KissMeData/222040/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	203800	50548255	3035	3035	3035	3035	121
3	20240911	203700	50548255	3035	3035	3035	3035	0
4	20240911	203600	50548255	3035	3035	3035	3035	0
5	20240911	203500	50548255	3035	3035	3035	3035	0
6	20240911	203400	50548255	3035	3035	3035	3035	0
7	20240911	203300	50548255	3035	3035	3035	3035	0
8	20240911	203200	50548255	3035	3035	3035	3035	0
9	20240911	203100	50548255	3035	3035	3035	3035	0
10	20240911	203000	50548255	3035	3035	3035	3035	0
11	20240911	202900	50548255	3035	3035	3035	3035	0
12	20240911	202800	50548255	3035	3035	3035	3035	0
13	20240911	202700	50548255	3035	3035	3035	3035	0
14	20240911	202600	50548255	3035	3035	3035	3035	0
15	20240911	202500	50548255	3035	3035	3035	3035	0
16	20240911	202400	50548255	3035	3035	3035	3035	0
17	20240911	202300	50548255	3035	3035	3035	3035	0
18	20240911	202200	50548255	3035	3035	3035	3035	0
19	20240911	202100	50548255	3035	3035	3035	3035	0
20	20240911	202000	50548255	3035	3035	3035	3035	0
21	20240911	201900	50548255	3035	3035	3035	3035	0
22	20240911	201800	50548255	3035	3035	3035	3035	0
23	20240911	201700	50548255	3035	3035	3035	3035	0
24	20240911	201600	50548255	3035	3035	3035	3035	0
25	20240911	201500	50548255	3035	3035	3035	3035	0
26	20240911	201400	50548255	3035	3035	3035	3035	0
27	20240911	201300	50548255	3035	3035	3035	3035	0
28	20240911	201200	50548255	3035	3035	3035	3035	0
29	20240911	201100	50548255	3035	3035	3035	3035	0
30	20240911	201000	50548255	3035	3035	3035	3035	0
31	20240911	200900	50548255	3035	3035	3035	3035	0
32	20240911	200800	50548255	3035	3035	3035	3035	121
33	20240911	200700	50548255	3035	3035	3035	3035	0
34	20240911	200600	50548255	3035	3035	3035	3035	0
35	20240911	200500	50548255	3035	3035	3035	3035	0
36	20240911	200400	50548255	3035	3035	3035	3035	0
37	20240911	200300	50548255	3035	3035	3035	3035	0
38	20240911	200200	50548255	3035	3035	3035	3035	0
39	20240911	200100	50548255	3035	3035	3035	3035	0
40	20240911	200000	50548255	3035	3035	3035	3035	0
41	20240911	195900	50548255	3035	3035	3035	3035	0
42	20240911	195800	50548255	3035	3035	3035	3035	0
43	20240911	195700	50548255	3035	3035	3035	3035	0
44	20240911	195600	50548255	3035	3035	3035	3035	0
45	20240911	195500	50548255	3035	3035	3035	3035	0
46	20240911	195400	50548255	3035	3035	3035	3035	0
47	20240911	195300	50548255	3035	3035	3035	3035	0
48	20240911	195200	50548255	3035	3035	3035	3035	0
49	20240911	195100	50548255	3035	3035	3035	3035	0
50	20240911	195000	50548255	3035	3035	3035	3035	0
51	20240911	194900	50548255	3035	3035	3035	3035	0
52	20240911	194800	50548255	3035	3035	3035	3035	0
53	20240911	194700	50548255	3035	3035	3035	3035	0
54	20240911	194600	50548255	3035	3035	3035	3035	0
55	20240911	194500	50548255	3035	3035	3035	3035	0
56	20240911	194400	50548255	3035	3035	3035	3035	0
57	20240911	194300	50548255	3035	3035	3035	3035	0
58	20240911	194200	50548255	3035	3035	3035	3035	0
59	20240911	194100	50548255	3035	3035	3035	3035	0
60	20240911	194000	50548255	3035	3035	3035	3035	0
61	20240911	193900	50548255	3035	3035	3035	3035	0
62	20240911	193800	50548255	3035	3035	3035	3035	121
63	20240911	193700	50548255	3035	3035	3035	3035	0
64	20240911	193600	50548255	3035	3035	3035	3035	0
65	20240911	193500	50548255	3035	3035	3035	3035	0
66	20240911	193400	50548255	3035	3035	3035	3035	0
67	20240911	193300	50548255	3035	3035	3035	3035	0
68	20240911	193200	50548255	3035	3035	3035	3035	0
69	20240911	193100	50548255	3035	3035	3035	3035	0
70	20240911	193000	50548255	3035	3035	3035	3035	0
71	20240911	192900	50548255	3035	3035	3035	3035	0
72	20240911	192800	50548255	3035	3035	3035	3035	0
73	20240911	192700	50548255	3035	3035	3035	3035	0
74	20240911	192600	50548255	3035	3035	3035	3035	0
75	20240911	192500	50548255	3035	3035	3035	3035	0
76	20240911	192400	50548255	3035	3035	3035	3035	0
77	20240911	192300	50548255	3035	3035	3035	3035	0
78	20240911	192200	50548255	3035	3035	3035	3035	0
79	20240911	192100	50548255	3035	3035	3035	3035	0
80	20240911	192000	50548255	3035	3035	3035	3035	0
81	20240911	191900	50548255	3035	3035	3035	3035	0
82	20240911	191800	50548255	3035	3035	3035	3035	0
83	20240911	191700	50548255	3035	3035	3035	3035	0
84	20240911	191600	50548255	3035	3035	3035	3035	0
85	20240911	191500	50548255	3035	3035	3035	3035	0
86	20240911	191400	50548255	3035	3035	3035	3035	0
87	20240911	191300	50548255	3035	3035	3035	3035	0
88	20240911	191200	50548255	3035	3035	3035	3035	0
89	20240911	191100	50548255	3035	3035	3035	3035	0
