KissMeData/098660/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200200	278605060	2975	2975	2975	2975	4738
3	20240903	200100	278605060	2975	2975	2975	2975	0
4	20240903	200000	278605060	2975	2975	2975	2975	0
5	20240903	195900	278605060	2975	2975	2975	2975	0
6	20240903	195800	278605060	2975	2975	2975	2975	0
7	20240903	195700	278605060	2975	2975	2975	2975	0
8	20240903	195600	278605060	2975	2975	2975	2975	0
9	20240903	195500	278605060	2975	2975	2975	2975	0
10	20240903	195400	278605060	2975	2975	2975	2975	0
11	20240903	195300	278605060	2975	2975	2975	2975	0
12	20240903	195200	278605060	2975	2975	2975	2975	0
13	20240903	195100	278605060	2975	2975	2975	2975	0
14	20240903	195000	278605060	2975	2975	2975	2975	0
15	20240903	194900	278605060	2975	2975	2975	2975	0
16	20240903	194800	278605060	2975	2975	2975	2975	0
17	20240903	194700	278605060	2975	2975	2975	2975	0
18	20240903	194600	278605060	2975	2975	2975	2975	0
19	20240903	194500	278605060	2975	2975	2975	2975	0
20	20240903	194400	278605060	2975	2975	2975	2975	0
21	20240903	194300	278605060	2975	2975	2975	2975	0
22	20240903	194200	278605060	2975	2975	2975	2975	0
23	20240903	194100	278605060	2975	2975	2975	2975	0
24	20240903	194000	278605060	2975	2975	2975	2975	0
25	20240903	193900	278605060	2975	2975	2975	2975	0
26	20240903	193800	278605060	2975	2975	2975	2975	0
27	20240903	193700	278605060	2975	2975	2975	2975	0
28	20240903	193600	278605060	2975	2975	2975	2975	0
29	20240903	193500	278605060	2975	2975	2975	2975	0
30	20240903	193400	278605060	2975	2975	2975	2975	0
31	20240903	193300	278605060	2975	2975	2975	2975	0
32	20240903	193200	278605060	2975	2975	2975	2975	4738
33	20240903	193100	278605060	2975	2975	2975	2975	0
34	20240903	193000	278605060	2975	2975	2975	2975	0
35	20240903	192900	278605060	2975	2975	2975	2975	0
36	20240903	192800	278605060	2975	2975	2975	2975	0
37	20240903	192700	278605060	2975	2975	2975	2975	0
38	20240903	192600	278605060	2975	2975	2975	2975	0
39	20240903	192500	278605060	2975	2975	2975	2975	0
40	20240903	192400	278605060	2975	2975	2975	2975	0
41	20240903	192300	278605060	2975	2975	2975	2975	0
42	20240903	192200	278605060	2975	2975	2975	2975	0
43	20240903	192100	278605060	2975	2975	2975	2975	0
44	20240903	192000	278605060	2975	2975	2975	2975	0
45	20240903	191900	278605060	2975	2975	2975	2975	0
46	20240903	191800	278605060	2975	2975	2975	2975	0
47	20240903	191700	278605060	2975	2975	2975	2975	0
48	20240903	191600	278605060	2975	2975	2975	2975	0
49	20240903	191500	278605060	2975	2975	2975	2975	0
50	20240903	191400	278605060	2975	2975	2975	2975	0
51	20240903	191300	278605060	2975	2975	2975	2975	0
52	20240903	191200	278605060	2975	2975	2975	2975	0
53	20240903	191100	278605060	2975	2975	2975	2975	0
54	20240903	191000	278605060	2975	2975	2975	2975	0
55	20240903	190900	278605060	2975	2975	2975	2975	0
56	20240903	190800	278605060	2975	2975	2975	2975	0
57	20240903	190700	278605060	2975	2975	2975	2975	0
58	20240903	190600	278605060	2975	2975	2975	2975	0
59	20240903	190500	278605060	2975	2975	2975	2975	0
60	20240903	190400	278605060	2975	2975	2975	2975	0
61	20240903	190300	278605060	2975	2975	2975	2975	0
62	20240903	190200	278605060	2975	2975	2975	2975	4738
63	20240903	190100	278605060	2975	2975	2975	2975	0
64	20240903	190000	278605060	2975	2975	2975	2975	0
65	20240903	185900	278605060	2975	2975	2975	2975	0
66	20240903	185800	278605060	2975	2975	2975	2975	0
67	20240903	185700	278605060	2975	2975	2975	2975	0
68	20240903	185600	278605060	2975	2975	2975	2975	0
69	20240903	185500	278605060	2975	2975	2975	2975	0
70	20240903	185400	278605060	2975	2975	2975	2975	0
71	20240903	185300	278605060	2975	2975	2975	2975	0
72	20240903	185200	278605060	2975	2975	2975	2975	0
73	20240903	185100	278605060	2975	2975	2975	2975	0
74	20240903	185000	278605060	2975	2975	2975	2975	0
75	20240903	184900	278605060	2975	2975	2975	2975	0
76	20240903	184800	278605060	2975	2975	2975	2975	0
77	20240903	184700	278605060	2975	2975	2975	2975	0
78	20240903	184600	278605060	2975	2975	2975	2975	0
79	20240903	184500	278605060	2975	2975	2975	2975	0
80	20240903	184400	278605060	2975	2975	2975	2975	0
81	20240903	184300	278605060	2975	2975	2975	2975	0
82	20240903	184200	278605060	2975	2975	2975	2975	0
83	20240903	184100	278605060	2975	2975	2975	2975	0
84	20240903	184000	278605060	2975	2975	2975	2975	0
85	20240903	183900	278605060	2975	2975	2975	2975	0
