KissMeData/140070/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201900	98079960	2960	2960	2960	2960	556
3	20240912	201800	98079960	2960	2960	2960	2960	0
4	20240912	201700	98079960	2960	2960	2960	2960	0
5	20240912	201600	98079960	2960	2960	2960	2960	0
6	20240912	201500	98079960	2960	2960	2960	2960	0
7	20240912	201400	98079960	2960	2960	2960	2960	0
8	20240912	201300	98079960	2960	2960	2960	2960	0
9	20240912	201200	98079960	2960	2960	2960	2960	0
10	20240912	201100	98079960	2960	2960	2960	2960	0
11	20240912	201000	98079960	2960	2960	2960	2960	0
12	20240912	200900	98079960	2960	2960	2960	2960	0
13	20240912	200800	98079960	2960	2960	2960	2960	0
14	20240912	200700	98079960	2960	2960	2960	2960	0
15	20240912	200600	98079960	2960	2960	2960	2960	0
16	20240912	200500	98079960	2960	2960	2960	2960	0
17	20240912	200400	98079960	2960	2960	2960	2960	0
18	20240912	200300	98079960	2960	2960	2960	2960	0
19	20240912	200200	98079960	2960	2960	2960	2960	0
20	20240912	200100	98079960	2960	2960	2960	2960	0
21	20240912	200000	98079960	2960	2960	2960	2960	0
22	20240912	195900	98079960	2960	2960	2960	2960	0
23	20240912	195800	98079960	2960	2960	2960	2960	0
24	20240912	195700	98079960	2960	2960	2960	2960	0
25	20240912	195600	98079960	2960	2960	2960	2960	0
26	20240912	195500	98079960	2960	2960	2960	2960	0
27	20240912	195400	98079960	2960	2960	2960	2960	0
28	20240912	195300	98079960	2960	2960	2960	2960	0
29	20240912	195200	98079960	2960	2960	2960	2960	0
30	20240912	195100	98079960	2960	2960	2960	2960	0
31	20240912	195000	98079960	2960	2960	2960	2960	0
32	20240912	194900	98079960	2960	2960	2960	2960	556
33	20240912	194800	98079960	2960	2960	2960	2960	0
34	20240912	194700	98079960	2960	2960	2960	2960	0
35	20240912	194600	98079960	2960	2960	2960	2960	0
36	20240912	194500	98079960	2960	2960	2960	2960	0
37	20240912	194400	98079960	2960	2960	2960	2960	0
38	20240912	194300	98079960	2960	2960	2960	2960	0
39	20240912	194200	98079960	2960	2960	2960	2960	0
40	20240912	194100	98079960	2960	2960	2960	2960	0
41	20240912	194000	98079960	2960	2960	2960	2960	0
42	20240912	193900	98079960	2960	2960	2960	2960	0
43	20240912	193800	98079960	2960	2960	2960	2960	0
44	20240912	193700	98079960	2960	2960	2960	2960	0
45	20240912	193600	98079960	2960	2960	2960	2960	0
46	20240912	193500	98079960	2960	2960	2960	2960	0
47	20240912	193400	98079960	2960	2960	2960	2960	0
48	20240912	193300	98079960	2960	2960	2960	2960	0
49	20240912	193200	98079960	2960	2960	2960	2960	0
50	20240912	193100	98079960	2960	2960	2960	2960	0
51	20240912	193000	98079960	2960	2960	2960	2960	0
52	20240912	192900	98079960	2960	2960	2960	2960	0
53	20240912	192800	98079960	2960	2960	2960	2960	0
54	20240912	192700	98079960	2960	2960	2960	2960	0
55	20240912	192600	98079960	2960	2960	2960	2960	0
56	20240912	192500	98079960	2960	2960	2960	2960	0
57	20240912	192400	98079960	2960	2960	2960	2960	0
58	20240912	192300	98079960	2960	2960	2960	2960	0
59	20240912	192200	98079960	2960	2960	2960	2960	0
60	20240912	192100	98079960	2960	2960	2960	2960	0
61	20240912	192000	98079960	2960	2960	2960	2960	0
62	20240912	191900	98079960	2960	2960	2960	2960	556
63	20240912	191800	98079960	2960	2960	2960	2960	0
64	20240912	191700	98079960	2960	2960	2960	2960	0
65	20240912	191600	98079960	2960	2960	2960	2960	0
66	20240912	191500	98079960	2960	2960	2960	2960	0
67	20240912	191400	98079960	2960	2960	2960	2960	0
68	20240912	191300	98079960	2960	2960	2960	2960	0
69	20240912	191200	98079960	2960	2960	2960	2960	0
70	20240912	191100	98079960	2960	2960	2960	2960	0
71	20240912	191000	98079960	2960	2960	2960	2960	0
72	20240912	190900	98079960	2960	2960	2960	2960	0
73	20240912	190800	98079960	2960	2960	2960	2960	0
74	20240912	190700	98079960	2960	2960	2960	2960	0
75	20240912	190600	98079960	2960	2960	2960	2960	0
76	20240912	190500	98079960	2960	2960	2960	2960	0
77	20240912	190400	98079960	2960	2960	2960	2960	0
78	20240912	190300	98079960	2960	2960	2960	2960	0
79	20240912	190200	98079960	2960	2960	2960	2960	0
80	20240912	190100	98079960	2960	2960	2960	2960	0
81	20240912	190000	98079960	2960	2960	2960	2960	0
82	20240912	185900	98079960	2960	2960	2960	2960	0
83	20240912	185800	98079960	2960	2960	2960	2960	0
84	20240912	185700	98079960	2960	2960	2960	2960	0
85	20240912	185600	98079960	2960	2960	2960	2960	0
86	20240912	185500	98079960	2960	2960	2960	2960	0
87	20240912	185400	98079960	2960	2960	2960	2960	0
