KissMeData/139670/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201800	27952545	2850	2850	2850	2850	725
3	20240911	201700	27952545	2850	2850	2850	2850	0
4	20240911	201600	27952545	2850	2850	2850	2850	0
5	20240911	201500	27952545	2850	2850	2850	2850	0
6	20240911	201400	27952545	2850	2850	2850	2850	0
7	20240911	201300	27952545	2850	2850	2850	2850	0
8	20240911	201200	27952545	2850	2850	2850	2850	0
9	20240911	201100	27952545	2850	2850	2850	2850	0
10	20240911	201000	27952545	2850	2850	2850	2850	0
11	20240911	200900	27952545	2850	2850	2850	2850	0
12	20240911	200800	27952545	2850	2850	2850	2850	0
13	20240911	200700	27952545	2850	2850	2850	2850	0
14	20240911	200600	27952545	2850	2850	2850	2850	0
15	20240911	200500	27952545	2850	2850	2850	2850	0
16	20240911	200400	27952545	2850	2850	2850	2850	0
17	20240911	200300	27952545	2850	2850	2850	2850	0
18	20240911	200200	27952545	2850	2850	2850	2850	0
19	20240911	200100	27952545	2850	2850	2850	2850	0
20	20240911	200000	27952545	2850	2850	2850	2850	0
21	20240911	195900	27952545	2850	2850	2850	2850	0
22	20240911	195800	27952545	2850	2850	2850	2850	0
23	20240911	195700	27952545	2850	2850	2850	2850	0
24	20240911	195600	27952545	2850	2850	2850	2850	0
25	20240911	195500	27952545	2850	2850	2850	2850	0
26	20240911	195400	27952545	2850	2850	2850	2850	0
27	20240911	195300	27952545	2850	2850	2850	2850	0
28	20240911	195200	27952545	2850	2850	2850	2850	0
29	20240911	195100	27952545	2850	2850	2850	2850	0
30	20240911	195000	27952545	2850	2850	2850	2850	0
31	20240911	194900	27952545	2850	2850	2850	2850	0
32	20240911	194800	27952545	2850	2850	2850	2850	725
33	20240911	194700	27952545	2850	2850	2850	2850	0
34	20240911	194600	27952545	2850	2850	2850	2850	0
35	20240911	194500	27952545	2850	2850	2850	2850	0
36	20240911	194400	27952545	2850	2850	2850	2850	0
37	20240911	194300	27952545	2850	2850	2850	2850	0
38	20240911	194200	27952545	2850	2850	2850	2850	0
39	20240911	194100	27952545	2850	2850	2850	2850	0
40	20240911	194000	27952545	2850	2850	2850	2850	0
41	20240911	193900	27952545	2850	2850	2850	2850	0
42	20240911	193800	27952545	2850	2850	2850	2850	0
43	20240911	193700	27952545	2850	2850	2850	2850	0
44	20240911	193600	27952545	2850	2850	2850	2850	0
45	20240911	193500	27952545	2850	2850	2850	2850	0
46	20240911	193400	27952545	2850	2850	2850	2850	0
47	20240911	193300	27952545	2850	2850	2850	2850	0
48	20240911	193200	27952545	2850	2850	2850	2850	0
49	20240911	193100	27952545	2850	2850	2850	2850	0
50	20240911	193000	27952545	2850	2850	2850	2850	0
51	20240911	192900	27952545	2850	2850	2850	2850	0
52	20240911	192800	27952545	2850	2850	2850	2850	0
53	20240911	192700	27952545	2850	2850	2850	2850	0
54	20240911	192600	27952545	2850	2850	2850	2850	0
55	20240911	192500	27952545	2850	2850	2850	2850	0
56	20240911	192400	27952545	2850	2850	2850	2850	0
57	20240911	192300	27952545	2850	2850	2850	2850	0
58	20240911	192200	27952545	2850	2850	2850	2850	0
59	20240911	192100	27952545	2850	2850	2850	2850	0
60	20240911	192000	27952545	2850	2850	2850	2850	0
61	20240911	191900	27952545	2850	2850	2850	2850	0
62	20240911	191800	27952545	2850	2850	2850	2850	725
63	20240911	191700	27952545	2850	2850	2850	2850	0
64	20240911	191600	27952545	2850	2850	2850	2850	0
65	20240911	191500	27952545	2850	2850	2850	2850	0
66	20240911	191400	27952545	2850	2850	2850	2850	0
67	20240911	191300	27952545	2850	2850	2850	2850	0
68	20240911	191200	27952545	2850	2850	2850	2850	0
69	20240911	191100	27952545	2850	2850	2850	2850	0
70	20240911	191000	27952545	2850	2850	2850	2850	0
71	20240911	190900	27952545	2850	2850	2850	2850	0
72	20240911	190800	27952545	2850	2850	2850	2850	0
73	20240911	190700	27952545	2850	2850	2850	2850	0
74	20240911	190600	27952545	2850	2850	2850	2850	0
75	20240911	190500	27952545	2850	2850	2850	2850	0
76	20240911	190400	27952545	2850	2850	2850	2850	0
77	20240911	190300	27952545	2850	2850	2850	2850	0
78	20240911	190200	27952545	2850	2850	2850	2850	0
79	20240911	190100	27952545	2850	2850	2850	2850	0
80	20240911	190000	27952545	2850	2850	2850	2850	0
81	20240911	185900	27952545	2850	2850	2850	2850	0
82	20240911	185800	27952545	2850	2850	2850	2850	0
83	20240911	185700	27952545	2850	2850	2850	2850	0
84	20240911	185600	27952545	2850	2850	2850	2850	0
85	20240911	185500	27952545	2850	2850	2850	2850	0
86	20240911	185400	27952545	2850	2850	2850	2850	0
