240911	180300	146045800	2905	2905	2905	2905	0
135	20240911	180200	146045800	2905	2905	2905	2905	0
136	20240911	180100	146045800	2905	2905	2905	2905	0
137	20240911	180000	146045800	2905	2905	2905	2905	0
138	20240911	175900	146045800	2905	2905	2905	2905	0
139	20240911	175800	146045800	2905	2905	2905	2905	0
140	20240911	175700	146045800	2905	2905	2905	2905	0
141	20240911	175600	146045800	2905	2905	2905	2905	0
142	20240911	175500	146045800	2905	2905	2905	2905	0
143	20240911	175400	146045800	2905	2905	2905	2905	0
144	20240911	175300	146045800	2905	2905	2905	2905	0
145	20240911	175200	146045800	2905	2905	2905	2905	0
146	20240911	175100	146045800	2905	2905	2905	2905	0
147	20240911	175000	146045800	2905	2905	2905	2905	0
148	20240911	174900	146045800	2905	2905	2905	2905	0
149	20240911	174800	146045800	2905	2905	2905	2905	0
150	20240911	174700	146045800	2905	2905	2905	2905	0
151	20240911	174600	146045800	2905	2905	2905	2905	0
152	20240911	174500	146045800	2905	2905	2905	2905	1543
153	20240911	174400	146045800	2905	2905	2905	2905	0
154	20240911	174300	146045800	2905	2905	2905	2905	0
155	20240911	174200	146045800	2905	2905	2905	2905	0
156	20240911	174100	146045800	2905	2905	2905	2905	0
157	20240911	174000	146045800	2905	2905	2905	2905	0
158	20240911	173900	146045800	2905	2905	2905	2905	0
159	20240911	173800	146045800	2905	2905	2905	2905	0
160	20240911	173700	146045800	2905	2905	2905	2905	0
161	20240911	173600	146045800	2905	2905	2905	2905	0
162	20240911	173500	146045800	2905	2905	2905	2905	0
163	20240911	173400	146045800	2905	2905	2905	2905	0
164	20240911	173300	146045800	2905	2905	2905	2905	0
165	20240911	173200	146045800	2905	2905	2905	2905	0
166	20240911	173100	146045800	2905	2905	2905	2905	0
167	20240911	173000	146045800	2905	2905	2905	2905	0
168	20240911	172900	146045800	2905	2905	2905	2905	0
169	20240911	172800	146045800	2905	2905	2905	2905	0
170	20240911	172700	146045800	2905	2905	2905	2905	0
171	20240911	172600	146045800	2905	2905	2905	2905	0
172	20240911	172500	146045800	2905	2905	2905	2905	0
173	20240911	172400	146045800	2905	2905	2905	2905	0
174	20240911	172300	146045800	2905	2905	2905	2905	0
175	20240911	172200	146045800	2905	2905	2905	2905	0
176	20240911	172100	146045800	2905	2905	2905	2905	0
177	20240911	172000	146045800	2905	2905	2905	2905	0
178	20240911	171900	146045800	2905	2905	2905	2905	0
179	20240911	171800	146045800	2905	2905	2905	2905	0
180	20240911	171700	146045800	2905	2905	2905	2905	0
181	20240911	171600	146045800	2905	2905	2905	2905	0
182	20240911	171500	146045800	2905	2905	2905	2905	1543
183	20240911	171400	146045800	2905	2905	2905	2905	0
184	20240911	171300	146045800	2905	2905	2905	2905	0
185	20240911	171200	146045800	2905	2905	2905	2905	0
186	20240911	171100	146045800	2905	2905	2905	2905	0
187	20240911	171000	146045800	2905	2905	2905	2905	0
188	20240911	170900	146045800	2905	2905	2905	2905	0
189	20240911	170800	146045800	2905	2905	2905	2905	0
190	20240911	170700	146045800	2905	2905	2905	2905	0
191	20240911	170600	146045800	2905	2905	2905	2905	0
192	20240911	170500	146045800	2905	2905	2905	2905	0
193	20240911	170400	146045800	2905	2905	2905	2905	0
194	20240911	170300	146045800	2905	2905	2905	2905	0
195	20240911	170200	146045800	2905	2905	2905	2905	0
196	20240911	170100	146045800	2905	2905	2905	2905	0
197	20240911	170000	146045800	2905	2905	2905	2905	0
198	20240911	165900	146045800	2905	2905	2905	2905	0
199	20240911	165800	146045800	2905	2905	2905	2905	0
200	20240911	165700	146045800	2905	2905	2905	2905	0
201	20240911	165600	146045800	2905	2905	2905	2905	0
