KissMeData/217820/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203700	174353860	2985	2985	2985	2985	699
3	20240909	203600	174353860	2985	2985	2985	2985	0
4	20240909	203500	174353860	2985	2985	2985	2985	0
5	20240909	203400	174353860	2985	2985	2985	2985	0
6	20240909	203300	174353860	2985	2985	2985	2985	0
7	20240909	203200	174353860	2985	2985	2985	2985	0
8	20240909	203100	174353860	2985	2985	2985	2985	0
9	20240909	203000	174353860	2985	2985	2985	2985	0
10	20240909	202900	174353860	2985	2985	2985	2985	0
11	20240909	202800	174353860	2985	2985	2985	2985	0
12	20240909	202700	174353860	2985	2985	2985	2985	0
13	20240909	202600	174353860	2985	2985	2985	2985	0
14	20240909	202500	174353860	2985	2985	2985	2985	0
15	20240909	202400	174353860	2985	2985	2985	2985	0
16	20240909	202300	174353860	2985	2985	2985	2985	0
17	20240909	202200	174353860	2985	2985	2985	2985	0
18	20240909	202100	174353860	2985	2985	2985	2985	0
19	20240909	202000	174353860	2985	2985	2985	2985	0
20	20240909	201900	174353860	2985	2985	2985	2985	0
21	20240909	201800	174353860	2985	2985	2985	2985	0
22	20240909	201700	174353860	2985	2985	2985	2985	0
23	20240909	201600	174353860	2985	2985	2985	2985	0
24	20240909	201500	174353860	2985	2985	2985	2985	0
25	20240909	201400	174353860	2985	2985	2985	2985	0
26	20240909	201300	174353860	2985	2985	2985	2985	0
27	20240909	201200	174353860	2985	2985	2985	2985	0
28	20240909	201100	174353860	2985	2985	2985	2985	0
29	20240909	201000	174353860	2985	2985	2985	2985	0
30	20240909	200900	174353860	2985	2985	2985	2985	0
31	20240909	200800	174353860	2985	2985	2985	2985	0
32	20240909	200700	174353860	2985	2985	2985	2985	699
33	20240909	200600	174353860	2985	2985	2985	2985	0
34	20240909	200500	174353860	2985	2985	2985	2985	0
35	20240909	200400	174353860	2985	2985	2985	2985	0
36	20240909	200300	174353860	2985	2985	2985	2985	0
37	20240909	200200	174353860	2985	2985	2985	2985	0
38	20240909	200100	174353860	2985	2985	2985	2985	0
39	20240909	200000	174353860	2985	2985	2985	2985	0
40	20240909	195900	174353860	2985	2985	2985	2985	0
41	20240909	195800	174353860	2985	2985	2985	2985	0
42	20240909	195700	174353860	2985	2985	2985	2985	0
43	20240909	195600	174353860	2985	2985	2985	2985	0
44	20240909	195500	174353860	2985	2985	2985	2985	0
45	20240909	195400	174353860	2985	2985	2985	2985	0
46	20240909	195300	174353860	2985	2985	2985	2985	0
47	20240909	195200	174353860	2985	2985	2985	2985	0
48	20240909	195100	174353860	2985	2985	2985	2985	0
49	20240909	195000	174353860	2985	2985	2985	2985	0
50	20240909	194900	174353860	2985	2985	2985	2985	0
51	20240909	194800	174353860	2985	2985	2985	2985	0
52	20240909	194700	174353860	2985	2985	2985	2985	0
53	20240909	194600	174353860	2985	2985	2985	2985	0
54	20240909	194500	174353860	2985	2985	2985	2985	0
55	20240909	194400	174353860	2985	2985	2985	2985	0
56	20240909	194300	174353860	2985	2985	2985	2985	0
57	20240909	194200	174353860	2985	2985	2985	2985	0
58	20240909	194100	174353860	2985	2985	2985	2985	0
59	20240909	194000	174353860	2985	2985	2985	2985	0
60	20240909	193900	174353860	2985	2985	2985	2985	0
61	20240909	193800	174353860	2985	2985	2985	2985	0
62	20240909	193700	174353860	2985	2985	2985	2985	699
63	20240909	193600	174353860	2985	2985	2985	2985	0
64	20240909	193500	174353860	2985	2985	2985	2985	0
65	20240909	193400	174353860	2985	2985	2985	2985	0
66	20240909	193300	174353860	2985	2985	2985	2985	0
67	20240909	193200	174353860	2985	2985	2985	2985	0
68	20240909	193100	174353860	2985	2985	2985	2985	0
69	20240909	193000	174353860	2985	2985	2985	2985	0
70	20240909	192900	174353860	2985	2985	2985	2985	0
71	20240909	192800	174353860	2985	2985	2985	2985	0
72	20240909	192700	174353860	2985	2985	2985	2985	0
73	20240909	192600	174353860	2985	2985	2985	2985	0
74	20240909	192500	174353860	2985	2985	2985	2985	0
75	20240909	192400	174353860	2985	2985	2985	2985	0
76	20240909	192300	174353860	2985	2985	2985	2985	0
77	20240909	192200	174353860	2985	2985	2985	2985	0
78	20240909	192100	174353860	2985	2985	2985	2985	0
79	20240909	192000	174353860	2985	2985	2985	2985	0
80	20240909	191900	174353860	2985	2985	2985	2985	0
81	20240909	191800	174353860	2985	2985	2985	2985	0
82	20240909	191700	174353860	2985	2985	2985	2985	0
83	20240909	191600	174353860	2985	2985	2985	2985	0
84	20240909	191500	174353860	2985	2985	2985	2985	0
85	20240909	191400	174353860	2985	2985	2985	2985	0
86	20240909	191300	174353860	2985	2985	2985	2985	0
87	20240909	191200	174353860	2985	2985	2985	2985	0
88	20240909	191100	174353860	2985	2985	2985	2985	0
89	20240909	191000	174353860	2985	2985	2985	2985	0
