KissMeData/001790/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183500	200849985	2860	2860	2860	2860	1194
3	20240912	183400	200849985	2860	2860	2860	2860	0
4	20240912	183300	200849985	2860	2860	2860	2860	0
5	20240912	183200	200849985	2860	2860	2860	2860	0
6	20240912	183100	200849985	2860	2860	2860	2860	0
7	20240912	183000	200849985	2860	2860	2860	2860	0
8	20240912	182900	200849985	2860	2860	2860	2860	0
9	20240912	182800	200849985	2860	2860	2860	2860	0
10	20240912	182700	200849985	2860	2860	2860	2860	0
11	20240912	182600	200849985	2860	2860	2860	2860	0
12	20240912	182500	200849985	2860	2860	2860	2860	0
13	20240912	182400	200849985	2860	2860	2860	2860	0
14	20240912	182300	200849985	2860	2860	2860	2860	0
15	20240912	182200	200849985	2860	2860	2860	2860	0
16	20240912	182100	200849985	2860	2860	2860	2860	0
17	20240912	182000	200849985	2860	2860	2860	2860	0
18	20240912	181900	200849985	2860	2860	2860	2860	0
19	20240912	181800	200849985	2860	2860	2860	2860	0
20	20240912	181700	200849985	2860	2860	2860	2860	0
21	20240912	181600	200849985	2860	2860	2860	2860	0
22	20240912	181500	200849985	2860	2860	2860	2860	0
23	20240912	181400	200849985	2860	2860	2860	2860	0
24	20240912	181300	200849985	2860	2860	2860	2860	0
25	20240912	181200	200849985	2860	2860	2860	2860	0
26	20240912	181100	200849985	2860	2860	2860	2860	0
27	20240912	181000	200849985	2860	2860	2860	2860	0
28	20240912	180900	200849985	2860	2860	2860	2860	0
29	20240912	180800	200849985	2860	2860	2860	2860	0
30	20240912	180700	200849985	2860	2860	2860	2860	0
31	20240912	180600	200849985	2860	2860	2860	2860	0
32	20240912	180500	200849985	2860	2860	2860	2860	1194
33	20240912	180400	200849985	2860	2860	2860	2860	0
34	20240912	180300	200849985	2860	2860	2860	2860	0
35	20240912	180200	200849985	2860	2860	2860	2860	0
36	20240912	180100	200849985	2860	2860	2860	2860	0
37	20240912	180000	200849985	2860	2860	2860	2860	0
38	20240912	175900	200849985	2860	2860	2860	2860	0
39	20240912	175800	200849985	2860	2860	2860	2860	0
40	20240912	175700	200849985	2860	2860	2860	2860	0
41	20240912	175600	200849985	2860	2860	2860	2860	0
42	20240912	175500	200849985	2860	2860	2860	2860	0
43	20240912	175400	200849985	2860	2860	2860	2860	0
44	20240912	175300	200849985	2860	2860	2860	2860	0
45	20240912	175200	200849985	2860	2860	2860	2860	0
46	20240912	175100	200849985	2860	2860	2860	2860	0
47	20240912	175000	200849985	2860	2860	2860	2860	0
48	20240912	174900	200849985	2860	2860	2860	2860	0
49	20240912	174800	200849985	2860	2860	2860	2860	0
50	20240912	174700	200849985	2860	2860	2860	2860	0
51	20240912	174600	200849985	2860	2860	2860	2860	0
52	20240912	174500	200849985	2860	2860	2860	2860	0
53	20240912	174400	200849985	2860	2860	2860	2860	0
54	20240912	174300	200849985	2860	2860	2860	2860	0
55	20240912	174200	200849985	2860	2860	2860	2860	0
56	20240912	174100	200849985	2860	2860	2860	2860	0
57	20240912	174000	200849985	2860	2860	2860	2860	0
58	20240912	173900	200849985	2860	2860	2860	2860	0
59	20240912	173800	200849985	2860	2860	2860	2860	0
60	20240912	173700	200849985	2860	2860	2860	2860	0
61	20240912	173600	200849985	2860	2860	2860	2860	0
62	20240912	173500	200849985	2860	2860	2860	2860	1194
63	20240912	173400	200849985	2860	2860	2860	2860	0
64	20240912	173300	200849985	2860	2860	2860	2860	0
65	20240912	173200	200849985	2860	2860	2860	2860	0
66	20240912	173100	200849985	2860	2860	2860	2860	0
67	20240912	173000	200849985	2860	2860	2860	2860	0
68	20240912	172900	200849985	2860	2860	2860	2860	0
69	20240912	172800	200849985	2860	2860	2860	2860	0
70	20240912	172700	200849985	2860	2860	2860	2860	0
71	20240912	172600	200849985	2860	2860	2860	2860	0
72	20240912	172500	200849985	2860	2860	2860	2860	0
73	20240912	172400	200849985	2860	2860	2860	2860	0