87	20240911	185300	27952545	2850	2850	2850	2850	0
88	20240911	185200	27952545	2850	2850	2850	2850	0
89	20240911	185100	27952545	2850	2850	2850	2850	0
90	20240911	185000	27952545	2850	2850	2850	2850	0
91	20240911	184900	27952545	2850	2850	2850	2850	0
92	20240911	184800	27952545	2850	2850	2850	2850	725
93	20240911	184700	27952545	2850	2850	2850	2850	0
94	20240911	184600	27952545	2850	2850	2850	2850	0
95	20240911	184500	27952545	2850	2850	2850	2850	0
96	20240911	184400	27952545	2850	2850	2850	2850	0
97	20240911	184300	27952545	2850	2850	2850	2850	0
98	20240911	184200	27952545	2850	2850	2850	2850	0
99	20240911	184100	27952545	2850	2850	2850	2850	0
100	20240911	184000	27952545	2850	2850	2850	2850	0
101	20240911	183900	27952545	2850	2850	2850	2850	0
102	20240911	183800	27952545	2850	2850	2850	2850	0
103	20240911	183700	27952545	2850	2850	2850	2850	0
104	20240911	183600	27952545	2850	2850	2850	2850	0
105	20240911	183500	27952545	2850	2850	2850	2850	0
106	20240911	183400	27952545	2850	2850	2850	2850	0
107	20240911	183300	27952545	2850	2850	2850	2850	0
108	20240911	183200	27952545	2850	2850	2850	2850	0
109	20240911	183100	27952545	2850	2850	2850	2850	0
110	20240911	183000	27952545	2850	2850	2850	2850	0
111	20240911	182900	27952545	2850	2850	2850	2850	0
112	20240911	182800	27952545	2850	2850	2850	2850	0
113	20240911	182700	27952545	2850	2850	2850	2850	0
114	20240911	182600	27952545	2850	2850	2850	2850	0
115	20240911	182500	27952545	2850	2850	2850	2850	0
116	20240911	182400	27952545	2850	2850	2850	2850	0
117	20240911	182300	27952545	2850	2850	2850	2850	0
118	20240911	182200	27952545	2850	2850	2850	2850	0
119	20240911	182100	27952545	2850	2850	2850	2850	0
120	20240911	182000	27952545	2850	2850	2850	2850	0
121	20240911	181900	27952545	2850	2850	2850	2850	0
122	20240911	181800	27952545	2850	2850	2850	2850	725
123	20240911	181700	27952545	2850	2850	2850	2850	0
124	20240911	181600	27952545	2850	2850	2850	2850	0
125	20240911	181500	27952545	2850	2850	2850	2850	0
126	20240911	181400	27952545	2850	2850	2850	2850	0
127	20240911	181300	27952545	2850	2850	2850	2850	0
128	20240911	181200	27952545	2850	2850	2850	2850	0
129	20240911	181100	27952545	2850	2850	2850	2850	0
130	20240911	181000	27952545	2850	2850	2850	2850	0
131	20240911	180900	27952545	2850	2850	2850	2850	0
132	20240911	180800	27952545	2850	2850	2850	2850	0
133	20240911	180700	27952545	2850	2850	2850	2850	0
134	20240911	180600	27952545	2850	2850	2850	2850	0
135	20240911	180500	27952545	2850	2850	2850	2850	0
136	20240911	180400	27952545	2850	2850	2850	2850	0
137	20240911	180300	27952545	2850	2850	2850	2850	0
138	20240911	180200	27952545	2850	2850	2850	2850	0
139	20240911	180100	27952545	2850	2850	2850	2850	0
140	20240911	180000	27952545	2850	2850	2850	2850	0
141	20240911	175900	27952545	2850	2850	2850	2850	0
142	20240911	175800	27952545	2850	2850	2850	2850	0
143	20240911	175700	27952545	2850	2850	2850	2850	0
144	20240911	175600	27952545	2850	2850	2850	2850	0
145	20240911	175500	27952545	2850	2850	2850	2850	0
146	20240911	175400	27952545	2850	2850	2850	2850	0
147	20240911	175300	27952545	2850	2850	2850	2850	0
148	20240911	175200	27952545	2850	2850	2850	2850	0
149	20240911	175100	27952545	2850	2850	2850	2850	0
150	20240911	175000	27952545	2850	2850	2850	2850	0
151	20240911	174900	27952545	2850	2850	2850	2850	0
152	20240911	174800	27952545	2850	2850	2850	2850	725
153	20240911	174700	27952545	2850	2850	2850	2850	0
154	20240911	174600	27952545	2850	2850	2850	2850	0
155	20240911	174500	27952545	2850	2850	2850	2850	0
156	20240911	174400	27952545	2850	2850	2850	2850	0
157	20240911	174300	27952545	2850	2850	2850	2850	0
158	20240911	174200	27952545	2850	2850	2850	2850	0
159	20240911	174100	27952545	2850	2850	2850	2850	0
160	20240911	174000	27952545	2850	2850	2850	2850	0
161	20240911	173900	27952545	2850	2850	2850	2850	0
162	20240911	173800	27952545	2850	2850	2850	2850	0
163	20240911	173700	27952545	2850	2850	2850	2850	0
164	20240911	173600	27952545	2850	2850	2850	2850	0
165	20240911	173500	27952545	2850	2850	2850	2850	0
166	20240911	173400	27952545	2850	2850	2850	2850	0
167	20240911	173300	27952545	2850	2850	2850	2850	0
168	20240911	173200	27952545	2850	2850	2850	2850	0
169	20240911	173100	27952545	2850	2850	2850	2850	0
170	20240911	173000	27952545	2850	2850	2850	2850	0
171	20240911	172900	27952545	2850	2850	2850	2850	0
