KissMeData/092300/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195800	96615560	2965	2965	2965	2965	48
3	20240911	195700	96615560	2965	2965	2965	2965	0
4	20240911	195600	96615560	2965	2965	2965	2965	0
5	20240911	195500	96615560	2965	2965	2965	2965	0
6	20240911	195400	96615560	2965	2965	2965	2965	0
7	20240911	195300	96615560	2965	2965	2965	2965	0
8	20240911	195200	96615560	2965	2965	2965	2965	0
9	20240911	195100	96615560	2965	2965	2965	2965	0
10	20240911	195000	96615560	2965	2965	2965	2965	0
11	20240911	194900	96615560	2965	2965	2965	2965	0
12	20240911	194800	96615560	2965	2965	2965	2965	0
13	20240911	194700	96615560	2965	2965	2965	2965	0
14	20240911	194600	96615560	2965	2965	2965	2965	0
15	20240911	194500	96615560	2965	2965	2965	2965	0
16	20240911	194400	96615560	2965	2965	2965	2965	0
17	20240911	194300	96615560	2965	2965	2965	2965	0
18	20240911	194200	96615560	2965	2965	2965	2965	0
19	20240911	194100	96615560	2965	2965	2965	2965	0
20	20240911	194000	96615560	2965	2965	2965	2965	0
21	20240911	193900	96615560	2965	2965	2965	2965	0
22	20240911	193800	96615560	2965	2965	2965	2965	0
23	20240911	193700	96615560	2965	2965	2965	2965	0
24	20240911	193600	96615560	2965	2965	2965	2965	0
25	20240911	193500	96615560	2965	2965	2965	2965	0
26	20240911	193400	96615560	2965	2965	2965	2965	0
27	20240911	193300	96615560	2965	2965	2965	2965	0
28	20240911	193200	96615560	2965	2965	2965	2965	0
29	20240911	193100	96615560	2965	2965	2965	2965	0
30	20240911	193000	96615560	2965	2965	2965	2965	0
31	20240911	192900	96615560	2965	2965	2965	2965	0
32	20240911	192800	96615560	2965	2965	2965	2965	48
33	20240911	192700	96615560	2965	2965	2965	2965	0
34	20240911	192600	96615560	2965	2965	2965	2965	0
35	20240911	192500	96615560	2965	2965	2965	2965	0
36	20240911	192400	96615560	2965	2965	2965	2965	0
37	20240911	192300	96615560	2965	2965	2965	2965	0
38	20240911	192200	96615560	2965	2965	2965	2965	0
39	20240911	192100	96615560	2965	2965	2965	2965	0
40	20240911	192000	96615560	2965	2965	2965	2965	0
41	20240911	191900	96615560	2965	2965	2965	2965	0
42	20240911	191800	96615560	2965	2965	2965	2965	0
43	20240911	191700	96615560	2965	2965	2965	2965	0
44	20240911	191600	96615560	2965	2965	2965	2965	0
45	20240911	191500	96615560	2965	2965	2965	2965	0
46	20240911	191400	96615560	2965	2965	2965	2965	0
47	20240911	191300	96615560	2965	2965	2965	2965	0
48	20240911	191200	96615560	2965	2965	2965	2965	0
49	20240911	191100	96615560	2965	2965	2965	2965	0
50	20240911	191000	96615560	2965	2965	2965	2965	0
51	20240911	190900	96615560	2965	2965	2965	2965	0
52	20240911	190800	96615560	2965	2965	2965	2965	0
53	20240911	190700	96615560	2965	2965	2965	2965	0
54	20240911	190600	96615560	2965	2965	2965	2965	0
55	20240911	190500	96615560	2965	2965	2965	2965	0
56	20240911	190400	96615560	2965	2965	2965	2965	0
57	20240911	190300	96615560	2965	2965	2965	2965	0
58	20240911	190200	96615560	2965	2965	2965	2965	0
59	20240911	190100	96615560	2965	2965	2965	2965	0
60	20240911	190000	96615560	2965	2965	2965	2965	0
61	20240911	185900	96615560	2965	2965	2965	2965	0
62	20240911	185800	96615560	2965	2965	2965	2965	48
63	20240911	185700	96615560	2965	2965	2965	2965	0
64	20240911	185600	96615560	2965	2965	2965	2965	0
65	20240911	185500	96615560	2965	2965	2965	2965	0
66	20240911	185400	96615560	2965	2965	2965	2965	0
67	20240911	185300	96615560	2965	2965	2965	2965	0
68	20240911	185200	96615560	2965	2965	2965	2965	0
69	20240911	185100	96615560	2965	2965	2965	2965	0
70	20240911	185000	96615560	2965	2965	2965	2965	0
71	20240911	184900	96615560	2965	2965	2965	2965	0
72	20240911	184800	96615560	2965	2965	2965	2965	0
73	20240911	184700	96615560	2965	2965	2965	2965	0
74	20240911	184600	96615560	2965	2965	2965	2965	0
75	20240911	184500	96615560	2965	2965	2965	2965	0
76	20240911	184400	96615560	2965	2965	2965	2965	0
77	20240911	184300	96615560	2965	2965	2965	2965	0
78	20240911	184200	96615560	2965	2965	2965	2965	0
79	20240911	184100	96615560	2965	2965	2965	2965	0
80	20240911	184000	96615560	2965	2965	2965	2965	0
81	20240911	183900	96615560	2965	2965	2965	2965	0
82	20240911	183800	96615560	2965	2965	2965	2965	0
83	20240911	183700	96615560	2965	2965	2965	2965	0
84	20240911	183600	96615560	2965	2965	2965	2965	0