90	20240911	191000	50548255	3035	3035	3035	3035	0
91	20240911	190900	50548255	3035	3035	3035	3035	0
92	20240911	190800	50548255	3035	3035	3035	3035	121
93	20240911	190700	50548255	3035	3035	3035	3035	0
94	20240911	190600	50548255	3035	3035	3035	3035	0
95	20240911	190500	50548255	3035	3035	3035	3035	0
96	20240911	190400	50548255	3035	3035	3035	3035	0
97	20240911	190300	50548255	3035	3035	3035	3035	0
98	20240911	190200	50548255	3035	3035	3035	3035	0
99	20240911	190100	50548255	3035	3035	3035	3035	0
100	20240911	190000	50548255	3035	3035	3035	3035	0
101	20240911	185900	50548255	3035	3035	3035	3035	0
102	20240911	185800	50548255	3035	3035	3035	3035	0
103	20240911	185700	50548255	3035	3035	3035	3035	0
104	20240911	185600	50548255	3035	3035	3035	3035	0
105	20240911	185500	50548255	3035	3035	3035	3035	0
106	20240911	185400	50548255	3035	3035	3035	3035	0
107	20240911	185300	50548255	3035	3035	3035	3035	0
108	20240911	185200	50548255	3035	3035	3035	3035	0
109	20240911	185100	50548255	3035	3035	3035	3035	0
110	20240911	185000	50548255	3035	3035	3035	3035	0
111	20240911	184900	50548255	3035	3035	3035	3035	0
112	20240911	184800	50548255	3035	3035	3035	3035	0
113	20240911	184700	50548255	3035	3035	3035	3035	0
114	20240911	184600	50548255	3035	3035	3035	3035	0
115	20240911	184500	50548255	3035	3035	3035	3035	0
116	20240911	184400	50548255	3035	3035	3035	3035	0
117	20240911	184300	50548255	3035	3035	3035	3035	0
118	20240911	184200	50548255	3035	3035	3035	3035	0
119	20240911	184100	50548255	3035	3035	3035	3035	0
120	20240911	184000	50548255	3035	3035	3035	3035	0
121	20240911	183900	50548255	3035	3035	3035	3035	0
122	20240911	183800	50548255	3035	3035	3035	3035	121
123	20240911	183700	50548255	3035	3035	3035	3035	0
124	20240911	183600	50548255	3035	3035	3035	3035	0
125	20240911	183500	50548255	3035	3035	3035	3035	0
126	20240911	183400	50548255	3035	3035	3035	3035	0
127	20240911	183300	50548255	3035	3035	3035	3035	0
128	20240911	183200	50548255	3035	3035	3035	3035	0
129	20240911	183100	50548255	3035	3035	3035	3035	0
130	20240911	183000	50548255	3035	3035	3035	3035	0
131	20240911	182900	50548255	3035	3035	3035	3035	0
132	20240911	182800	50548255	3035	3035	3035	3035	0
133	20240911	182700	50548255	3035	3035	3035	3035	0
134	20240911	182600	50548255	3035	3035	3035	3035	0
135	20240911	182500	50548255	3035	3035	3035	3035	0
136	20240911	182400	50548255	3035	3035	3035	3035	0
137	20240911	182300	50548255	3035	3035	3035	3035	0
138	20240911	182200	50548255	3035	3035	3035	3035	0
139	20240911	182100	50548255	3035	3035	3035	3035	0
140	20240911	182000	50548255	3035	3035	3035	3035	0
141	20240911	181900	50548255	3035	3035	3035	3035	0
142	20240911	181800	50548255	3035	3035	3035	3035	0
143	20240911	181700	50548255	3035	3035	3035	3035	0
144	20240911	181600	50548255	3035	3035	3035	3035	0
145	20240911	181500	50548255	3035	3035	3035	3035	0
146	20240911	181400	50548255	3035	3035	3035	3035	0
147	20240911	181300	50548255	3035	3035	3035	3035	0
148	20240911	181200	50548255	3035	3035	3035	3035	0
149	20240911	181100	50548255	3035	3035	3035	3035	0
150	20240911	181000	50548255	3035	3035	3035	3035	0
151	20240911	180900	50548255	3035	3035	3035	3035	0
152	20240911	180800	50548255	3035	3035	3035	3035	121
153	20240911	180700	50548255	3035	3035	3035	3035	0
154	20240911	180600	50548255	3035	3035	3035	3035	0
155	20240911	180500	50548255	3035	3035	3035	3035	0
156	20240911	180400	50548255	3035	3035	3035	3035	0
157	20240911	180300	50548255	3035	3035	3035	3035	0
158	20240911	180200	50548255	3035	3035	3035	3035	0
159	20240911	180100	50548255	3035	3035	3035	3035	0
160	20240911	180000	50548255	3035	3035	3035	3035	0
161	20240911	175900	50548255	3035	3035	3035	3035	0
162	20240911	175800	50548255	3035	3035	3035	3035	0
163	20240911	175700	50548255	3035	3035	3035	3035	0
164	20240911	175600	50548255	3035	3035	3035	3035	0
165	20240911	175500	50548255	3035	3035	3035	3035	0
166	20240911	175400	50548255	3035	3035	3035	3035	0
167	20240911	175300	50548255	3035	3035	3035	3035	0
168	20240911	175200	50548255	3035	3035	3035	3035	0
169	20240911	175100	50548255	3035	3035	3035	3035	0
170	20240911	175000	50548255	3035	3035	3035	3035	0
171	20240911	174900	50548255	3035	3035	3035	3035	0
172	20240911	174800	50548255	3035	3035	3035	3035	0
173	20240911	174700	50548255	3035	3035	3035	3035	0
174	20240911	174600	50548255	3035	3035	3035	3035	0
175	20240911	174500	50548255	3035	3035	3035	3035	0
176	20240911	174400	50548255	3035	3035	3035	3035	0