202	20240911	165500	146045800	2905	2905	2905	2905	0
203	20240911	165400	146045800	2905	2905	2905	2905	0
204	20240911	165300	146045800	2905	2905	2905	2905	0
205	20240911	165200	146045800	2905	2905	2905	2905	0
206	20240911	165100	146045800	2905	2905	2905	2905	0
207	20240911	165000	146045800	2905	2905	2905	2905	0
208	20240911	164900	146045800	2905	2905	2905	2905	0
209	20240911	164800	146045800	2905	2905	2905	2905	0
210	20240911	164700	146045800	2905	2905	2905	2905	0
211	20240911	164600	146045800	2905	2905	2905	2905	0
212	20240911	164500	146045800	2905	2905	2905	2905	1543
213	20240911	164400	146045800	2905	2905	2905	2905	0
214	20240911	164300	146045800	2905	2905	2905	2905	0
215	20240911	164200	146045800	2905	2905	2905	2905	0
216	20240911	164100	146045800	2905	2905	2905	2905	0
217	20240911	164000	146045800	2905	2905	2905	2905	0
218	20240911	163900	146045800	2905	2905	2905	2905	0
219	20240911	163800	146045800	2905	2905	2905	2905	0
220	20240911	163700	146045800	2905	2905	2905	2905	0
221	20240911	163600	146045800	2905	2905	2905	2905	0
222	20240911	163500	146045800	2905	2905	2905	2905	0
223	20240911	163400	146045800	2905	2905	2905	2905	0
224	20240911	163300	146045800	2905	2905	2905	2905	0
225	20240911	163200	146045800	2905	2905	2905	2905	0
226	20240911	163100	146045800	2905	2905	2905	2905	0
227	20240911	163000	146045800	2905	2905	2905	2905	0
228	20240911	162900	146045800	2905	2905	2905	2905	0
229	20240911	162800	146045800	2905	2905	2905	2905	0
230	20240911	162700	146045800	2905	2905	2905	2905	0
231	20240911	162600	146045800	2905	2905	2905	2905	0
232	20240911	162500	146045800	2905	2905	2905	2905	0
233	20240911	162400	146045800	2905	2905	2905	2905	0
234	20240911	162300	146045800	2905	2905	2905	2905	0
235	20240911	162200	146045800	2905	2905	2905	2905	0
236	20240911	162100	146045800	2905	2905	2905	2905	0
237	20240911	162000	146045800	2905	2905	2905	2905	0
238	20240911	161900	146045800	2905	2905	2905	2905	0
239	20240911	161800	146045800	2905	2905	2905	2905	0
240	20240911	161700	146045800	2905	2905	2905	2905	0
241	20240911	161600	146045800	2905	2905	2905	2905	0
242	20240911	161500	146045800	2905	2905	2905	2905	1543
243	20240911	161400	146045800	2905	2905	2905	2905	0
244	20240911	161300	146045800	2905	2905	2905	2905	0
245	20240911	161200	146045800	2905	2905	2905	2905	0
246	20240911	161100	146045800	2905	2905	2905	2905	0
247	20240911	161000	146045800	2905	2905	2905	2905	0
248	20240911	160900	146045800	2905	2905	2905	2905	0
249	20240911	160800	146045800	2905	2905	2905	2905	0
250	20240911	160700	146045800	2905	2905	2905	2905	0
251	20240911	160600	146045800	2905	2905	2905	2905	0
252	20240911	160500	146045800	2905	2905	2905	2905	0
253	20240911	160400	146045800	2905	2905	2905	2905	0
254	20240911	160300	146045800	2905	2905	2905	2905	0
255	20240911	160200	146045800	2905	2905	2905	2905	0
256	20240911	160100	146045800	2905	2905	2905	2905	0
257	20240911	160000	146045800	2905	2905	2905	2905	0
258	20240911	155900	146045800	2905	2905	2905	2905	0
259	20240911	155800	146045800	2905	2905	2905	2905	0
260	20240911	155700	146045800	2905	2905	2905	2905	0
261	20240911	155600	146045800	2905	2905	2905	2905	0
262	20240911	155500	146045800	2905	2905	2905	2905	0
263	20240911	155400	146045800	2905	2905	2905	2905	0
264	20240911	155300	146045800	2905	2905	2905	2905	0
265	20240911	155200	146045800	2905	2905	2905	2905	0
266	20240911	155100	146045800	2905	2905	2905	2905	0
267	20240911	155000	146045800	2905	2905	2905	2905	0
268	20240911	154900	146045800	2905	2905	2905	2905	0