86	20240903	183800	278605060	2975	2975	2975	2975	0
87	20240903	183700	278605060	2975	2975	2975	2975	0
88	20240903	183600	278605060	2975	2975	2975	2975	0
89	20240903	183500	278605060	2975	2975	2975	2975	0
90	20240903	183400	278605060	2975	2975	2975	2975	0
91	20240903	183300	278605060	2975	2975	2975	2975	0
92	20240903	183200	278605060	2975	2975	2975	2975	4738
93	20240903	183100	278605060	2975	2975	2975	2975	0
94	20240903	183000	278605060	2975	2975	2975	2975	0
95	20240903	182900	278605060	2975	2975	2975	2975	0
96	20240903	182800	278605060	2975	2975	2975	2975	0
97	20240903	182700	278605060	2975	2975	2975	2975	0
98	20240903	182600	278605060	2975	2975	2975	2975	0
99	20240903	182500	278605060	2975	2975	2975	2975	0
100	20240903	182400	278605060	2975	2975	2975	2975	0
101	20240903	182300	278605060	2975	2975	2975	2975	0
102	20240903	182200	278605060	2975	2975	2975	2975	0
103	20240903	182100	278605060	2975	2975	2975	2975	0
104	20240903	182000	278605060	2975	2975	2975	2975	0
105	20240903	181900	278605060	2975	2975	2975	2975	0
106	20240903	181800	278605060	2975	2975	2975	2975	0
107	20240903	181700	278605060	2975	2975	2975	2975	0
108	20240903	181600	278605060	2975	2975	2975	2975	0
109	20240903	181500	278605060	2975	2975	2975	2975	0
110	20240903	181400	278605060	2975	2975	2975	2975	0
111	20240903	181300	278605060	2975	2975	2975	2975	0
112	20240903	181200	278605060	2975	2975	2975	2975	0
113	20240903	181100	278605060	2975	2975	2975	2975	0
114	20240903	181000	278605060	2975	2975	2975	2975	0
115	20240903	180900	278605060	2975	2975	2975	2975	0
116	20240903	180800	278605060	2975	2975	2975	2975	0
117	20240903	180700	278605060	2975	2975	2975	2975	0
118	20240903	180600	278605060	2975	2975	2975	2975	0
119	20240903	180500	278605060	2975	2975	2975	2975	0
120	20240903	180400	278605060	2975	2975	2975	2975	0
121	20240903	180300	278605060	2975	2975	2975	2975	0
122	20240903	180200	278605060	2975	2975	2975	2975	4738
123	20240903	180100	278605060	2975	2975	2975	2975	0
124	20240903	180000	278605060	2975	2975	2975	2975	0
125	20240903	175900	278605060	2975	2975	2975	2975	0
126	20240903	175800	278605060	2975	2975	2975	2975	0
127	20240903	175700	278605060	2975	2975	2975	2975	0
128	20240903	175600	278605060	2975	2975	2975	2975	0
129	20240903	175500	278605060	2975	2975	2975	2975	0
130	20240903	175400	278605060	2975	2975	2975	2975	0
131	20240903	175300	278605060	2975	2975	2975	2975	0
132	20240903	175200	278605060	2975	2975	2975	2975	0
133	20240903	175100	278605060	2975	2975	2975	2975	0
134	20240903	175000	278605060	2975	2975	2975	2975	0
135	20240903	174900	278605060	2975	2975	2975	2975	0
136	20240903	174800	278605060	2975	2975	2975	2975	0
137	20240903	174700	278605060	2975	2975	2975	2975	0
138	20240903	174600	278605060	2975	2975	2975	2975	0
139	20240903	174500	278605060	2975	2975	2975	2975	0
140	20240903	174400	278605060	2975	2975	2975	2975	0
141	20240903	174300	278605060	2975	2975	2975	2975	0
142	20240903	174200	278605060	2975	2975	2975	2975	0
143	20240903	174100	278605060	2975	2975	2975	2975	0
144	20240903	174000	278605060	2975	2975	2975	2975	0
145	20240903	173900	278605060	2975	2975	2975	2975	0
146	20240903	173800	278605060	2975	2975	2975	2975	0
147	20240903	173700	278605060	2975	2975	2975	2975	0
148	20240903	173600	278605060	2975	2975	2975	2975	0
149	20240903	173500	278605060	2975	2975	2975	2975	0
150	20240903	173400	278605060	2975	2975	2975	2975	0
151	20240903	173300	278605060	2975	2975	2975	2975	0
152	20240903	173200	278605060	2975	2975	2975	2975	4738
153	20240903	173100	278605060	2975	2975	2975	2975	0
154	20240903	173000	278605060	2975	2975	2975	2975	0
155	20240903	172900	278605060	2975	2975	2975	2975	0
156	20240903	172800	278605060	2975	2975	2975	2975	0
157	20240903	172700	278605060	2975	2975	2975	2975	0
158	20240903	172600	278605060	2975	2975	2975	2975	0
159	20240903	172500	278605060	2975	2975	2975	2975	0
160	20240903	172400	278605060	2975	2975	2975	2975	0
161	20240903	172300	278605060	2975	2975	2975	2975	0
162	20240903	172200	278605060	2975	2975	2975	2975	0
163	20240903	172100	278605060	2975	2975	2975	2975	0
164	20240903	172000	278605060	2975	2975	2975	2975	0
165	20240903	171900	278605060	2975	2975	2975	2975	0
166	20240903	171800	278605060	2975	2975	2975	2975	0
167	20240903	171700	278605060	2975	2975	2975	2975	0
168	20240903	171600	278605060	2975	2975	2975	2975	0