90	20240909	190900	174353860	2985	2985	2985	2985	0
91	20240909	190800	174353860	2985	2985	2985	2985	0
92	20240909	190700	174353860	2985	2985	2985	2985	699
93	20240909	190600	174353860	2985	2985	2985	2985	0
94	20240909	190500	174353860	2985	2985	2985	2985	0
95	20240909	190400	174353860	2985	2985	2985	2985	0
96	20240909	190300	174353860	2985	2985	2985	2985	0
97	20240909	190200	174353860	2985	2985	2985	2985	0
98	20240909	190100	174353860	2985	2985	2985	2985	0
99	20240909	190000	174353860	2985	2985	2985	2985	0
100	20240909	185900	174353860	2985	2985	2985	2985	0
101	20240909	185800	174353860	2985	2985	2985	2985	0
102	20240909	185700	174353860	2985	2985	2985	2985	0
103	20240909	185600	174353860	2985	2985	2985	2985	0
104	20240909	185500	174353860	2985	2985	2985	2985	0
105	20240909	185400	174353860	2985	2985	2985	2985	0
106	20240909	185300	174353860	2985	2985	2985	2985	0
107	20240909	185200	174353860	2985	2985	2985	2985	0
108	20240909	185100	174353860	2985	2985	2985	2985	0
109	20240909	185000	174353860	2985	2985	2985	2985	0
110	20240909	184900	174353860	2985	2985	2985	2985	0
111	20240909	184800	174353860	2985	2985	2985	2985	0
112	20240909	184700	174353860	2985	2985	2985	2985	0
113	20240909	184600	174353860	2985	2985	2985	2985	0
114	20240909	184500	174353860	2985	2985	2985	2985	0
115	20240909	184400	174353860	2985	2985	2985	2985	0
116	20240909	184300	174353860	2985	2985	2985	2985	0
117	20240909	184200	174353860	2985	2985	2985	2985	0
118	20240909	184100	174353860	2985	2985	2985	2985	0
119	20240909	184000	174353860	2985	2985	2985	2985	0
120	20240909	183900	174353860	2985	2985	2985	2985	0
121	20240909	183800	174353860	2985	2985	2985	2985	0
122	20240909	183700	174353860	2985	2985	2985	2985	699
123	20240909	183600	174353860	2985	2985	2985	2985	0
124	20240909	183500	174353860	2985	2985	2985	2985	0
125	20240909	183400	174353860	2985	2985	2985	2985	0
126	20240909	183300	174353860	2985	2985	2985	2985	0
127	20240909	183200	174353860	2985	2985	2985	2985	0
128	20240909	183100	174353860	2985	2985	2985	2985	0
129	20240909	183000	174353860	2985	2985	2985	2985	0
130	20240909	182900	174353860	2985	2985	2985	2985	0
131	20240909	182800	174353860	2985	2985	2985	2985	0
132	20240909	182700	174353860	2985	2985	2985	2985	0
133	20240909	182600	174353860	2985	2985	2985	2985	0
134	20240909	182500	174353860	2985	2985	2985	2985	0
135	20240909	182400	174353860	2985	2985	2985	2985	0
136	20240909	182300	174353860	2985	2985	2985	2985	0
137	20240909	182200	174353860	2985	2985	2985	2985	0
138	20240909	182100	174353860	2985	2985	2985	2985	0
139	20240909	182000	174353860	2985	2985	2985	2985	0
140	20240909	181900	174353860	2985	2985	2985	2985	0
141	20240909	181800	174353860	2985	2985	2985	2985	0
142	20240909	181700	174353860	2985	2985	2985	2985	0
143	20240909	181600	174353860	2985	2985	2985	2985	0
144	20240909	181500	174353860	2985	2985	2985	2985	0
145	20240909	181400	174353860	2985	2985	2985	2985	0
146	20240909	181300	174353860	2985	2985	2985	2985	0
147	20240909	181200	174353860	2985	2985	2985	2985	0
148	20240909	181100	174353860	2985	2985	2985	2985	0
149	20240909	181000	174353860	2985	2985	2985	2985	0
150	20240909	180900	174353860	2985	2985	2985	2985	0
151	20240909	180800	174353860	2985	2985	2985	2985	0
152	20240909	180700	174353860	2985	2985	2985	2985	699
153	20240909	180600	174353860	2985	2985	2985	2985	0
154	20240909	180500	174353860	2985	2985	2985	2985	0
155	20240909	180400	174353860	2985	2985	2985	2985	0
156	20240909	180300	174353860	2985	2985	2985	2985	0
157	20240909	180200	174353860	2985	2985	2985	2985	0
158	20240909	180100	174353860	2985	2985	2985	2985	0
159	20240909	180000	174353860	2985	2985	2985	2985	0
160	20240909	175900	174353860	2985	2985	2985	2985	0
161	20240909	175800	174353860	2985	2985	2985	2985	0
162	20240909	175700	174353860	2985	2985	2985	2985	0
163	20240909	175600	174353860	2985	2985	2985	2985	0
164	20240909	175500	174353860	2985	2985	2985	2985	0
165	20240909	175400	174353860	2985	2985	2985	2985	0
166	20240909	175300	174353860	2985	2985	2985	2985	0
167	20240909	175200	174353860	2985	2985	2985	2985	0
168	20240909	175100	174353860	2985	2985	2985	2985	0
169	20240909	175000	174353860	2985	2985	2985	2985	0
170	20240909	174900	174353860	2985	2985	2985	2985	0
171	20240909	174800	174353860	2985	2985	2985	2985	0
172	20240909	174700	174353860	2985	2985	2985	2985	0
173	20240909	174600	174353860	2985	2985	2985	2985	0
174	20240909	174500	174353860	2985	2985	2985	2985	0
175	20240909	174400	174353860	2985	2985	2985	2985	0
176	20240909	174300	174353860	2985	2985	2985	2985	0
177	20240909	174200	174353860	2985	2985	2985	2985	0