74	20240912	172300	200849985	2860	2860	2860	2860	0
75	20240912	172200	200849985	2860	2860	2860	2860	0
76	20240912	172100	200849985	2860	2860	2860	2860	0
77	20240912	172000	200849985	2860	2860	2860	2860	0
78	20240912	171900	200849985	2860	2860	2860	2860	0
79	20240912	171800	200849985	2860	2860	2860	2860	0
80	20240912	171700	200849985	2860	2860	2860	2860	0
81	20240912	171600	200849985	2860	2860	2860	2860	0
82	20240912	171500	200849985	2860	2860	2860	2860	0
83	20240912	171400	200849985	2860	2860	2860	2860	0
84	20240912	171300	200849985	2860	2860	2860	2860	0
85	20240912	171200	200849985	2860	2860	2860	2860	0
86	20240912	171100	200849985	2860	2860	2860	2860	0
87	20240912	171000	200849985	2860	2860	2860	2860	0
88	20240912	170900	200849985	2860	2860	2860	2860	0
89	20240912	170800	200849985	2860	2860	2860	2860	0
90	20240912	170700	200849985	2860	2860	2860	2860	0
91	20240912	170600	200849985	2860	2860	2860	2860	0
92	20240912	170500	200849985	2860	2860	2860	2860	1194
93	20240912	170400	200849985	2860	2860	2860	2860	0
94	20240912	170300	200849985	2860	2860	2860	2860	0
95	20240912	170200	200849985	2860	2860	2860	2860	0
96	20240912	170100	200849985	2860	2860	2860	2860	0
97	20240912	170000	200849985	2860	2860	2860	2860	0
98	20240912	165900	200849985	2860	2860	2860	2860	0
99	20240912	165800	200849985	2860	2860	2860	2860	0
100	20240912	165700	200849985	2860	2860	2860	2860	0
101	20240912	165600	200849985	2860	2860	2860	2860	0
102	20240912	165500	200849985	2860	2860	2860	2860	0
103	20240912	165400	200849985	2860	2860	2860	2860	0
104	20240912	165300	200849985	2860	2860	2860	2860	0
105	20240912	165200	200849985	2860	2860	2860	2860	0
106	20240912	165100	200849985	2860	2860	2860	2860	0
107	20240912	165000	200849985	2860	2860	2860	2860	0
108	20240912	164900	200849985	2860	2860	2860	2860	0
109	20240912	164800	200849985	2860	2860	2860	2860	0
110	20240912	164700	200849985	2860	2860	2860	2860	0
111	20240912	164600	200849985	2860	2860	2860	2860	0
112	20240912	164500	200849985	2860	2860	2860	2860	0
113	20240912	164400	200849985	2860	2860	2860	2860	0
114	20240912	164300	200849985	2860	2860	2860	2860	0
115	20240912	164200	200849985	2860	2860	2860	2860	0
116	20240912	164100	200849985	2860	2860	2860	2860	0
117	20240912	164000	200849985	2860	2860	2860	2860	0
118	20240912	163900	200849985	2860	2860	2860	2860	0
119	20240912	163800	200849985	2860	2860	2860	2860	0
120	20240912	163700	200849985	2860	2860	2860	2860	0
121	20240912	163600	200849985	2860	2860	2860	2860	0
122	20240912	163500	200849985	2860	2860	2860	2860	1194
123	20240912	163400	200849985	2860	2860	2860	2860	0
124	20240912	163300	200849985	2860	2860	2860	2860	0
125	20240912	163200	200849985	2860	2860	2860	2860	0
126	20240912	163100	200849985	2860	2860	2860	2860	0
127	20240912	163000	200849985	2860	2860	2860	2860	0
128	20240912	162900	200849985	2860	2860	2860	2860	0
129	20240912	162800	200849985	2860	2860	2860	2860	0
130	20240912	162700	200849985	2860	2860	2860	2860	0
131	20240912	162600	200849985	2860	2860	2860	2860	0
132	20240912	162500	200849985	2860	2860	2860	2860	0
133	20240912	162400	200849985	2860	2860	2860	2860	0
134	20240912	162300	200849985	2860	2860	2860	2860	0
135	20240912	162200	200849985	2860	2860	2860	2860	0
136	20240912	162100	200849985	2860	2860	2860	2860	0
137	20240912	162000	200849985	2860	2860	2860	2860	0
138	20240912	161900	200849985	2860	2860	2860	2860	0
139	20240912	161800	200849985	2860	2860	2860	2860	0
140	20240912	161700	200849985	2860	2860	2860	2860	0
141	20240912	161600	200849985	2860	2860	2860	2860	0
142	20240912	161500	200849985	2860	2860	2860	2860	0
143	20240912	161400	200849985	2860	2860	2860	2860	0
144	20240912	161300	200849985	2860	2860	2860	2860	0
145	20240912	161200	200849985	2860	2860	2860	2860	0
146	20240912	161100	200849985	2860	2860	2860	2860	0