88	20240912	185300	98079960	2960	2960	2960	2960	0
89	20240912	185200	98079960	2960	2960	2960	2960	0
90	20240912	185100	98079960	2960	2960	2960	2960	0
91	20240912	185000	98079960	2960	2960	2960	2960	0
92	20240912	184900	98079960	2960	2960	2960	2960	556
93	20240912	184800	98079960	2960	2960	2960	2960	0
94	20240912	184700	98079960	2960	2960	2960	2960	0
95	20240912	184600	98079960	2960	2960	2960	2960	0
96	20240912	184500	98079960	2960	2960	2960	2960	0
97	20240912	184400	98079960	2960	2960	2960	2960	0
98	20240912	184300	98079960	2960	2960	2960	2960	0
99	20240912	184200	98079960	2960	2960	2960	2960	0
100	20240912	184100	98079960	2960	2960	2960	2960	0
101	20240912	184000	98079960	2960	2960	2960	2960	0
102	20240912	183900	98079960	2960	2960	2960	2960	0
103	20240912	183800	98079960	2960	2960	2960	2960	0
104	20240912	183700	98079960	2960	2960	2960	2960	0
105	20240912	183600	98079960	2960	2960	2960	2960	0
106	20240912	183500	98079960	2960	2960	2960	2960	0
107	20240912	183400	98079960	2960	2960	2960	2960	0
108	20240912	183300	98079960	2960	2960	2960	2960	0
109	20240912	183200	98079960	2960	2960	2960	2960	0
110	20240912	183100	98079960	2960	2960	2960	2960	0
111	20240912	183000	98079960	2960	2960	2960	2960	0
112	20240912	182900	98079960	2960	2960	2960	2960	0
113	20240912	182800	98079960	2960	2960	2960	2960	0
114	20240912	182700	98079960	2960	2960	2960	2960	0
115	20240912	182600	98079960	2960	2960	2960	2960	0
116	20240912	182500	98079960	2960	2960	2960	2960	0
117	20240912	182400	98079960	2960	2960	2960	2960	0
118	20240912	182300	98079960	2960	2960	2960	2960	0
119	20240912	182200	98079960	2960	2960	2960	2960	0
120	20240912	182100	98079960	2960	2960	2960	2960	0
121	20240912	182000	98079960	2960	2960	2960	2960	0
122	20240912	181900	98079960	2960	2960	2960	2960	556
123	20240912	181800	98079960	2960	2960	2960	2960	0
124	20240912	181700	98079960	2960	2960	2960	2960	0
125	20240912	181600	98079960	2960	2960	2960	2960	0
126	20240912	181500	98079960	2960	2960	2960	2960	0
127	20240912	181400	98079960	2960	2960	2960	2960	0
128	20240912	181300	98079960	2960	2960	2960	2960	0
129	20240912	181200	98079960	2960	2960	2960	2960	0
130	20240912	181100	98079960	2960	2960	2960	2960	0
131	20240912	181000	98079960	2960	2960	2960	2960	0
132	20240912	180900	98079960	2960	2960	2960	2960	0
133	20240912	180800	98079960	2960	2960	2960	2960	0
134	20240912	180700	98079960	2960	2960	2960	2960	0
135	20240912	180600	98079960	2960	2960	2960	2960	0
136	20240912	180500	98079960	2960	2960	2960	2960	0
137	20240912	180400	98079960	2960	2960	2960	2960	0
138	20240912	180300	98079960	2960	2960	2960	2960	0
139	20240912	180200	98079960	2960	2960	2960	2960	0
140	20240912	180100	98079960	2960	2960	2960	2960	0
141	20240912	180000	98079960	2960	2960	2960	2960	0
142	20240912	175900	98079960	2960	2960	2960	2960	0
143	20240912	175800	98079960	2960	2960	2960	2960	0
144	20240912	175700	98079960	2960	2960	2960	2960	0
145	20240912	175600	98079960	2960	2960	2960	2960	0
146	20240912	175500	98079960	2960	2960	2960	2960	0
147	20240912	175400	98079960	2960	2960	2960	2960	0
148	20240912	175300	98079960	2960	2960	2960	2960	0
149	20240912	175200	98079960	2960	2960	2960	2960	0
150	20240912	175100	98079960	2960	2960	2960	2960	0
151	20240912	175000	98079960	2960	2960	2960	2960	0
152	20240912	174900	98079960	2960	2960	2960	2960	556
153	20240912	174800	98079960	2960	2960	2960	2960	0
154	20240912	174700	98079960	2960	2960	2960	2960	0
155	20240912	174600	98079960	2960	2960	2960	2960	0
156	20240912	174500	98079960	2960	2960	2960	2960	0
157	20240912	174400	98079960	2960	2960	2960	2960	0
158	20240912	174300	98079960	2960	2960	2960	2960	0
159	20240912	174200	98079960	2960	2960	2960	2960	0
160	20240912	174100	98079960	2960	2960	2960	2960	0
161	20240912	174000	98079960	2960	2960	2960	2960	0
162	20240912	173900	98079960	2960	2960	2960	2960	0
163	20240912	173800	98079960	2960	2960	2960	2960	0
164	20240912	173700	98079960	2960	2960	2960	2960	0
165	20240912	173600	98079960	2960	2960	2960	2960	0
166	20240912	173500	98079960	2960	2960	2960	2960	0
167	20240912	173400	98079960	2960	2960	2960	2960	0
168	20240912	173300	98079960	2960	2960	2960	2960	0
169	20240912	173200	98079960	2960	2960	2960	2960	0
170	20240912	173100	98079960	2960	2960	2960	2960	0
171	20240912	173000	98079960	2960	2960	2960	2960	0
172	20240912	172900	98079960	2960	2960	2960	2960	0