178	20240909	174100	174353860	2985	2985	2985	2985	0
179	20240909	174000	174353860	2985	2985	2985	2985	0
180	20240909	173900	174353860	2985	2985	2985	2985	0
181	20240909	173800	174353860	2985	2985	2985	2985	0
182	20240909	173700	174353860	2985	2985	2985	2985	699
183	20240909	173600	174353860	2985	2985	2985	2985	0
184	20240909	173500	174353860	2985	2985	2985	2985	0
185	20240909	173400	174353860	2985	2985	2985	2985	0
186	20240909	173300	174353860	2985	2985	2985	2985	0
187	20240909	173200	174353860	2985	2985	2985	2985	0
188	20240909	173100	174353860	2985	2985	2985	2985	0
189	20240909	173000	174353860	2985	2985	2985	2985	0
190	20240909	172900	174353860	2985	2985	2985	2985	0
191	20240909	172800	174353860	2985	2985	2985	2985	0
192	20240909	172700	174353860	2985	2985	2985	2985	0
193	20240909	172600	174353860	2985	2985	2985	2985	0
194	20240909	172500	174353860	2985	2985	2985	2985	0
195	20240909	172400	174353860	2985	2985	2985	2985	0
196	20240909	172300	174353860	2985	2985	2985	2985	0
197	20240909	172200	174353860	2985	2985	2985	2985	0
198	20240909	172100	174353860	2985	2985	2985	2985	0
199	20240909	172000	174353860	2985	2985	2985	2985	0
200	20240909	171900	174353860	2985	2985	2985	2985	0
201	20240909	171800	174353860	2985	2985	2985	2985	0
202	20240909	171700	174353860	2985	2985	2985	2985	0
203	20240909	171600	174353860	2985	2985	2985	2985	0
204	20240909	171500	174353860	2985	2985	2985	2985	0
205	20240909	171400	174353860	2985	2985	2985	2985	0
206	20240909	171300	174353860	2985	2985	2985	2985	0
207	20240909	171200	174353860	2985	2985	2985	2985	0
208	20240909	171100	174353860	2985	2985	2985	2985	0
209	20240909	171000	174353860	2985	2985	2985	2985	0
210	20240909	170900	174353860	2985	2985	2985	2985	0
211	20240909	170800	174353860	2985	2985	2985	2985	0
212	20240909	170700	174353860	2985	2985	2985	2985	699
213	20240909	170600	174353860	2985	2985	2985	2985	0
214	20240909	170500	174353860	2985	2985	2985	2985	0
215	20240909	170400	174353860	2985	2985	2985	2985	0
216	20240909	170300	174353860	2985	2985	2985	2985	0
217	20240909	170200	174353860	2985	2985	2985	2985	0
218	20240909	170100	174353860	2985	2985	2985	2985	0
219	20240909	170000	174353860	2985	2985	2985	2985	0
220	20240909	165900	174353860	2985	2985	2985	2985	0
221	20240909	165800	174353860	2985	2985	2985	2985	0
222	20240909	165700	174353860	2985	2985	2985	2985	0
223	20240909	165600	174353860	2985	2985	2985	2985	0
224	20240909	165500	174353860	2985	2985	2985	2985	0
225	20240909	165400	174353860	2985	2985	2985	2985	0
226	20240909	165300	174353860	2985	2985	2985	2985	0
227	20240909	165200	174353860	2985	2985	2985	2985	0
228	20240909	165100	174353860	2985	2985	2985	2985	0
229	20240909	165000	174353860	2985	2985	2985	2985	0
230	20240909	164900	174353860	2985	2985	2985	2985	0
231	20240909	164800	174353860	2985	2985	2985	2985	0
232	20240909	164700	174353860	2985	2985	2985	2985	0
233	20240909	164600	174353860	2985	2985	2985	2985	0
234	20240909	164500	174353860	2985	2985	2985	2985	0
235	20240909	164400	174353860	2985	2985	2985	2985	0
236	20240909	164300	174353860	2985	2985	2985	2985	0
237	20240909	164200	174353860	2985	2985	2985	2985	0
238	20240909	164100	174353860	2985	2985	2985	2985	0
239	20240909	164000	174353860	2985	2985	2985	2985	0
240	20240909	163900	174353860	2985	2985	2985	2985	0
241	20240909	163800	174353860	2985	2985	2985	2985	0
242	20240909	163700	174353860	2985	2985	2985	2985	699
243	20240909	163600	174353860	2985	2985	2985	2985	0
244	20240909	163500	174353860	2985	2985	2985	2985	0
245	20240909	163400	174353860	2985	2985	2985	2985	0
246	20240909	163300	174353860	2985	2985	2985	2985	0
247	20240909	163200	174353860	2985	2985	2985	2985	0
248	20240909	163100	174353860	2985	2985	2985	2985	0
249	20240909	163000	174353860	2985	2985	2985	2985	0
250	20240909	162900	174353860	2985	2985	2985	2985	0
251	20240909	162800	174353860	2985	2985	2985	2985	0
252	20240909	162700	174353860	2985	2985	2985	2985	0
253	20240909	162600	174353860	2985	2985	2985	2985	0
254	20240909	162500	174353860	2985	2985	2985	2985	0
255	20240909	162400	174353860	2985	2985	2985	2985	0
256	20240909	162300	174353860	2985	2985	2985	2985	0
257	20240909	162200	174353860	2985	2985	2985	2985	0
258	20240909	162100	174353860	2985	2985	2985	2985	0
259	20240909	162000	174353860	2985	2985	2985	2985	0
260	20240909	161900	174353860	2985	2985	2985	2985	0
261	20240909	161800	174353860	2985	2985	2985	2985	0
262	20240909	161700	174353860	2985	2985	2985	2985	0
263	20240909	161600	174353860	2985	2985	2985	2985	0
264	20240909	161500	174353860	2985	2985	2985	2985	0