169	20240903	171500	278605060	2975	2975	2975	2975	0
170	20240903	171400	278605060	2975	2975	2975	2975	0
171	20240903	171300	278605060	2975	2975	2975	2975	0
172	20240903	171200	278605060	2975	2975	2975	2975	0
173	20240903	171100	278605060	2975	2975	2975	2975	0
174	20240903	171000	278605060	2975	2975	2975	2975	0
175	20240903	170900	278605060	2975	2975	2975	2975	0
176	20240903	170800	278605060	2975	2975	2975	2975	0
177	20240903	170700	278605060	2975	2975	2975	2975	0
178	20240903	170600	278605060	2975	2975	2975	2975	0
179	20240903	170500	278605060	2975	2975	2975	2975	0
180	20240903	170400	278605060	2975	2975	2975	2975	0
181	20240903	170300	278605060	2975	2975	2975	2975	0
182	20240903	170200	278605060	2975	2975	2975	2975	4738
183	20240903	170100	278605060	2975	2975	2975	2975	0
184	20240903	170000	278605060	2975	2975	2975	2975	0
185	20240903	165900	278605060	2975	2975	2975	2975	0
186	20240903	165800	278605060	2975	2975	2975	2975	0
187	20240903	165700	278605060	2975	2975	2975	2975	0
188	20240903	165600	278605060	2975	2975	2975	2975	0
189	20240903	165500	278605060	2975	2975	2975	2975	0
190	20240903	165400	278605060	2975	2975	2975	2975	0
191	20240903	165300	278605060	2975	2975	2975	2975	0
192	20240903	165200	278605060	2975	2975	2975	2975	0
193	20240903	165100	278605060	2975	2975	2975	2975	0
194	20240903	165000	278605060	2975	2975	2975	2975	0
195	20240903	164900	278605060	2975	2975	2975	2975	0
196	20240903	164800	278605060	2975	2975	2975	2975	0
197	20240903	164700	278605060	2975	2975	2975	2975	0
198	20240903	164600	278605060	2975	2975	2975	2975	0
199	20240903	164500	278605060	2975	2975	2975	2975	0
200	20240903	164400	278605060	2975	2975	2975	2975	0
201	20240903	164300	278605060	2975	2975	2975	2975	0
202	20240903	164200	278605060	2975	2975	2975	2975	0
203	20240903	164100	278605060	2975	2975	2975	2975	0
204	20240903	164000	278605060	2975	2975	2975	2975	0
205	20240903	163900	278605060	2975	2975	2975	2975	0
206	20240903	163800	278605060	2975	2975	2975	2975	0
207	20240903	163700	278605060	2975	2975	2975	2975	0
208	20240903	163600	278605060	2975	2975	2975	2975	0
209	20240903	163500	278605060	2975	2975	2975	2975	0
210	20240903	163400	278605060	2975	2975	2975	2975	0
211	20240903	163300	278605060	2975	2975	2975	2975	0
212	20240903	163200	278605060	2975	2975	2975	2975	4738
213	20240903	163100	278605060	2975	2975	2975	2975	0
214	20240903	163000	278605060	2975	2975	2975	2975	0
215	20240903	162900	278605060	2975	2975	2975	2975	0
216	20240903	162800	278605060	2975	2975	2975	2975	0
217	20240903	162700	278605060	2975	2975	2975	2975	0
218	20240903	162600	278605060	2975	2975	2975	2975	0
219	20240903	162500	278605060	2975	2975	2975	2975	0
220	20240903	162400	278605060	2975	2975	2975	2975	0
221	20240903	162300	278605060	2975	2975	2975	2975	0
222	20240903	162200	278605060	2975	2975	2975	2975	0
223	20240903	162100	278605060	2975	2975	2975	2975	0
224	20240903	162000	278605060	2975	2975	2975	2975	0
225	20240903	161900	278605060	2975	2975	2975	2975	0
226	20240903	161800	278605060	2975	2975	2975	2975	0
227	20240903	161700	278605060	2975	2975	2975	2975	0
228	20240903	161600	278605060	2975	2975	2975	2975	0
229	20240903	161500	278605060	2975	2975	2975	2975	0
230	20240903	161400	278605060	2975	2975	2975	2975	0
231	20240903	161300	278605060	2975	2975	2975	2975	0
232	20240903	161200	278605060	2975	2975	2975	2975	0
233	20240903	161100	278605060	2975	2975	2975	2975	0
234	20240903	161000	278605060	2975	2975	2975	2975	0
235	20240903	160900	278605060	2975	2975	2975	2975	0
236	20240903	160800	278605060	2975	2975	2975	2975	0
237	20240903	160700	278605060	2975	2975	2975	2975	0
238	20240903	160600	278605060	2975	2975	2975	2975	0
239	20240903	160500	278605060	2975	2975	2975	2975	0
240	20240903	160400	278605060	2975	2975	2975	2975	0
241	20240903	160300	278605060	2975	2975	2975	2975	0
242	20240903	160200	278605060	2975	2975	2975	2975	4738
243	20240903	160100	278605060	2975	2975	2975	2975	0
244	20240903	160000	278605060	2975	2975	2975	2975	0
245	20240903	155900	278605060	2975	2975	2975	2975	0
246	20240903	155800	278605060	2975	2975	2975	2975	0
247	20240903	155700	278605060	2975	2975	2975	2975	0
248	20240903	155600	278605060	2975	2975	2975	2975	0
249	20240903	155500	278605060	2975	2975	2975	2975	0
250	20240903	155400	278605060	2975	2975	2975	2975	0
251	20240903	155300	278605060	2975	2975	2975	2975	0