85	20240911	183500	96615560	2965	2965	2965	2965	0
86	20240911	183400	96615560	2965	2965	2965	2965	0
87	20240911	183300	96615560	2965	2965	2965	2965	0
88	20240911	183200	96615560	2965	2965	2965	2965	0
89	20240911	183100	96615560	2965	2965	2965	2965	0
90	20240911	183000	96615560	2965	2965	2965	2965	0
91	20240911	182900	96615560	2965	2965	2965	2965	0
92	20240911	182800	96615560	2965	2965	2965	2965	48
93	20240911	182700	96615560	2965	2965	2965	2965	0
94	20240911	182600	96615560	2965	2965	2965	2965	0
95	20240911	182500	96615560	2965	2965	2965	2965	0
96	20240911	182400	96615560	2965	2965	2965	2965	0
97	20240911	182300	96615560	2965	2965	2965	2965	0
98	20240911	182200	96615560	2965	2965	2965	2965	0
99	20240911	182100	96615560	2965	2965	2965	2965	0
100	20240911	182000	96615560	2965	2965	2965	2965	0
101	20240911	181900	96615560	2965	2965	2965	2965	0
102	20240911	181800	96615560	2965	2965	2965	2965	0
103	20240911	181700	96615560	2965	2965	2965	2965	0
104	20240911	181600	96615560	2965	2965	2965	2965	0
105	20240911	181500	96615560	2965	2965	2965	2965	0
106	20240911	181400	96615560	2965	2965	2965	2965	0
107	20240911	181300	96615560	2965	2965	2965	2965	0
108	20240911	181200	96615560	2965	2965	2965	2965	0
109	20240911	181100	96615560	2965	2965	2965	2965	0
110	20240911	181000	96615560	2965	2965	2965	2965	0
111	20240911	180900	96615560	2965	2965	2965	2965	0
112	20240911	180800	96615560	2965	2965	2965	2965	0
113	20240911	180700	96615560	2965	2965	2965	2965	0
114	20240911	180600	96615560	2965	2965	2965	2965	0
115	20240911	180500	96615560	2965	2965	2965	2965	0
116	20240911	180400	96615560	2965	2965	2965	2965	0
117	20240911	180300	96615560	2965	2965	2965	2965	0
118	20240911	180200	96615560	2965	2965	2965	2965	0
119	20240911	180100	96615560	2965	2965	2965	2965	0
120	20240911	180000	96615560	2965	2965	2965	2965	0
121	20240911	175900	96615560	2965	2965	2965	2965	0
122	20240911	175800	96615560	2965	2965	2965	2965	48
123	20240911	175700	96615560	2965	2965	2965	2965	0
124	20240911	175600	96615560	2965	2965	2965	2965	0
125	20240911	175500	96615560	2965	2965	2965	2965	0
126	20240911	175400	96615560	2965	2965	2965	2965	0
127	20240911	175300	96615560	2965	2965	2965	2965	0
128	20240911	175200	96615560	2965	2965	2965	2965	0
129	20240911	175100	96615560	2965	2965	2965	2965	0
130	20240911	175000	96615560	2965	2965	2965	2965	0
131	20240911	174900	96615560	2965	2965	2965	2965	0
132	20240911	174800	96615560	2965	2965	2965	2965	0
133	20240911	174700	96615560	2965	2965	2965	2965	0
134	20240911	174600	96615560	2965	2965	2965	2965	0
135	20240911	174500	96615560	2965	2965	2965	2965	0
136	20240911	174400	96615560	2965	2965	2965	2965	0
137	20240911	174300	96615560	2965	2965	2965	2965	0
138	20240911	174200	96615560	2965	2965	2965	2965	0
139	20240911	174100	96615560	2965	2965	2965	2965	0
140	20240911	174000	96615560	2965	2965	2965	2965	0
141	20240911	173900	96615560	2965	2965	2965	2965	0
142	20240911	173800	96615560	2965	2965	2965	2965	0
143	20240911	173700	96615560	2965	2965	2965	2965	0
144	20240911	173600	96615560	2965	2965	2965	2965	0
145	20240911	173500	96615560	2965	2965	2965	2965	0
146	20240911	173400	96615560	2965	2965	2965	2965	0
147	20240911	173300	96615560	2965	2965	2965	2965	0
148	20240911	173200	96615560	2965	2965	2965	2965	0
149	20240911	173100	96615560	2965	2965	2965	2965	0
150	20240911	173000	96615560	2965	2965	2965	2965	0
151	20240911	172900	96615560	2965	2965	2965	2965	0
152	20240911	172800	96615560	2965	2965	2965	2965	48
153	20240911	172700	96615560	2965	2965	2965	2965	0
154	20240911	172600	96615560	2965	2965	2965	2965	0
155	20240911	172500	96615560	2965	2965	2965	2965	0
156	20240911	172400	96615560	2965	2965	2965	2965	0
157	20240911	172300	96615560	2965	2965	2965	2965	0
158	20240911	172200	96615560	2965	2965	2965	2965	0
159	20240911	172100	96615560	2965	2965	2965	2965	0
160	20240911	172000	96615560	2965	2965	2965	2965	0
161	20240911	171900	96615560	2965	2965	2965	2965	0
162	20240911	171800	96615560	2965	2965	2965	2965	0
163	20240911	171700	96615560	2965	2965	2965	2965	0
164	20240911	171600	96615560	2965	2965	2965	2965	0
165	20240911	171500	96615560	2965	2965	2965	2965	0
166	20240911	171400	96615560	2965	2965	2965	2965	0
167	20240911	171300	96615560	2965	2965	2965	2965	0