177	20240911	174300	50548255	3035	3035	3035	3035	0
178	20240911	174200	50548255	3035	3035	3035	3035	0
179	20240911	174100	50548255	3035	3035	3035	3035	0
180	20240911	174000	50548255	3035	3035	3035	3035	0
181	20240911	173900	50548255	3035	3035	3035	3035	0
182	20240911	173800	50548255	3035	3035	3035	3035	121
183	20240911	173700	50548255	3035	3035	3035	3035	0
184	20240911	173600	50548255	3035	3035	3035	3035	0
185	20240911	173500	50548255	3035	3035	3035	3035	0
186	20240911	173400	50548255	3035	3035	3035	3035	0
187	20240911	173300	50548255	3035	3035	3035	3035	0
188	20240911	173200	50548255	3035	3035	3035	3035	0
189	20240911	173100	50548255	3035	3035	3035	3035	0
190	20240911	173000	50548255	3035	3035	3035	3035	0
191	20240911	172900	50548255	3035	3035	3035	3035	0
192	20240911	172800	50548255	3035	3035	3035	3035	0
193	20240911	172700	50548255	3035	3035	3035	3035	0
194	20240911	172600	50548255	3035	3035	3035	3035	0
195	20240911	172500	50548255	3035	3035	3035	3035	0
196	20240911	172400	50548255	3035	3035	3035	3035	0
197	20240911	172300	50548255	3035	3035	3035	3035	0
198	20240911	172200	50548255	3035	3035	3035	3035	0
199	20240911	172100	50548255	3035	3035	3035	3035	0
200	20240911	172000	50548255	3035	3035	3035	3035	0
201	20240911	171900	50548255	3035	3035	3035	3035	0
202	20240911	171800	50548255	3035	3035	3035	3035	0
203	20240911	171700	50548255	3035	3035	3035	3035	0
204	20240911	171600	50548255	3035	3035	3035	3035	0
205	20240911	171500	50548255	3035	3035	3035	3035	0
206	20240911	171400	50548255	3035	3035	3035	3035	0
207	20240911	171300	50548255	3035	3035	3035	3035	0
208	20240911	171200	50548255	3035	3035	3035	3035	0
209	20240911	171100	50548255	3035	3035	3035	3035	0
210	20240911	171000	50548255	3035	3035	3035	3035	0
211	20240911	170900	50548255	3035	3035	3035	3035	0
212	20240911	170800	50548255	3035	3035	3035	3035	121
213	20240911	170700	50548255	3035	3035	3035	3035	0
214	20240911	170600	50548255	3035	3035	3035	3035	0
215	20240911	170500	50548255	3035	3035	3035	3035	0
216	20240911	170400	50548255	3035	3035	3035	3035	0
217	20240911	170300	50548255	3035	3035	3035	3035	0
218	20240911	170200	50548255	3035	3035	3035	3035	0
219	20240911	170100	50548255	3035	3035	3035	3035	0
220	20240911	170000	50548255	3035	3035	3035	3035	0
221	20240911	165900	50548255	3035	3035	3035	3035	0
222	20240911	165800	50548255	3035	3035	3035	3035	0
223	20240911	165700	50548255	3035	3035	3035	3035	0
224	20240911	165600	50548255	3035	3035	3035	3035	0
225	20240911	165500	50548255	3035	3035	3035	3035	0
226	20240911	165400	50548255	3035	3035	3035	3035	0
227	20240911	165300	50548255	3035	3035	3035	3035	0
228	20240911	165200	50548255	3035	3035	3035	3035	0
229	20240911	165100	50548255	3035	3035	3035	3035	0
230	20240911	165000	50548255	3035	3035	3035	3035	0
231	20240911	164900	50548255	3035	3035	3035	3035	0
232	20240911	164800	50548255	3035	3035	3035	3035	0
233	20240911	164700	50548255	3035	3035	3035	3035	0
234	20240911	164600	50548255	3035	3035	3035	3035	0
235	20240911	164500	50548255	3035	3035	3035	3035	0
236	20240911	164400	50548255	3035	3035	3035	3035	0
237	20240911	164300	50548255	3035	3035	3035	3035	0
238	20240911	164200	50548255	3035	3035	3035	3035	0
239	20240911	164100	50548255	3035	3035	3035	3035	0
240	20240911	164000	50548255	3035	3035	3035	3035	0
241	20240911	163900	50548255	3035	3035	3035	3035	0
242	20240911	163800	50548255	3035	3035	3035	3035	121
243	20240911	163700	50548255	3035	3035	3035	3035	0
244	20240911	163600	50548255	3035	3035	3035	3035	0
245	20240911	163500	50548255	3035	3035	3035	3035	0
246	20240911	163400	50548255	3035	3035	3035	3035	0
247	20240911	163300	50548255	3035	3035	3035	3035	0
248	20240911	163200	50548255	3035	3035	3035	3035	0
249	20240911	163100	50548255	3035	3035	3035	3035	0
250	20240911	163000	50548255	3035	3035	3035	3035	0
251	20240911	162900	50548255	3035	3035	3035	3035	0
252	20240911	162800	50548255	3035	3035	3035	3035	0
253	20240911	162700	50548255	3035	3035	3035	3035	0
254	20240911	162600	50548255	3035	3035	3035	3035	0
255	20240911	162500	50548255	3035	3035	3035	3035	0
256	20240911	162400	50548255	3035	3035	3035	3035	0
257	20240911	162300	50548255	3035	3035	3035	3035	0
258	20240911	162200	50548255	3035	3035	3035	3035	0
259	20240911	162100	50548255	3035	3035	3035	3035	0
260	20240911	162000	50548255	3035	3035	3035	3035	0
261	20240911	161900	50548255	3035	3035	3035	3035	0
262	20240911	161800	50548255	3035	3035	3035	3035	0
263	20240911	161700	50548255	3035	3035	3035	3035	0