252	20240903	155200	278605060	2975	2975	2975	2975	0
253	20240903	155100	278605060	2975	2975	2975	2975	0
254	20240903	155000	278605060	2975	2975	2975	2975	0
255	20240903	154900	278605060	2975	2975	2975	2975	0
256	20240903	154800	278605060	2975	2975	2975	2975	0
257	20240903	154700	278605060	2975	2975	2975	2975	0
258	20240903	154600	278605060	2975	2975	2975	2975	0
259	20240903	154500	278605060	2975	2975	2975	2975	0
260	20240903	154400	278605060	2975	2975	2975	2975	0
261	20240903	154300	278605060	2975	2975	2975	2975	0
262	20240903	154200	278605060	2975	2975	2975	2975	0
263	20240903	154100	278605060	2975	2975	2975	2975	0
264	20240903	154000	278605060	2975	2975	2975	2975	0
265	20240903	153900	278605060	2975	2975	2975	2975	0
266	20240903	153800	278605060	2975	2975	2975	2975	0
267	20240903	153700	278605060	2975	2975	2975	2975	0
268	20240903	153600	278605060	2975	2975	2975	2975	0
269	20240903	153500	278605060	2975	2975	2975	2975	0
270	20240903	153400	278605060	2975	2975	2975	2975	0
271	20240903	153300	278605060	2975	2975	2975	2975	0
272	20240903	153200	278605060	2975	2975	2975	2975	4738
273	20240903	153100	278605060	2975	2975	2975	2975	0
274	20240903	153000	278605060	2975	2975	2975	2975	4738
275	20240903	152900	264509510	3025	3025	3025	3025	0
276	20240903	152800	264509510	3025	3025	3025	3025	0
277	20240903	152700	264509510	3025	3025	3025	3025	0
278	20240903	152600	264509510	3025	3025	3025	3025	0
279	20240903	152500	264509510	3025	3025	3025	3025	0
280	20240903	152400	264509510	3025	3025	3025	3025	0
281	20240903	152300	264509510	3025	3025	3025	3025	0
282	20240903	152200	264509510	3025	3025	3025	3025	0
283	20240903	152100	264509510	3025	3025	3025	3025	0
284	20240903	152000	264509510	3025	3025	3025	3025	0
285	20240903	151900	264509510	3025	2995	3035	2985	2089
286	20240903	151800	258183220	2995	2995	2995	2995	40
287	20240903	151700	258063420	2985	2985	2985	2985	149
288	20240903	151600	257618655	2990	2990	2990	2990	0
289	20240903	151500	257618655	2990	2990	2990	2990	127
290	20240903	151400	257238925	2990	2990	2990	2990	0
291	20240903	151300	257238925	2990	2995	2995	2990	2
292	20240903	151200	257232940	2995	2995	2995	2995	0
293	20240903	151100	257232940	2995	2995	2995	2995	0
294	20240903	151000	257232940	2995	2995	2995	2995	0
295	20240903	150900	257232940	2995	2995	2995	2995	0
296	20240903	150800	257232940	2995	2995	2995	2995	0
297	20240903	150700	257232940	2995	2995	2995	2995	0
298	20240903	150600	257232940	2995	2995	2995	2995	0
299	20240903	150500	257232940	2995	2995	2995	2995	0
300	20240903	150400	257232940	2995	2995	2995	2995	0
301	20240903	150300	257232940	2995	2995	2995	2995	0
302	20240903	150200	257232940	2995	2995	2995	2995	0
303	20240903	150100	257232940	2995	2995	2995	2995	0
304	20240903	150000	257232940	2995	2995	2995	2995	0
305	20240903	145900	257232940	2995	2995	2995	2995	0
306	20240903	145800	257232940	2995	2995	2995	2995	0
307	20240903	145700	257232940	2995	2990	3000	2990	1521
308	20240903	145600	252677240	2975	2975	2975	2975	0
309	20240903	145500	252677240	2975	2975	2975	2975	42
310	20240903	145400	252552290	2990	2980	2990	2980	37
311	20240903	145300	252441680	2980	2995	3010	2980	5
312	20240903	145200	252426720	2995	2995	2995	2995	0
313	20240903	145100	252426720	2995	2995	2995	2995	0
314	20240903	145000	252426720	2995	2995	2995	2995	0
315	20240903	144900	252426720	2995	2995	2995	2995	1
316	20240903	144800	252423725	3030	3030	3030	3030	0
317	20240903	144700	252423725	3030	3030	3030	3030	0
318	20240903	144600	252423725	3030	3030	3030	3030	1
319	20240903	144500	252420695	3000	2990	3035	2985	1149
320	20240903	144400	248981780	2990	2990	2990	2990	0
321	20240903	144300	248981780	2990	2990	2990	2990	0
322	20240903	144200	248981780	2990	2990	2990	2990	0
323	20240903	144100	248981780	2990	2990	2990	2990	0
324	20240903	144000	248981780	2990	2990	2990	2990	0
325	20240903	143900	248981780	2990	2990	2990	2990	6
326	20240903	143800	248963840	3005	3005	3005	3005	0
327	20240903	143700	248963840	3005	3005	3005	3005	0
328	20240903	143600	248963840	3005	3005	3005	3005	6
329	20240903	143500	248945810	2990	2990	2990	2990	0
330	20240903	143400	248945810	2990	2995	2995	2990	6
331	20240903	143300	248927865	3000	3000	3000	3000	0
332	20240903	143200	248927865	3000	3000	3000	3000	1
333	20240903	143100	248924865	3005	3005	3030	3005	485
334	20240903	143000	247467090	2990	2990	2990	2990	1