173	20240912	172800	98079960	2960	2960	2960	2960	0
174	20240912	172700	98079960	2960	2960	2960	2960	0
175	20240912	172600	98079960	2960	2960	2960	2960	0
176	20240912	172500	98079960	2960	2960	2960	2960	0
177	20240912	172400	98079960	2960	2960	2960	2960	0
178	20240912	172300	98079960	2960	2960	2960	2960	0
179	20240912	172200	98079960	2960	2960	2960	2960	0
180	20240912	172100	98079960	2960	2960	2960	2960	0
181	20240912	172000	98079960	2960	2960	2960	2960	0
182	20240912	171900	98079960	2960	2960	2960	2960	556
183	20240912	171800	98079960	2960	2960	2960	2960	0
184	20240912	171700	98079960	2960	2960	2960	2960	0
185	20240912	171600	98079960	2960	2960	2960	2960	0
186	20240912	171500	98079960	2960	2960	2960	2960	0
187	20240912	171400	98079960	2960	2960	2960	2960	0
188	20240912	171300	98079960	2960	2960	2960	2960	0
189	20240912	171200	98079960	2960	2960	2960	2960	0
190	20240912	171100	98079960	2960	2960	2960	2960	0
191	20240912	171000	98079960	2960	2960	2960	2960	0
192	20240912	170900	98079960	2960	2960	2960	2960	0
193	20240912	170800	98079960	2960	2960	2960	2960	0
194	20240912	170700	98079960	2960	2960	2960	2960	0
195	20240912	170600	98079960	2960	2960	2960	2960	0
196	20240912	170500	98079960	2960	2960	2960	2960	0
197	20240912	170400	98079960	2960	2960	2960	2960	0
198	20240912	170300	98079960	2960	2960	2960	2960	0
199	20240912	170200	98079960	2960	2960	2960	2960	0
200	20240912	170100	98079960	2960	2960	2960	2960	0
201	20240912	170000	98079960	2960	2960	2960	2960	0
202	20240912	165900	98079960	2960	2960	2960	2960	0
203	20240912	165800	98079960	2960	2960	2960	2960	0
204	20240912	165700	98079960	2960	2960	2960	2960	0
205	20240912	165600	98079960	2960	2960	2960	2960	0
206	20240912	165500	98079960	2960	2960	2960	2960	0
207	20240912	165400	98079960	2960	2960	2960	2960	0
208	20240912	165300	98079960	2960	2960	2960	2960	0
209	20240912	165200	98079960	2960	2960	2960	2960	0
210	20240912	165100	98079960	2960	2960	2960	2960	0
211	20240912	165000	98079960	2960	2960	2960	2960	0
212	20240912	164900	98079960	2960	2960	2960	2960	556
213	20240912	164800	98079960	2960	2960	2960	2960	0
214	20240912	164700	98079960	2960	2960	2960	2960	0
215	20240912	164600	98079960	2960	2960	2960	2960	0
216	20240912	164500	98079960	2960	2960	2960	2960	0
217	20240912	164400	98079960	2960	2960	2960	2960	0
218	20240912	164300	98079960	2960	2960	2960	2960	0
219	20240912	164200	98079960	2960	2960	2960	2960	0
220	20240912	164100	98079960	2960	2960	2960	2960	0
221	20240912	164000	98079960	2960	2960	2960	2960	0
222	20240912	163900	98079960	2960	2960	2960	2960	0
223	20240912	163800	98079960	2960	2960	2960	2960	0
224	20240912	163700	98079960	2960	2960	2960	2960	0
225	20240912	163600	98079960	2960	2960	2960	2960	0
226	20240912	163500	98079960	2960	2960	2960	2960	0
227	20240912	163400	98079960	2960	2960	2960	2960	0
228	20240912	163300	98079960	2960	2960	2960	2960	0
229	20240912	163200	98079960	2960	2960	2960	2960	0
230	20240912	163100	98079960	2960	2960	2960	2960	0
231	20240912	163000	98079960	2960	2960	2960	2960	0
232	20240912	162900	98079960	2960	2960	2960	2960	0
233	20240912	162800	98079960	2960	2960	2960	2960	0
234	20240912	162700	98079960	2960	2960	2960	2960	0
235	20240912	162600	98079960	2960	2960	2960	2960	0
236	20240912	162500	98079960	2960	2960	2960	2960	0
237	20240912	162400	98079960	2960	2960	2960	2960	0
238	20240912	162300	98079960	2960	2960	2960	2960	0
239	20240912	162200	98079960	2960	2960	2960	2960	0
240	20240912	162100	98079960	2960	2960	2960	2960	0
241	20240912	162000	98079960	2960	2960	2960	2960	0
242	20240912	161900	98079960	2960	2960	2960	2960	556
243	20240912	161800	98079960	2960	2960	2960	2960	0
244	20240912	161700	98079960	2960	2960	2960	2960	0
245	20240912	161600	98079960	2960	2960	2960	2960	0
246	20240912	161500	98079960	2960	2960	2960	2960	0
247	20240912	161400	98079960	2960	2960	2960	2960	0
248	20240912	161300	98079960	2960	2960	2960	2960	0
249	20240912	161200	98079960	2960	2960	2960	2960	0
250	20240912	161100	98079960	2960	2960	2960	2960	0
251	20240912	161000	98079960	2960	2960	2960	2960	0
252	20240912	160900	98079960	2960	2960	2960	2960	0
253	20240912	160800	98079960	2960	2960	2960	2960	0
254	20240912	160700	98079960	2960	2960	2960	2960	0
255	20240912	160600	98079960	2960	2960	2960	2960	0
256	20240912	160500	98079960	2960	2960	2960	2960	0
257	20240912	160400	98079960	2960	2960	2960	2960	0