264	20240911	161600	50548255	3035	3035	3035	3035	0
265	20240911	161500	50548255	3035	3035	3035	3035	0
266	20240911	161400	50548255	3035	3035	3035	3035	0
267	20240911	161300	50548255	3035	3035	3035	3035	0
268	20240911	161200	50548255	3035	3035	3035	3035	0
269	20240911	161100	50548255	3035	3035	3035	3035	0
270	20240911	161000	50548255	3035	3035	3035	3035	0
271	20240911	160900	50548255	3035	3035	3035	3035	0
272	20240911	160800	50548255	3035	3035	3035	3035	121
273	20240911	160700	50548255	3035	3035	3035	3035	0
274	20240911	160600	50548255	3035	3035	3035	3035	0
275	20240911	160500	50548255	3035	3035	3035	3035	0
276	20240911	160400	50548255	3035	3035	3035	3035	0
277	20240911	160300	50548255	3035	3035	3035	3035	0
278	20240911	160200	50548255	3035	3035	3035	3035	0
279	20240911	160100	50548255	3035	3035	3035	3035	0
280	20240911	160000	50548255	3035	3035	3035	3035	0
281	20240911	155900	50548255	3035	3035	3035	3035	0
282	20240911	155800	50548255	3035	3035	3035	3035	0
283	20240911	155700	50548255	3035	3035	3035	3035	0
284	20240911	155600	50548255	3035	3035	3035	3035	0
285	20240911	155500	50548255	3035	3035	3035	3035	0
286	20240911	155400	50548255	3035	3035	3035	3035	0
287	20240911	155300	50548255	3035	3035	3035	3035	0
288	20240911	155200	50548255	3035	3035	3035	3035	0
289	20240911	155100	50548255	3035	3035	3035	3035	0
290	20240911	155000	50548255	3035	3035	3035	3035	0
291	20240911	154900	50548255	3035	3035	3035	3035	0
292	20240911	154800	50548255	3035	3035	3035	3035	0
293	20240911	154700	50548255	3035	3035	3035	3035	0
294	20240911	154600	50548255	3035	3035	3035	3035	0
295	20240911	154500	50548255	3035	3035	3035	3035	0
296	20240911	154400	50548255	3035	3035	3035	3035	0
297	20240911	154300	50548255	3035	3035	3035	3035	0
298	20240911	154200	50548255	3035	3035	3035	3035	0
299	20240911	154100	50548255	3035	3035	3035	3035	0
300	20240911	154000	50548255	3035	3035	3035	3035	0
301	20240911	153900	50548255	3035	3035	3035	3035	0
302	20240911	153800	50548255	3035	3035	3035	3035	121
303	20240911	153700	50548255	3035	3035	3035	3035	0
304	20240911	153600	50548255	3035	3035	3035	3035	0
305	20240911	153500	50548255	3035	3035	3035	3035	0
306	20240911	153400	50548255	3035	3035	3035	3035	0
307	20240911	153300	50548255	3035	3035	3035	3035	0
308	20240911	153200	50548255	3035	3035	3035	3035	0
309	20240911	153100	50548255	3035	3035	3035	3035	0
310	20240911	153000	50548255	3035	3035	3035	3035	121
311	20240911	152900	50181020	3010	3010	3010	3010	0
312	20240911	152800	50181020	3010	3010	3010	3010	0
313	20240911	152700	50181020	3010	3010	3010	3010	0
314	20240911	152600	50181020	3010	3010	3010	3010	0
315	20240911	152500	50181020	3010	3010	3010	3010	0
316	20240911	152400	50181020	3010	3010	3010	3010	0
317	20240911	152300	50181020	3010	3010	3010	3010	0
318	20240911	152200	50181020	3010	3010	3010	3010	0
319	20240911	152100	50181020	3010	3010	3010	3010	0
320	20240911	152000	50181020	3010	3010	3010	3010	0
321	20240911	151900	50181020	3010	3010	3010	3010	17
322	20240911	151800	50129850	3010	3010	3010	3010	0
323	20240911	151700	50129850	3010	3010	3010	3010	0
324	20240911	151600	50129850	3010	3010	3010	3010	0
325	20240911	151500	50129850	3010	2990	3010	2990	363
326	20240911	151400	49042680	3005	3005	3005	3005	0
327	20240911	151300	49042680	3005	3005	3005	3005	0
328	20240911	151200	49042680	3005	3005	3005	3005	0
329	20240911	151100	49042680	3005	3005	3005	3005	0
330	20240911	151000	49042680	3005	3005	3005	3005	0
331	20240911	150900	49042680	3005	3000	3005	2975	2305
332	20240911	150800	42134475	3000	2980	3005	2980	7994
333	20240911	150700	18193670	2980	2980	2980	2980	0
334	20240911	150600	18193670	2980	2980	2980	2980	0
335	20240911	150500	18193670	2980	2980	2980	2980	0
336	20240911	150400	18193670	2980	2980	2980	2980	0
337	20240911	150300	18193670	2980	2980	2980	2980	0
338	20240911	150200	18193670	2980	2980	2980	2980	0
339	20240911	150100	18193670	2980	2975	2980	2975	6
340	20240911	150000	18175815	2980	2980	2980	2980	0
341	20240911	145900	18175815	2980	2980	2980	2980	0
342	20240911	145800	18175815	2980	2980	2980	2980	0
343	20240911	145700	18175815	2980	2980	2980	2980	0
344	20240911	145600	18175815	2980	2980	2980	2980	1
345	20240911	145500	18172835	2975	2975	2975	2975	94
346	20240911	145400	17893185	2975	2975	2975	2975	0
347	20240911	145300	17893185	2975	2975	2975	2975	17
348	20240911	145200	17842610	2975	2975	2975	2975	1
349	20240911	145100	17839635	2975	2975	2975	2975	0
350	20240911	145000	17839635	2975	2975	2975	2975	0