265	20240909	161400	174353860	2985	2985	2985	2985	0
266	20240909	161300	174353860	2985	2985	2985	2985	0
267	20240909	161200	174353860	2985	2985	2985	2985	0
268	20240909	161100	174353860	2985	2985	2985	2985	0
269	20240909	161000	174353860	2985	2985	2985	2985	0
270	20240909	160900	174353860	2985	2985	2985	2985	0
271	20240909	160800	174353860	2985	2985	2985	2985	0
272	20240909	160700	174353860	2985	2985	2985	2985	699
273	20240909	160600	174353860	2985	2985	2985	2985	0
274	20240909	160500	174353860	2985	2985	2985	2985	0
275	20240909	160400	174353860	2985	2985	2985	2985	0
276	20240909	160300	174353860	2985	2985	2985	2985	0
277	20240909	160200	174353860	2985	2985	2985	2985	0
278	20240909	160100	174353860	2985	2985	2985	2985	0
279	20240909	160000	174353860	2985	2985	2985	2985	0
280	20240909	155900	174353860	2985	2985	2985	2985	0
281	20240909	155800	174353860	2985	2985	2985	2985	0
282	20240909	155700	174353860	2985	2985	2985	2985	0
283	20240909	155600	174353860	2985	2985	2985	2985	0
284	20240909	155500	174353860	2985	2985	2985	2985	0
285	20240909	155400	174353860	2985	2985	2985	2985	0
286	20240909	155300	174353860	2985	2985	2985	2985	0
287	20240909	155200	174353860	2985	2985	2985	2985	0
288	20240909	155100	174353860	2985	2985	2985	2985	0
289	20240909	155000	174353860	2985	2985	2985	2985	0
290	20240909	154900	174353860	2985	2985	2985	2985	0
291	20240909	154800	174353860	2985	2985	2985	2985	0
292	20240909	154700	174353860	2985	2985	2985	2985	0
293	20240909	154600	174353860	2985	2985	2985	2985	0
294	20240909	154500	174353860	2985	2985	2985	2985	0
295	20240909	154400	174353860	2985	2985	2985	2985	0
296	20240909	154300	174353860	2985	2985	2985	2985	0
297	20240909	154200	174353860	2985	2985	2985	2985	0
298	20240909	154100	174353860	2985	2985	2985	2985	0
299	20240909	154000	174353860	2985	2985	2985	2985	0
300	20240909	153900	174353860	2985	2985	2985	2985	0
301	20240909	153800	174353860	2985	2985	2985	2985	0
302	20240909	153700	174353860	2985	2985	2985	2985	699
303	20240909	153600	174353860	2985	2985	2985	2985	0
304	20240909	153500	174353860	2985	2985	2985	2985	0
305	20240909	153400	174353860	2985	2985	2985	2985	0
306	20240909	153300	174353860	2985	2985	2985	2985	0
307	20240909	153200	174353860	2985	2985	2985	2985	0
308	20240909	153100	174353860	2985	2985	2985	2985	0
309	20240909	153000	174353860	2985	2985	2985	2985	699
310	20240909	152900	172267345	2980	2980	2980	2980	0
311	20240909	152800	172267345	2980	2980	2980	2980	0
312	20240909	152700	172267345	2980	2980	2980	2980	0
313	20240909	152600	172267345	2980	2980	2980	2980	0
314	20240909	152500	172267345	2980	2980	2980	2980	0
315	20240909	152400	172267345	2980	2980	2980	2980	0
316	20240909	152300	172267345	2980	2980	2980	2980	0
317	20240909	152200	172267345	2980	2980	2980	2980	0
318	20240909	152100	172267345	2980	2980	2980	2980	0
319	20240909	152000	172267345	2980	2980	2980	2980	0
320	20240909	151900	172267345	2980	2980	2980	2980	59
321	20240909	151800	172091525	2980	2980	2980	2980	95
322	20240909	151700	171808425	2985	2985	2985	2985	14
323	20240909	151600	171766635	2990	2990	2990	2990	221
324	20240909	151500	171105845	2990	2990	2990	2990	58
325	20240909	151400	170932425	2985	2985	2985	2985	5
326	20240909	151300	170917500	2985	2990	2990	2985	34
327	20240909	151200	170816005	2990	2990	2990	2990	1
328	20240909	151100	170813015	2995	2995	2995	2995	0
329	20240909	151000	170813015	2995	2995	2995	2995	1
330	20240909	150900	170810020	2985	2985	2985	2985	0
331	20240909	150800	170810020	2985	2985	2985	2985	0
332	20240909	150700	170810020	2985	2985	2985	2985	0
333	20240909	150600	170810020	2985	2985	2985	2985	66
334	20240909	150500	170613010	2985	2985	2985	2985	190
335	20240909	150400	170045860	2985	2985	2985	2985	100
336	20240909	150300	169747360	2985	2985	2985	2985	5
337	20240909	150200	169732435	2985	2985	2985	2985	15
338	20240909	150100	169687660	2985	2990	2990	2985	2
339	20240909	150000	169681685	2990	2990	2990	2990	0
340	20240909	145900	169681685	2990	2980	2990	2980	40
341	20240909	145800	169562185	2980	2985	2985	2980	113
342	20240909	145700	169225440	2985	2985	2985	2985	49
343	20240909	145600	169079175	2985	2985	2985	2985	8
344	20240909	145500	169055295	2985	2985	2985	2980	154
345	20240909	145400	168595610	2990	2990	2990	2990	0
346	20240909	145300	168595610	2990	2990	2990	2990	0
347	20240909	145200	168595610	2990	2990	2990	2990	2
348	20240909	145100	168589630	2990	2990	2990	2990	64
349	20240909	145000	168398270	2990	2990	2990	2990	0
350	20240909	144900	168398270	2990	2995	2995	2990	528
351	20240909	144800	166817910	3000	3000	3000	3000	1
352	20240909	144700	166814910	2995	2995	2995	2995	120