258	20240912	160300	98079960	2960	2960	2960	2960	0
259	20240912	160200	98079960	2960	2960	2960	2960	0
260	20240912	160100	98079960	2960	2960	2960	2960	0
261	20240912	160000	98079960	2960	2960	2960	2960	0
262	20240912	155900	98079960	2960	2960	2960	2960	0
263	20240912	155800	98079960	2960	2960	2960	2960	0
264	20240912	155700	98079960	2960	2960	2960	2960	0
265	20240912	155600	98079960	2960	2960	2960	2960	0
266	20240912	155500	98079960	2960	2960	2960	2960	0
267	20240912	155400	98079960	2960	2960	2960	2960	0
268	20240912	155300	98079960	2960	2960	2960	2960	0
269	20240912	155200	98079960	2960	2960	2960	2960	0
270	20240912	155100	98079960	2960	2960	2960	2960	0
271	20240912	155000	98079960	2960	2960	2960	2960	0
272	20240912	154900	98079960	2960	2960	2960	2960	556
273	20240912	154800	98079960	2960	2960	2960	2960	0
274	20240912	154700	98079960	2960	2960	2960	2960	0
275	20240912	154600	98079960	2960	2960	2960	2960	0
276	20240912	154500	98079960	2960	2960	2960	2960	0
277	20240912	154400	98079960	2960	2960	2960	2960	0
278	20240912	154300	98079960	2960	2960	2960	2960	0
279	20240912	154200	98079960	2960	2960	2960	2960	0
280	20240912	154100	98079960	2960	2960	2960	2960	0
281	20240912	154000	98079960	2960	2960	2960	2960	0
282	20240912	153900	98079960	2960	2960	2960	2960	0
283	20240912	153800	98079960	2960	2960	2960	2960	0
284	20240912	153700	98079960	2960	2960	2960	2960	0
285	20240912	153600	98079960	2960	2960	2960	2960	0
286	20240912	153500	98079960	2960	2960	2960	2960	0
287	20240912	153400	98079960	2960	2960	2960	2960	0
288	20240912	153300	98079960	2960	2960	2960	2960	0
289	20240912	153200	98079960	2960	2960	2960	2960	0
290	20240912	153100	98079960	2960	2960	2960	2960	0
291	20240912	153000	98079960	2960	2960	2960	2960	556
292	20240912	152900	96434200	2960	2960	2960	2960	0
293	20240912	152800	96434200	2960	2960	2960	2960	0
294	20240912	152700	96434200	2960	2960	2960	2960	0
295	20240912	152600	96434200	2960	2960	2960	2960	0
296	20240912	152500	96434200	2960	2960	2960	2960	0
297	20240912	152400	96434200	2960	2960	2960	2960	0
298	20240912	152300	96434200	2960	2960	2960	2960	0
299	20240912	152200	96434200	2960	2960	2960	2960	0
300	20240912	152100	96434200	2960	2960	2960	2960	0
301	20240912	152000	96434200	2960	2960	2960	2960	0
302	20240912	151900	96434200	2960	2960	2960	2960	1
303	20240912	151800	96431240	2960	2960	2960	2960	1
304	20240912	151700	96428280	2950	2950	2950	2950	1
305	20240912	151600	96425330	2960	2960	2960	2960	0
306	20240912	151500	96425330	2960	2960	2960	2960	0
307	20240912	151400	96425330	2960	2960	2960	2960	0
308	20240912	151300	96425330	2960	2960	2960	2960	0
309	20240912	151200	96425330	2960	2960	2960	2960	1
310	20240912	151100	96422370	2965	2965	2965	2965	0
311	20240912	151000	96422370	2965	2965	2965	2965	0
312	20240912	150900	96422370	2965	2965	2965	2965	0
313	20240912	150800	96422370	2965	2965	2965	2965	0
314	20240912	150700	96422370	2965	2965	2965	2965	0
315	20240912	150600	96422370	2965	2965	2965	2965	0
316	20240912	150500	96422370	2965	2965	2965	2935	107
317	20240912	150400	96105895	2965	2935	2965	2935	7651
318	20240912	150300	73634620	2935	2935	2935	2935	0
319	20240912	150200	73634620	2935	2935	2935	2935	0
320	20240912	150100	73634620	2935	2935	2935	2935	1
321	20240912	150000	73631685	2935	2935	2935	2935	10
322	20240912	145900	73602335	2935	2935	2935	2935	18
323	20240912	145800	73549505	2935	2935	2935	2935	1
324	20240912	145700	73546570	2935	2920	2935	2920	729
325	20240912	145600	71409700	2920	2920	2920	2920	0
326	20240912	145500	71409700	2920	2915	2920	2915	26
327	20240912	145400	71333900	2915	2915	2915	2915	0
328	20240912	145300	71333900	2915	2915	2915	2915	0
329	20240912	145200	71333900	2915	2915	2915	2915	0
330	20240912	145100	71333900	2915	2915	2915	2915	0
331	20240912	145000	71333900	2915	2915	2915	2915	0
332	20240912	144900	71333900	2915	2915	2915	2915	0
333	20240912	144800	71333900	2915	2915	2915	2915	0
334	20240912	144700	71333900	2915	2915	2915	2915	0
335	20240912	144600	71333900	2915	2915	2915	2915	0
336	20240912	144500	71333900	2915	2915	2915	2915	0
337	20240912	144400	71333900	2915	2915	2915	2915	0
338	20240912	144300	71333900	2915	2915	2915	2915	0
339	20240912	144200	71333900	2915	2915	2915	2915	0
340	20240912	144100	71333900	2915	2915	2915	2915	0
341	20240912	144000	71333900	2915	2915	2915	2915	0
342	20240912	143900	71333900	2915	2915	2915	2915	0