351	20240911	144900	17839635	2975	2975	2975	2975	0
352	20240911	144800	17839635	2975	2975	2975	2975	0
353	20240911	144700	17839635	2975	2975	2975	2975	0
354	20240911	144600	17839635	2975	2975	2975	2975	0
355	20240911	144500	17839635	2975	2975	2975	2975	0
356	20240911	144400	17839635	2975	2975	2975	2975	0
357	20240911	144300	17839635	2975	2975	2975	2975	0
358	20240911	144200	17839635	2975	2975	2975	2975	0
359	20240911	144100	17839635	2975	2975	2975	2975	0
360	20240911	144000	17839635	2975	2975	2975	2975	0
361	20240911	143900	17839635	2975	2975	2975	2975	0
362	20240911	143800	17839635	2975	2975	2975	2975	0
363	20240911	143700	17839635	2975	2975	2975	2975	1
364	20240911	143600	17836660	2970	2965	2970	2965	289
365	20240911	143500	16979765	2970	2970	2970	2970	0
366	20240911	143400	16979765	2970	2970	2970	2970	0
367	20240911	143300	16979765	2970	2970	2975	2970	214
368	20240911	143200	16344180	2975	2975	2975	2975	0
369	20240911	143100	16344180	2975	2975	2975	2975	1
370	20240911	143000	16341205	2970	2970	2970	2970	9
371	20240911	142900	16314475	2980	2980	2980	2980	0
372	20240911	142800	16314475	2980	2980	2980	2980	0
373	20240911	142700	16314475	2980	2980	2980	2980	0
374	20240911	142600	16314475	2980	2980	2980	2980	0
375	20240911	142500	16314475	2980	2980	2980	2980	0
376	20240911	142400	16314475	2980	2980	2980	2980	1
377	20240911	142300	16311495	2980	2980	2980	2980	0
378	20240911	142200	16311495	2980	2980	2980	2980	0
379	20240911	142100	16311495	2980	2980	2980	2980	0
380	20240911	142000	16311495	2980	2980	2980	2980	0
381	20240911	141900	16311495	2980	2980	2980	2980	0
382	20240911	141800	16311495	2980	2980	2980	2980	0
383	20240911	141700	16311495	2980	2980	2980	2980	0
384	20240911	141600	16311495	2980	2980	2980	2980	0
385	20240911	141500	16311495	2980	2980	2980	2980	0
386	20240911	141400	16311495	2980	2980	2980	2980	0
387	20240911	141300	16311495	2980	2980	2980	2980	0
388	20240911	141200	16311495	2980	2980	2980	2980	0
389	20240911	141100	16311495	2980	2980	2980	2980	0
390	20240911	141000	16311495	2980	2980	2980	2980	0
391	20240911	140900	16311495	2980	2980	2980	2980	50
392	20240911	140800	16162495	2980	2980	2980	2980	10
393	20240911	140700	16132695	2985	2985	2985	2985	0
394	20240911	140600	16132695	2985	2985	2985	2985	0
395	20240911	140500	16132695	2985	2970	2985	2970	802
396	20240911	140400	13750730	2980	2980	2980	2980	0
397	20240911	140300	13750730	2980	2980	2980	2980	0
398	20240911	140200	13750730	2980	2980	2980	2980	0
399	20240911	140100	13750730	2980	2980	2980	2980	1
400	20240911	140000	13747750	2975	2970	2975	2970	338
401	20240911	135900	12743885	2975	2975	2975	2975	10
402	20240911	135800	12714135	2975	2975	2975	2975	509
403	20240911	135700	11199860	2980	2980	2980	2980	0
404	20240911	135600	11199860	2980	2980	2980	2980	0
405	20240911	135500	11199860	2980	2980	2980	2980	0
406	20240911	135400	11199860	2980	2980	2980	2980	0
407	20240911	135300	11199860	2980	2980	2980	2980	0
408	20240911	135200	11199860	2980	2980	2980	2980	0
409	20240911	135100	11199860	2980	2980	2980	2980	0
410	20240911	135000	11199860	2980	2980	2980	2980	0
411	20240911	134900	11199860	2980	2980	2980	2980	0
412	20240911	134800	11199860	2980	2980	2980	2980	0
413	20240911	134700	11199860	2980	2980	2980	2980	0
414	20240911	134600	11199860	2980	2980	2980	2980	0
415	20240911	134500	11199860	2980	2980	2980	2980	0
416	20240911	134400	11199860	2980	2980	2980	2980	0
417	20240911	134300	11199860	2980	2980	2980	2980	0
418	20240911	134200	11199860	2980	2980	2980	2980	0
419	20240911	134100	11199860	2980	2980	2980	2980	0
420	20240911	134000	11199860	2980	2980	2980	2980	0
421	20240911	133900	11199860	2980	2980	2980	2980	0
422	20240911	133800	11199860	2980	2980	2980	2980	1
423	20240911	133700	11196880	2975	2975	2975	2975	0
424	20240911	133600	11196880	2975	2975	2975	2975	0
425	20240911	133500	11196880	2975	2975	2975	2975	0
426	20240911	133400	11196880	2975	2975	2975	2975	0
427	20240911	133300	11196880	2975	2975	2975	2975	0
428	20240911	133200	11196880	2975	2975	2975	2975	0
429	20240911	133100	11196880	2975	2975	2975	2975	0
430	20240911	133000	11196880	2975	2975	2975	2975	0
431	20240911	132900	11196880	2975	2975	2975	2975	12
432	20240911	132800	11161180	2985	2985	2985	2985	0
433	20240911	132700	11161180	2985	2985	2985	2985	0
434	20240911	132600	11161180	2985	2985	2985	2985	0
435	20240911	132500	11161180	2985	2985	2985	2985	0
436	20240911	132400	11161180	2985	2985	2985	2985	0
437	20240911	132300	11161180	2985	2985	2985	2985	0