147	20240912	161000	200849985	2860	2860	2860	2860	0
148	20240912	160900	200849985	2860	2860	2860	2860	0
149	20240912	160800	200849985	2860	2860	2860	2860	0
150	20240912	160700	200849985	2860	2860	2860	2860	0
151	20240912	160600	200849985	2860	2860	2860	2860	0
152	20240912	160500	200849985	2860	2860	2860	2860	1194
153	20240912	160400	200849985	2860	2860	2860	2860	0
154	20240912	160300	200849985	2860	2860	2860	2860	0
155	20240912	160200	200849985	2860	2860	2860	2860	0
156	20240912	160100	200849985	2860	2860	2860	2860	0
157	20240912	160000	200849985	2860	2860	2860	2860	0
158	20240912	155900	200849985	2860	2860	2860	2860	0
159	20240912	155800	200849985	2860	2860	2860	2860	0
160	20240912	155700	200849985	2860	2860	2860	2860	0
161	20240912	155600	200849985	2860	2860	2860	2860	0
162	20240912	155500	200849985	2860	2860	2860	2860	0
163	20240912	155400	200849985	2860	2860	2860	2860	0
164	20240912	155300	200849985	2860	2860	2860	2860	0
165	20240912	155200	200849985	2860	2860	2860	2860	0
166	20240912	155100	200849985	2860	2860	2860	2860	0
167	20240912	155000	200849985	2860	2860	2860	2860	0
168	20240912	154900	200849985	2860	2860	2860	2860	0
169	20240912	154800	200849985	2860	2860	2860	2860	0
170	20240912	154700	200849985	2860	2860	2860	2860	0
171	20240912	154600	200849985	2860	2860	2860	2860	0
172	20240912	154500	200849985	2860	2860	2860	2860	0
173	20240912	154400	200849985	2860	2860	2860	2860	0
174	20240912	154300	200849985	2860	2860	2860	2860	0
175	20240912	154200	200849985	2860	2860	2860	2860	0
176	20240912	154100	200849985	2860	2860	2860	2860	0
177	20240912	154000	200849985	2860	2860	2860	2860	0
178	20240912	153900	200849985	2860	2860	2860	2860	0
179	20240912	153800	200849985	2860	2860	2860	2860	0
180	20240912	153700	200849985	2860	2860	2860	2860	0
181	20240912	153600	200849985	2860	2860	2860	2860	0
182	20240912	153500	200849985	2860	2860	2860	2860	1194
183	20240912	153400	200849985	2860	2860	2860	2860	0
184	20240912	153300	200849985	2860	2860	2860	2860	0
185	20240912	153200	200849985	2860	2860	2860	2860	0
186	20240912	153100	200849985	2860	2860	2860	2860	0
187	20240912	153000	200849985	2860	2860	2860	2860	1194
188	20240912	152900	197435145	2870	2870	2870	2870	0
189	20240912	152800	197435145	2870	2870	2870	2870	0
190	20240912	152700	197435145	2870	2870	2870	2870	0
191	20240912	152600	197435145	2870	2870	2870	2870	0
192	20240912	152500	197435145	2870	2870	2870	2870	0
193	20240912	152400	197435145	2870	2870	2870	2870	0
194	20240912	152300	197435145	2870	2870	2870	2870	0
195	20240912	152200	197435145	2870	2870	2870	2870	0
196	20240912	152100	197435145	2870	2870	2870	2870	0
197	20240912	152000	197435145	2870	2870	2870	2870	0
198	20240912	151900	197435145	2870	2870	2870	2860	62
199	20240912	151800	197257655	2870	2870	2870	2870	0
200	20240912	151700	197257655	2870	2860	2870	2860	24
201	20240912	151600	197188835	2860	2865	2865	2860	974
202	20240912	151500	194399025	2870	2865	2870	2865	499
203	20240912	151400	192969260	2865	2865	2865	2865	100
204	20240912	151300	192682760	2865	2865	2865	2865	0
205	20240912	151200	192682760	2865	2865	2865	2865	39
206	20240912	151100	192571025	2860	2860	2860	2860	0
207	20240912	151000	192571025	2860	2860	2860	2860	647
208	20240912	150900	190720605	2865	2865	2865	2865	0
209	20240912	150800	190720605	2865	2865	2865	2865	0
210	20240912	150700	190720605	2865	2865	2865	2865	6
211	20240912	150600	190703415	2860	2860	2860	2860	0
212	20240912	150500	190703415	2860	2865	2865	2860	776
213	20240912	150400	188481885	2865	2865	2865	2865	0
214	20240912	150300	188481885	2865	2865	2865	2865	0
215	20240912	150200	188481885	2865	2865	2865	2865	0
216	20240912	150100	188481885	2865	2870	2870	2865	461
217	20240912	150000	187159120	2870	2870	2870	2870	0