343	20240912	143800	71333900	2915	2900	2915	2900	2
344	20240912	143700	71328085	2930	2930	2930	2930	0
345	20240912	143600	71328085	2930	2930	2930	2930	1
346	20240912	143500	71325155	2930	2930	2930	2930	0
347	20240912	143400	71325155	2930	2930	2930	2930	0
348	20240912	143300	71325155	2930	2930	2930	2930	0
349	20240912	143200	71325155	2930	2930	2930	2930	0
350	20240912	143100	71325155	2930	2930	2930	2930	0
351	20240912	143000	71325155	2930	2930	2930	2930	0
352	20240912	142900	71325155	2930	2930	2930	2930	0
353	20240912	142800	71325155	2930	2930	2930	2930	0
354	20240912	142700	71325155	2930	2930	2930	2930	0
355	20240912	142600	71325155	2930	2930	2930	2930	0
356	20240912	142500	71325155	2930	2930	2930	2930	0
357	20240912	142400	71325155	2930	2925	2930	2885	2481
358	20240912	142300	64128705	2925	2925	2925	2925	0
359	20240912	142200	64128705	2925	2925	2925	2925	0
360	20240912	142100	64128705	2925	2925	2925	2925	0
361	20240912	142000	64128705	2925	2925	2925	2925	0
362	20240912	141900	64128705	2925	2925	2925	2925	0
363	20240912	141800	64128705	2925	2925	2925	2925	0
364	20240912	141700	64128705	2925	2925	2925	2925	0
365	20240912	141600	64128705	2925	2925	2925	2925	0
366	20240912	141500	64128705	2925	2920	2925	2920	4
367	20240912	141400	64117020	2925	2925	2925	2925	22
368	20240912	141300	64052670	2925	2925	2925	2925	0
369	20240912	141200	64052670	2925	2920	2925	2920	13
370	20240912	141100	64014705	2930	2930	2930	2930	0
371	20240912	141000	64014705	2930	2930	2930	2930	0
372	20240912	140900	64014705	2930	2925	2930	2925	113
373	20240912	140800	63684135	2935	2935	2935	2935	0
374	20240912	140700	63684135	2935	2935	2935	2935	0
375	20240912	140600	63684135	2935	2935	2935	2935	0
376	20240912	140500	63684135	2935	2935	2935	2935	0
377	20240912	140400	63684135	2935	2935	2935	2935	0
378	20240912	140300	63684135	2935	2935	2935	2935	0
379	20240912	140200	63684135	2935	2935	2935	2935	0
380	20240912	140100	63684135	2935	2935	2935	2935	0
381	20240912	140000	63684135	2935	2935	2935	2935	0
382	20240912	135900	63684135	2935	2935	2935	2935	0
383	20240912	135800	63684135	2935	2935	2935	2935	0
384	20240912	135700	63684135	2935	2935	2935	2935	0
385	20240912	135600	63684135	2935	2935	2935	2935	0
386	20240912	135500	63684135	2935	2935	2935	2935	0
387	20240912	135400	63684135	2935	2935	2935	2935	0
388	20240912	135300	63684135	2935	2935	2935	2935	0
389	20240912	135200	63684135	2935	2935	2935	2935	0
390	20240912	135100	63684135	2935	2935	2935	2935	0
391	20240912	135000	63684135	2935	2935	2935	2935	0
392	20240912	134900	63684135	2935	2935	2935	2935	0
393	20240912	134800	63684135	2935	2935	2935	2935	0
394	20240912	134700	63684135	2935	2935	2935	2935	1
395	20240912	134600	63681200	2935	2935	2935	2935	2
396	20240912	134500	63675330	2935	2935	2935	2935	1
397	20240912	134400	63672395	2930	2930	2930	2930	0
398	20240912	134300	63672395	2930	2930	2930	2930	10
399	20240912	134200	63643095	2930	2930	2930	2930	55
400	20240912	134100	63481945	2930	2930	2930	2930	7
401	20240912	134000	63461435	2935	2935	2935	2935	0
402	20240912	133900	63461435	2935	2935	2935	2935	0
403	20240912	133800	63461435	2935	2935	2935	2935	0
404	20240912	133700	63461435	2935	2935	2935	2935	0
405	20240912	133600	63461435	2935	2935	2935	2935	0
406	20240912	133500	63461435	2935	2935	2935	2935	0
407	20240912	133400	63461435	2935	2935	2935	2935	0
408	20240912	133300	63461435	2935	2945	2945	2935	124
409	20240912	133200	63096895	2945	2945	2945	2945	4
410	20240912	133100	63085115	2945	2945	2950	2945	176
411	20240912	133000	62566680	2950	2950	2950	2950	0
412	20240912	132900	62566680	2950	2950	2950	2950	0
413	20240912	132800	62566680	2950	2950	2950	2950	0
414	20240912	132700	62566680	2950	2950	2950	2950	0
415	20240912	132600	62566680	2950	2950	2950	2950	0
416	20240912	132500	62566680	2950	2950	2950	2950	1
417	20240912	132400	62563730	2945	2945	2945	2945	0
418	20240912	132300	62563730	2945	2945	2945	2945	0
419	20240912	132200	62563730	2945	2945	2945	2945	5
420	20240912	132100	62549005	2950	2950	2950	2950	0
421	20240912	132000	62549005	2950	2950	2950	2950	0
422	20240912	131900	62549005	2950	2950	2950	2950	0
423	20240912	131800	62549005	2950	2950	2950	2950	0
424	20240912	131700	62549005	2950	2950	2950	2950	22
425	20240912	131600	62484105	2950	2950	2950	2950	0
426	20240912	131500	62484105	2950	2950	2950	2950	0