335	20240903	142900	247464100	2990	2990	2990	2990	0
336	20240903	142800	247464100	2990	2990	2990	2990	1
337	20240903	142700	247461110	2990	2995	2995	2990	228
338	20240903	142600	246779375	2995	2985	3000	2985	4502
339	20240903	142500	233291695	2975	2975	2975	2975	0
340	20240903	142400	233291695	2975	2975	2975	2975	0
341	20240903	142300	233291695	2975	2975	2975	2975	18
342	20240903	142200	233238145	2975	2975	2975	2975	0
343	20240903	142100	233238145	2975	2975	2975	2975	0
344	20240903	142000	233238145	2975	2975	2975	2975	0
345	20240903	141900	233238145	2975	2975	2975	2975	0
346	20240903	141800	233238145	2975	2975	2975	2975	0
347	20240903	141700	233238145	2975	2975	2975	2975	0
348	20240903	141600	233238145	2975	2975	2975	2975	1008
349	20240903	141500	230239345	2970	2985	2985	2970	5000
350	20240903	141400	215365235	2985	2985	2985	2985	0
351	20240903	141300	215365235	2985	2985	2985	2985	0
352	20240903	141200	215365235	2985	2985	2985	2985	0
353	20240903	141100	215365235	2985	2985	2985	2985	20
354	20240903	141000	215305535	2995	2995	2995	2995	0
355	20240903	140900	215305535	2995	2995	2995	2995	0
356	20240903	140800	215305535	2995	2995	2995	2990	540
357	20240903	140700	213688430	2995	2995	2995	2975	7769
358	20240903	140600	190496270	2990	2990	2990	2990	0
359	20240903	140500	190496270	2990	3020	3020	2990	100
360	20240903	140400	190196885	3040	3040	3040	3040	0
361	20240903	140300	190196885	3040	3040	3040	3040	0
362	20240903	140200	190196885	3040	3040	3040	3040	0
363	20240903	140100	190196885	3040	3040	3040	3040	1
364	20240903	140000	190193845	3025	3015	3065	3015	1601
365	20240903	135900	185327925	2995	3000	3000	2995	2902
366	20240903	135800	176629905	3015	3015	3015	3015	0
367	20240903	135700	176629905	3015	3015	3015	3015	0
368	20240903	135600	176629905	3015	3015	3015	3015	0
369	20240903	135500	176629905	3015	3015	3015	3015	0
370	20240903	135400	176629905	3015	3015	3015	3015	2
371	20240903	135300	176623875	3015	3015	3015	3015	0
372	20240903	135200	176623875	3015	3015	3015	3015	0
373	20240903	135100	176623875	3015	3015	3015	3015	0
374	20240903	135000	176623875	3015	3015	3015	3015	0
375	20240903	134900	176623875	3015	3015	3015	3015	0
376	20240903	134800	176623875	3015	3015	3015	3015	2
377	20240903	134700	176617845	3015	3015	3015	3015	0
378	20240903	134600	176617845	3015	3015	3015	3015	0
379	20240903	134500	176617845	3015	3015	3015	3015	0
380	20240903	134400	176617845	3015	3015	3015	3015	0
381	20240903	134300	176617845	3015	3015	3015	3015	0
382	20240903	134200	176617845	3015	3015	3015	3015	2
383	20240903	134100	176611815	3015	3015	3015	3015	0
384	20240903	134000	176611815	3015	3015	3015	3015	0
385	20240903	133900	176611815	3015	3015	3015	3015	0
386	20240903	133800	176611815	3015	3015	3015	3015	0
387	20240903	133700	176611815	3015	3015	3015	3015	0
388	20240903	133600	176611815	3015	3015	3015	3015	2
389	20240903	133500	176605785	3005	3005	3005	3005	0
390	20240903	133400	176605785	3005	3005	3005	3005	0
391	20240903	133300	176605785	3005	3005	3005	3005	0
392	20240903	133200	176605785	3005	3005	3005	3005	0
393	20240903	133100	176605785	3005	3005	3005	3005	0
394	20240903	133000	176605785	3005	3015	3015	3005	19
395	20240903	132900	176548670	3020	3020	3020	3020	0
396	20240903	132800	176548670	3020	3020	3020	3020	0
397	20240903	132700	176548670	3020	3020	3020	3020	0
398	20240903	132600	176548670	3020	3020	3020	3020	0
399	20240903	132500	176548670	3020	3020	3020	3020	0
400	20240903	132400	176548670	3020	3020	3020	3020	2
401	20240903	132300	176542630	3020	3020	3020	3020	4
402	20240903	132200	176530550	3020	3020	3020	3020	0
403	20240903	132100	176530550	3020	3020	3020	3020	0
404	20240903	132000	176530550	3020	3020	3020	3020	0
405	20240903	131900	176530550	3020	3020	3020	3020	0
406	20240903	131800	176530550	3020	3020	3020	3020	2
407	20240903	131700	176524510	3020	3020	3020	3020	0
408	20240903	131600	176524510	3020	3020	3020	3020	15
409	20240903	131500	176479210	3020	3020	3020	3020	0
410	20240903	131400	176479210	3020	3020	3020	3020	0
411	20240903	131300	176479210	3020	3015	3020	3015	1500
412	20240903	131200	171949380	3015	3015	3015	3015	2
413	20240903	131100	171943350	3010	3010	3010	3010	1
414	20240903	131000	171940340	3015	3015	3015	3015	1
415	20240903	130900	171937325	3020	3020	3020	3020	100
416	20240903	130800	171635325	3020	3020	3020	3020	0