168	20240911	171200	96615560	2965	2965	2965	2965	0
169	20240911	171100	96615560	2965	2965	2965	2965	0
170	20240911	171000	96615560	2965	2965	2965	2965	0
171	20240911	170900	96615560	2965	2965	2965	2965	0
172	20240911	170800	96615560	2965	2965	2965	2965	0
173	20240911	170700	96615560	2965	2965	2965	2965	0
174	20240911	170600	96615560	2965	2965	2965	2965	0
175	20240911	170500	96615560	2965	2965	2965	2965	0
176	20240911	170400	96615560	2965	2965	2965	2965	0
177	20240911	170300	96615560	2965	2965	2965	2965	0
178	20240911	170200	96615560	2965	2965	2965	2965	0
179	20240911	170100	96615560	2965	2965	2965	2965	0
180	20240911	170000	96615560	2965	2965	2965	2965	0
181	20240911	165900	96615560	2965	2965	2965	2965	0
182	20240911	165800	96615560	2965	2965	2965	2965	48
183	20240911	165700	96615560	2965	2965	2965	2965	0
184	20240911	165600	96615560	2965	2965	2965	2965	0
185	20240911	165500	96615560	2965	2965	2965	2965	0
186	20240911	165400	96615560	2965	2965	2965	2965	0
187	20240911	165300	96615560	2965	2965	2965	2965	0
188	20240911	165200	96615560	2965	2965	2965	2965	0
189	20240911	165100	96615560	2965	2965	2965	2965	0
190	20240911	165000	96615560	2965	2965	2965	2965	0
191	20240911	164900	96615560	2965	2965	2965	2965	0
192	20240911	164800	96615560	2965	2965	2965	2965	0
193	20240911	164700	96615560	2965	2965	2965	2965	0
194	20240911	164600	96615560	2965	2965	2965	2965	0
195	20240911	164500	96615560	2965	2965	2965	2965	0
196	20240911	164400	96615560	2965	2965	2965	2965	0
197	20240911	164300	96615560	2965	2965	2965	2965	0
198	20240911	164200	96615560	2965	2965	2965	2965	0
199	20240911	164100	96615560	2965	2965	2965	2965	0
200	20240911	164000	96615560	2965	2965	2965	2965	0
201	20240911	163900	96615560	2965	2965	2965	2965	0
202	20240911	163800	96615560	2965	2965	2965	2965	0
203	20240911	163700	96615560	2965	2965	2965	2965	0
204	20240911	163600	96615560	2965	2965	2965	2965	0
205	20240911	163500	96615560	2965	2965	2965	2965	0
206	20240911	163400	96615560	2965	2965	2965	2965	0
207	20240911	163300	96615560	2965	2965	2965	2965	0
208	20240911	163200	96615560	2965	2965	2965	2965	0
209	20240911	163100	96615560	2965	2965	2965	2965	0
210	20240911	163000	96615560	2965	2965	2965	2965	0
211	20240911	162900	96615560	2965	2965	2965	2965	0
212	20240911	162800	96615560	2965	2965	2965	2965	48
213	20240911	162700	96615560	2965	2965	2965	2965	0
214	20240911	162600	96615560	2965	2965	2965	2965	0
215	20240911	162500	96615560	2965	2965	2965	2965	0
216	20240911	162400	96615560	2965	2965	2965	2965	0
217	20240911	162300	96615560	2965	2965	2965	2965	0
218	20240911	162200	96615560	2965	2965	2965	2965	0
219	20240911	162100	96615560	2965	2965	2965	2965	0
220	20240911	162000	96615560	2965	2965	2965	2965	0
221	20240911	161900	96615560	2965	2965	2965	2965	0
222	20240911	161800	96615560	2965	2965	2965	2965	0
223	20240911	161700	96615560	2965	2965	2965	2965	0
224	20240911	161600	96615560	2965	2965	2965	2965	0
225	20240911	161500	96615560	2965	2965	2965	2965	0
226	20240911	161400	96615560	2965	2965	2965	2965	0
227	20240911	161300	96615560	2965	2965	2965	2965	0
228	20240911	161200	96615560	2965	2965	2965	2965	0
229	20240911	161100	96615560	2965	2965	2965	2965	0
230	20240911	161000	96615560	2965	2965	2965	2965	0
231	20240911	160900	96615560	2965	2965	2965	2965	0
232	20240911	160800	96615560	2965	2965	2965	2965	0
233	20240911	160700	96615560	2965	2965	2965	2965	0
234	20240911	160600	96615560	2965	2965	2965	2965	0
235	20240911	160500	96615560	2965	2965	2965	2965	0
236	20240911	160400	96615560	2965	2965	2965	2965	0
237	20240911	160300	96615560	2965	2965	2965	2965	0
238	20240911	160200	96615560	2965	2965	2965	2965	0
239	20240911	160100	96615560	2965	2965	2965	2965	0
240	20240911	160000	96615560	2965	2965	2965	2965	0
241	20240911	155900	96615560	2965	2965	2965	2965	0
242	20240911	155800	96615560	2965	2965	2965	2965	48
243	20240911	155700	96615560	2965	2965	2965	2965	0
244	20240911	155600	96615560	2965	2965	2965	2965	0
245	20240911	155500	96615560	2965	2965	2965	2965	0
246	20240911	155400	96615560	2965	2965	2965	2965	0
247	20240911	155300	96615560	2965	2965	2965	2965	0
248	20240911	155200	96615560	2965	2965	2965	2965	0
249	20240911	155100	96615560	2965	2965	2965	2965	0