269	20240911	154800	146045800	2905	2905	2905	2905	0
270	20240911	154700	146045800	2905	2905	2905	2905	0
271	20240911	154600	146045800	2905	2905	2905	2905	0
272	20240911	154500	146045800	2905	2905	2905	2905	1543
273	20240911	154400	146045800	2905	2905	2905	2905	0
274	20240911	154300	146045800	2905	2905	2905	2905	0
275	20240911	154200	146045800	2905	2905	2905	2905	0
276	20240911	154100	146045800	2905	2905	2905	2905	0
277	20240911	154000	146045800	2905	2905	2905	2905	0
278	20240911	153900	146045800	2905	2905	2905	2905	0
279	20240911	153800	146045800	2905	2905	2905	2905	0
280	20240911	153700	146045800	2905	2905	2905	2905	0
281	20240911	153600	146045800	2905	2905	2905	2905	0
282	20240911	153500	146045800	2905	2905	2905	2905	0
283	20240911	153400	146045800	2905	2905	2905	2905	0
284	20240911	153300	146045800	2905	2905	2905	2905	0
285	20240911	153200	146045800	2905	2905	2905	2905	0
286	20240911	153100	146045800	2905	2905	2905	2905	0
287	20240911	153000	146045800	2905	2905	2905	2905	1543
288	20240911	152900	141563385	2930	2930	2930	2930	0
289	20240911	152800	141563385	2930	2930	2930	2930	0
290	20240911	152700	141563385	2930	2930	2930	2930	0
291	20240911	152600	141563385	2930	2930	2930	2930	0
292	20240911	152500	141563385	2930	2930	2930	2930	0
293	20240911	152400	141563385	2930	2930	2930	2930	0
294	20240911	152300	141563385	2930	2930	2930	2930	0
295	20240911	152200	141563385	2930	2930	2930	2930	0
296	20240911	152100	141563385	2930	2930	2930	2930	0
297	20240911	152000	141563385	2930	2930	2930	2930	0
298	20240911	151900	141563385	2930	2930	2930	2930	0
299	20240911	151800	141563385	2930	2930	2930	2930	0
300	20240911	151700	141563385	2930	2930	2930	2930	0
301	20240911	151600	141563385	2930	2930	2930	2930	20
302	20240911	151500	141504785	2930	2930	2930	2930	0
303	20240911	151400	141504785	2930	2930	2930	2930	0
304	20240911	151300	141504785	2930	2920	2930	2920	15
305	20240911	151200	141460975	2930	2925	2930	2905	452
306	20240911	151100	140144780	2930	2925	2930	2905	220
307	20240911	151000	139505220	2915	2915	2915	2915	80
308	20240911	150900	139272020	2915	2915	2930	2915	84
309	20240911	150800	139027135	2900	2925	2925	2900	212
310	20240911	150700	138412090	2900	2920	2920	2900	600
311	20240911	150600	136670895	2930	2925	2930	2925	182
312	20240911	150500	136138500	2925	2925	2925	2925	5
313	20240911	150400	136123875	2925	2925	2925	2925	15
314	20240911	150300	136080000	2925	2925	2925	2925	0
315	20240911	150200	136080000	2925	2925	2925	2925	0
316	20240911	150100	136080000	2925	2925	2925	2925	6
317	20240911	150000	136062450	2925	2925	2925	2925	0
318	20240911	145900	136062450	2925	2925	2925	2925	0
319	20240911	145800	136062450	2925	2925	2925	2925	0
320	20240911	145700	136062450	2925	2925	2925	2925	0
321	20240911	145600	136062450	2925	2925	2925	2925	0
322	20240911	145500	136062450	2925	2925	2925	2925	0
323	20240911	145400	136062450	2925	2925	2925	2925	0
324	20240911	145300	136062450	2925	2925	2925	2925	2
325	20240911	145200	136056600	2925	2925	2925	2915	401
326	20240911	145100	134883695	2925	2925	2925	2925	1
327	20240911	145000	134880770	2915	2915	2915	2915	2
328	20240911	144900	134874940	2915	2920	2920	2915	2
329	20240911	144800	134869105	2925	2930	2930	2920	6
330	20240911	144700	134851555	2930	2930	2930	2930	200
331	20240911	144600	134265555	2930	2915	2930	2915	135
332	20240911	144500	133871970	2905	2905	2905	2905	0
333	20240911	144400	133871970	2905	2905	2905	2905	0
334	20240911	144300	133871970	2905	2905	2905	2905	0
335	20240911	144200	133871970	2905	2905	2905	2905	0