353	20240909	144600	166455510	2990	2990	2995	2990	709
354	20240909	144500	164332770	2995	2995	2995	2995	183
355	20240909	144400	163784685	2995	2995	2995	2995	0
356	20240909	144300	163784685	2995	2985	2995	2985	695
357	20240909	144200	161703980	2985	2985	2985	2985	3
358	20240909	144100	161695025	2985	2985	2985	2985	15
359	20240909	144000	161650250	2985	2985	2985	2985	0
360	20240909	143900	161650250	2985	2985	2985	2985	2
361	20240909	143800	161644280	2980	2980	2980	2980	0
362	20240909	143700	161644280	2980	2980	2980	2980	0
363	20240909	143600	161644280	2980	2985	2985	2980	1252
364	20240909	143500	157908765	2985	2985	2985	2985	48
365	20240909	143400	157765485	2995	2995	2995	2995	0
366	20240909	143300	157765485	2995	2995	2995	2995	0
367	20240909	143200	157765485	2995	2995	2995	2995	10
368	20240909	143100	157735535	3000	3000	3000	3000	0
369	20240909	143000	157735535	3000	3000	3000	2990	882
370	20240909	142900	155097555	3000	3000	3000	2995	33
371	20240909	142800	154998590	3005	3005	3005	3005	1
372	20240909	142700	154995585	3000	3000	3000	3000	0
373	20240909	142600	154995585	3000	3000	3000	3000	100
374	20240909	142500	154695585	3005	3005	3005	3005	1
375	20240909	142400	154692580	3000	3000	3000	3000	0
376	20240909	142300	154692580	3000	3000	3000	3000	56
377	20240909	142200	154524580	3000	3000	3000	3000	0
378	20240909	142100	154524580	3000	3000	3000	3000	85
379	20240909	142000	154269580	3000	3005	3005	3000	3
380	20240909	141900	154260575	3005	3005	3005	3005	1
381	20240909	141800	154257570	2990	2990	2990	2990	21
382	20240909	141700	154194780	2990	3000	3000	2990	591
383	20240909	141600	152421790	3000	3000	3000	3000	10
384	20240909	141500	152391790	3000	2975	3000	2975	2327
385	20240909	141400	145433060	2970	2965	2970	2965	212
386	20240909	141300	144803960	2965	2965	2965	2965	1
387	20240909	141200	144800995	2960	2965	2965	2960	601
388	20240909	141100	143022030	2965	2965	2965	2965	1
389	20240909	141000	143019065	2965	2965	2965	2965	0
390	20240909	140900	143019065	2965	2965	2965	2965	50
391	20240909	140800	142870815	2965	2965	2965	2965	9
392	20240909	140700	142844130	2965	2965	2965	2965	1
393	20240909	140600	142841165	2960	2960	2960	2960	0
394	20240909	140500	142841165	2960	2960	2960	2960	0
395	20240909	140400	142841165	2960	2960	2960	2960	1250
396	20240909	140300	139141165	2960	2960	2960	2960	0
397	20240909	140200	139141165	2960	2960	2960	2960	0
398	20240909	140100	139141165	2960	2960	2960	2960	0
399	20240909	140000	139141165	2960	2960	2960	2960	0
400	20240909	135900	139141165	2960	2960	2960	2960	65
401	20240909	135800	138948765	2965	2965	2965	2965	0
402	20240909	135700	138948765	2965	2965	2965	2965	0
403	20240909	135600	138948765	2965	2965	2965	2965	2
404	20240909	135500	138942835	2960	2960	2960	2960	8
405	20240909	135400	138919155	2965	2965	2965	2965	10
406	20240909	135300	138889505	2955	2955	2955	2955	0
407	20240909	135200	138889505	2955	2955	2955	2955	0
408	20240909	135100	138889505	2955	2955	2955	2955	0
409	20240909	135000	138889505	2955	2955	2955	2955	0
410	20240909	134900	138889505	2955	2955	2955	2955	0
411	20240909	134800	138889505	2955	2960	2960	2955	250
412	20240909	134700	138149520	2965	2965	2965	2965	0
413	20240909	134600	138149520	2965	2965	2965	2965	0
414	20240909	134500	138149520	2965	2965	2965	2965	0
415	20240909	134400	138149520	2965	2965	2965	2965	0
416	20240909	134300	138149520	2965	2965	2965	2965	0
417	20240909	134200	138149520	2965	2965	2965	2965	1
418	20240909	134100	138146555	2965	2965	2965	2965	10
419	20240909	134000	138116905	2965	2965	2965	2965	2
420	20240909	133900	138110975	2965	2965	2965	2965	33
421	20240909	133800	138013130	2970	2970	2970	2970	0
422	20240909	133700	138013130	2970	2970	2970	2970	0
423	20240909	133600	138013130	2970	2970	2970	2970	0
424	20240909	133500	138013130	2970	2970	2970	2970	3
425	20240909	133400	138004220	2955	2955	2955	2955	0
426	20240909	133300	138004220	2955	2955	2955	2955	0
427	20240909	133200	138004220	2955	2955	2955	2955	0
428	20240909	133100	138004220	2955	2955	2955	2955	0
429	20240909	133000	138004220	2955	2955	2955	2955	17
430	20240909	132900	137953985	2970	2970	2970	2970	0
431	20240909	132800	137953985	2970	2970	2970	2970	0
432	20240909	132700	137953985	2970	2970	2970	2970	0
433	20240909	132600	137953985	2970	2970	2970	2970	0
434	20240909	132500	137953985	2970	2970	2970	2970	0
435	20240909	132400	137953985	2970	2970	2970	2970	0
436	20240909	132300	137953985	2970	2965	2970	2965	16
437	20240909	132200	137906480	2970	2970	2970	2970	0
438	20240909	132100	137906480	2970	2970	2970	2970	0