438	20240911	132200	11161180	2985	2985	2985	2985	0
439	20240911	132100	11161180	2985	2985	2985	2985	0
440	20240911	132000	11161180	2985	2985	2985	2985	10
441	20240911	131900	11131330	2985	2985	2985	2985	0
442	20240911	131800	11131330	2985	2985	2985	2985	0
443	20240911	131700	11131330	2985	2985	2985	2985	0
444	20240911	131600	11131330	2985	2985	2985	2985	0
445	20240911	131500	11131330	2985	2985	2985	2985	0
446	20240911	131400	11131330	2985	2985	2985	2985	0
447	20240911	131300	11131330	2985	2985	2985	2985	0
448	20240911	131200	11131330	2985	2985	2985	2985	0
449	20240911	131100	11131330	2985	2985	2985	2985	0
450	20240911	131000	11131330	2985	2985	2985	2985	0
451	20240911	130900	11131330	2985	2985	2985	2985	0
452	20240911	130800	11131330	2985	2985	2985	2985	0
453	20240911	130700	11131330	2985	2985	2985	2985	0
454	20240911	130600	11131330	2985	2985	2985	2985	22
455	20240911	130500	11065660	2985	2985	2985	2985	0
456	20240911	130400	11065660	2985	2985	2985	2985	0
457	20240911	130300	11065660	2985	2985	2985	2985	0
458	20240911	130200	11065660	2985	2985	2985	2985	0
459	20240911	130100	11065660	2985	2985	2985	2985	20
460	20240911	130000	11005960	2985	2985	2985	2985	28
461	20240911	125900	10922380	2985	2985	2985	2985	18
462	20240911	125800	10868650	2985	2985	2985	2985	17
463	20240911	125700	10817905	2980	2980	2980	2980	0
464	20240911	125600	10817905	2980	2980	2980	2980	0
465	20240911	125500	10817905	2980	2980	2980	2980	171
466	20240911	125400	10308325	2980	2980	2980	2980	33
467	20240911	125300	10209985	2980	2980	2980	2980	0
468	20240911	125200	10209985	2980	2980	2980	2980	0
469	20240911	125100	10209985	2980	2980	2980	2980	0
470	20240911	125000	10209985	2980	2980	2980	2980	0
471	20240911	124900	10209985	2980	2980	2980	2980	8
472	20240911	124800	10186145	2980	2980	2980	2980	0
473	20240911	124700	10186145	2980	2980	2980	2980	0
474	20240911	124600	10186145	2980	2980	2980	2980	0
475	20240911	124500	10186145	2980	2980	2980	2980	0
476	20240911	124400	10186145	2980	2980	2980	2980	0
477	20240911	124300	10186145	2980	2980	2980	2980	0
478	20240911	124200	10186145	2980	2980	2980	2980	0
479	20240911	124100	10186145	2980	2980	2980	2980	0
480	20240911	124000	10186145	2980	2980	2980	2980	0
481	20240911	123900	10186145	2980	2980	2980	2980	0
482	20240911	123800	10186145	2980	2980	2980	2980	0
483	20240911	123700	10186145	2980	2980	2980	2980	0
484	20240911	123600	10186145	2980	2980	2980	2980	0
485	20240911	123500	10186145	2980	2980	2980	2980	0
486	20240911	123400	10186145	2980	2980	2980	2980	0
487	20240911	123300	10186145	2980	2980	2980	2980	1
488	20240911	123200	10183165	2975	2975	2975	2975	0
489	20240911	123100	10183165	2975	2975	2975	2975	0
490	20240911	123000	10183165	2975	2975	2975	2975	0
491	20240911	122900	10183165	2975	2975	2975	2975	0
492	20240911	122800	10183165	2975	2975	2975	2975	0
493	20240911	122700	10183165	2975	2975	2975	2975	2
494	20240911	122600	10177215	2985	2985	2985	2985	0
495	20240911	122500	10177215	2985	2985	2985	2985	0
496	20240911	122400	10177215	2985	2985	2985	2985	0
497	20240911	122300	10177215	2985	2985	2985	2985	0
498	20240911	122200	10177215	2985	2985	2985	2985	0
499	20240911	122100	10177215	2985	2985	2985	2985	0
500	20240911	122000	10177215	2985	2985	2985	2985	0
501	20240911	121900	10177215	2985	2985	2985	2985	0
502	20240911	121800	10177215	2985	2985	2985	2985	0
503	20240911	121700	10177215	2985	2985	2985	2985	0
504	20240911	121600	10177215	2985	2985	2985	2985	0
505	20240911	121500	10177215	2985	2985	2985	2985	0
506	20240911	121400	10177215	2985	2985	2985	2985	0
507	20240911	121300	10177215	2985	2985	2985	2985	0
508	20240911	121200	10177215	2985	2985	2985	2985	0
509	20240911	121100	10177215	2985	2985	2985	2985	0
510	20240911	121000	10177215	2985	2985	2985	2985	0
511	20240911	120900	10177215	2985	2985	2985	2985	0
512	20240911	120800	10177215	2985	2985	2985	2985	0
513	20240911	120700	10177215	2985	2985	2985	2985	0
514	20240911	120600	10177215	2985	2985	2985	2985	0
515	20240911	120500	10177215	2985	2985	2985	2985	0
516	20240911	120400	10177215	2985	2985	2985	2985	0
517	20240911	120300	10177215	2985	2985	2985	2985	0
518	20240911	120200	10177215	2985	2985	2985	2985	0
519	20240911	120100	10177215	2985	2985	2985	2985	0
520	20240911	120000	10177215	2985	2985	2985	2985	0
521	20240911	115900	10177215	2985	2985	2985	2985	0
522	20240911	115800	10177215	2985	2985	2985	2985	0
523	20240911	115700	10177215	2985	2985	2985	2985	0
524	20240911	115600	10177215	2985	2985	2985	2985	0