250	20240911	155000	96615560	2965	2965	2965	2965	0
251	20240911	154900	96615560	2965	2965	2965	2965	0
252	20240911	154800	96615560	2965	2965	2965	2965	0
253	20240911	154700	96615560	2965	2965	2965	2965	0
254	20240911	154600	96615560	2965	2965	2965	2965	0
255	20240911	154500	96615560	2965	2965	2965	2965	0
256	20240911	154400	96615560	2965	2965	2965	2965	0
257	20240911	154300	96615560	2965	2965	2965	2965	0
258	20240911	154200	96615560	2965	2965	2965	2965	0
259	20240911	154100	96615560	2965	2965	2965	2965	0
260	20240911	154000	96615560	2965	2965	2965	2965	0
261	20240911	153900	96615560	2965	2965	2965	2965	0
262	20240911	153800	96615560	2965	2965	2965	2965	0
263	20240911	153700	96615560	2965	2965	2965	2965	0
264	20240911	153600	96615560	2965	2965	2965	2965	0
265	20240911	153500	96615560	2965	2965	2965	2965	0
266	20240911	153400	96615560	2965	2965	2965	2965	0
267	20240911	153300	96615560	2965	2965	2965	2965	0
268	20240911	153200	96615560	2965	2965	2965	2965	0
269	20240911	153100	96615560	2965	2965	2965	2965	0
270	20240911	153000	96615560	2965	2965	2965	2965	48
271	20240911	152900	96473240	2955	2955	2955	2955	0
272	20240911	152800	96473240	2955	2955	2955	2955	0
273	20240911	152700	96473240	2955	2955	2955	2955	0
274	20240911	152600	96473240	2955	2955	2955	2955	0
275	20240911	152500	96473240	2955	2955	2955	2955	0
276	20240911	152400	96473240	2955	2955	2955	2955	0
277	20240911	152300	96473240	2955	2955	2955	2955	0
278	20240911	152200	96473240	2955	2955	2955	2955	0
279	20240911	152100	96473240	2955	2955	2955	2955	0
280	20240911	152000	96473240	2955	2955	2955	2955	0
281	20240911	151900	96473240	2955	2955	2955	2955	80
282	20240911	151800	96236840	2965	2965	2965	2965	3
283	20240911	151700	96227945	2965	2965	2965	2965	0
284	20240911	151600	96227945	2965	2965	2965	2965	1
285	20240911	151500	96224980	2955	2955	2955	2955	0
286	20240911	151400	96224980	2955	2955	2955	2955	0
287	20240911	151300	96224980	2955	2955	2955	2955	80
288	20240911	151200	95988580	2955	2955	2955	2955	0
289	20240911	151100	95988580	2955	2955	2955	2955	0
290	20240911	151000	95988580	2955	2955	2955	2955	100
291	20240911	150900	95693080	2965	2965	2965	2965	0
292	20240911	150800	95693080	2965	2960	2965	2960	68
293	20240911	150700	95491795	2955	2955	2955	2955	699
294	20240911	150600	93426250	2960	2960	2960	2960	0
295	20240911	150500	93426250	2960	2960	2960	2960	1
296	20240911	150400	93423290	2955	2955	2955	2955	0
297	20240911	150300	93423290	2955	2955	2955	2955	245
298	20240911	150200	92699315	2960	2960	2960	2960	0
299	20240911	150100	92699315	2960	2960	2960	2960	0
300	20240911	150000	92699315	2960	2960	2960	2960	0
301	20240911	145900	92699315	2960	2960	2960	2960	82
302	20240911	145800	92456595	2965	2965	2965	2965	1
303	20240911	145700	92453630	2960	2960	2960	2960	8
304	20240911	145600	92429950	2960	2960	2960	2960	0
305	20240911	145500	92429950	2960	2960	2960	2960	1
306	20240911	145400	92426990	2955	2955	2955	2955	1
307	20240911	145300	92424035	2955	2955	2955	2955	0
308	20240911	145200	92424035	2955	2955	2955	2955	0
309	20240911	145100	92424035	2955	2955	2955	2955	0
310	20240911	145000	92424035	2955	2955	2955	2955	799
311	20240911	144900	90062990	2955	2955	2955	2955	0
312	20240911	144800	90062990	2955	2955	2955	2955	190
313	20240911	144700	89501540	2960	2960	2960	2960	221
314	20240911	144600	88847380	2965	2965	2965	2965	0
315	20240911	144500	88847380	2965	2960	2965	2960	51
316	20240911	144400	88696415	2960	2965	2965	2960	101
317	20240911	144300	88397450	2960	2965	2965	2960	702
318	20240911	144200	86319340	2965	2965	2965	2965	13
319	20240911	144100	86280795	2970	2970	2970	2970	0
320	20240911	144000	86280795	2970	2970	2970	2970	64
321	20240911	143900	86090715	2970	2970	2970	2970	0
322	20240911	143800	86090715	2970	2970	2970	2970	0
323	20240911	143700	86090715	2970	2970	2970	2970	0
324	20240911	143600	86090715	2970	2970	2970	2970	0
325	20240911	143500	86090715	2970	2970	2970	2970	0
326	20240911	143400	86090715	2970	2970	2970	2970	0
327	20240911	143300	86090715	2970	2970	2970	2970	0
328	20240911	143200	86090715	2970	2970	2970	2970	0
329	20240911	143100	86090715	2970	2970	2970	2970	0
330	20240911	143000	86090715	2970	2970	2970	2970	0
331	20240911	142900	86090715	2970	2965	2970	2965	521