427	20240912	131400	62484105	2950	2950	2950	2950	30
428	20240912	131300	62395605	2955	2955	2955	2955	0
429	20240912	131200	62395605	2955	2955	2955	2955	0
430	20240912	131100	62395605	2955	2955	2955	2955	0
431	20240912	131000	62395605	2955	2955	2955	2955	500
432	20240912	130900	60918105	2955	2955	2955	2955	0
433	20240912	130800	60918105	2955	2955	2955	2955	0
434	20240912	130700	60918105	2955	2955	2955	2955	0
435	20240912	130600	60918105	2955	2955	2955	2955	0
436	20240912	130500	60918105	2955	2955	2955	2955	0
437	20240912	130400	60918105	2955	2955	2955	2955	16
438	20240912	130300	60870825	2955	2955	2955	2955	0
439	20240912	130200	60870825	2955	2955	2955	2955	0
440	20240912	130100	60870825	2955	2955	2955	2955	0
441	20240912	130000	60870825	2955	2955	2955	2955	0
442	20240912	125900	60870825	2955	2955	2955	2955	0
443	20240912	125800	60870825	2955	2950	2955	2950	261
444	20240912	125700	60100835	2955	2955	2955	2955	0
445	20240912	125600	60100835	2955	2945	2955	2945	778
446	20240912	125500	57806445	2945	2940	2945	2940	174
447	20240912	125400	57294800	2940	2930	2940	2930	2019
448	20240912	125300	51375005	2930	2930	2930	2930	0
449	20240912	125200	51375005	2930	2930	2930	2930	0
450	20240912	125100	51375005	2930	2930	2930	2930	0
451	20240912	125000	51375005	2930	2930	2930	2930	0
452	20240912	124900	51375005	2930	2930	2930	2930	0
453	20240912	124800	51375005	2930	2930	2930	2930	0
454	20240912	124700	51375005	2930	2930	2930	2930	0
455	20240912	124600	51375005	2930	2930	2930	2930	0
456	20240912	124500	51375005	2930	2930	2930	2930	0
457	20240912	124400	51375005	2930	2930	2930	2930	0
458	20240912	124300	51375005	2930	2930	2930	2930	0
459	20240912	124200	51375005	2930	2930	2930	2930	0
460	20240912	124100	51375005	2930	2930	2930	2930	0
461	20240912	124000	51375005	2930	2930	2930	2930	0
462	20240912	123900	51375005	2930	2930	2930	2930	0
463	20240912	123800	51375005	2930	2930	2930	2930	0
464	20240912	123700	51375005	2930	2930	2930	2930	0
465	20240912	123600	51375005	2930	2930	2930	2930	0
466	20240912	123500	51375005	2930	2930	2930	2930	0
467	20240912	123400	51375005	2930	2930	2930	2930	0
468	20240912	123300	51375005	2930	2930	2930	2930	0
469	20240912	123200	51375005	2930	2930	2930	2930	0
470	20240912	123100	51375005	2930	2930	2930	2930	0
471	20240912	123000	51375005	2930	2930	2930	2930	0
472	20240912	122900	51375005	2930	2930	2930	2930	0
473	20240912	122800	51375005	2930	2930	2930	2930	0
474	20240912	122700	51375005	2930	2930	2930	2930	6
475	20240912	122600	51357425	2935	2935	2935	2935	0
476	20240912	122500	51357425	2935	2935	2935	2935	0
477	20240912	122400	51357425	2935	2935	2935	2935	0
478	20240912	122300	51357425	2935	2935	2935	2935	0
479	20240912	122200	51357425	2935	2935	2935	2935	0
480	20240912	122100	51357425	2935	2935	2935	2935	0
481	20240912	122000	51357425	2935	2935	2935	2935	0
482	20240912	121900	51357425	2935	2935	2935	2935	0
483	20240912	121800	51357425	2935	2935	2935	2935	0
484	20240912	121700	51357425	2935	2935	2935	2935	0
485	20240912	121600	51357425	2935	2925	2935	2920	43
486	20240912	121500	51231810	2925	2925	2925	2925	0
487	20240912	121400	51231810	2925	2925	2925	2925	0
488	20240912	121300	51231810	2925	2925	2925	2925	0
489	20240912	121200	51231810	2925	2925	2925	2925	0
490	20240912	121100	51231810	2925	2925	2925	2925	0
491	20240912	121000	51231810	2925	2925	2925	2925	0
492	20240912	120900	51231810	2925	2925	2925	2925	0
493	20240912	120800	51231810	2925	2925	2925	2925	0
494	20240912	120700	51231810	2925	2925	2925	2925	2
495	20240912	120600	51225960	2945	2945	2945	2945	0
496	20240912	120500	51225960	2945	2945	2945	2945	0
497	20240912	120400	51225960	2945	2945	2945	2945	0
498	20240912	120300	51225960	2945	2945	2945	2945	0
499	20240912	120200	51225960	2945	2945	2945	2945	0
500	20240912	120100	51225960	2945	2945	2945	2945	0
501	20240912	120000	51225960	2945	2945	2945	2945	0
502	20240912	115900	51225960	2945	2945	2945	2945	0
503	20240912	115800	51225960	2945	2945	2945	2945	0
504	20240912	115700	51225960	2945	2945	2945	2945	0
505	20240912	115600	51225960	2945	2945	2945	2945	0
506	20240912	115500	51225960	2945	2945	2945	2945	0
507	20240912	115400	51225960	2945	2945	2945	2945	0
508	20240912	115300	51225960	2945	2945	2945	2945	0
509	20240912	115200	51225960	2945	2945	2945	2945	0
510	20240912	115100	51225960	2945	2945	2945	2945	0
511	20240912	115000	51225960	2945	2945	2945	2945	0