439	20240909	132000	137906480	2970	2960	2970	2960	385
440	20240909	131900	136763885	2960	2960	2960	2960	4
441	20240909	131800	136752045	2960	2960	2960	2960	0
442	20240909	131700	136752045	2960	2960	2960	2960	0
443	20240909	131600	136752045	2960	2960	2960	2960	22
444	20240909	131500	136686925	2960	2960	2960	2960	40
445	20240909	131400	136568525	2965	2965	2965	2965	0
446	20240909	131300	136568525	2965	2965	2965	2965	0
447	20240909	131200	136568525	2965	2965	2965	2965	100
448	20240909	131100	136272025	2960	2960	2960	2960	0
449	20240909	131000	136272025	2960	2960	2960	2960	0
450	20240909	130900	136272025	2960	2960	2960	2960	0
451	20240909	130800	136272025	2960	2960	2960	2960	0
452	20240909	130700	136272025	2960	2960	2960	2960	0
453	20240909	130600	136272025	2960	2960	2960	2960	0
454	20240909	130500	136272025	2960	2960	2960	2960	0
455	20240909	130400	136272025	2960	2960	2960	2960	0
456	20240909	130300	136272025	2960	2960	2960	2960	0
457	20240909	130200	136272025	2960	2960	2960	2960	0
458	20240909	130100	136272025	2960	2960	2960	2960	0
459	20240909	130000	136272025	2960	2960	2960	2960	10
460	20240909	125900	136242425	2955	2955	2955	2955	35
461	20240909	125800	136139000	2955	2955	2955	2955	1
462	20240909	125700	136136045	2930	2955	2955	2930	913
463	20240909	125600	133455800	2960	2960	2960	2960	0
464	20240909	125500	133455800	2960	2960	2960	2960	0
465	20240909	125400	133455800	2960	2960	2960	2960	100
466	20240909	125300	133159800	2950	2950	2950	2950	0
467	20240909	125200	133159800	2950	2950	2950	2950	0
468	20240909	125100	133159800	2950	2950	2950	2950	0
469	20240909	125000	133159800	2950	2950	2950	2950	0
470	20240909	124900	133159800	2950	2950	2950	2950	0
471	20240909	124800	133159800	2950	2950	2950	2950	0
472	20240909	124700	133159800	2950	2950	2950	2950	0
473	20240909	124600	133159800	2950	2950	2950	2950	0
474	20240909	124500	133159800	2950	2950	2950	2950	0
475	20240909	124400	133159800	2950	2950	2950	2950	0
476	20240909	124300	133159800	2950	2950	2950	2950	0
477	20240909	124200	133159800	2950	2950	2950	2950	0
478	20240909	124100	133159800	2950	2950	2950	2950	0
479	20240909	124000	133159800	2950	2950	2950	2950	0
480	20240909	123900	133159800	2950	2950	2950	2950	0
481	20240909	123800	133159800	2950	2955	2955	2950	1320
482	20240909	123700	129265315	2955	2965	2970	2950	1274
483	20240909	123600	125502085	2970	2975	2975	2970	96
484	20240909	123500	125216505	2975	2975	2975	2975	130
485	20240909	123400	124829755	2975	2975	2975	2975	102
486	20240909	123300	124526305	2975	2970	2975	2970	98
487	20240909	123200	124235230	2975	2975	2975	2975	10
488	20240909	123100	124205480	2975	2975	2975	2975	0
489	20240909	123000	124205480	2975	2975	2975	2975	0
490	20240909	122900	124205480	2975	2975	2975	2975	0
491	20240909	122800	124205480	2975	2975	2975	2975	22
492	20240909	122700	124140030	2975	2975	2975	2975	29
493	20240909	122600	124053755	2970	2970	2970	2970	39
494	20240909	122500	123937925	2960	2960	2960	2960	0
495	20240909	122400	123937925	2960	2960	2960	2960	0
496	20240909	122300	123937925	2960	2960	2960	2960	0
497	20240909	122200	123937925	2960	2960	2960	2960	0
498	20240909	122100	123937925	2960	2960	2960	2960	0
499	20240909	122000	123937925	2960	2960	2960	2960	0
500	20240909	121900	123937925	2960	2960	2960	2960	0
501	20240909	121800	123937925	2960	2960	2960	2960	0
502	20240909	121700	123937925	2960	2960	2960	2960	0
503	20240909	121600	123937925	2960	2960	2960	2960	0
504	20240909	121500	123937925	2960	2960	2960	2960	0
505	20240909	121400	123937925	2960	2960	2960	2960	0
506	20240909	121300	123937925	2960	2965	2965	2960	19
507	20240909	121200	123881640	2960	2960	2960	2960	0
508	20240909	121100	123881640	2960	2960	2960	2960	0
509	20240909	121000	123881640	2960	2960	2960	2960	0
510	20240909	120900	123881640	2960	2960	2960	2960	200
511	20240909	120800	123289640	2960	2960	2960	2960	0
512	20240909	120700	123289640	2960	2965	2965	2960	215
513	20240909	120600	122653145	2965	2965	2965	2965	0
514	20240909	120500	122653145	2965	2965	2965	2965	0
515	20240909	120400	122653145	2965	2965	2965	2965	0
516	20240909	120300	122653145	2965	2965	2965	2965	0
517	20240909	120200	122653145	2965	2965	2965	2965	0
518	20240909	120100	122653145	2965	2960	2965	2960	626
519	20240909	120000	120800035	2960	2960	2960	2960	0
520	20240909	115900	120800035	2960	2960	2960	2960	0
521	20240909	115800	120800035	2960	2960	2960	2960	0
522	20240909	115700	120800035	2960	2960	2960	2960	1
523	20240909	115600	120797075	2960	2960	2960	2960	13
524	20240909	115500	120758595	2960	2960	2960	2960	1
525	20240909	115400	120755635	2955	2955	2955	2955	288