332	20240911	142800	84545945	2970	2970	2970	2970	0
333	20240911	142700	84545945	2970	2970	2970	2970	1
334	20240911	142600	84542975	2965	2965	2965	2965	33
335	20240911	142500	84445130	2970	2970	2970	2970	1
336	20240911	142400	84442160	2965	2965	2965	2965	200
337	20240911	142300	83849160	2970	2970	2970	2970	0
338	20240911	142200	83849160	2970	2970	2970	2970	0
339	20240911	142100	83849160	2970	2970	2970	2970	0
340	20240911	142000	83849160	2970	2970	2970	2970	1
341	20240911	141900	83846190	2960	2960	2960	2960	0
342	20240911	141800	83846190	2960	2960	2960	2960	100
343	20240911	141700	83550190	2970	2970	2970	2970	0
344	20240911	141600	83550190	2970	2970	2970	2970	0
345	20240911	141500	83550190	2970	2970	2970	2970	0
346	20240911	141400	83550190	2970	2970	2970	2970	269
347	20240911	141300	82751260	2970	2970	2970	2970	1
348	20240911	141200	82748290	2960	2960	2960	2960	1
349	20240911	141100	82745330	2960	2960	2960	2960	300
350	20240911	141000	81857330	2960	2960	2960	2960	40
351	20240911	140900	81738930	2960	2960	2960	2960	0
352	20240911	140800	81738930	2960	2960	2960	2960	0
353	20240911	140700	81738930	2960	2960	2960	2960	395
354	20240911	140600	80569730	2960	2960	2960	2960	12
355	20240911	140500	80534210	2980	2980	2980	2980	0
356	20240911	140400	80534210	2980	2980	2980	2980	0
357	20240911	140300	80534210	2980	2980	2980	2980	1
358	20240911	140200	80531230	2980	2980	2980	2980	0
359	20240911	140100	80531230	2980	2980	2980	2980	1
360	20240911	140000	80528250	2960	2960	2960	2960	0
361	20240911	135900	80528250	2960	2960	2960	2960	0
362	20240911	135800	80528250	2960	2960	2960	2960	0
363	20240911	135700	80528250	2960	2960	2960	2960	0
364	20240911	135600	80528250	2960	2960	2960	2960	0
365	20240911	135500	80528250	2960	2960	2960	2960	86
366	20240911	135400	80273690	2960	2960	2960	2960	0
367	20240911	135300	80273690	2960	2960	2960	2960	0
368	20240911	135200	80273690	2960	2960	2960	2960	0
369	20240911	135100	80273690	2960	2960	2960	2960	0
370	20240911	135000	80273690	2960	2960	2960	2960	0
371	20240911	134900	80273690	2960	2960	2960	2960	0
372	20240911	134800	80273690	2960	2960	2960	2960	0
373	20240911	134700	80273690	2960	2960	2960	2960	0
374	20240911	134600	80273690	2960	2960	2960	2960	718
375	20240911	134500	78148410	2980	2980	2980	2980	0
376	20240911	134400	78148410	2980	2980	2980	2980	0
377	20240911	134300	78148410	2980	2980	2980	2980	0
378	20240911	134200	78148410	2980	2980	2980	2980	0
379	20240911	134100	78148410	2980	2980	2980	2980	0
380	20240911	134000	78148410	2980	2980	2980	2980	0
381	20240911	133900	78148410	2980	2980	2980	2980	0
382	20240911	133800	78148410	2980	2980	2980	2980	0
383	20240911	133700	78148410	2980	2960	2980	2960	325
384	20240911	133600	77186390	2960	2960	2960	2960	1000
385	20240911	133500	74226390	2985	2985	2985	2985	0
386	20240911	133400	74226390	2985	2985	2985	2985	0
387	20240911	133300	74226390	2985	2985	2985	2985	0
388	20240911	133200	74226390	2985	2965	2985	2965	11
389	20240911	133100	74193735	2965	2965	2965	2965	791
390	20240911	133000	71848420	2970	2970	2970	2970	0
391	20240911	132900	71848420	2970	2970	2970	2970	685
392	20240911	132800	69813970	2970	2970	2970	2970	133
393	20240911	132700	69418960	2980	2980	2980	2980	0
394	20240911	132600	69418960	2980	2980	2980	2980	0
395	20240911	132500	69418960	2980	2980	2980	2980	0
396	20240911	132400	69418960	2980	2980	2980	2980	0
397	20240911	132300	69418960	2980	2980	2980	2980	0
398	20240911	132200	69418960	2980	2980	2980	2980	0
399	20240911	132100	69418960	2980	2980	2980	2980	100
400	20240911	132000	69120960	2975	2975	2975	2975	0
401	20240911	131900	69120960	2975	2975	2975	2975	164
402	20240911	131800	68633060	2980	2980	2980	2980	0
403	20240911	131700	68633060	2980	2980	2980	2980	0
404	20240911	131600	68633060	2980	2980	2980	2980	0
405	20240911	131500	68633060	2980	2980	2980	2980	0
406	20240911	131400	68633060	2980	2980	2980	2980	0
407	20240911	131300	68633060	2980	2980	2980	2980	0
408	20240911	131200	68633060	2980	2980	2980	2980	0
409	20240911	131100	68633060	2980	2980	2980	2980	300
410	20240911	131000	67739060	2985	2985	2985	2985	0
411	20240911	130900	67739060	2985	2985	2985	2985	0
412	20240911	130800	67739060	2985	2985	2985	2985	0
413	20240911	130700	67739060	2985	2985	2985	2985	0