512	20240912	114900	51225960	2945	2945	2945	2945	0
513	20240912	114800	51225960	2945	2940	2945	2940	10
514	20240912	114700	51196530	2940	2940	2940	2940	0
515	20240912	114600	51196530	2940	2940	2940	2940	0
516	20240912	114500	51196530	2940	2940	2940	2940	0
517	20240912	114400	51196530	2940	2940	2940	2940	0
518	20240912	114300	51196530	2940	2940	2940	2940	111
519	20240912	114200	50870190	2940	2940	2940	2940	0
520	20240912	114100	50870190	2940	2940	2940	2940	0
521	20240912	114000	50870190	2940	2940	2940	2940	0
522	20240912	113900	50870190	2940	2940	2940	2940	0
523	20240912	113800	50870190	2940	2940	2940	2940	0
524	20240912	113700	50870190	2940	2940	2940	2940	0
525	20240912	113600	50870190	2940	2940	2940	2940	0
526	20240912	113500	50870190	2940	2940	2940	2940	0
527	20240912	113400	50870190	2940	2940	2940	2940	13
528	20240912	113300	50831970	2940	2940	2940	2940	0
529	20240912	113200	50831970	2940	2940	2940	2940	0
530	20240912	113100	50831970	2940	2940	2940	2940	2
531	20240912	113000	50826090	2940	2940	2940	2940	0
532	20240912	112900	50826090	2940	2940	2940	2940	6
533	20240912	112800	50808450	2940	2940	2940	2940	12
534	20240912	112700	50773170	2940	2940	2940	2940	15
535	20240912	112600	50729070	2940	2940	2940	2940	12
536	20240912	112500	50693790	2940	2940	2940	2940	8
537	20240912	112400	50670270	2940	2940	2940	2940	8
538	20240912	112300	50646750	2940	2940	2940	2940	8
539	20240912	112200	50623230	2925	2925	2925	2925	0
540	20240912	112100	50623230	2925	2925	2925	2925	15
541	20240912	112000	50579355	2940	2940	2940	2940	12
542	20240912	111900	50544075	2940	2940	2940	2940	8
543	20240912	111800	50520555	2940	2940	2940	2940	8
544	20240912	111700	50497035	2940	2925	2940	2925	12
545	20240912	111600	50461770	2925	2925	2925	2925	0
546	20240912	111500	50461770	2925	2925	2925	2925	0
547	20240912	111400	50461770	2925	2925	2925	2925	3
548	20240912	111300	50452995	2925	2925	2925	2925	66
549	20240912	111200	50259945	2925	2925	2925	2925	9
550	20240912	111100	50233620	2925	2925	2925	2925	12
551	20240912	111000	50198520	2910	2910	2910	2910	0
552	20240912	110900	50198520	2910	2910	2910	2910	0
553	20240912	110800	50198520	2910	2910	2910	2910	0
554	20240912	110700	50198520	2910	2910	2910	2910	0
555	20240912	110600	50198520	2910	2910	2910	2910	0
556	20240912	110500	50198520	2910	2925	2925	2910	4
557	20240912	110400	50186865	2910	2910	2910	2910	0
558	20240912	110300	50186865	2910	2915	2915	2910	92
559	20240912	110200	49918925	2920	2925	2925	2920	42
560	20240912	110100	49796255	2925	2925	2925	2925	8
561	20240912	110000	49772855	2925	2925	2925	2925	0
562	20240912	105900	49772855	2925	2925	2925	2925	0
563	20240912	105800	49772855	2925	2925	2925	2925	0
564	20240912	105700	49772855	2925	2925	2925	2925	0
565	20240912	105600	49772855	2925	2925	2925	2925	0
566	20240912	105500	49772855	2925	2930	2930	2925	65
567	20240912	105400	49582630	2925	2925	2925	2925	0
568	20240912	105300	49582630	2925	2925	2925	2925	0
569	20240912	105200	49582630	2925	2925	2925	2925	0
570	20240912	105100	49582630	2925	2935	2935	2925	37
571	20240912	105000	49474120	2940	2940	2940	2940	0
572	20240912	104900	49474120	2940	2940	2940	2940	1
573	20240912	104800	49471180	2935	2945	2945	2930	223
574	20240912	104700	48816370	2945	2945	2945	2945	0
575	20240912	104600	48816370	2945	2945	2945	2945	0
576	20240912	104500	48816370	2945	2950	2950	2945	33
577	20240912	104400	48719080	2965	2965	2965	2965	0
578	20240912	104300	48719080	2965	2955	2965	2950	930
579	20240912	104200	45962160	2960	2915	2975	2915	4920
580	20240912	104100	31487550	2915	2915	2915	2915	46
581	20240912	104000	31353460	2915	2915	2920	2915	1029
582	20240912	103900	28349125	2910	2900	2915	2900	2538
583	20240912	103800	20971105	2895	2880	2895	2880	225
584	20240912	103700	20321560	2865	2865	2865	2865	0
585	20240912	103600	20321560	2865	2865	2865	2865	0
586	20240912	103500	20321560	2865	2885	2885	2865	3
587	20240912	103400	20312945	2885	2880	2885	2880	45
588	20240912	103300	20183125	2875	2875	2875	2875	261
589	20240912	103200	19432750	2875	2875	2875	2875	0
590	20240912	103100	19432750	2875	2870	2875	2840	1608
591	20240912	103000	14842905	2875	2890	2890	2875	695
592	20240912	102900	12837935	2890	2895	2900	2890	267
593	20240912	102800	12064915	2900	2900	2900	2900	0
594	20240912	102700	12064915	2900	2900	2900	2900	0
595	20240912	102600	12064915	2900	2900	2900	2900	0