526	20240909	115300	119904595	2955	2955	2955	2955	1
527	20240909	115200	119901640	2955	2955	2955	2955	0
528	20240909	115100	119901640	2955	2955	2955	2955	1
529	20240909	115000	119898685	2950	2950	2950	2950	384
530	20240909	114900	118765885	2950	2950	2950	2950	0
531	20240909	114800	118765885	2950	2950	2950	2950	0
532	20240909	114700	118765885	2950	2950	2950	2950	1
533	20240909	114600	118762935	2945	2945	2945	2945	53
534	20240909	114500	118606850	2945	2945	2945	2945	1
535	20240909	114400	118603905	2940	2940	2940	2940	0
536	20240909	114300	118603905	2940	2940	2940	2940	100
537	20240909	114200	118309905	2945	2945	2945	2945	0
538	20240909	114100	118309905	2945	2945	2945	2945	0
539	20240909	114000	118309905	2945	2945	2945	2945	0
540	20240909	113900	118309905	2945	2945	2945	2945	0
541	20240909	113800	118309905	2945	2945	2945	2945	0
542	20240909	113700	118309905	2945	2945	2945	2945	0
543	20240909	113600	118309905	2945	2950	2950	2945	14
544	20240909	113500	118268670	2945	2950	2950	2945	55
545	20240909	113400	118106670	2950	2950	2950	2950	50
546	20240909	113300	117959170	2955	2955	2955	2955	0
547	20240909	113200	117959170	2955	2955	2955	2955	1
548	20240909	113100	117956215	2955	2955	2955	2955	0
549	20240909	113000	117956215	2955	2955	2955	2955	0
550	20240909	112900	117956215	2955	2955	2955	2955	30
551	20240909	112800	117867565	2955	2955	2955	2955	0
552	20240909	112700	117867565	2955	2955	2955	2955	1
553	20240909	112600	117864610	2955	2955	2955	2955	0
554	20240909	112500	117864610	2955	2955	2955	2955	0
555	20240909	112400	117864610	2955	2955	2955	2955	0
556	20240909	112300	117864610	2955	2955	2955	2955	0
557	20240909	112200	117864610	2955	2955	2955	2955	118
558	20240909	112100	117515920	2960	2960	2960	2960	1
559	20240909	112000	117512960	2960	2960	2960	2960	4
560	20240909	111900	117501120	2960	2960	2960	2960	10
561	20240909	111800	117471520	2960	2960	2960	2960	0
562	20240909	111700	117471520	2960	2955	2960	2955	7
563	20240909	111600	117450830	2955	2955	2955	2955	10
564	20240909	111500	117421280	2950	2950	2950	2950	5
565	20240909	111400	117406530	2950	2950	2950	2950	437
566	20240909	111300	116117380	2950	2940	2950	2940	470
567	20240909	111200	114735570	2945	2945	2945	2945	145
568	20240909	111100	114308545	2945	2940	2945	2940	12
569	20240909	111000	114273215	2945	2945	2945	2945	1
570	20240909	110900	114270270	2945	2940	2945	2940	2
571	20240909	110800	114264385	2945	2945	2945	2945	0
572	20240909	110700	114264385	2945	2945	2945	2945	0
573	20240909	110600	114264385	2945	2940	2945	2940	176
574	20240909	110500	113746370	2935	2935	2935	2935	0
575	20240909	110400	113746370	2935	2935	2935	2935	22
576	20240909	110300	113681800	2930	2930	2930	2930	0
577	20240909	110200	113681800	2930	2930	2930	2930	0
578	20240909	110100	113681800	2930	2930	2930	2930	0
579	20240909	110000	113681800	2930	2930	2930	2930	0
580	20240909	105900	113681800	2930	2930	2930	2930	73
581	20240909	105800	113467910	2930	2930	2930	2930	0
582	20240909	105700	113467910	2930	2930	2930	2930	0
583	20240909	105600	113467910	2930	2930	2930	2930	0
584	20240909	105500	113467910	2930	2930	2930	2930	0
585	20240909	105400	113467910	2930	2930	2930	2930	0
586	20240909	105300	113467910	2930	2930	2930	2930	268
587	20240909	105200	112682670	2930	2930	2930	2930	0
588	20240909	105100	112682670	2930	2930	2930	2930	0
589	20240909	105000	112682670	2930	2930	2930	2930	0
590	20240909	104900	112682670	2930	2930	2930	2930	0
591	20240909	104800	112682670	2930	2930	2930	2930	0
592	20240909	104700	112682670	2930	2930	2930	2930	4
593	20240909	104600	112670950	2935	2935	2935	2935	0
594	20240909	104500	112670950	2935	2935	2935	2935	0
595	20240909	104400	112670950	2935	2935	2935	2935	10
596	20240909	104300	112641600	2935	2930	2935	2930	42
597	20240909	104200	112518385	2935	2935	2935	2935	0
598	20240909	104100	112518385	2935	2935	2935	2935	0
599	20240909	104000	112518385	2935	2935	2935	2935	1
600	20240909	103900	112515450	2935	2935	2935	2935	26
601	20240909	103800	112439140	2905	2905	2905	2905	150
602	20240909	103700	112003390	2905	2905	2905	2905	2
603	20240909	103600	111997580	2905	2905	2905	2905	70
604	20240909	103500	111794230	2935	2935	2935	2935	1
605	20240909	103400	111791295	2935	2935	2935	2935	0
606	20240909	103300	111791295	2935	2935	2935	2935	0
607	20240909	103200	111791295	2935	2935	2935	2935	0
608	20240909	103100	111791295	2935	2935	2935	2935	0
609	20240909	103000	111791295	2935	2935	2935	2935	2
610	20240909	102900	111785425	2905	2915	2915	2905	685
611	20240909	102800	109795340	2910	2920	2920	2910	1559
612	20240909	102700	105256150	2925	2925	2925	2925	21