414	20240911	130600	67739060	2985	2985	2985	2985	0
415	20240911	130500	67739060	2985	2985	2985	2985	0
416	20240911	130400	67739060	2985	2985	2985	2985	0
417	20240911	130300	67739060	2985	2985	2985	2985	0
418	20240911	130200	67739060	2985	2985	2985	2985	0
419	20240911	130100	67739060	2985	2985	2985	2985	0
420	20240911	130000	67739060	2985	2985	2985	2985	0
421	20240911	125900	67739060	2985	2985	2985	2985	0
422	20240911	125800	67739060	2985	2985	2985	2985	0
423	20240911	125700	67739060	2985	2985	2985	2985	0
424	20240911	125600	67739060	2985	2985	2985	2985	0
425	20240911	125500	67739060	2985	2985	2985	2985	0
426	20240911	125400	67739060	2985	2985	2985	2985	0
427	20240911	125300	67739060	2985	2985	2985	2985	0
428	20240911	125200	67739060	2985	2985	2985	2985	0
429	20240911	125100	67739060	2985	2985	2985	2985	0
430	20240911	125000	67739060	2985	2985	2985	2985	0
431	20240911	124900	67739060	2985	2985	2985	2985	0
432	20240911	124800	67739060	2985	2985	2985	2985	0
433	20240911	124700	67739060	2985	2985	2985	2985	0
434	20240911	124600	67739060	2985	2985	2985	2985	0
435	20240911	124500	67739060	2985	2985	2985	2985	0
436	20240911	124400	67739060	2985	2985	2985	2985	0
437	20240911	124300	67739060	2985	2985	2985	2985	0
438	20240911	124200	67739060	2985	2985	2985	2985	0
439	20240911	124100	67739060	2985	2985	2985	2985	2
440	20240911	124000	67733090	2970	2970	2970	2970	0
441	20240911	123900	67733090	2970	2975	2975	2970	2500
442	20240911	123800	60306625	2975	2975	2975	2975	0
443	20240911	123700	60306625	2975	2975	2975	2975	0
444	20240911	123600	60306625	2975	2975	2975	2975	0
445	20240911	123500	60306625	2975	2975	2975	2975	354
446	20240911	123400	59253475	2980	2980	2980	2980	0
447	20240911	123300	59253475	2980	2980	2980	2980	0
448	20240911	123200	59253475	2980	2980	2980	2980	30
449	20240911	123100	59164075	2985	2985	2985	2985	0
450	20240911	123000	59164075	2985	2985	2985	2985	0
451	20240911	122900	59164075	2985	2985	2985	2985	0
452	20240911	122800	59164075	2985	2985	2985	2985	2
453	20240911	122700	59158105	2985	2985	2985	2985	0
454	20240911	122600	59158105	2985	2985	2985	2985	0
455	20240911	122500	59158105	2985	2985	2985	2985	0
456	20240911	122400	59158105	2985	2985	2985	2985	671
457	20240911	122300	57155170	2985	2985	2985	2985	729
458	20240911	122200	54979105	2985	2985	2985	2985	0
459	20240911	122100	54979105	2985	2985	2985	2985	0
460	20240911	122000	54979105	2985	2985	2985	2985	0
461	20240911	121900	54979105	2985	2985	2985	2985	0
462	20240911	121800	54979105	2985	2985	2985	2985	0
463	20240911	121700	54979105	2985	2985	2985	2985	0
464	20240911	121600	54979105	2985	2985	2985	2985	0
465	20240911	121500	54979105	2985	2985	2985	2985	0
466	20240911	121400	54979105	2985	2985	2985	2985	0
467	20240911	121300	54979105	2985	2980	2985	2980	100
468	20240911	121200	54680645	2985	2985	2985	2985	0
469	20240911	121100	54680645	2985	2985	2985	2985	0
470	20240911	121000	54680645	2985	2985	2985	2985	0
471	20240911	120900	54680645	2985	2985	2985	2985	0
472	20240911	120800	54680645	2985	2985	2985	2985	0
473	20240911	120700	54680645	2985	2985	2985	2985	0
474	20240911	120600	54680645	2985	2985	2985	2985	0
475	20240911	120500	54680645	2985	2985	2985	2985	0
476	20240911	120400	54680645	2985	2985	2985	2985	0
477	20240911	120300	54680645	2985	2985	2985	2985	0
478	20240911	120200	54680645	2985	2985	2985	2985	0
479	20240911	120100	54680645	2985	2985	2985	2985	0
480	20240911	120000	54680645	2985	2985	2985	2985	0
481	20240911	115900	54680645	2985	2985	2985	2985	0
482	20240911	115800	54680645	2985	2985	2985	2985	0
483	20240911	115700	54680645	2985	2985	2985	2985	1
484	20240911	115600	54677660	2975	2975	2975	2975	0
485	20240911	115500	54677660	2975	2975	2975	2975	68
486	20240911	115400	54475360	2975	2975	2975	2975	0
487	20240911	115300	54475360	2975	2975	2975	2975	0
488	20240911	115200	54475360	2975	2975	2975	2975	0
489	20240911	115100	54475360	2975	2975	2975	2975	0
490	20240911	115000	54475360	2975	2975	2975	2975	125
491	20240911	114900	54103485	2975	2975	2975	2975	190
492	20240911	114800	53538235	2975	2975	2975	2975	0
493	20240911	114700	53538235	2975	2975	2975	2975	0
494	20240911	114600	53538235	2975	2975	2975	2975	0
495	20240911	114500	53538235	2975	2975	2975	2975	0