525	20240911	115500	10177215	2985	2985	2985	2985	0
526	20240911	115400	10177215	2985	2985	2985	2985	0
527	20240911	115300	10177215	2985	2985	2985	2985	0
528	20240911	115200	10177215	2985	2985	2985	2985	0
529	20240911	115100	10177215	2985	2985	2985	2985	0
530	20240911	115000	10177215	2985	2985	2985	2985	0
531	20240911	114900	10177215	2985	2985	2985	2985	0
532	20240911	114800	10177215	2985	2985	2985	2985	0
533	20240911	114700	10177215	2985	2985	2985	2985	0
534	20240911	114600	10177215	2985	2985	2985	2985	0
535	20240911	114500	10177215	2985	2985	2985	2985	0
536	20240911	114400	10177215	2985	2985	2985	2985	0
537	20240911	114300	10177215	2985	2985	2985	2985	0
538	20240911	114200	10177215	2985	2985	2985	2985	0
539	20240911	114100	10177215	2985	2985	2985	2985	0
540	20240911	114000	10177215	2985	2985	2985	2985	0
541	20240911	113900	10177215	2985	2985	2985	2985	0
542	20240911	113800	10177215	2985	2985	2985	2985	0
543	20240911	113700	10177215	2985	2985	2985	2985	0
544	20240911	113600	10177215	2985	2985	2985	2985	0
545	20240911	113500	10177215	2985	2985	2985	2985	0
546	20240911	113400	10177215	2985	2985	2985	2985	0
547	20240911	113300	10177215	2985	2985	2985	2985	0
548	20240911	113200	10177215	2985	2985	2985	2985	0
549	20240911	113100	10177215	2985	2985	2985	2985	0
550	20240911	113000	10177215	2985	2985	2985	2985	0
551	20240911	112900	10177215	2985	2985	2985	2985	0
552	20240911	112800	10177215	2985	2985	2985	2985	0
553	20240911	112700	10177215	2985	2965	2985	2965	32
554	20240911	112600	10082315	2965	2965	2965	2965	0
555	20240911	112500	10082315	2965	2965	2965	2965	0
556	20240911	112400	10082315	2965	2965	2965	2965	0
557	20240911	112300	10082315	2965	2965	2965	2965	0
558	20240911	112200	10082315	2965	2965	2965	2965	0
559	20240911	112100	10082315	2965	2965	2965	2965	0
560	20240911	112000	10082315	2965	2965	2965	2965	0
561	20240911	111900	10082315	2965	2965	2965	2965	0
562	20240911	111800	10082315	2965	2965	2965	2965	0
563	20240911	111700	10082315	2965	2965	2965	2965	0
564	20240911	111600	10082315	2965	2965	2965	2965	0
565	20240911	111500	10082315	2965	2965	2965	2965	0
566	20240911	111400	10082315	2965	2965	2965	2965	1
567	20240911	111300	10079350	2960	2960	2960	2960	32
568	20240911	111200	9984630	2965	2965	2965	2965	0
569	20240911	111100	9984630	2965	2965	2965	2965	0
570	20240911	111000	9984630	2965	2965	2965	2965	0
571	20240911	110900	9984630	2965	2965	2965	2965	0
572	20240911	110800	9984630	2965	2965	2965	2965	1
573	20240911	110700	9981665	2960	2960	2960	2960	71
574	20240911	110600	9771505	2985	2985	2985	2985	0
575	20240911	110500	9771505	2985	2985	2985	2985	0
576	20240911	110400	9771505	2985	2985	2985	2985	0
577	20240911	110300	9771505	2985	2985	2985	2985	0
578	20240911	110200	9771505	2985	2985	2985	2985	0
579	20240911	110100	9771505	2985	2985	2985	2985	0
580	20240911	110000	9771505	2985	2985	2985	2985	0
581	20240911	105900	9771505	2985	2985	2985	2985	0
582	20240911	105800	9771505	2985	2985	2985	2985	0
583	20240911	105700	9771505	2985	2985	2985	2985	1
584	20240911	105600	9768520	2970	2970	2970	2970	4
585	20240911	105500	9756640	2970	2970	2970	2970	0
586	20240911	105400	9756640	2970	2970	2970	2970	0
587	20240911	105300	9756640	2970	2970	2970	2970	0
588	20240911	105200	9756640	2970	2970	2970	2970	0
589	20240911	105100	9756640	2970	2970	2970	2970	1
590	20240911	105000	9753670	2965	2965	2965	2965	0
591	20240911	104900	9753670	2965	2965	2965	2965	0
592	20240911	104800	9753670	2965	2965	2965	2965	0
593	20240911	104700	9753670	2965	2965	2965	2965	3
594	20240911	104600	9744775	2965	2965	2965	2965	0
595	20240911	104500	9744775	2965	2965	2965	2965	0
596	20240911	104400	9744775	2965	2965	2965	2965	0
597	20240911	104300	9744775	2965	2965	2965	2965	0
598	20240911	104200	9744775	2965	2965	2965	2965	0
599	20240911	104100	9744775	2965	2965	2965	2965	231
600	20240911	104000	9059860	2975	2975	2975	2975	0
601	20240911	103900	9059860	2975	2975	2975	2975	0
602	20240911	103800	9059860	2975	2975	2975	2975	0
603	20240911	103700	9059860	2975	2975	2975	2975	0
604	20240911	103600	9059860	2975	2975	2975	2975	0
605	20240911	103500	9059860	2975	2975	2975	2975	32
606	20240911	103400	8964660	2970	2970	2970	2970	105
607	20240911	103300	8652810	2970	2970	2970	2965	466
608	20240911	103200	7271065	2980	2980	2980	2980	0
609	20240911	103100	7271065	2980	2980	2980	2980	280
610	20240911	103000	6436665	2985	2985	2985	2985	1
611	20240911	102900	6433680	2980	2980	2980	2980	16