218	20240912	145900	187159120	2870	2870	2870	2870	3
219	20240912	145800	187150510	2870	2870	2870	2870	33
220	20240912	145700	187055800	2870	2870	2870	2870	90
221	20240912	145600	186797500	2870	2870	2870	2870	30
222	20240912	145500	186711400	2870	2870	2870	2870	0
223	20240912	145400	186711400	2870	2870	2870	2870	0
224	20240912	145300	186711400	2870	2870	2870	2870	0
225	20240912	145200	186711400	2870	2870	2870	2870	0
226	20240912	145100	186711400	2870	2870	2870	2870	20
227	20240912	145000	186654000	2870	2870	2870	2870	10
228	20240912	144900	186625300	2865	2865	2865	2865	0
229	20240912	144800	186625300	2865	2865	2865	2865	0
230	20240912	144700	186625300	2865	2865	2865	2865	0
231	20240912	144600	186625300	2865	2865	2865	2865	0
232	20240912	144500	186625300	2865	2865	2865	2865	0
233	20240912	144400	186625300	2865	2865	2865	2865	700
234	20240912	144300	184619800	2870	2870	2870	2870	1
235	20240912	144200	184616930	2865	2865	2865	2865	20
236	20240912	144100	184559630	2865	2865	2865	2865	0
237	20240912	144000	184559630	2865	2865	2865	2865	0
238	20240912	143900	184559630	2865	2865	2865	2865	0
239	20240912	143800	184559630	2865	2865	2865	2865	2
240	20240912	143700	184553900	2865	2865	2865	2865	0
241	20240912	143600	184553900	2865	2865	2865	2865	0
242	20240912	143500	184553900	2865	2865	2865	2865	0
243	20240912	143400	184553900	2865	2865	2870	2865	8488
244	20240912	143300	160228830	2860	2860	2860	2860	0
245	20240912	143200	160228830	2860	2860	2860	2860	0
246	20240912	143100	160228830	2860	2860	2860	2860	759
247	20240912	143000	158058090	2860	2860	2860	2860	2325
248	20240912	142900	151408590	2860	2860	2860	2860	0
249	20240912	142800	151408590	2860	2860	2860	2860	12
250	20240912	142700	151374270	2865	2865	2865	2865	0
251	20240912	142600	151374270	2865	2865	2865	2865	0
252	20240912	142500	151374270	2865	2865	2865	2865	0
253	20240912	142400	151374270	2865	2865	2865	2865	1
254	20240912	142300	151371405	2860	2860	2860	2860	20
255	20240912	142200	151314205	2860	2860	2860	2860	0
256	20240912	142100	151314205	2860	2860	2860	2860	0
257	20240912	142000	151314205	2860	2860	2860	2860	100
258	20240912	141900	151028205	2865	2865	2865	2865	250
259	20240912	141800	150311955	2865	2865	2865	2865	1
260	20240912	141700	150309090	2860	2860	2860	2860	115
261	20240912	141600	149980190	2860	2860	2860	2860	0
262	20240912	141500	149980190	2860	2860	2860	2860	0
263	20240912	141400	149980190	2860	2860	2860	2860	0
264	20240912	141300	149980190	2860	2860	2860	2860	0
265	20240912	141200	149980190	2860	2860	2860	2860	50
266	20240912	141100	149837190	2860	2860	2860	2860	61
267	20240912	141000	149662730	2865	2865	2865	2865	0
268	20240912	140900	149662730	2865	2865	2865	2865	0
269	20240912	140800	149662730	2865	2865	2865	2865	0
270	20240912	140700	149662730	2865	2860	2865	2860	178
271	20240912	140600	149153645	2865	2865	2865	2865	2
272	20240912	140500	149147915	2865	2865	2865	2865	1
273	20240912	140400	149145050	2860	2860	2860	2860	0
274	20240912	140300	149145050	2860	2860	2860	2860	0
275	20240912	140200	149145050	2860	2860	2860	2860	0
276	20240912	140100	149145050	2860	2860	2860	2860	28
277	20240912	140000	149064970	2860	2860	2860	2860	0
278	20240912	135900	149064970	2860	2860	2860	2860	121
279	20240912	135800	148718910	2860	2860	2860	2860	126
280	20240912	135700	148358550	2860	2860	2860	2860	0
281	20240912	135600	148358550	2860	2860	2860	2860	0
282	20240912	135500	148358550	2860	2860	2860	2860	100
283	20240912	135400	148072550	2860	2860	2860	2860	1349
284	20240912	135300	144214410	2860	2860	2860	2860	0
285	20240912	135200	144214410	2860	2860	2860	2860	61
286	20240912	135100	144039950	2860	2860	2860	2860	0
287	20240912	135000	144039950	2860	2860	2860	2860	0
288	20240912	134900	144039950	2860	2860	2860	2860	0