336	20240911	144100	133871970	2905	2905	2905	2905	0
337	20240911	144000	133871970	2905	2905	2905	2905	0
338	20240911	143900	133871970	2905	2905	2905	2905	0
339	20240911	143800	133871970	2905	2905	2905	2905	0
340	20240911	143700	133871970	2905	2905	2905	2905	0
341	20240911	143600	133871970	2905	2905	2905	2905	0
342	20240911	143500	133871970	2905	2905	2905	2905	1
343	20240911	143400	133869065	2905	2905	2905	2905	1
344	20240911	143300	133866160	2915	2915	2915	2910	3
345	20240911	143200	133857420	2895	2895	2895	2895	0
346	20240911	143100	133857420	2895	2895	2895	2895	1281
347	20240911	143000	130148925	2920	2920	2920	2920	4
348	20240911	142900	130137245	2925	2925	2925	2925	0
349	20240911	142800	130137245	2925	2915	2925	2915	51
350	20240911	142700	129988120	2895	2895	2895	2895	0
351	20240911	142600	129988120	2895	2895	2895	2895	1200
352	20240911	142500	126514120	2905	2905	2905	2905	1
353	20240911	142400	126511215	2920	2920	2920	2920	10
354	20240911	142300	126482015	2920	2920	2920	2920	55
355	20240911	142200	126321415	2920	2920	2920	2920	0
356	20240911	142100	126321415	2920	2920	2920	2920	0
357	20240911	142000	126321415	2920	2920	2920	2920	0
358	20240911	141900	126321415	2920	2895	2920	2895	203
359	20240911	141800	125733690	2895	2895	2895	2895	0
360	20240911	141700	125733690	2895	2915	2915	2895	1524
361	20240911	141600	121316015	2925	2925	2925	2925	0
362	20240911	141500	121316015	2925	2925	2925	2925	0
363	20240911	141400	121316015	2925	2925	2925	2925	0
364	20240911	141300	121316015	2925	2925	2925	2925	8
365	20240911	141200	121292615	2920	2920	2920	2920	1
366	20240911	141100	121289695	2915	2915	2915	2915	0
367	20240911	141000	121289695	2915	2915	2915	2915	0
368	20240911	140900	121289695	2915	2915	2915	2915	1567
369	20240911	140800	116721890	2915	2915	2915	2915	1
370	20240911	140700	116718975	2920	2920	2920	2920	0
371	20240911	140600	116718975	2920	2920	2920	2920	1
372	20240911	140500	116716055	2930	2930	2930	2930	1206
373	20240911	140400	113182475	2915	2940	2940	2915	830
374	20240911	140300	110762960	2920	2910	2950	2910	801
375	20240911	140200	108421190	2895	2895	2895	2895	0
376	20240911	140100	108421190	2895	2900	2900	2895	339
377	20240911	140000	107438285	2900	2910	2910	2900	206
378	20240911	135900	106840870	2915	2915	2915	2915	1
379	20240911	135800	106837955	2925	2900	2925	2900	1618
380	20240911	135700	102145710	2900	2900	2905	2900	3858
381	20240911	135600	90956580	2900	2915	2915	2900	7695
382	20240911	135500	68607990	2920	2920	2920	2920	6
383	20240911	135400	68590470	2920	2920	2920	2920	3158
384	20240911	135300	59369110	2925	2925	2925	2925	751
385	20240911	135200	57172435	2925	2930	2930	2925	604
386	20240911	135100	55405215	2955	2955	2955	2955	0
387	20240911	135000	55405215	2955	2955	2955	2955	0
388	20240911	134900	55405215	2955	2955	2955	2955	0
389	20240911	134800	55405215	2955	2945	2955	2945	50
390	20240911	134700	55257840	2935	2935	2935	2935	101
391	20240911	134600	54961405	2940	2940	2940	2940	0
392	20240911	134500	54961405	2940	2940	2940	2940	0
393	20240911	134400	54961405	2940	2940	2940	2940	0
394	20240911	134300	54961405	2940	2940	2940	2940	0
395	20240911	134200	54961405	2940	2940	2940	2940	0
396	20240911	134100	54961405	2940	2940	2940	2940	0
397	20240911	134000	54961405	2940	2940	2940	2940	0
398	20240911	133900	54961405	2940	2940	2940	2940	0
399	20240911	133800	54961405	2940	2940	2940	2940	0
400	20240911	133700	54961405	2940	2940	2940	2940	0
401	20240911	133600	54961405	2940	2940	2940	2940	1
402	20240911	133500	54958465	2945	2945	2945	2945	0