612	20240911	102800	6386000	2980	2980	2980	2980	0
613	20240911	102700	6386000	2980	2980	2980	2980	0
614	20240911	102600	6386000	2980	2980	2980	2980	0
615	20240911	102500	6386000	2980	2980	2980	2980	40
616	20240911	102400	6266800	2980	2980	2980	2980	0
617	20240911	102300	6266800	2980	2980	2980	2980	0
618	20240911	102200	6266800	2980	2975	2980	2975	100
619	20240911	102100	5968975	2975	2970	2975	2970	9
620	20240911	102000	5942240	2970	2970	2970	2970	0
621	20240911	101900	5942240	2970	2970	2970	2970	4
622	20240911	101800	5930360	2970	2970	2970	2970	0
623	20240911	101700	5930360	2970	2970	2970	2970	1
624	20240911	101600	5927390	2965	2965	2965	2965	0
625	20240911	101500	5927390	2965	2965	2965	2965	10
626	20240911	101400	5897740	2965	2965	2965	2965	0
627	20240911	101300	5897740	2965	2965	2965	2965	0
628	20240911	101200	5897740	2965	2965	2965	2965	17
629	20240911	101100	5847335	2965	2965	2965	2965	23
630	20240911	101000	5779140	2960	2960	2960	2960	0
631	20240911	100900	5779140	2960	2960	2960	2960	0
632	20240911	100800	5779140	2960	2960	2960	2960	0
633	20240911	100700	5779140	2960	2960	2960	2960	5
634	20240911	100600	5764340	2960	2960	2960	2960	0
635	20240911	100500	5764340	2960	2960	2960	2960	0
636	20240911	100400	5764340	2960	2955	2960	2955	30
637	20240911	100300	5675600	2945	2945	2945	2945	0
638	20240911	100200	5675600	2945	2945	2945	2945	36
639	20240911	100100	5569580	2955	2955	2955	2955	0
640	20240911	100000	5569580	2955	2955	2955	2955	5
641	20240911	095900	5554805	2955	2955	2955	2955	5
642	20240911	095800	5540030	2955	2955	2955	2955	0
643	20240911	095700	5540030	2955	2955	2955	2955	0
644	20240911	095600	5540030	2955	2955	2955	2955	2
645	20240911	095500	5534120	2960	2960	2960	2960	0
646	20240911	095400	5534120	2960	2960	2960	2960	0
647	20240911	095300	5534120	2960	2960	2960	2960	0
648	20240911	095200	5534120	2960	2960	2960	2960	0
649	20240911	095100	5534120	2960	2960	2960	2960	0
650	20240911	095000	5534120	2960	2960	2960	2960	0
651	20240911	094900	5534120	2960	2955	2960	2940	327
652	20240911	094800	4570985	2960	2960	2960	2960	0
653	20240911	094700	4570985	2960	2960	2960	2960	0
654	20240911	094600	4570985	2960	2960	2960	2960	2
655	20240911	094500	4565065	2965	2965	2965	2965	0
656	20240911	094400	4565065	2965	2965	2965	2965	0
657	20240911	094300	4565065	2965	2965	2965	2965	0
658	20240911	094200	4565065	2965	2965	2965	2965	0
659	20240911	094100	4565065	2965	2965	2965	2965	0
660	20240911	094000	4565065	2965	2965	2965	2965	0
661	20240911	093900	4565065	2965	2965	2965	2965	2
662	20240911	093800	4559135	2965	2955	2965	2945	114
663	20240911	093700	4222785	2955	2955	2955	2955	50
664	20240911	093600	4075035	2955	2955	2955	2955	0
665	20240911	093500	4075035	2955	2950	2955	2945	101
666	20240911	093400	3777305	2955	2955	2955	2955	0
667	20240911	093300	3777305	2955	2955	2955	2955	0
668	20240911	093200	3777305	2955	2955	2955	2955	0
669	20240911	093100	3777305	2955	2955	2955	2955	0
670	20240911	093000	3777305	2955	2950	2955	2950	101
671	20240911	092900	3479350	2955	2955	2955	2955	0
672	20240911	092800	3479350	2955	2955	2955	2955	0
673	20240911	092700	3479350	2955	2955	2955	2955	0
674	20240911	092600	3479350	2955	2955	2955	2955	0
675	20240911	092500	3479350	2955	2955	2955	2955	0
676	20240911	092400	3479350	2955	2945	2955	2940	171
677	20240911	092300	2976075	2945	2945	2945	2945	100
678	20240911	092200	2681575	2960	2960	2960	2960	54
679	20240911	092100	2521735	2955	2955	2955	2955	63
680	20240911	092000	2335570	2950	2950	2950	2950	0
681	20240911	091900	2335570	2950	2950	2950	2950	0
682	20240911	091800	2335570	2950	2950	2950	2950	44
683	20240911	091700	2205770	2950	2950	2950	2950	10
684	20240911	091600	2176270	2960	2960	2960	2960	0
685	20240911	091500	2176270	2960	2960	2960	2960	0
686	20240911	091400	2176270	2960	2960	2960	2960	0
687	20240911	091300	2176270	2960	2960	2960	2960	0
688	20240911	091200	2176270	2960	2960	2960	2960	0
689	20240911	091100	2176270	2960	2945	2960	2940	13
690	20240911	091000	2137980	2940	2940	2940	2940	11
691	20240911	090900	2105640	2955	2955	2955	2955	0
692	20240911	090800	2105640	2955	2955	2955	2955	0
693	20240911	090700	2105640	2955	2955	2955	2955	1
694	20240911	090600	2102685	2945	2945	2945	2945	33
695	20240911	090500	2005500	2945	2950	2950	2940	648
696	20240911	090400	94875	2965	2965	2965	2965	0
697	20240911	090300	94875	2965	2960	2965	2960	2
698	20240911	090200	88950	2965	2965	2965	2965	0
699	20240911	090100	88950	2965	2965	2965	2965	0
700	20240911	090000	88950	2965	2965	2965	2965	30