417	20240903	130700	171635325	3020	3005	3020	3005	705
418	20240903	130600	169508040	3010	3010	3010	3010	7
419	20240903	130500	169486970	3010	3010	3010	3010	1
420	20240903	130400	169483960	3005	3005	3005	3005	437
421	20240903	130300	168170775	3005	3005	3005	3005	0
422	20240903	130200	168170775	3005	3005	3005	3005	0
423	20240903	130100	168170775	3005	3005	3005	3005	0
424	20240903	130000	168170775	3005	3005	3005	3005	1
425	20240903	125900	168167770	3000	3000	3000	3000	0
426	20240903	125800	168167770	3000	2995	3000	2995	727
427	20240903	125700	165988770	2995	2995	2995	2995	58
428	20240903	125600	165815060	2995	2995	2995	2995	0
429	20240903	125500	165815060	2995	2995	2995	2995	105
430	20240903	125400	165500585	2995	2995	2995	2995	1
431	20240903	125300	165497590	2995	2995	2995	2995	0
432	20240903	125200	165497590	2995	2995	2995	2995	143
433	20240903	125100	165069305	2995	2995	2995	2995	1
434	20240903	125000	165066310	2990	2990	2990	2990	0
435	20240903	124900	165066310	2990	2990	2990	2990	0
436	20240903	124800	165066310	2990	2990	2990	2990	1
437	20240903	124700	165063320	2970	2970	2970	2970	0
438	20240903	124600	165063320	2970	2970	2970	2970	0
439	20240903	124500	165063320	2970	2990	2990	2970	319
440	20240903	124400	164109910	2990	2990	2990	2990	0
441	20240903	124300	164109910	2990	2990	2990	2990	0
442	20240903	124200	164109910	2990	2990	2990	2990	1
443	20240903	124100	164106920	2990	2990	2990	2990	0
444	20240903	124000	164106920	2990	2990	2990	2990	0
445	20240903	123900	164106920	2990	2990	2990	2990	0
446	20240903	123800	164106920	2990	2990	2990	2990	0
447	20240903	123700	164106920	2990	2985	2990	2985	2000
448	20240903	123600	158128170	2985	2985	2985	2985	1
449	20240903	123500	158125185	2985	2985	2985	2985	0
450	20240903	123400	158125185	2985	2985	2985	2985	0
451	20240903	123300	158125185	2985	2985	2985	2985	0
452	20240903	123200	158125185	2985	2985	2985	2985	0
453	20240903	123100	158125185	2985	2985	2985	2985	0
454	20240903	123000	158125185	2985	2990	2990	2985	133
455	20240903	122900	157728175	2985	2985	2985	2985	0
456	20240903	122800	157728175	2985	2985	2985	2985	0
457	20240903	122700	157728175	2985	2985	2985	2985	0
458	20240903	122600	157728175	2985	2970	2985	2970	869
459	20240903	122500	155134225	2980	2980	2980	2980	3
460	20240903	122400	155125285	2985	2985	2985	2985	1
461	20240903	122300	155122300	2980	2980	2980	2980	1
462	20240903	122200	155119320	2980	2980	2980	2980	1
463	20240903	122100	155116340	2985	2985	2985	2985	0
464	20240903	122000	155116340	2985	2985	2985	2985	4
465	20240903	121900	155104400	2985	2985	2985	2985	0
466	20240903	121800	155104400	2985	2985	2985	2985	1
467	20240903	121700	155101415	2985	2985	2985	2985	0
468	20240903	121600	155101415	2985	2985	2985	2985	0
469	20240903	121500	155101415	2985	2985	2985	2985	0
470	20240903	121400	155101415	2985	2985	2985	2985	0
471	20240903	121300	155101415	2985	2985	2985	2985	0
472	20240903	121200	155101415	2985	2985	2985	2985	1
473	20240903	121100	155098430	2985	2985	2985	2985	0
474	20240903	121000	155098430	2985	2985	2985	2985	0
475	20240903	120900	155098430	2985	2985	2985	2985	0
476	20240903	120800	155098430	2985	2985	2985	2985	0
477	20240903	120700	155098430	2985	2985	2985	2985	0
478	20240903	120600	155098430	2985	2985	2985	2985	1
479	20240903	120500	155095445	2980	2980	2980	2980	240
480	20240903	120400	154380245	2980	2980	2980	2980	1
481	20240903	120300	154377265	2980	2980	2980	2980	0
482	20240903	120200	154377265	2980	2980	2980	2980	0
483	20240903	120100	154377265	2980	2980	2980	2980	0
484	20240903	120000	154377265	2980	2980	2980	2980	1
485	20240903	115900	154374285	2980	2980	2980	2980	0
486	20240903	115800	154374285	2980	2980	2980	2980	0
487	20240903	115700	154374285	2980	2980	2980	2980	2
488	20240903	115600	154368325	2980	2975	2980	2975	672
489	20240903	115500	152366450	2975	2975	2975	2975	0
490	20240903	115400	152366450	2975	2975	2975	2975	1
491	20240903	115300	152363475	2975	2975	2975	2975	0
492	20240903	115200	152363475	2975	2975	2975	2975	0
493	20240903	115100	152363475	2975	2975	2975	2975	0
494	20240903	115000	152363475	2975	2975	2975	2975	0
495	20240903	114900	152363475	2975	2975	2975	2975	0
496	20240903	114800	152363475	2975	2975	2975	2975	60
497	20240903	114700	152184975	2970	2970	2970	2970	0
498	20240903	114600	152184975	2970	2970	2970	2970	0
499	20240903	114500	152184975	2970	2965	2970	2965	534