172	20240911	172800	27952545	2850	2850	2850	2850	0
173	20240911	172700	27952545	2850	2850	2850	2850	0
174	20240911	172600	27952545	2850	2850	2850	2850	0
175	20240911	172500	27952545	2850	2850	2850	2850	0
176	20240911	172400	27952545	2850	2850	2850	2850	0
177	20240911	172300	27952545	2850	2850	2850	2850	0
178	20240911	172200	27952545	2850	2850	2850	2850	0
179	20240911	172100	27952545	2850	2850	2850	2850	0
180	20240911	172000	27952545	2850	2850	2850	2850	0
181	20240911	171900	27952545	2850	2850	2850	2850	0
182	20240911	171800	27952545	2850	2850	2850	2850	725
183	20240911	171700	27952545	2850	2850	2850	2850	0
184	20240911	171600	27952545	2850	2850	2850	2850	0
185	20240911	171500	27952545	2850	2850	2850	2850	0
186	20240911	171400	27952545	2850	2850	2850	2850	0
187	20240911	171300	27952545	2850	2850	2850	2850	0
188	20240911	171200	27952545	2850	2850	2850	2850	0
189	20240911	171100	27952545	2850	2850	2850	2850	0
190	20240911	171000	27952545	2850	2850	2850	2850	0
191	20240911	170900	27952545	2850	2850	2850	2850	0
192	20240911	170800	27952545	2850	2850	2850	2850	0
193	20240911	170700	27952545	2850	2850	2850	2850	0
194	20240911	170600	27952545	2850	2850	2850	2850	0
195	20240911	170500	27952545	2850	2850	2850	2850	0
196	20240911	170400	27952545	2850	2850	2850	2850	0
197	20240911	170300	27952545	2850	2850	2850	2850	0
198	20240911	170200	27952545	2850	2850	2850	2850	0
199	20240911	170100	27952545	2850	2850	2850	2850	0
200	20240911	170000	27952545	2850	2850	2850	2850	0
201	20240911	165900	27952545	2850	2850	2850	2850	0
202	20240911	165800	27952545	2850	2850	2850	2850	0
203	20240911	165700	27952545	2850	2850	2850	2850	0
204	20240911	165600	27952545	2850	2850	2850	2850	0
205	20240911	165500	27952545	2850	2850	2850	2850	0
206	20240911	165400	27952545	2850	2850	2850	2850	0
207	20240911	165300	27952545	2850	2850	2850	2850	0
208	20240911	165200	27952545	2850	2850	2850	2850	0
209	20240911	165100	27952545	2850	2850	2850	2850	0
210	20240911	165000	27952545	2850	2850	2850	2850	0
211	20240911	164900	27952545	2850	2850	2850	2850	0
212	20240911	164800	27952545	2850	2850	2850	2850	725
213	20240911	164700	27952545	2850	2850	2850	2850	0
214	20240911	164600	27952545	2850	2850	2850	2850	0
215	20240911	164500	27952545	2850	2850	2850	2850	0
216	20240911	164400	27952545	2850	2850	2850	2850	0
217	20240911	164300	27952545	2850	2850	2850	2850	0
218	20240911	164200	27952545	2850	2850	2850	2850	0
219	20240911	164100	27952545	2850	2850	2850	2850	0
220	20240911	164000	27952545	2850	2850	2850	2850	0
221	20240911	163900	27952545	2850	2850	2850	2850	0
222	20240911	163800	27952545	2850	2850	2850	2850	0
223	20240911	163700	27952545	2850	2850	2850	2850	0
224	20240911	163600	27952545	2850	2850	2850	2850	0
225	20240911	163500	27952545	2850	2850	2850	2850	0
226	20240911	163400	27952545	2850	2850	2850	2850	0
227	20240911	163300	27952545	2850	2850	2850	2850	0
228	20240911	163200	27952545	2850	2850	2850	2850	0
229	20240911	163100	27952545	2850	2850	2850	2850	0
230	20240911	163000	27952545	2850	2850	2850	2850	0
231	20240911	162900	27952545	2850	2850	2850	2850	0
232	20240911	162800	27952545	2850	2850	2850	2850	0
233	20240911	162700	27952545	2850	2850	2850	2850	0
234	20240911	162600	27952545	2850	2850	2850	2850	0
235	20240911	162500	27952545	2850	2850	2850	2850	0
236	20240911	162400	27952545	2850	2850	2850	2850	0
237	20240911	162300	27952545	2850	2850	2850	2850	0
238	20240911	162200	27952545	2850	2850	2850	2850	0
239	20240911	162100	27952545	2850	2850	2850	2850	0
240	20240911	162000	27952545	2850	2850	2850	2850	0
241	20240911	161900	27952545	2850	2850	2850	2850	0
242	20240911	161800	27952545	2850	2850	2850	2850	725
243	20240911	161700	27952545	2850	2850	2850	2850	0
244	20240911	161600	27952545	2850	2850	2850	2850	0
245	20240911	161500	27952545	2850	2850	2850	2850	0
246	20240911	161400	27952545	2850	2850	2850	2850	0
247	20240911	161300	27952545	2850	2850	2850	2850	0
248	20240911	161200	27952545	2850	2850	2850	2850	0
249	20240911	161100	27952545	2850	2850	2850	2850	0
250	20240911	161000	27952545	2850	2850	2850	2850	0
251	20240911	160900	27952545	2850	2850	2850	2850	0
252	20240911	160800	27952545	2850	2850	2850	2850	0
253	20240911	160700	27952545	2850	2850	2850	2850	0
254	20240911	160600	27952545	2850	2850	2850	2850	0
255	20240911	160500	27952545	2850	2850	2850	2850	0
256	20240911	160400	27952545	2850	2850	2850	2850	0