403	20240911	133400	54958465	2945	2945	2945	2945	0
404	20240911	133300	54958465	2945	2945	2945	2945	0
405	20240911	133200	54958465	2945	2945	2945	2945	0
406	20240911	133100	54958465	2945	2945	2945	2945	0
407	20240911	133000	54958465	2945	2945	2945	2945	0
408	20240911	132900	54958465	2945	2945	2945	2945	0
409	20240911	132800	54958465	2945	2945	2945	2945	0
410	20240911	132700	54958465	2945	2945	2945	2945	0
411	20240911	132600	54958465	2945	2945	2945	2945	101
412	20240911	132500	54661020	2945	2945	2945	2945	0
413	20240911	132400	54661020	2945	2945	2945	2945	0
414	20240911	132300	54661020	2945	2945	2945	2945	0
415	20240911	132200	54661020	2945	2945	2945	2945	0
416	20240911	132100	54661020	2945	2945	2945	2945	0
417	20240911	132000	54661020	2945	2945	2945	2945	0
418	20240911	131900	54661020	2945	2945	2945	2945	0
419	20240911	131800	54661020	2945	2945	2945	2945	0
420	20240911	131700	54661020	2945	2945	2945	2945	0
421	20240911	131600	54661020	2945	2945	2945	2945	0
422	20240911	131500	54661020	2945	2945	2945	2945	0
423	20240911	131400	54661020	2945	2945	2945	2945	0
424	20240911	131300	54661020	2945	2945	2945	2945	0
425	20240911	131200	54661020	2945	2945	2945	2945	0
426	20240911	131100	54661020	2945	2945	2945	2945	0
427	20240911	131000	54661020	2945	2945	2945	2945	0
428	20240911	130900	54661020	2945	2945	2945	2945	0
429	20240911	130800	54661020	2945	2945	2945	2945	0
430	20240911	130700	54661020	2945	2945	2945	2945	0
431	20240911	130600	54661020	2945	2945	2945	2945	0
432	20240911	130500	54661020	2945	2945	2945	2945	0
433	20240911	130400	54661020	2945	2945	2945	2945	1
434	20240911	130300	54658075	2925	2925	2925	2925	0
435	20240911	130200	54658075	2925	2925	2925	2925	50
436	20240911	130100	54511825	2930	2930	2930	2930	0
437	20240911	130000	54511825	2930	2930	2930	2930	0
438	20240911	125900	54511825	2930	2940	2940	2930	457
439	20240911	125800	53172715	2945	2945	2945	2945	0
440	20240911	125700	53172715	2945	2945	2945	2945	0
441	20240911	125600	53172715	2945	2945	2945	2945	0
442	20240911	125500	53172715	2945	2945	2945	2945	0
443	20240911	125400	53172715	2945	2945	2945	2945	0
444	20240911	125300	53172715	2945	2945	2945	2945	0
445	20240911	125200	53172715	2945	2945	2945	2945	0
446	20240911	125100	53172715	2945	2945	2945	2945	0
447	20240911	125000	53172715	2945	2945	2945	2945	2
448	20240911	124900	53166825	2950	2950	2950	2950	0
449	20240911	124800	53166825	2950	2950	2950	2950	1
450	20240911	124700	53163875	2955	2955	2955	2955	0
451	20240911	124600	53163875	2955	2955	2955	2955	0
452	20240911	124500	53163875	2955	2955	2955	2955	0
453	20240911	124400	53163875	2955	2955	2955	2955	0
454	20240911	124300	53163875	2955	2955	2955	2955	0
455	20240911	124200	53163875	2955	2955	2955	2955	0
456	20240911	124100	53163875	2955	2955	2955	2955	0
457	20240911	124000	53163875	2955	2955	2955	2955	0
458	20240911	123900	53163875	2955	2955	2955	2955	0
459	20240911	123800	53163875	2955	2955	2955	2955	0
460	20240911	123700	53163875	2955	2955	2955	2955	0
461	20240911	123600	53163875	2955	2955	2955	2955	0
462	20240911	123500	53163875	2955	2955	2955	2955	0
463	20240911	123400	53163875	2955	2955	2955	2955	0
464	20240911	123300	53163875	2955	2955	2955	2955	1
465	20240911	123200	53160920	2970	2970	2970	2970	0
466	20240911	123100	53160920	2970	2970	2970	2970	0
467	20240911	123000	53160920	2970	2970	2970	2970	0
468	20240911	122900	53160920	2970	2970	2970	2970	0
469	20240911	122800	53160920	2970	2970	2970	2970	0
470	20240911	122700	53160920	2970	2960	2970	2960	12
471	20240911	122600	53125290	2955	2955	2955	2955	0