500	20240903	114400	150599985	2965	2965	2965	2965	0
501	20240903	114300	150599985	2965	2965	2965	2965	0
502	20240903	114200	150599985	2965	2965	2965	2965	1
503	20240903	114100	150597020	2970	2970	2970	2970	0
504	20240903	114000	150597020	2970	2970	2970	2970	0
505	20240903	113900	150597020	2970	2970	2970	2970	4
506	20240903	113800	150585140	2970	2970	2970	2970	0
507	20240903	113700	150585140	2970	2970	2970	2970	0
508	20240903	113600	150585140	2970	2965	2970	2960	364
509	20240903	113500	149506040	2965	2965	2965	2965	0
510	20240903	113400	149506040	2965	2965	2965	2965	0
511	20240903	113300	149506040	2965	2965	2965	2965	0
512	20240903	113200	149506040	2965	2965	2965	2965	0
513	20240903	113100	149506040	2965	2965	2965	2965	0
514	20240903	113000	149506040	2965	2975	2975	2965	224
515	20240903	112900	148841870	2975	2975	2975	2975	0
516	20240903	112800	148841870	2975	2975	2975	2975	0
517	20240903	112700	148841870	2975	2975	2975	2975	1
518	20240903	112600	148838895	2975	2975	2975	2975	0
519	20240903	112500	148838895	2975	2975	2975	2975	800
520	20240903	112400	146458895	2975	2970	2975	2970	1401
521	20240903	112300	142291575	2960	2970	2970	2960	2620
522	20240903	112200	134519280	2975	2975	2975	2975	0
523	20240903	112100	134519280	2975	2975	2975	2975	0
524	20240903	112000	134519280	2975	2975	2975	2975	0
525	20240903	111900	134519280	2975	2975	2975	2975	447
526	20240903	111800	133189455	2985	2985	2985	2985	1
527	20240903	111700	133186470	2975	2980	2980	2975	611
528	20240903	111600	131365830	2990	2990	2990	2990	0
529	20240903	111500	131365830	2990	2990	2990	2990	0
530	20240903	111400	131365830	2990	2990	2990	2990	0
531	20240903	111300	131365830	2990	2990	2990	2990	0
532	20240903	111200	131365830	2990	2990	2990	2990	1
533	20240903	111100	131362840	2980	2980	2980	2980	0
534	20240903	111000	131362840	2980	2980	2980	2980	0
535	20240903	110900	131362840	2980	2980	2980	2980	93
536	20240903	110800	131085700	2980	2980	2980	2980	5
537	20240903	110700	131070800	2990	2990	2990	2990	0
538	20240903	110600	131070800	2990	2995	2995	2990	1031
539	20240903	110500	127982960	2980	2980	2980	2980	0
540	20240903	110400	127982960	2980	2980	2980	2980	11
541	20240903	110300	127950180	2980	2980	2980	2980	0
542	20240903	110200	127950180	2980	2980	2980	2980	0
543	20240903	110100	127950180	2980	2980	2980	2980	0
544	20240903	110000	127950180	2980	2980	2980	2980	1
545	20240903	105900	127947200	2975	2975	2975	2975	0
546	20240903	105800	127947200	2975	2975	2975	2975	0
547	20240903	105700	127947200	2975	2975	2975	2975	0
548	20240903	105600	127947200	2975	2975	2975	2975	0
549	20240903	105500	127947200	2975	2975	2975	2975	25
550	20240903	105400	127872825	2975	2975	2975	2975	2
551	20240903	105300	127866875	2975	2975	2975	2975	0
552	20240903	105200	127866875	2975	2975	2975	2975	0
553	20240903	105100	127866875	2975	2975	2975	2975	0
554	20240903	105000	127866875	2975	2975	2975	2975	0
555	20240903	104900	127866875	2975	2975	2975	2975	0
556	20240903	104800	127866875	2975	2975	2975	2975	0
557	20240903	104700	127866875	2975	2975	2975	2975	0
558	20240903	104600	127866875	2975	2975	2975	2975	0
559	20240903	104500	127866875	2975	2975	2975	2975	400
560	20240903	104400	126676875	2975	2975	2975	2975	1000
561	20240903	104300	123701875	2975	2975	2975	2975	0
562	20240903	104200	123701875	2975	2975	2975	2975	0
563	20240903	104100	123701875	2975	2975	2975	2975	0
564	20240903	104000	123701875	2975	2975	2975	2975	0
565	20240903	103900	123701875	2975	2975	2975	2975	0
566	20240903	103800	123701875	2975	2975	2975	2975	0
567	20240903	103700	123701875	2975	2975	2975	2975	0
568	20240903	103600	123701875	2975	2975	2975	2975	0
569	20240903	103500	123701875	2975	2975	2975	2975	0
570	20240903	103400	123701875	2975	2975	2975	2975	0
571	20240903	103300	123701875	2975	2970	2975	2970	497
572	20240903	103200	122223760	2985	2985	2985	2985	0
573	20240903	103100	122223760	2985	2985	2985	2985	0
574	20240903	103000	122223760	2985	2985	2985	2985	0
575	20240903	102900	122223760	2985	2985	2985	2985	0
576	20240903	102800	122223760	2985	2985	2985	2985	1102
577	20240903	102700	118934290	2990	2990	2990	2990	300
578	20240903	102600	118037290	2995	2995	2995	2995	0
579	20240903	102500	118037290	2995	2995	2995	2995	0
580	20240903	102400	118037290	2995	2995	2995	2995	0
581	20240903	102300	118037290	2995	2995	2995	2995	0
582	20240903	102200	118037290	2995	2975	2995	2970	1001