496	20240911	114400	53538235	2975	2975	2975	2975	0
497	20240911	114300	53538235	2975	2975	2975	2975	0
498	20240911	114200	53538235	2975	2975	2975	2975	0
499	20240911	114100	53538235	2975	2975	2975	2975	0
500	20240911	114000	53538235	2975	2980	2980	2975	842
501	20240911	113900	51033230	2985	2985	2985	2985	0
502	20240911	113800	51033230	2985	2985	2985	2985	0
503	20240911	113700	51033230	2985	2985	2985	2985	0
504	20240911	113600	51033230	2985	2985	2985	2985	0
505	20240911	113500	51033230	2985	2985	2985	2985	0
506	20240911	113400	51033230	2985	2985	2985	2985	0
507	20240911	113300	51033230	2985	2985	2985	2985	0
508	20240911	113200	51033230	2985	2985	2985	2985	0
509	20240911	113100	51033230	2985	2985	2985	2985	0
510	20240911	113000	51033230	2985	2985	2985	2985	1
511	20240911	112900	51030245	2980	2980	2980	2980	0
512	20240911	112800	51030245	2980	2980	2980	2980	0
513	20240911	112700	51030245	2980	2980	2980	2980	0
514	20240911	112600	51030245	2980	2980	2980	2980	0
515	20240911	112500	51030245	2980	2980	2980	2980	0
516	20240911	112400	51030245	2980	2980	2980	2980	0
517	20240911	112300	51030245	2980	2980	2980	2980	0
518	20240911	112200	51030245	2980	2980	2980	2980	0
519	20240911	112100	51030245	2980	2980	2980	2980	419
520	20240911	112000	49781625	2980	2980	2980	2980	0
521	20240911	111900	49781625	2980	2980	2980	2980	0
522	20240911	111800	49781625	2980	2980	2980	2980	10
523	20240911	111700	49751825	2980	2980	2980	2980	1
524	20240911	111600	49748845	2970	2970	2970	2970	0
525	20240911	111500	49748845	2970	2970	2970	2970	0
526	20240911	111400	49748845	2970	2970	2970	2970	0
527	20240911	111300	49748845	2970	2970	2970	2970	0
528	20240911	111200	49748845	2970	2970	2970	2970	0
529	20240911	111100	49748845	2970	2970	2970	2970	73
530	20240911	111000	49532035	2980	2980	2980	2980	0
531	20240911	110900	49532035	2980	2980	2980	2980	0
532	20240911	110800	49532035	2980	2980	2980	2980	0
533	20240911	110700	49532035	2980	2980	2980	2980	0
534	20240911	110600	49532035	2980	2980	2980	2980	0
535	20240911	110500	49532035	2980	2980	2980	2980	0
536	20240911	110400	49532035	2980	2980	2980	2980	0
537	20240911	110300	49532035	2980	2980	2980	2980	0
538	20240911	110200	49532035	2980	2980	2980	2980	0
539	20240911	110100	49532035	2980	2980	2980	2980	0
540	20240911	110000	49532035	2980	2980	2980	2980	0
541	20240911	105900	49532035	2980	2980	2980	2980	1
542	20240911	105800	49529055	2965	2965	2965	2965	0
543	20240911	105700	49529055	2965	2975	2975	2965	1335
544	20240911	105600	45559665	2975	2975	2975	2975	0
545	20240911	105500	45559665	2975	2975	2975	2975	20
546	20240911	105400	45500165	2985	2985	2985	2985	0
547	20240911	105300	45500165	2985	2985	2985	2985	0
548	20240911	105200	45500165	2985	2985	2985	2985	0
549	20240911	105100	45500165	2985	2985	2985	2985	0
550	20240911	105000	45500165	2985	2985	2985	2985	0
551	20240911	104900	45500165	2985	2985	2985	2985	0
552	20240911	104800	45500165	2985	2985	2985	2985	0
553	20240911	104700	45500165	2985	2985	2985	2985	0
554	20240911	104600	45500165	2985	2985	2985	2985	0
555	20240911	104500	45500165	2985	2985	2985	2985	0
556	20240911	104400	45500165	2985	2985	2985	2985	0
557	20240911	104300	45500165	2985	2985	2985	2985	0
558	20240911	104200	45500165	2985	2985	2985	2985	0
559	20240911	104100	45500165	2985	2985	2985	2985	0
560	20240911	104000	45500165	2985	2985	2985	2985	0
561	20240911	103900	45500165	2985	2985	2985	2985	0
562	20240911	103800	45500165	2985	2985	2985	2985	0
563	20240911	103700	45500165	2985	2985	2985	2985	543
564	20240911	103600	43879310	2975	2975	2975	2975	0
565	20240911	103500	43879310	2975	2975	2975	2975	0
566	20240911	103400	43879310	2975	2975	2975	2975	0
567	20240911	103300	43879310	2975	2965	2975	2960	1816
568	20240911	103200	38490320	2975	2975	2975	2975	1
569	20240911	103100	38487345	2970	2970	2970	2970	52
570	20240911	103000	38332905	2970	2970	2970	2970	0
571	20240911	102900	38332905	2970	2970	2970	2970	0
572	20240911	102800	38332905	2970	2970	2970	2970	125
573	20240911	102700	37961655	2970	2965	2970	2965	15
574	20240911	102600	37917175	2975	2975	2975	2975	1
575	20240911	102500	37914200	2960	2960	2960	2960	1045
576	20240911	102400	34821000	2965	2970	2970	2965	3056
577	20240911	102300	25754935	2990	2990	2990	2990	0