472	20240911	122500	53125290	2955	2955	2955	2955	675
473	20240911	122400	51130665	2955	2955	2955	2955	0
474	20240911	122300	51130665	2955	2955	2955	2955	0
475	20240911	122200	51130665	2955	2955	2955	2955	0
476	20240911	122100	51130665	2955	2955	2955	2955	0
477	20240911	122000	51130665	2955	2955	2955	2955	0
478	20240911	121900	51130665	2955	2955	2955	2955	0
479	20240911	121800	51130665	2955	2955	2955	2955	0
480	20240911	121700	51130665	2955	2955	2955	2955	0
481	20240911	121600	51130665	2955	2955	2955	2955	1
482	20240911	121500	51127710	2960	2960	2960	2960	0
483	20240911	121400	51127710	2960	2960	2970	2960	5
484	20240911	121300	51112900	2975	2975	2975	2975	0
485	20240911	121200	51112900	2975	2975	2975	2975	0
486	20240911	121100	51112900	2975	2975	2975	2975	0
487	20240911	121000	51112900	2975	2975	2975	2975	0
488	20240911	120900	51112900	2975	2975	2975	2975	0
489	20240911	120800	51112900	2975	2975	2975	2975	0
490	20240911	120700	51112900	2975	2975	2975	2975	0
491	20240911	120600	51112900	2975	2975	2975	2975	0
492	20240911	120500	51112900	2975	2975	2975	2975	10
493	20240911	120400	51083150	2970	2970	2970	2970	0
494	20240911	120300	51083150	2970	2970	2970	2970	1
495	20240911	120200	51080180	2970	2970	2970	2970	0
496	20240911	120100	51080180	2970	2970	2970	2970	0
497	20240911	120000	51080180	2970	2970	2970	2970	0
498	20240911	115900	51080180	2970	2970	2970	2970	0
499	20240911	115800	51080180	2970	2970	2970	2970	0
500	20240911	115700	51080180	2970	2970	2970	2970	0
501	20240911	115600	51080180	2970	2970	2970	2970	0
502	20240911	115500	51080180	2970	2970	2970	2970	0
503	20240911	115400	51080180	2970	2970	2970	2970	0
504	20240911	115300	51080180	2970	2970	2970	2970	0
505	20240911	115200	51080180	2970	2970	2970	2970	0
506	20240911	115100	51080180	2970	2970	2970	2970	0
507	20240911	115000	51080180	2970	2970	2970	2970	0
508	20240911	114900	51080180	2970	2970	2970	2970	0
509	20240911	114800	51080180	2970	2970	2970	2970	0
510	20240911	114700	51080180	2970	2970	2970	2970	100
511	20240911	114600	50783180	2975	2975	2975	2975	0
512	20240911	114500	50783180	2975	2975	2975	2975	0
513	20240911	114400	50783180	2975	2975	2975	2975	0
514	20240911	114300	50783180	2975	2975	2975	2975	0
515	20240911	114200	50783180	2975	2975	2975	2975	0
516	20240911	114100	50783180	2975	2975	2975	2975	0
517	20240911	114000	50783180	2975	2955	2980	2955	295
518	20240911	113900	49908570	2960	2960	2960	2960	0
519	20240911	113800	49908570	2960	2960	2960	2960	0
520	20240911	113700	49908570	2960	2955	2960	2955	2
521	20240911	113600	49902655	2960	2940	2960	2940	121
522	20240911	113500	49546685	2945	2945	2945	2945	59
523	20240911	113400	49372930	2945	2945	2945	2945	0
524	20240911	113300	49372930	2945	2945	2945	2945	0
525	20240911	113200	49372930	2945	2945	2945	2945	0
526	20240911	113100	49372930	2945	2945	2945	2945	0
527	20240911	113000	49372930	2945	2945	2945	2945	0
528	20240911	112900	49372930	2945	2945	2945	2945	1
529	20240911	112800	49369985	2925	2945	2945	2925	1273
530	20240911	112700	45641165	2940	2940	2940	2940	0
531	20240911	112600	45641165	2940	2940	2940	2940	0
532	20240911	112500	45641165	2940	2940	2940	2940	0
533	20240911	112400	45641165	2940	2945	2945	2940	52
534	20240911	112300	45488280	2935	2935	2935	2935	0
535	20240911	112200	45488280	2935	2935	2935	2935	0
536	20240911	112100	45488280	2935	2935	2935	2935	0
537	20240911	112000	45488280	2935	2935	2935	2935	0
538	20240911	111900	45488280	2935	2935	2935	2935	0
539	20240911	111800	45488280	2935	2935	2935	2935	0
540	20240911	111700	45488280	2935	2935	2935	2935	0