596	20240912	102500	12064915	2900	2900	2900	2900	22
597	20240912	102400	12001115	2905	2905	2905	2905	0
598	20240912	102300	12001115	2905	2905	2905	2905	0
599	20240912	102200	12001115	2905	2905	2905	2905	0
600	20240912	102100	12001115	2905	2905	2905	2905	0
601	20240912	102000	12001115	2905	2905	2905	2905	0
602	20240912	101900	12001115	2905	2905	2905	2905	2
603	20240912	101800	11995305	2910	2910	2910	2910	0
604	20240912	101700	11995305	2910	2910	2910	2910	222
605	20240912	101600	11349285	2910	2910	2910	2910	0
606	20240912	101500	11349285	2910	2910	2910	2910	119
607	20240912	101400	11002995	2910	2910	2910	2910	0
608	20240912	101300	11002995	2910	2910	2910	2910	0
609	20240912	101200	11002995	2910	2910	2910	2910	0
610	20240912	101100	11002995	2910	2910	2910	2910	0
611	20240912	101000	11002995	2910	2910	2910	2910	0
612	20240912	100900	11002995	2910	2910	2910	2910	0
613	20240912	100800	11002995	2910	2910	2910	2910	0
614	20240912	100700	11002995	2910	2910	2910	2910	0
615	20240912	100600	11002995	2910	2910	2910	2910	0
616	20240912	100500	11002995	2910	2910	2910	2910	3
617	20240912	100400	10994265	2910	2910	2910	2910	0
618	20240912	100300	10994265	2910	2910	2910	2910	3
619	20240912	100200	10985535	2900	2900	2900	2900	0
620	20240912	100100	10985535	2900	2900	2900	2900	20
621	20240912	100000	10927535	2920	2920	2920	2920	0
622	20240912	095900	10927535	2920	2920	2920	2920	0
623	20240912	095800	10927535	2920	2920	2920	2920	0
624	20240912	095700	10927535	2920	2920	2920	2920	0
625	20240912	095600	10927535	2920	2920	2920	2920	0
626	20240912	095500	10927535	2920	2920	2920	2920	0
627	20240912	095400	10927535	2920	2920	2920	2920	0
628	20240912	095300	10927535	2920	2920	2920	2920	0
629	20240912	095200	10927535	2920	2920	2920	2920	0
630	20240912	095100	10927535	2920	2920	2920	2920	70
631	20240912	095000	10723135	2920	2910	2920	2910	1094
632	20240912	094900	7534375	2895	2895	2895	2895	120
633	20240912	094800	7186975	2910	2910	2910	2910	0
634	20240912	094700	7186975	2910	2910	2910	2910	0
635	20240912	094600	7186975	2910	2910	2910	2910	0
636	20240912	094500	7186975	2910	2910	2910	2910	0
637	20240912	094400	7186975	2910	2910	2910	2910	0
638	20240912	094300	7186975	2910	2910	2910	2910	0
639	20240912	094200	7186975	2910	2910	2910	2910	0
640	20240912	094100	7186975	2910	2910	2910	2910	0
641	20240912	094000	7186975	2910	2910	2910	2910	1
642	20240912	093900	7184065	2910	2910	2910	2910	1
643	20240912	093800	7181155	2910	2910	2910	2910	2
644	20240912	093700	7175335	2910	2910	2910	2910	0
645	20240912	093600	7175335	2910	2910	2910	2910	0
646	20240912	093500	7175335	2910	2910	2910	2910	0
647	20240912	093400	7175335	2910	2910	2910	2910	0
648	20240912	093300	7175335	2910	2910	2910	2910	0
649	20240912	093200	7175335	2910	2910	2910	2910	204
650	20240912	093100	6581695	2905	2905	2905	2905	0
651	20240912	093000	6581695	2905	2905	2905	2905	0
652	20240912	092900	6581695	2905	2905	2905	2905	0
653	20240912	092800	6581695	2905	2905	2905	2905	0
654	20240912	092700	6581695	2905	2905	2905	2905	0
655	20240912	092600	6581695	2905	2905	2905	2905	28
656	20240912	092500	6500355	2905	2905	2905	2905	1
657	20240912	092400	6497450	2900	2900	2900	2900	0
658	20240912	092300	6497450	2900	2900	2900	2900	0
659	20240912	092200	6497450	2900	2900	2900	2900	0
660	20240912	092100	6497450	2900	2900	2900	2900	5
661	20240912	092000	6482950	2900	2900	2900	2900	0
662	20240912	091900	6482950	2900	2900	2900	2900	0
663	20240912	091800	6482950	2900	2900	2900	2900	0
664	20240912	091700	6482950	2900	2900	2900	2900	37
665	20240912	091600	6375650	2900	2905	2905	2885	383
666	20240912	091500	5264690	2915	2915	2915	2915	10
667	20240912	091400	5235540	2910	2910	2910	2910	0
668	20240912	091300	5235540	2910	2910	2910	2910	1
669	20240912	091200	5232630	2910	2905	2910	2905	21
670	20240912	091100	5171600	2905	2890	2905	2890	1049
671	20240912	091000	2131570	2885	2885	2885	2885	0
672	20240912	090900	2131570	2885	2885	2885	2885	17
673	20240912	090800	2082525	2885	2885	2885	2885	0
674	20240912	090700	2082525	2885	2885	2885	2885	0
675	20240912	090600	2082525	2885	2880	2885	2880	202
676	20240912	090500	1500020	2875	2875	2875	2875	49
677	20240912	090400	1359145	2875	2875	2875	2875	39
678	20240912	090300	1247020	2875	2870	2875	2870	62
679	20240912	090200	1069010	2865	2860	2865	2860	76
680	20240912	090100	851485	2855	2855	2855	2855	8
681	20240912	090000	828645	2855	2845	2855	2845	291