613	20240909	102600	105194725	2930	2930	2930	2930	0
614	20240909	102500	105194725	2930	2930	2930	2930	117
615	20240909	102400	104851915	2930	2930	2930	2930	0
616	20240909	102300	104851915	2930	2930	2930	2930	0
617	20240909	102200	104851915	2930	2930	2930	2930	0
618	20240909	102100	104851915	2930	2930	2930	2930	0
619	20240909	102000	104851915	2930	2930	2930	2930	0
620	20240909	101900	104851915	2930	2930	2930	2930	0
621	20240909	101800	104851915	2930	2930	2930	2930	0
622	20240909	101700	104851915	2930	2930	2930	2930	28
623	20240909	101600	104769875	2930	2940	2940	2930	86
624	20240909	101500	104517845	2940	2940	2940	2940	20
625	20240909	101400	104459045	2940	2940	2940	2940	30
626	20240909	101300	104370845	2940	2930	2940	2930	17
627	20240909	101200	104320885	2935	2935	2935	2930	11
628	20240909	101100	104288605	2925	2915	2925	2915	481
629	20240909	101000	102884910	2910	2910	2910	2910	22
630	20240909	100900	102820890	2910	2915	2915	2910	28
631	20240909	100800	102739370	2915	2915	2915	2915	34
632	20240909	100700	102640260	2915	2915	2915	2915	12
633	20240909	100600	102605280	2915	2915	2915	2915	4
634	20240909	100500	102593620	2915	2910	2915	2910	35
635	20240909	100400	102491745	2905	2905	2905	2905	30
636	20240909	100300	102404595	2900	2915	2915	2900	26
637	20240909	100200	102329150	2915	2915	2915	2915	0
638	20240909	100100	102329150	2915	2915	2915	2915	0
639	20240909	100000	102329150	2915	2915	2915	2915	0
640	20240909	095900	102329150	2915	2915	2915	2915	18
641	20240909	095800	102276680	2915	2915	2915	2915	7
642	20240909	095700	102256275	2915	2915	2915	2915	3
643	20240909	095600	102247530	2915	2915	2915	2915	69
644	20240909	095500	102046395	2915	2915	2915	2915	5
645	20240909	095400	102031820	2915	2915	2915	2915	0
646	20240909	095300	102031820	2915	2915	2915	2915	1
647	20240909	095200	102028905	2900	2900	2900	2900	222
648	20240909	095100	101385105	2905	2905	2905	2905	356
649	20240909	095000	100350925	2905	2910	2910	2905	589
650	20240909	094900	98639850	2905	2905	2905	2905	4
651	20240909	094800	98628230	2910	2910	2910	2910	242
652	20240909	094700	97924010	2910	2910	2910	2910	0
653	20240909	094600	97924010	2910	2910	2910	2910	85
654	20240909	094500	97676660	2920	2920	2920	2920	1
655	20240909	094400	97673740	2920	2920	2920	2920	16
656	20240909	094300	97627020	2920	2915	2920	2915	336
657	20240909	094200	96647445	2910	2915	2915	2910	15
658	20240909	094100	96603730	2915	2915	2915	2915	6
659	20240909	094000	96586240	2905	2905	2905	2905	384
660	20240909	093900	95470720	2915	2915	2915	2915	0
661	20240909	093800	95470720	2915	2915	2915	2915	10
662	20240909	093700	95441570	2915	2915	2915	2915	1
663	20240909	093600	95438655	2915	2910	2915	2910	51
664	20240909	093500	95289995	2915	2915	2915	2915	5
665	20240909	093400	95275420	2905	2905	2905	2905	200
666	20240909	093300	94694420	2915	2905	2915	2905	521
667	20240909	093200	93176705	2905	2905	2905	2905	2
668	20240909	093100	93170895	2915	2915	2915	2915	370
669	20240909	093000	92092345	2915	2920	2920	2910	46
670	20240909	092900	91958080	2920	2920	2920	2920	15
671	20240909	092800	91914280	2920	2920	2920	2920	1
672	20240909	092700	91911360	2910	2910	2910	2910	0
673	20240909	092600	91911360	2910	2900	2910	2900	358
674	20240909	092500	90873010	2900	2895	2900	2895	33
675	20240909	092400	90777355	2875	2890	2890	2875	689
676	20240909	092300	88789145	2880	2880	2880	2880	249
677	20240909	092200	88072025	2880	2880	2880	2880	101
678	20240909	092100	87781145	2880	2880	2880	2880	203
679	20240909	092000	87196505	2890	2890	2890	2890	19
680	20240909	091900	87141595	2880	2880	2880	2880	10
681	20240909	091800	87112795	2880	2885	2885	2880	300
682	20240909	091700	86248295	2885	2880	2885	2875	16
683	20240909	091600	86202195	2875	2875	2875	2875	41
684	20240909	091500	86084320	2870	2865	2870	2865	6
685	20240909	091400	86067110	2865	2860	2865	2860	3
686	20240909	091300	86058525	2855	2855	2855	2855	73
687	20240909	091200	85850110	2850	2850	2850	2850	3749
688	20240909	091100	75165460	2895	2885	2895	2880	1010
689	20240909	091000	72251900	2885	2900	2900	2885	980
690	20240909	090900	69424585	2885	2885	2885	2885	149
691	20240909	090800	68994720	2850	2845	2850	2840	4951
692	20240909	090700	54902190	2845	2850	2850	2845	1063
693	20240909	090600	51876700	2850	2865	2865	2845	838
694	20240909	090500	49484410	2870	2870	2880	2870	1679
695	20240909	090400	44657005	2875	2875	2875	2875	109
696	20240909	090300	44343630	2885	2905	2910	2880	1345
697	20240909	090200	40448930	2910	2930	2930	2910	1859
698	20240909	090100	35031440	2920	2945	2945	2920	5494
699	20240909	090000	18988910	2945	2920	2945	2920	6503