583	20240903	102100	115061225	2995	2995	2995	2995	649
584	20240903	102000	113117470	2995	2995	2995	2995	0
585	20240903	101900	113117470	2995	2995	2995	2995	357
586	20240903	101800	112048255	2980	2980	2980	2980	0
587	20240903	101700	112048255	2980	2980	3000	2980	409
588	20240903	101600	110823205	2965	2965	2965	2965	0
589	20240903	101500	110823205	2965	2965	2965	2965	0
590	20240903	101400	110823205	2965	2965	2965	2965	0
591	20240903	101300	110823205	2965	2965	2965	2965	0
592	20240903	101200	110823205	2965	2965	2965	2965	0
593	20240903	101100	110823205	2965	2980	2980	2965	636
594	20240903	101000	108935410	2970	2970	2970	2970	500
595	20240903	100900	107450410	2970	2970	2970	2970	5
596	20240903	100800	107435560	2970	2970	2970	2970	0
597	20240903	100700	107435560	2970	2970	2970	2970	0
598	20240903	100600	107435560	2970	2970	2970	2970	0
599	20240903	100500	107435560	2970	2970	2970	2970	519
600	20240903	100400	105894130	2970	2985	2985	2970	165
601	20240903	100300	105402055	2975	2975	2975	2975	14
602	20240903	100200	105360405	2965	2965	2965	2965	505
603	20240903	100100	103863080	2965	2965	2965	2965	21
604	20240903	100000	103800815	2965	2965	2965	2965	0
605	20240903	095900	103800815	2965	2965	2965	2965	0
606	20240903	095800	103800815	2965	2965	2965	2965	0
607	20240903	095700	103800815	2965	2955	2965	2955	761
608	20240903	095600	101546105	2955	2955	2955	2955	1000
609	20240903	095500	98591105	2940	2960	2960	2940	873
610	20240903	095400	96015525	2960	2975	2975	2960	979
611	20240903	095300	93110310	2975	2975	2975	2975	834
612	20240903	095200	90629160	2975	2975	2975	2975	0
613	20240903	095100	90629160	2975	2995	2995	2975	461
614	20240903	095000	89254575	2985	2985	2985	2985	0
615	20240903	094900	89254575	2985	2985	2985	2985	0
616	20240903	094800	89254575	2985	2985	2985	2985	0
617	20240903	094700	89254575	2985	2985	2985	2985	0
618	20240903	094600	89254575	2985	2985	2985	2985	0
619	20240903	094500	89254575	2985	2985	2985	2985	0
620	20240903	094400	89254575	2985	2985	2985	2985	0
621	20240903	094300	89254575	2985	2985	2985	2985	0
622	20240903	094200	89254575	2985	2985	2985	2985	0
623	20240903	094100	89254575	2985	2985	2985	2985	522
624	20240903	094000	87696405	2995	2990	2995	2985	11
625	20240903	093900	87663555	2995	2995	2995	2995	0
626	20240903	093800	87663555	2995	2990	2995	2990	1503
627	20240903	093700	83164085	2985	2985	2985	2985	361
628	20240903	093600	82086500	2980	2980	2980	2980	0
629	20240903	093500	82086500	2980	2980	2980	2980	224
630	20240903	093400	81418980	2985	2985	2985	2985	3
631	20240903	093300	81410025	2985	2985	2985	2985	983
632	20240903	093200	78475770	2995	2995	2995	2995	2
633	20240903	093100	78469780	2990	2990	2990	2990	0
634	20240903	093000	78469780	2990	2990	2990	2990	0
635	20240903	092900	78469780	2990	2990	2990	2990	0
636	20240903	092800	78469780	2990	2990	2990	2990	79
637	20240903	092700	78233570	2995	2995	2995	2995	42
638	20240903	092600	78107780	2995	3000	3000	2995	529
639	20240903	092500	76521035	3005	3005	3005	3005	0
640	20240903	092400	76521035	3005	3005	3005	3005	31
641	20240903	092300	76427880	3005	3005	3005	3005	0
642	20240903	092200	76427880	3005	3000	3005	3000	369
643	20240903	092100	75319065	3000	2990	3000	2990	1028
644	20240903	092000	72238270	2985	2975	2985	2975	755
645	20240903	091900	69986860	2980	2980	2980	2980	0
646	20240903	091800	69986860	2980	2980	2980	2980	0
647	20240903	091700	69986860	2980	2980	2980	2980	145
648	20240903	091600	69554760	2985	2985	2985	2985	101
649	20240903	091500	69253275	2985	2960	2985	2960	218
650	20240903	091400	68602995	2960	2960	3000	2960	387
651	20240903	091300	67453535	2960	2970	2970	2960	453
652	20240903	091200	66108640	2970	2970	2975	2970	201
653	20240903	091100	65510960	2970	3025	3025	2970	2019
654	20240903	091000	59458005	3005	3025	3025	3005	432
655	20240903	090900	58159220	3025	3025	3025	3025	0
656	20240903	090800	58159220	3025	3025	3025	3015	816
657	20240903	090700	55690835	3005	3020	3020	3005	807
658	20240903	090600	53257855	3020	3020	3020	3020	3472
659	20240903	090500	42772415	3015	3010	3015	3005	2054
660	20240903	090400	36584785	3010	3025	3025	3010	1354
661	20240903	090300	32497965	3030	3045	3045	3030	3343
662	20240903	090200	22340490	3040	3045	3045	3040	808
663	20240903	090100	19880170	3045	3055	3085	3045	1923
664	20240903	090000	13989550	3060	3110	3110	3060	4417