257	20240911	160300	27952545	2850	2850	2850	2850	0
258	20240911	160200	27952545	2850	2850	2850	2850	0
259	20240911	160100	27952545	2850	2850	2850	2850	0
260	20240911	160000	27952545	2850	2850	2850	2850	0
261	20240911	155900	27952545	2850	2850	2850	2850	0
262	20240911	155800	27952545	2850	2850	2850	2850	0
263	20240911	155700	27952545	2850	2850	2850	2850	0
264	20240911	155600	27952545	2850	2850	2850	2850	0
265	20240911	155500	27952545	2850	2850	2850	2850	0
266	20240911	155400	27952545	2850	2850	2850	2850	0
267	20240911	155300	27952545	2850	2850	2850	2850	0
268	20240911	155200	27952545	2850	2850	2850	2850	0
269	20240911	155100	27952545	2850	2850	2850	2850	0
270	20240911	155000	27952545	2850	2850	2850	2850	0
271	20240911	154900	27952545	2850	2850	2850	2850	0
272	20240911	154800	27952545	2850	2850	2850	2850	725
273	20240911	154700	27952545	2850	2850	2850	2850	0
274	20240911	154600	27952545	2850	2850	2850	2850	0
275	20240911	154500	27952545	2850	2850	2850	2850	0
276	20240911	154400	27952545	2850	2850	2850	2850	0
277	20240911	154300	27952545	2850	2850	2850	2850	0
278	20240911	154200	27952545	2850	2850	2850	2850	0
279	20240911	154100	27952545	2850	2850	2850	2850	0
280	20240911	154000	27952545	2850	2850	2850	2850	0
281	20240911	153900	27952545	2850	2850	2850	2850	0
282	20240911	153800	27952545	2850	2850	2850	2850	0
283	20240911	153700	27952545	2850	2850	2850	2850	0
284	20240911	153600	27952545	2850	2850	2850	2850	0
285	20240911	153500	27952545	2850	2850	2850	2850	0
286	20240911	153400	27952545	2850	2850	2850	2850	0
287	20240911	153300	27952545	2850	2850	2850	2850	0
288	20240911	153200	27952545	2850	2850	2850	2850	0
289	20240911	153100	27952545	2850	2850	2850	2850	0
290	20240911	153000	27952545	2850	2850	2850	2850	725
291	20240911	152900	25886295	2915	2915	2915	2915	0
292	20240911	152800	25886295	2915	2915	2915	2915	0
293	20240911	152700	25886295	2915	2915	2915	2915	0
294	20240911	152600	25886295	2915	2915	2915	2915	0
295	20240911	152500	25886295	2915	2915	2915	2915	0
296	20240911	152400	25886295	2915	2915	2915	2915	0
297	20240911	152300	25886295	2915	2915	2915	2915	0
298	20240911	152200	25886295	2915	2915	2915	2915	0
299	20240911	152100	25886295	2915	2915	2915	2915	0
300	20240911	152000	25886295	2915	2915	2915	2915	0
301	20240911	151900	25886295	2915	2915	2915	2915	0
302	20240911	151800	25886295	2915	2915	2915	2915	0
303	20240911	151700	25886295	2915	2915	2915	2915	0
304	20240911	151600	25886295	2915	2915	2915	2915	0
305	20240911	151500	25886295	2915	2915	2915	2915	0
306	20240911	151400	25886295	2915	2915	2915	2915	0
307	20240911	151300	25886295	2915	2885	2915	2870	375
308	20240911	151200	24801075	2915	2915	2915	2915	0
309	20240911	151100	24801075	2915	2915	2915	2915	0
310	20240911	151000	24801075	2915	2915	2915	2915	0
311	20240911	150900	24801075	2915	2915	2915	2915	0
312	20240911	150800	24801075	2915	2915	2915	2915	0
313	20240911	150700	24801075	2915	2915	2915	2915	0
314	20240911	150600	24801075	2915	2915	2915	2915	0
315	20240911	150500	24801075	2915	2900	2915	2900	4
316	20240911	150400	24789445	2895	2895	2895	2895	0
317	20240911	150300	24789445	2895	2895	2895	2895	1
318	20240911	150200	24786550	2895	2900	2900	2895	454
319	20240911	150100	23469960	2900	2900	2900	2900	0
320	20240911	150000	23469960	2900	2900	2900	2900	0
321	20240911	145900	23469960	2900	2900	2900	2900	0
322	20240911	145800	23469960	2900	2900	2900	2900	0
323	20240911	145700	23469960	2900	2895	2900	2895	2
324	20240911	145600	23464165	2895	2895	2895	2895	0
325	20240911	145500	23464165	2895	2895	2895	2895	0
326	20240911	145400	23464165	2895	2895	2895	2895	0
327	20240911	145300	23464165	2895	2895	2895	2895	4
328	20240911	145200	23452585	2865	2865	2865	2865	0
329	20240911	145100	23452585	2865	2865	2865	2865	0
330	20240911	145000	23452585	2865	2865	2865	2865	0
331	20240911	144900	23452585	2865	2865	2865	2865	0
332	20240911	144800	23452585	2865	2865	2865	2865	0
333	20240911	144700	23452585	2865	2865	2865	2865	0
334	20240911	144600	23452585	2865	2865	2865	2865	0
335	20240911	144500	23452585	2865	2865	2865	2865	310
336	20240911	144400	22564435	2865	2885	2900	2865	14
337	20240911	144300	22524215	2855	2855	2855	2855	0
338	20240911	144200	22524215	2855	2880	2880	2855	95
339	20240911	144100	22252725	2885	2885	2885	2885	0
340	20240911	144000	22252725	2885	2885	2885	2885	0