289	20240912	134800	144039950	2860	2860	2860	2860	152
290	20240912	134700	143605230	2865	2865	2865	2865	3
291	20240912	134600	143596635	2865	2865	2865	2865	0
292	20240912	134500	143596635	2865	2865	2865	2865	0
293	20240912	134400	143596635	2865	2865	2865	2865	0
294	20240912	134300	143596635	2865	2865	2865	2865	1
295	20240912	134200	143593770	2860	2860	2860	2860	1300
296	20240912	134100	139875770	2865	2865	2865	2865	25
297	20240912	134000	139804145	2860	2860	2860	2860	0
298	20240912	133900	139804145	2860	2860	2860	2860	44
299	20240912	133800	139678305	2865	2865	2865	2865	4
300	20240912	133700	139666845	2865	2865	2865	2865	1
301	20240912	133600	139663980	2860	2860	2860	2860	0
302	20240912	133500	139663980	2860	2860	2860	2860	0
303	20240912	133400	139663980	2860	2860	2860	2860	1349
304	20240912	133300	135805840	2860	2860	2860	2860	22
305	20240912	133200	135742920	2865	2865	2865	2865	1
306	20240912	133100	135740055	2860	2860	2860	2860	0
307	20240912	133000	135740055	2860	2860	2860	2860	0
308	20240912	132900	135740055	2860	2860	2860	2860	41
309	20240912	132800	135622795	2855	2855	2855	2855	61
310	20240912	132700	135448640	2870	2870	2870	2870	0
311	20240912	132600	135448640	2870	2870	2870	2870	0
312	20240912	132500	135448640	2870	2865	2870	2865	6
313	20240912	132400	135431440	2870	2870	2870	2870	15
314	20240912	132300	135388390	2870	2870	2870	2870	0
315	20240912	132200	135388390	2870	2870	2870	2870	0
316	20240912	132100	135388390	2870	2870	2870	2870	0
317	20240912	132000	135388390	2870	2870	2870	2870	30
318	20240912	131900	135302290	2870	2870	2870	2870	200
319	20240912	131800	134728290	2865	2865	2865	2865	134
320	20240912	131700	134344380	2870	2870	2870	2870	0
321	20240912	131600	134344380	2870	2870	2870	2870	0
322	20240912	131500	134344380	2870	2870	2870	2870	3
323	20240912	131400	134335770	2860	2860	2860	2860	0
324	20240912	131300	134335770	2860	2860	2860	2860	0
325	20240912	131200	134335770	2860	2860	2860	2860	0
326	20240912	131100	134335770	2860	2860	2860	2860	0
327	20240912	131000	134335770	2860	2860	2860	2860	1
328	20240912	130900	134332910	2860	2860	2860	2860	52
329	20240912	130800	134184190	2860	2860	2860	2860	0
330	20240912	130700	134184190	2860	2860	2860	2855	1430
331	20240912	130600	130100890	2870	2870	2870	2870	0
332	20240912	130500	130100890	2870	2870	2870	2870	0
333	20240912	130400	130100890	2870	2870	2870	2870	0
334	20240912	130300	130100890	2870	2870	2870	2870	0
335	20240912	130200	130100890	2870	2870	2870	2870	0
336	20240912	130100	130100890	2870	2870	2870	2870	1
337	20240912	130000	130098020	2870	2870	2870	2870	7
338	20240912	125900	130077930	2870	2870	2870	2870	0
339	20240912	125800	130077930	2870	2870	2870	2870	0
340	20240912	125700	130077930	2870	2870	2870	2870	0
341	20240912	125600	130077930	2870	2870	2870	2870	0
342	20240912	125500	130077930	2870	2870	2870	2870	0
343	20240912	125400	130077930	2870	2870	2870	2870	0
344	20240912	125300	130077930	2870	2870	2870	2870	0
345	20240912	125200	130077930	2870	2870	2870	2870	0
346	20240912	125100	130077930	2870	2870	2870	2870	648
347	20240912	125000	128218170	2870	2870	2870	2870	34
348	20240912	124900	128120590	2870	2865	2870	2860	4072
349	20240912	124800	116474100	2870	2870	2870	2870	0
350	20240912	124700	116474100	2870	2870	2870	2870	0
351	20240912	124600	116474100	2870	2870	2870	2870	2
352	20240912	124500	116468360	2870	2870	2870	2870	0
353	20240912	124400	116468360	2870	2870	2870	2870	0
354	20240912	124300	116468360	2870	2870	2870	2870	0
355	20240912	124200	116468360	2870	2870	2870	2870	11
356	20240912	124100	116436790	2870	2870	2870	2870	0
357	20240912	124000	116436790	2870	2870	2870	2870	0
358	20240912	123900	116436790	2870	2870	2870	2870	0
359	20240912	123800	116436790	2870	2870	2870	2870	0
360	20240912	123700	116436790	2870	2865	2870	2865	221