541	20240911	111600	45488280	2935	2935	2935	2935	0
542	20240911	111500	45488280	2935	2935	2935	2935	0
543	20240911	111400	45488280	2935	2935	2935	2935	0
544	20240911	111300	45488280	2935	2935	2935	2935	74
545	20240911	111200	45271090	2935	2935	2935	2935	0
546	20240911	111100	45271090	2935	2935	2935	2935	0
547	20240911	111000	45271090	2935	2935	2935	2935	0
548	20240911	110900	45271090	2935	2935	2935	2935	0
549	20240911	110800	45271090	2935	2935	2935	2935	0
550	20240911	110700	45271090	2935	2935	2935	2935	0
551	20240911	110600	45271090	2935	2935	2935	2935	0
552	20240911	110500	45271090	2935	2935	2935	2935	0
553	20240911	110400	45271090	2935	2935	2935	2935	0
554	20240911	110300	45271090	2935	2935	2935	2935	0
555	20240911	110200	45271090	2935	2935	2935	2935	10
556	20240911	110100	45241740	2935	2935	2935	2935	0
557	20240911	110000	45241740	2935	2935	2935	2935	1
558	20240911	105900	45238805	2930	2930	2930	2930	0
559	20240911	105800	45238805	2930	2930	2930	2930	580
560	20240911	105700	43539405	2925	2925	2925	2925	0
561	20240911	105600	43539405	2925	2925	2925	2925	0
562	20240911	105500	43539405	2925	2925	2925	2925	0
563	20240911	105400	43539405	2925	2925	2925	2925	0
564	20240911	105300	43539405	2925	2935	2935	2925	844
565	20240911	105200	41070550	2945	2945	2945	2945	0
566	20240911	105100	41070550	2945	2940	2945	2940	8
567	20240911	105000	41047025	2945	2945	2945	2945	1
568	20240911	104900	41044080	2940	2940	2940	2940	0
569	20240911	104800	41044080	2940	2940	2940	2940	0
570	20240911	104700	41044080	2940	2940	2940	2940	4
571	20240911	104600	41032320	2935	2935	2935	2935	35
572	20240911	104500	40929595	2935	2935	2935	2935	1093
573	20240911	104400	37721640	2935	2940	2940	2930	4105
574	20240911	104300	25674700	2950	2950	2950	2950	0
575	20240911	104200	25674700	2950	2950	2950	2950	0
576	20240911	104100	25674700	2950	2950	2950	2950	0
577	20240911	104000	25674700	2950	2950	2950	2950	17
578	20240911	103900	25624550	2945	2945	2945	2945	0
579	20240911	103800	25624550	2945	2940	2950	2940	243
580	20240911	103700	24907725	2940	2940	2940	2940	0
581	20240911	103600	24907725	2940	2940	2940	2940	0
582	20240911	103500	24907725	2940	2940	2940	2940	0
583	20240911	103400	24907725	2940	2940	2940	2940	314
584	20240911	103300	23984565	2940	2955	2955	2940	892
585	20240911	103200	21359330	2960	2960	2960	2960	1
586	20240911	103100	21356370	2965	2965	2965	2965	0
587	20240911	103000	21356370	2965	2965	2965	2965	1
588	20240911	102900	21353405	2970	2955	2970	2955	107
589	20240911	102800	21037205	2965	2965	2965	2965	0
590	20240911	102700	21037205	2965	2970	2970	2965	2
591	20240911	102600	21031270	2960	2960	2960	2960	0
592	20240911	102500	21031270	2960	2960	2960	2960	0
593	20240911	102400	21031270	2960	2960	2960	2960	33
594	20240911	102300	20933590	2975	2975	2975	2975	0
595	20240911	102200	20933590	2975	2975	2975	2975	0
596	20240911	102100	20933590	2975	2975	2975	2975	0
597	20240911	102000	20933590	2975	2975	2975	2975	0
598	20240911	101900	20933590	2975	2975	2975	2975	0
599	20240911	101800	20933590	2975	2975	2975	2975	0
600	20240911	101700	20933590	2975	2975	2975	2975	0
601	20240911	101600	20933590	2975	2975	2975	2975	0
602	20240911	101500	20933590	2975	2975	2975	2975	0
603	20240911	101400	20933590	2975	2975	2975	2975	0
604	20240911	101300	20933590	2975	2975	2975	2975	0
605	20240911	101200	20933590	2975	2975	2975	2975	0
606	20240911	101100	20933590	2975	2975	2975	2975	0
607	20240911	101000	20933590	2975	2975	2975	2975	50
608	20240911	100900	20784840	2975	2975	2975	2975	43