341	20240911	143900	22252725	2885	2885	2885	2885	0
342	20240911	143800	22252725	2885	2885	2885	2885	0
343	20240911	143700	22252725	2885	2885	2885	2885	0
344	20240911	143600	22252725	2885	2885	2885	2885	2
345	20240911	143500	22246955	2890	2890	2890	2890	0
346	20240911	143400	22246955	2890	2890	2890	2890	0
347	20240911	143300	22246955	2890	2890	2890	2890	0
348	20240911	143200	22246955	2890	2890	2890	2890	1
349	20240911	143100	22244065	2890	2890	2890	2890	0
350	20240911	143000	22244065	2890	2890	2890	2890	0
351	20240911	142900	22244065	2890	2890	2890	2890	0
352	20240911	142800	22244065	2890	2890	2890	2890	0
353	20240911	142700	22244065	2890	2890	2890	2890	0
354	20240911	142600	22244065	2890	2890	2890	2890	1
355	20240911	142500	22241175	2890	2890	2890	2890	0
356	20240911	142400	22241175	2890	2890	2890	2890	0
357	20240911	142300	22241175	2890	2890	2890	2890	0
358	20240911	142200	22241175	2890	2900	2900	2890	24
359	20240911	142100	22171640	2920	2920	2920	2920	0
360	20240911	142000	22171640	2920	2920	2920	2920	0
361	20240911	141900	22171640	2920	2920	2920	2920	0
362	20240911	141800	22171640	2920	2920	2920	2920	0
363	20240911	141700	22171640	2920	2920	2920	2920	0
364	20240911	141600	22171640	2920	2920	2920	2920	0
365	20240911	141500	22171640	2920	2920	2920	2920	0
366	20240911	141400	22171640	2920	2920	2920	2920	0
367	20240911	141300	22171640	2920	2920	2920	2920	0
368	20240911	141200	22171640	2920	2920	2920	2920	0
369	20240911	141100	22171640	2920	2920	2920	2920	0
370	20240911	141000	22171640	2920	2920	2920	2920	0
371	20240911	140900	22171640	2920	2920	2920	2920	0
372	20240911	140800	22171640	2920	2920	2920	2920	0
373	20240911	140700	22171640	2920	2920	2920	2920	0
374	20240911	140600	22171640	2920	2920	2920	2920	0
375	20240911	140500	22171640	2920	2915	2920	2915	100
376	20240911	140400	21879650	2920	2920	2920	2920	0
377	20240911	140300	21879650	2920	2920	2920	2920	0
378	20240911	140200	21879650	2920	2920	2920	2920	1
379	20240911	140100	21876730	2920	2920	2920	2920	0
380	20240911	140000	21876730	2920	2920	2920	2920	0
381	20240911	135900	21876730	2920	2920	2920	2920	0
382	20240911	135800	21876730	2920	2920	2920	2920	1
383	20240911	135700	21873810	2900	2900	2900	2900	0
384	20240911	135600	21873810	2900	2900	2900	2900	0
385	20240911	135500	21873810	2900	2900	2900	2900	3
386	20240911	135400	21865110	2920	2920	2920	2920	8
387	20240911	135300	21841750	2930	2925	2930	2925	100
388	20240911	135200	21548795	2925	2925	2925	2925	0
389	20240911	135100	21548795	2925	2925	2925	2925	0
390	20240911	135000	21548795	2925	2925	2925	2925	20
391	20240911	134900	21490295	2920	2920	2920	2920	0
392	20240911	134800	21490295	2920	2900	2920	2900	2
393	20240911	134700	21484475	2900	2900	2900	2900	5
394	20240911	134600	21469975	2925	2925	2925	2925	0
395	20240911	134500	21469975	2925	2925	2925	2925	0
396	20240911	134400	21469975	2925	2925	2925	2925	0
397	20240911	134300	21469975	2925	2925	2925	2925	0
398	20240911	134200	21469975	2925	2925	2925	2925	0
399	20240911	134100	21469975	2925	2915	2925	2915	5
400	20240911	134000	21455380	2900	2900	2900	2900	0
401	20240911	133900	21455380	2900	2900	2900	2900	0
402	20240911	133800	21455380	2900	2900	2900	2900	0
403	20240911	133700	21455380	2900	2900	2900	2900	0
404	20240911	133600	21455380	2900	2900	2900	2900	0
405	20240911	133500	21455380	2900	2900	2900	2900	0
406	20240911	133400	21455380	2900	2900	2900	2900	0
407	20240911	133300	21455380	2900	2900	2900	2900	0
408	20240911	133200	21455380	2900	2900	2900	2900	0
409	20240911	133100	21455380	2900	2900	2900	2900	1
410	20240911	133000	21452480	2915	2915	2915	2915	0
411	20240911	132900	21452480	2915	2915	2915	2915	0
412	20240911	132800	21452480	2915	2915	2915	2915	0
413	20240911	132700	21452480	2915	2915	2915	2915	0
414	20240911	132600	21452480	2915	2915	2915	2915	0
415	20240911	132500	21452480	2915	2915	2915	2915	0
416	20240911	132400	21452480	2915	2915	2915	2915	0
417	20240911	132300	21452480	2915	2905	2915	2905	2
418	20240911	132200	21446660	2905	2905	2905	2905	23
419	20240911	132100	21379845	2925	2925	2925	2925	0
420	20240911	132000	21379845	2925	2925	2925	2925	0
421	20240911	131900	21379845	2925	2925	2925	2925	0
422	20240911	131800	21379845	2925	2925	2925	2925	0
423	20240911	131700	21379845	2925	2925	2925	2925	0
424	20240911	131600	21379845	2925	2910	2925	2910	15
425	20240911	131500	21336180	2905	2905	2905	2905	46