578	20240911	102200	25754935	2990	2990	2990	2990	0
579	20240911	102100	25754935	2990	2990	2990	2990	0
580	20240911	102000	25754935	2990	2990	2990	2990	0
581	20240911	101900	25754935	2990	2990	2990	2990	0
582	20240911	101800	25754935	2990	2990	2990	2990	0
583	20240911	101700	25754935	2990	2990	2990	2990	0
584	20240911	101600	25754935	2990	2990	2990	2990	0
585	20240911	101500	25754935	2990	2990	2990	2990	0
586	20240911	101400	25754935	2990	2990	2990	2990	0
587	20240911	101300	25754935	2990	2990	2990	2990	0
588	20240911	101200	25754935	2990	2990	2990	2990	1
589	20240911	101100	25751945	2970	2970	2970	2970	0
590	20240911	101000	25751945	2970	2990	2990	2970	2700
591	20240911	100900	17692445	2990	2990	2990	2990	0
592	20240911	100800	17692445	2990	2990	2990	2990	0
593	20240911	100700	17692445	2990	2990	2990	2990	0
594	20240911	100600	17692445	2990	2990	2990	2990	0
595	20240911	100500	17692445	2990	2990	2990	2990	1
596	20240911	100400	17689455	2975	2970	2975	2970	199
597	20240911	100300	17098200	2980	2975	2980	2975	264
598	20240911	100200	16312780	2980	2980	2980	2980	0
599	20240911	100100	16312780	2980	2980	2980	2980	0
600	20240911	100000	16312780	2980	2980	2980	2980	0
601	20240911	095900	16312780	2980	2980	2980	2980	10
602	20240911	095800	16282980	2980	2980	2980	2980	500
603	20240911	095700	14792980	2980	2980	2980	2980	0
604	20240911	095600	14792980	2980	2980	2980	2980	0
605	20240911	095500	14792980	2980	2980	2980	2980	0
606	20240911	095400	14792980	2980	2980	2980	2980	0
607	20240911	095300	14792980	2980	2980	2980	2980	0
608	20240911	095200	14792980	2980	2980	2980	2980	0
609	20240911	095100	14792980	2980	2980	2980	2980	0
610	20240911	095000	14792980	2980	2980	2980	2980	90
611	20240911	094900	14524780	2975	2975	2975	2975	0
612	20240911	094800	14524780	2975	2975	2975	2975	0
613	20240911	094700	14524780	2975	2975	2975	2975	0
614	20240911	094600	14524780	2975	2975	2975	2975	45
615	20240911	094500	14390905	2990	2990	2990	2990	0
616	20240911	094400	14390905	2990	2990	2990	2990	0
617	20240911	094300	14390905	2990	2990	2990	2990	0
618	20240911	094200	14390905	2990	2990	2990	2990	0
619	20240911	094100	14390905	2990	2990	2990	2990	534
620	20240911	094000	12794245	2990	2990	2990	2990	7
621	20240911	093900	12773315	2990	2990	2990	2990	0
622	20240911	093800	12773315	2990	2975	2990	2975	423
623	20240911	093700	11513205	2975	2975	2975	2975	0
624	20240911	093600	11513205	2975	2975	2975	2975	0
625	20240911	093500	11513205	2975	2975	2975	2975	0
626	20240911	093400	11513205	2975	2975	2975	2975	0
627	20240911	093300	11513205	2975	2975	2975	2975	0
628	20240911	093200	11513205	2975	2975	2975	2975	1
629	20240911	093100	11510230	2960	2960	2960	2960	64
630	20240911	093000	11320790	2965	2965	2965	2965	573
631	20240911	092900	9621845	2965	2975	2975	2965	1454
632	20240911	092800	5310465	2985	2985	2985	2985	0
633	20240911	092700	5310465	2985	2985	2985	2985	0
634	20240911	092600	5310465	2985	2985	2985	2985	0
635	20240911	092500	5310465	2985	2985	2985	2985	0
636	20240911	092400	5310465	2985	2985	2985	2985	0
637	20240911	092300	5310465	2985	2985	2985	2985	0
638	20240911	092200	5310465	2985	2985	2985	2985	10
639	20240911	092100	5280615	2985	2985	2985	2985	0
640	20240911	092000	5280615	2985	2985	2985	2985	0
641	20240911	091900	5280615	2985	2985	2985	2985	0
642	20240911	091800	5280615	2985	2985	2985	2985	0
643	20240911	091700	5280615	2985	2985	2985	2985	0
644	20240911	091600	5280615	2985	2990	2990	2965	1288
645	20240911	091500	1461650	2985	2985	2985	2985	0
646	20240911	091400	1461650	2985	2985	2985	2985	0
647	20240911	091300	1461650	2985	2985	2985	2985	3
648	20240911	091200	1452695	2985	2985	2985	2985	15
649	20240911	091100	1407920	2985	2985	2985	2985	0
650	20240911	091000	1407920	2985	2985	2985	2985	0
651	20240911	090900	1407920	2985	2985	2985	2985	1
652	20240911	090800	1404935	2985	2985	2985	2985	0
653	20240911	090700	1404935	2985	2985	2985	2985	1
654	20240911	090600	1401950	2985	2985	2985	2985	0
655	20240911	090500	1401950	2985	2955	2985	2950	315
656	20240911	090400	471685	2950	2975	2975	2950	150
657	20240911	090300	26775	2975	2975	2975	2975	0
658	20240911	090200	26775	2975	2975	2975	2975	9
659	20240911	090100	0	2975	2975	2975	2975	0
660	20240911	090000	0	2975	2975	2975	2975	0