361	20240912	123600	115803620	2875	2875	2875	2875	0
362	20240912	123500	115803620	2875	2875	2875	2875	0
363	20240912	123400	115803620	2875	2875	2875	2875	0
364	20240912	123300	115803620	2875	2875	2875	2875	1
365	20240912	123200	115800745	2875	2875	2875	2875	11
366	20240912	123100	115769120	2875	2875	2875	2875	10
367	20240912	123000	115740370	2875	2875	2875	2875	25
368	20240912	122900	115668495	2875	2875	2875	2875	0
369	20240912	122800	115668495	2875	2875	2875	2875	0
370	20240912	122700	115668495	2875	2875	2875	2875	0
371	20240912	122600	115668495	2875	2875	2875	2875	0
372	20240912	122500	115668495	2875	2875	2875	2875	0
373	20240912	122400	115668495	2875	2875	2875	2875	0
374	20240912	122300	115668495	2875	2875	2875	2875	0
375	20240912	122200	115668495	2875	2875	2875	2875	0
376	20240912	122100	115668495	2875	2875	2875	2875	2
377	20240912	122000	115662745	2875	2870	2875	2870	832
378	20240912	121900	113271050	2865	2865	2865	2865	0
379	20240912	121800	113271050	2865	2865	2865	2865	0
380	20240912	121700	113271050	2865	2865	2865	2865	0
381	20240912	121600	113271050	2865	2865	2865	2865	0
382	20240912	121500	113271050	2865	2865	2865	2865	53
383	20240912	121400	113119205	2865	2865	2865	2865	1100
384	20240912	121300	109967705	2870	2870	2870	2870	0
385	20240912	121200	109967705	2870	2870	2870	2870	0
386	20240912	121100	109967705	2870	2870	2870	2870	0
387	20240912	121000	109967705	2870	2870	2870	2870	43
388	20240912	120900	109844295	2875	2870	2875	2870	260
389	20240912	120800	109097295	2875	2875	2875	2875	0
390	20240912	120700	109097295	2875	2875	2875	2875	0
391	20240912	120600	109097295	2875	2875	2875	2875	0
392	20240912	120500	109097295	2875	2875	2875	2875	6
393	20240912	120400	109080045	2870	2870	2870	2870	51
394	20240912	120300	108933675	2875	2875	2875	2875	0
395	20240912	120200	108933675	2875	2875	2875	2875	0
396	20240912	120100	108933675	2875	2875	2875	2875	0
397	20240912	120000	108933675	2875	2870	2880	2855	3733
398	20240912	115900	98201320	2870	2870	2870	2870	101
399	20240912	115800	97911450	2870	2865	2870	2865	2540
400	20240912	115700	90622460	2865	2865	2865	2865	20
401	20240912	115600	90565160	2865	2865	2865	2865	0
402	20240912	115500	90565160	2865	2865	2865	2865	0
403	20240912	115400	90565160	2865	2865	2865	2865	0
404	20240912	115300	90565160	2865	2865	2865	2865	0
405	20240912	115200	90565160	2865	2865	2865	2865	0
406	20240912	115100	90565160	2865	2865	2865	2865	172
407	20240912	115000	90072380	2865	2865	2865	2865	0
408	20240912	114900	90072380	2865	2865	2865	2865	0
409	20240912	114800	90072380	2865	2865	2865	2865	0
410	20240912	114700	90072380	2865	2860	2865	2860	2068
411	20240912	114600	84149025	2860	2860	2860	2860	1500
412	20240912	114500	79859025	2860	2855	2860	2855	130
413	20240912	114400	79487485	2860	2860	2860	2860	0
414	20240912	114300	79487485	2860	2860	2860	2860	0
415	20240912	114200	79487485	2860	2860	2860	2860	103
416	20240912	114100	79192905	2860	2860	2860	2860	0
417	20240912	114000	79192905	2860	2860	2860	2860	0
418	20240912	113900	79192905	2860	2860	2860	2860	0
419	20240912	113800	79192905	2860	2860	2860	2860	0
420	20240912	113700	79192905	2860	2860	2860	2860	60
421	20240912	113600	79021305	2850	2850	2850	2850	0
422	20240912	113500	79021305	2850	2850	2850	2850	0
423	20240912	113400	79021305	2850	2850	2850	2850	0
424	20240912	113300	79021305	2850	2850	2850	2850	0
425	20240912	113200	79021305	2850	2850	2850	2850	0
426	20240912	113100	79021305	2850	2850	2850	2850	0
427	20240912	113000	79021305	2850	2850	2850	2850	0
428	20240912	112900	79021305	2850	2850	2850	2850	500
429	20240912	112800	77596305	2855	2855	2855	2855	699
430	20240912	112700	75600660	2855	2855	2855	2855	501
431	20240912	112600	74170305	2860	2860	2860	2860	0
432	20240912	112500	74170305	2860	2860	2860	2860	0