426	20240911	131400	21202550	2930	2925	2930	2925	15
427	20240911	131300	21158640	2930	2920	2930	2920	449
428	20240911	131200	19843905	2925	2925	2925	2925	0
429	20240911	131100	19843905	2925	2925	2925	2925	0
430	20240911	131000	19843905	2925	2925	2925	2925	0
431	20240911	130900	19843905	2925	2925	2925	2925	0
432	20240911	130800	19843905	2925	2925	2925	2925	0
433	20240911	130700	19843905	2925	2925	2925	2925	0
434	20240911	130600	19843905	2925	2925	2925	2925	0
435	20240911	130500	19843905	2925	2925	2925	2925	0
436	20240911	130400	19843905	2925	2925	2925	2925	0
437	20240911	130300	19843905	2925	2925	2925	2925	0
438	20240911	130200	19843905	2925	2925	2925	2925	0
439	20240911	130100	19843905	2925	2925	2925	2925	0
440	20240911	130000	19843905	2925	2925	2925	2925	1
441	20240911	125900	19840980	2925	2925	2925	2925	0
442	20240911	125800	19840980	2925	2925	2925	2925	1
443	20240911	125700	19838055	2925	2925	2925	2925	1
444	20240911	125600	19835130	2930	2930	2930	2930	0
445	20240911	125500	19835130	2930	2930	2930	2930	0
446	20240911	125400	19835130	2930	2930	2930	2930	0
447	20240911	125300	19835130	2930	2930	2930	2930	0
448	20240911	125200	19835130	2930	2930	2930	2930	0
449	20240911	125100	19835130	2930	2930	2930	2930	0
450	20240911	125000	19835130	2930	2930	2930	2930	0
451	20240911	124900	19835130	2930	2930	2930	2930	0
452	20240911	124800	19835130	2930	2930	2930	2930	0
453	20240911	124700	19835130	2930	2930	2930	2930	0
454	20240911	124600	19835130	2930	2930	2930	2930	7
455	20240911	124500	19814620	2930	2925	2930	2925	35
456	20240911	124400	19712220	2925	2930	2930	2925	45
457	20240911	124300	19580520	2925	2905	2925	2905	15
458	20240911	124200	19536860	2910	2910	2910	2910	0
459	20240911	124100	19536860	2910	2910	2910	2910	2
460	20240911	124000	19531040	2910	2910	2910	2910	0
461	20240911	123900	19531040	2910	2910	2910	2910	0
462	20240911	123800	19531040	2910	2910	2910	2910	0
463	20240911	123700	19531040	2910	2910	2910	2910	0
464	20240911	123600	19531040	2910	2910	2910	2910	0
465	20240911	123500	19531040	2910	2910	2910	2910	0
466	20240911	123400	19531040	2910	2910	2910	2910	0
467	20240911	123300	19531040	2910	2910	2910	2910	0
468	20240911	123200	19531040	2910	2910	2910	2910	0
469	20240911	123100	19531040	2910	2910	2910	2910	0
470	20240911	123000	19531040	2910	2910	2910	2905	44
471	20240911	122900	19403005	2910	2910	2910	2910	20
472	20240911	122800	19344805	2910	2905	2910	2905	100
473	20240911	122700	19053835	2910	2910	2910	2910	0
474	20240911	122600	19053835	2910	2910	2910	2910	0
475	20240911	122500	19053835	2910	2910	2910	2910	0
476	20240911	122400	19053835	2910	2910	2910	2910	0
477	20240911	122300	19053835	2910	2910	2910	2910	0
478	20240911	122200	19053835	2910	2910	2910	2910	0
479	20240911	122100	19053835	2910	2910	2910	2910	0
480	20240911	122000	19053835	2910	2910	2910	2910	0
481	20240911	121900	19053835	2910	2910	2910	2910	0
482	20240911	121800	19053835	2910	2910	2910	2910	0
483	20240911	121700	19053835	2910	2910	2910	2910	0
484	20240911	121600	19053835	2910	2910	2910	2910	0
485	20240911	121500	19053835	2910	2910	2910	2910	6
486	20240911	121400	19036375	2910	2895	2910	2895	116
487	20240911	121300	18699365	2905	2900	2910	2855	150
488	20240911	121200	18268245	2890	2890	2890	2890	1
489	20240911	121100	18265355	2910	2910	2910	2910	0
490	20240911	121000	18265355	2910	2910	2910	2910	0
491	20240911	120900	18265355	2910	2910	2910	2910	0
492	20240911	120800	18265355	2910	2910	2910	2910	0
493	20240911	120700	18265355	2910	2910	2910	2910	0
494	20240911	120600	18265355	2910	2910	2910	2910	0
495	20240911	120500	18265355	2910	2910	2910	2910	0
496	20240911	120400	18265355	2910	2910	2910	2910	0
497	20240911	120300	18265355	2910	2910	2910	2910	0
498	20240911	120200	18265355	2910	2910	2910	2910	0
499	20240911	120100	18265355	2910	2910	2910	2910	0
500	20240911	120000	18265355	2910	2910	2910	2910	0
501	20240911	115900	18265355	2910	2910	2910	2910	0
502	20240911	115800	18265355	2910	2910	2910	2910	0
503	20240911	115700	18265355	2910	2910	2910	2910	0
504	20240911	115600	18265355	2910	2910	2910	2910	0
505	20240911	115500	18265355	2910	2910	2910	2910	0
506	20240911	115400	18265355	2910	2910	2910	2910	0
507	20240911	115300	18265355	2910	2910	2910	2910	0
508	20240911	115200	18265355	2910	2910	2910	2910	0
509	20240911	115100	18265355	2910	2910	2910	2910	0