609	20240911	100800	20656915	2975	2975	2975	2975	0
610	20240911	100700	20656915	2975	2975	2975	2975	0
611	20240911	100600	20656915	2975	2975	2975	2975	1
612	20240911	100500	20653940	2975	2975	2975	2975	0
613	20240911	100400	20653940	2975	2975	2975	2975	3
614	20240911	100300	20645015	2965	2965	2965	2965	0
615	20240911	100200	20645015	2965	2965	2965	2965	0
616	20240911	100100	20645015	2965	2965	2965	2965	1
617	20240911	100000	20642050	2970	2975	2975	2970	2
618	20240911	095900	20636105	2950	2950	2950	2950	0
619	20240911	095800	20636105	2950	2970	2980	2950	948
620	20240911	095700	17819435	2950	2950	2950	2950	0
621	20240911	095600	17819435	2950	2950	2950	2950	0
622	20240911	095500	17819435	2950	2950	2950	2950	0
623	20240911	095400	17819435	2950	2950	2950	2950	0
624	20240911	095300	17819435	2950	2950	2950	2950	188
625	20240911	095200	17264835	2955	2955	2955	2955	0
626	20240911	095100	17264835	2955	2955	2955	2955	0
627	20240911	095000	17264835	2955	2955	2955	2955	0
628	20240911	094900	17264835	2955	2955	2955	2955	0
629	20240911	094800	17264835	2955	2955	2955	2955	280
630	20240911	094700	16437435	2975	2975	2975	2975	0
631	20240911	094600	16437435	2975	2975	2975	2975	0
632	20240911	094500	16437435	2975	2975	2975	2975	0
633	20240911	094400	16437435	2975	2970	2975	2970	2
634	20240911	094300	16431490	2955	2970	2975	2955	1554
635	20240911	094200	11815920	2970	2970	2970	2970	0
636	20240911	094100	11815920	2970	2970	2970	2970	0
637	20240911	094000	11815920	2970	2970	2970	2970	3
638	20240911	093900	11807010	2970	2970	2970	2970	6
639	20240911	093800	11789190	2955	2955	2955	2955	0
640	20240911	093700	11789190	2955	2960	2960	2955	100
641	20240911	093600	11493440	2970	2970	2970	2970	0
642	20240911	093500	11493440	2970	2970	2970	2970	0
643	20240911	093400	11493440	2970	2970	2970	2970	0
644	20240911	093300	11493440	2970	2970	2970	2970	1
645	20240911	093200	11490470	2970	2970	2970	2970	0
646	20240911	093100	11490470	2970	2970	2970	2970	0
647	20240911	093000	11490470	2970	2970	2970	2970	0
648	20240911	092900	11490470	2970	2970	2970	2970	0
649	20240911	092800	11490470	2970	2970	2970	2970	0
650	20240911	092700	11490470	2970	2970	2970	2970	102
651	20240911	092600	11187530	2970	2970	2970	2970	50
652	20240911	092500	11039030	2970	2970	2970	2970	0
653	20240911	092400	11039030	2970	2970	2970	2970	3
654	20240911	092300	11030120	2955	2955	2955	2955	0
655	20240911	092200	11030120	2955	2955	2955	2955	152
656	20240911	092100	10580960	2970	2970	2970	2970	10
657	20240911	092000	10551260	2965	2965	2965	2965	24
658	20240911	091900	10480100	2965	2960	2965	2960	2
659	20240911	091800	10474175	2940	2940	2940	2940	0
660	20240911	091700	10474175	2940	2940	2940	2940	307
661	20240911	091600	9571595	2945	2945	2945	2945	21
662	20240911	091500	9509750	2945	2945	2945	2945	0
663	20240911	091400	9509750	2945	2945	2945	2945	201
664	20240911	091300	8917805	2970	2970	2970	2970	0
665	20240911	091200	8917805	2970	2970	2970	2970	5
666	20240911	091100	8902955	2970	2970	2970	2970	0
667	20240911	091000	8902955	2970	2970	2970	2970	0
668	20240911	090900	8902955	2970	2970	2970	2970	1
669	20240911	090800	8899985	2950	2955	2980	2950	2807
670	20240911	090700	605210	2980	2980	2980	2980	0
671	20240911	090600	605210	2980	2980	2980	2980	0
672	20240911	090500	605210	2980	2980	2980	2980	0
673	20240911	090400	605210	2980	2980	2980	2980	5
674	20240911	090300	590310	2985	2970	2985	2970	69
675	20240911	090200	385350	2960	2960	2960	2960	0
676	20240911	090100	385350	2960	2960	2960	2960	0
677	20240911	090000	385350	2960	2965	2965	2960	130