433	20240912	112400	74170305	2860	2860	2860	2860	349
434	20240912	112300	73172165	2860	2860	2860	2860	1
435	20240912	112200	73169305	2860	2855	2860	2855	1651
436	20240912	112100	68455690	2850	2850	2850	2850	0
437	20240912	112000	68455690	2850	2850	2850	2850	1350
438	20240912	111900	64608190	2850	2850	2850	2850	0
439	20240912	111800	64608190	2850	2850	2850	2850	0
440	20240912	111700	64608190	2850	2840	2850	2840	2
441	20240912	111600	64602500	2850	2850	2850	2850	1105
442	20240912	111500	61453250	2855	2855	2855	2855	5
443	20240912	111400	61438975	2855	2855	2855	2855	0
444	20240912	111300	61438975	2855	2855	2855	2855	0
445	20240912	111200	61438975	2855	2855	2855	2855	100
446	20240912	111100	61153475	2850	2850	2850	2850	1
447	20240912	111000	61150625	2850	2850	2850	2850	4307
448	20240912	110900	48875675	2845	2845	2845	2845	0
449	20240912	110800	48875675	2845	2845	2845	2845	0
450	20240912	110700	48875675	2845	2845	2845	2845	0
451	20240912	110600	48875675	2845	2845	2845	2845	0
452	20240912	110500	48875675	2845	2845	2845	2845	0
453	20240912	110400	48875675	2845	2845	2845	2845	0
454	20240912	110300	48875675	2845	2845	2845	2845	0
455	20240912	110200	48875675	2845	2845	2845	2845	0
456	20240912	110100	48875675	2845	2845	2845	2845	1000
457	20240912	110000	46030675	2845	2845	2845	2845	0
458	20240912	105900	46030675	2845	2845	2845	2845	0
459	20240912	105800	46030675	2845	2845	2845	2845	0
460	20240912	105700	46030675	2845	2845	2845	2845	8
461	20240912	105600	46007915	2845	2845	2845	2845	135
462	20240912	105500	45623840	2845	2845	2845	2845	684
463	20240912	105400	43677860	2850	2850	2850	2850	0
464	20240912	105300	43677860	2850	2850	2850	2850	0
465	20240912	105200	43677860	2850	2850	2850	2850	0
466	20240912	105100	43677860	2850	2850	2850	2850	91
467	20240912	105000	43418510	2845	2845	2845	2845	100
468	20240912	104900	43134010	2845	2845	2845	2845	0
469	20240912	104800	43134010	2845	2845	2845	2845	0
470	20240912	104700	43134010	2845	2845	2845	2845	0
471	20240912	104600	43134010	2845	2845	2845	2845	0
472	20240912	104500	43134010	2845	2845	2845	2845	391
473	20240912	104400	42021615	2845	2845	2845	2845	678
474	20240912	104300	40092705	2845	2845	2845	2845	61
475	20240912	104200	39919160	2850	2850	2850	2850	1
476	20240912	104100	39916310	2845	2845	2845	2845	0
477	20240912	104000	39916310	2845	2845	2845	2845	0
478	20240912	103900	39916310	2845	2845	2845	2845	408
479	20240912	103800	38755550	2850	2850	2850	2850	0
480	20240912	103700	38755550	2850	2850	2850	2850	1
481	20240912	103600	38752700	2850	2850	2850	2850	0
482	20240912	103500	38752700	2850	2845	2850	2845	2
483	20240912	103400	38747005	2850	2850	2850	2850	3
484	20240912	103300	38738455	2850	2850	2850	2850	6
485	20240912	103200	38721355	2850	2850	2850	2850	0
486	20240912	103100	38721355	2850	2850	2850	2850	22
487	20240912	103000	38658655	2850	2850	2850	2850	0
488	20240912	102900	38658655	2850	2850	2850	2850	112
489	20240912	102800	38339455	2850	2850	2850	2850	0
490	20240912	102700	38339455	2850	2850	2850	2850	5
491	20240912	102600	38325205	2850	2850	2850	2850	0
492	20240912	102500	38325205	2850	2850	2850	2850	0
493	20240912	102400	38325205	2850	2850	2850	2850	5
494	20240912	102300	38310955	2850	2850	2850	2850	33
495	20240912	102200	38216905	2850	2850	2850	2850	0
496	20240912	102100	38216905	2850	2850	2850	2850	1
497	20240912	102000	38214055	2850	2850	2850	2850	7
498	20240912	101900	38194105	2855	2855	2855	2855	0
499	20240912	101800	38194105	2855	2855	2855	2855	0
500	20240912	101700	38194105	2855	2855	2855	2855	0
501	20240912	101600	38194105	2855	2855	2855	2855	0
502	20240912	101500	38194105	2855	2845	2855	2845	357
503	20240912	101400	37177870	2850	2850	2850	2850	291
504	20240912	101300	36348520	2850	2845	2850	2845	2151