510	20240911	115000	18265355	2910	2850	2910	2850	1020
511	20240911	114900	15357600	2850	2850	2850	2850	0
512	20240911	114800	15357600	2850	2850	2850	2850	0
513	20240911	114700	15357600	2850	2850	2850	2850	0
514	20240911	114600	15357600	2850	2850	2850	2850	0
515	20240911	114500	15357600	2850	2880	2880	2850	521
516	20240911	114400	13872335	2875	2885	2885	2875	3
517	20240911	114300	13863700	2885	2885	2885	2885	0
518	20240911	114200	13863700	2885	2885	2885	2885	0
519	20240911	114100	13863700	2885	2885	2885	2885	2
520	20240911	114000	13857930	2875	2875	2875	2875	0
521	20240911	113900	13857930	2875	2875	2875	2875	0
522	20240911	113800	13857930	2875	2875	2875	2875	0
523	20240911	113700	13857930	2875	2875	2875	2875	0
524	20240911	113600	13857930	2875	2875	2875	2875	2
525	20240911	113500	13852180	2875	2875	2875	2875	0
526	20240911	113400	13852180	2875	2875	2875	2875	0
527	20240911	113300	13852180	2875	2880	2880	2875	2
528	20240911	113200	13846425	2885	2885	2885	2885	301
529	20240911	113100	12978040	2895	2895	2895	2895	4
530	20240911	113000	12966460	2890	2890	2890	2890	11
531	20240911	112900	12934670	2890	2890	2890	2890	0
532	20240911	112800	12934670	2890	2890	2890	2890	0
533	20240911	112700	12934670	2890	2890	2890	2890	0
534	20240911	112600	12934670	2890	2890	2890	2890	95
535	20240911	112500	12660120	2890	2895	2895	2890	10
536	20240911	112400	12631195	2900	2900	2900	2900	0
537	20240911	112300	12631195	2900	2900	2900	2900	47
538	20240911	112200	12494895	2910	2910	2910	2910	0
539	20240911	112100	12494895	2910	2910	2910	2910	0
540	20240911	112000	12494895	2910	2915	2915	2910	2
541	20240911	111900	12489070	2895	2895	2895	2895	0
542	20240911	111800	12489070	2895	2895	2895	2895	0
543	20240911	111700	12489070	2895	2895	2895	2895	0
544	20240911	111600	12489070	2895	2895	2895	2895	20
545	20240911	111500	12431170	2895	2895	2895	2895	0
546	20240911	111400	12431170	2895	2895	2895	2895	0
547	20240911	111300	12431170	2895	2895	2895	2895	0
548	20240911	111200	12431170	2895	2895	2895	2895	0
549	20240911	111100	12431170	2895	2895	2895	2895	0
550	20240911	111000	12431170	2895	2895	2895	2895	0
551	20240911	110900	12431170	2895	2895	2895	2895	0
552	20240911	110800	12431170	2895	2895	2895	2895	0
553	20240911	110700	12431170	2895	2895	2895	2895	0
554	20240911	110600	12431170	2895	2895	2895	2895	0
555	20240911	110500	12431170	2895	2895	2895	2895	1
556	20240911	110400	12428275	2930	2930	2930	2930	0
557	20240911	110300	12428275	2930	2930	2930	2930	0
558	20240911	110200	12428275	2930	2930	2930	2930	0
559	20240911	110100	12428275	2930	2930	2930	2930	0
560	20240911	110000	12428275	2930	2930	2930	2930	0
561	20240911	105900	12428275	2930	2930	2930	2930	0
562	20240911	105800	12428275	2930	2930	2930	2930	0
563	20240911	105700	12428275	2930	2930	2930	2930	0
564	20240911	105600	12428275	2930	2895	2930	2895	100
565	20240911	105500	12136735	2890	2890	2890	2890	0
566	20240911	105400	12136735	2890	2890	2890	2890	0
567	20240911	105300	12136735	2890	2885	2890	2885	2
568	20240911	105200	12130960	2880	2895	2895	2835	377
569	20240911	105100	11051455	2900	2900	2900	2900	0
570	20240911	105000	11051455	2900	2910	2910	2900	1045
571	20240911	104900	8018000	2920	2920	2920	2920	0
572	20240911	104800	8018000	2920	2920	2920	2920	0
573	20240911	104700	8018000	2920	2920	2920	2920	0
574	20240911	104600	8018000	2920	2920	2920	2920	0
575	20240911	104500	8018000	2920	2920	2920	2920	0
576	20240911	104400	8018000	2920	2920	2920	2920	0
577	20240911	104300	8018000	2920	2920	2920	2920	1
578	20240911	104200	8015080	2935	2935	2935	2935	0
579	20240911	104100	8015080	2935	2935	2935	2935	0
580	20240911	104000	8015080	2935	2935	2935	2935	0
581	20240911	103900	8015080	2935	2935	2935	2935	0
582	20240911	103800	8015080	2935	2935	2935	2935	0
583	20240911	103700	8015080	2935	2935	2935	2935	0
584	20240911	103600	8015080	2935	2935	2935	2935	0
585	20240911	103500	8015080	2935	2935	2935	2935	0
586	20240911	103400	8015080	2935	2910	2935	2910	1062
587	20240911	103300	4924625	2915	2920	2920	2915	69
588	20240911	103200	4723240	2940	2940	2940	2940	0
589	20240911	103100	4723240	2940	2940	2940	2940	0
590	20240911	103000	4723240	2940	2940	2940	2940	0
591	20240911	102900	4723240	2940	2940	2940	2940	0
592	20240911	102800	4723240	2940	2940	2940	2940	0
593	20240911	102700	4723240	2940	2940	2940	2940	0
594	20240911	102600	4723240	2940	2940	2940	2940	0