505	20240912	101200	30219860	2845	2845	2845	2845	0
506	20240912	101100	30219860	2845	2845	2845	2845	1
507	20240912	101000	30217015	2845	2845	2845	2845	157
508	20240912	100900	29770350	2845	2845	2845	2845	0
509	20240912	100800	29770350	2845	2845	2845	2845	0
510	20240912	100700	29770350	2845	2845	2845	2845	0
511	20240912	100600	29770350	2845	2845	2845	2845	0
512	20240912	100500	29770350	2845	2845	2845	2845	10
513	20240912	100400	29741900	2840	2840	2840	2840	188
514	20240912	100300	29207980	2840	2840	2840	2840	10
515	20240912	100200	29179580	2840	2840	2840	2840	0
516	20240912	100100	29179580	2840	2840	2840	2840	349
517	20240912	100000	28188420	2845	2845	2845	2845	0
518	20240912	095900	28188420	2845	2845	2845	2845	0
519	20240912	095800	28188420	2845	2845	2845	2845	0
520	20240912	095700	28188420	2845	2845	2845	2845	107
521	20240912	095600	27884005	2845	2845	2845	2845	1
522	20240912	095500	27881160	2845	2845	2845	2845	0
523	20240912	095400	27881160	2845	2845	2845	2845	0
524	20240912	095300	27881160	2845	2845	2845	2845	15
525	20240912	095200	27838485	2845	2845	2845	2840	1047
526	20240912	095100	24860075	2845	2850	2850	2845	142
527	20240912	095000	24455385	2850	2850	2850	2850	120
528	20240912	094900	24113385	2850	2850	2850	2850	0
529	20240912	094800	24113385	2850	2850	2850	2850	0
530	20240912	094700	24113385	2850	2850	2850	2850	0
531	20240912	094600	24113385	2850	2850	2850	2850	0
532	20240912	094500	24113385	2850	2850	2850	2850	0
533	20240912	094400	24113385	2850	2850	2850	2850	3
534	20240912	094300	24104835	2850	2850	2850	2850	0
535	20240912	094200	24104835	2850	2840	2850	2840	150
536	20240912	094100	23677945	2850	2850	2850	2850	0
537	20240912	094000	23677945	2850	2850	2850	2850	20
538	20240912	093900	23620945	2850	2850	2850	2850	33
539	20240912	093800	23526895	2850	2850	2850	2850	35
540	20240912	093700	23427145	2855	2855	2855	2855	1
541	20240912	093600	23424290	2850	2850	2850	2850	0
542	20240912	093500	23424290	2850	2850	2850	2850	1257
543	20240912	093400	19841840	2850	2850	2850	2845	502
544	20240912	093300	18413640	2850	2845	2850	2845	125
545	20240912	093200	18057900	2855	2855	2855	2855	2
546	20240912	093100	18052190	2855	2850	2855	2850	507
547	20240912	093000	16607180	2855	2855	2855	2855	10
548	20240912	092900	16578630	2855	2855	2855	2855	41
549	20240912	092800	16461575	2855	2855	2855	2855	0
550	20240912	092700	16461575	2855	2855	2855	2855	93
551	20240912	092600	16196060	2855	2855	2855	2855	1
552	20240912	092500	16193205	2850	2850	2850	2850	11
553	20240912	092400	16161855	2855	2855	2855	2855	0
554	20240912	092300	16161855	2855	2855	2855	2855	0
555	20240912	092200	16161855	2855	2855	2855	2855	0
556	20240912	092100	16161855	2855	2855	2855	2855	0
557	20240912	092000	16161855	2855	2855	2855	2855	2
558	20240912	091900	16156145	2850	2850	2850	2850	90
559	20240912	091800	15899645	2855	2855	2855	2855	97
560	20240912	091700	15622710	2855	2850	2855	2850	1000
561	20240912	091600	12771015	2845	2845	2845	2845	760
562	20240912	091500	10608815	2845	2845	2845	2845	114
563	20240912	091400	10284485	2845	2845	2845	2845	0
564	20240912	091300	10284485	2845	2845	2845	2845	203
565	20240912	091200	9706950	2845	2845	2845	2845	1
566	20240912	091100	9704105	2840	2840	2840	2840	0
567	20240912	091000	9704105	2840	2845	2845	2840	8
568	20240912	090900	9681375	2845	2845	2845	2845	2
569	20240912	090800	9675685	2845	2845	2845	2845	5
570	20240912	090700	9661460	2845	2845	2845	2845	0
571	20240912	090600	9661460	2845	2830	2845	2830	130
572	20240912	090500	9292160	2840	2840	2840	2840	363
573	20240912	090400	8261240	2840	2840	2840	2840	1
574	20240912	090300	8258400	2840	2840	2840	2840	160
575	20240912	090200	7804000	2840	2840	2840	2840	2
576	20240912	090100	7798320	2845	2845	2845	2845	30
577	20240912	090000	7712970	2855	2815	2855	2815	2738