595	20240911	102500	4723240	2940	2940	2940	2940	0
596	20240911	102400	4723240	2940	2940	2940	2940	0
597	20240911	102300	4723240	2940	2940	2940	2940	0
598	20240911	102200	4723240	2940	2940	2940	2940	0
599	20240911	102100	4723240	2940	2940	2940	2940	0
600	20240911	102000	4723240	2940	2940	2940	2940	0
601	20240911	101900	4723240	2940	2940	2940	2940	0
602	20240911	101800	4723240	2940	2940	2940	2940	0
603	20240911	101700	4723240	2940	2940	2940	2940	0
604	20240911	101600	4723240	2940	2940	2940	2940	0
605	20240911	101500	4723240	2940	2940	2940	2940	0
606	20240911	101400	4723240	2940	2940	2940	2940	0
607	20240911	101300	4723240	2940	2940	2940	2940	0
608	20240911	101200	4723240	2940	2935	2940	2935	100
609	20240911	101100	4429570	2910	2935	2935	2910	11
610	20240911	101000	4397310	2910	2910	2910	2910	61
611	20240911	100900	4219800	2935	2935	2935	2935	0
612	20240911	100800	4219800	2935	2935	2935	2935	0
613	20240911	100700	4219800	2935	2935	2935	2935	0
614	20240911	100600	4219800	2935	2935	2935	2935	0
615	20240911	100500	4219800	2935	2935	2935	2935	0
616	20240911	100400	4219800	2935	2935	2935	2935	6
617	20240911	100300	4202190	2935	2935	2935	2935	0
618	20240911	100200	4202190	2935	2935	2935	2935	2
619	20240911	100100	4196320	2935	2935	2935	2935	5
620	20240911	100000	4181645	2935	2935	2935	2935	0
621	20240911	095900	4181645	2935	2935	2935	2935	0
622	20240911	095800	4181645	2935	2935	2935	2935	0
623	20240911	095700	4181645	2935	2920	2935	2910	101
624	20240911	095600	3887620	2935	2935	2935	2935	100
625	20240911	095500	3594120	2930	2930	2930	2930	0
626	20240911	095400	3594120	2930	2930	2930	2930	0
627	20240911	095300	3594120	2930	2930	2930	2930	50
628	20240911	095200	3447620	2930	2930	2930	2930	4
629	20240911	095100	3435900	2935	2935	2935	2935	0
630	20240911	095000	3435900	2935	2935	2935	2935	0
631	20240911	094900	3435900	2935	2935	2935	2935	0
632	20240911	094800	3435900	2935	2910	2935	2910	2
633	20240911	094700	3430055	2910	2910	2910	2910	0
634	20240911	094600	3430055	2910	2910	2910	2910	0
635	20240911	094500	3430055	2910	2910	2910	2910	0
636	20240911	094400	3430055	2910	2910	2910	2910	0
637	20240911	094300	3430055	2910	2910	2910	2910	0
638	20240911	094200	3430055	2910	2910	2910	2910	0
639	20240911	094100	3430055	2910	2920	2920	2910	50
640	20240911	094000	3284515	2935	2935	2935	2935	0
641	20240911	093900	3284515	2935	2935	2935	2935	4
642	20240911	093800	3272775	2935	2925	2935	2925	12
643	20240911	093700	3237660	2920	2920	2920	2920	1
644	20240911	093600	3234740	2925	2925	2925	2925	0
645	20240911	093500	3234740	2925	2925	2925	2925	2
646	20240911	093400	3228890	2925	2925	2925	2925	0
647	20240911	093300	3228890	2925	2925	2925	2925	0
648	20240911	093200	3228890	2925	2925	2925	2925	0
649	20240911	093100	3228890	2925	2925	2925	2925	0
650	20240911	093000	3228890	2925	2925	2925	2925	5
651	20240911	092900	3214265	2925	2925	2925	2925	0
652	20240911	092800	3214265	2925	2925	2925	2925	0
653	20240911	092700	3214265	2925	2925	2925	2925	0
654	20240911	092600	3214265	2925	2925	2925	2925	2
655	20240911	092500	3208415	2925	2925	2925	2925	1
656	20240911	092400	3205490	2935	2920	2935	2920	5
657	20240911	092300	3190850	2920	2920	2920	2920	0
658	20240911	092200	3190850	2920	2920	2920	2920	0
659	20240911	092100	3190850	2920	2920	2920	2920	0
660	20240911	092000	3190850	2920	2920	2920	2920	0
661	20240911	091900	3190850	2920	2920	2920	2920	10
662	20240911	091800	3161650	2920	2920	2920	2920	0
663	20240911	091700	3161650	2920	2920	2920	2920	131
664	20240911	091600	2779130	2910	2920	2920	2910	42
665	20240911	091500	2656510	2920	2920	2920	2920	10
666	20240911	091400	2627310	2920	2920	2920	2920	1
667	20240911	091300	2624390	2920	2920	2920	2920	80
668	20240911	091200	2390790	2910	2910	2910	2910	0
669	20240911	091100	2390790	2910	2910	2910	2910	4
670	20240911	091000	2379150	2925	2925	2925	2925	0
671	20240911	090900	2379150	2925	2910	2925	2910	2
672	20240911	090800	2373315	2910	2920	2920	2910	5
673	20240911	090700	2358735	2950	2930	2950	2930	216
674	20240911	090600	1722830	2930	2930	2930	2930	0
675	20240911	090500	1722830	2930	2930	2930	2930	0
676	20240911	090400	1722830	2930	2910	2930	2910	11
677	20240911	090300	1690715	2910	2910	2910	2910	0
678	20240911	090200	1690715	2910	2910	2910	2910	0
679	20240911	090100	1690715	2910	2910	2910	2910	0
680	20240911	090000	1690715	2910	2905	2910	2905	582