KissMeData/119500/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201100	155428095	2670	2670	2670	2670	219
3	20240909	201000	155428095	2670	2670	2670	2670	0
4	20240909	200900	155428095	2670	2670	2670	2670	0
5	20240909	200800	155428095	2670	2670	2670	2670	0
6	20240909	200700	155428095	2670	2670	2670	2670	0
7	20240909	200600	155428095	2670	2670	2670	2670	0
8	20240909	200500	155428095	2670	2670	2670	2670	0
9	20240909	200400	155428095	2670	2670	2670	2670	0
10	20240909	200300	155428095	2670	2670	2670	2670	0
11	20240909	200200	155428095	2670	2670	2670	2670	0
12	20240909	200100	155428095	2670	2670	2670	2670	0
13	20240909	200000	155428095	2670	2670	2670	2670	0
14	20240909	195900	155428095	2670	2670	2670	2670	0
15	20240909	195800	155428095	2670	2670	2670	2670	0
16	20240909	195700	155428095	2670	2670	2670	2670	0
17	20240909	195600	155428095	2670	2670	2670	2670	0
18	20240909	195500	155428095	2670	2670	2670	2670	0
19	20240909	195400	155428095	2670	2670	2670	2670	0
20	20240909	195300	155428095	2670	2670	2670	2670	0
21	20240909	195200	155428095	2670	2670	2670	2670	0
22	20240909	195100	155428095	2670	2670	2670	2670	0
23	20240909	195000	155428095	2670	2670	2670	2670	0
24	20240909	194900	155428095	2670	2670	2670	2670	0
25	20240909	194800	155428095	2670	2670	2670	2670	0
26	20240909	194700	155428095	2670	2670	2670	2670	0
27	20240909	194600	155428095	2670	2670	2670	2670	0
28	20240909	194500	155428095	2670	2670	2670	2670	0
29	20240909	194400	155428095	2670	2670	2670	2670	0
30	20240909	194300	155428095	2670	2670	2670	2670	0
31	20240909	194200	155428095	2670	2670	2670	2670	0
32	20240909	194100	155428095	2670	2670	2670	2670	219
33	20240909	194000	155428095	2670	2670	2670	2670	0
34	20240909	193900	155428095	2670	2670	2670	2670	0
35	20240909	193800	155428095	2670	2670	2670	2670	0
36	20240909	193700	155428095	2670	2670	2670	2670	0
37	20240909	193600	155428095	2670	2670	2670	2670	0
38	20240909	193500	155428095	2670	2670	2670	2670	0
39	20240909	193400	155428095	2670	2670	2670	2670	0
40	20240909	193300	155428095	2670	2670	2670	2670	0
41	20240909	193200	155428095	2670	2670	2670	2670	0
42	20240909	193100	155428095	2670	2670	2670	2670	0
43	20240909	193000	155428095	2670	2670	2670	2670	0
44	20240909	192900	155428095	2670	2670	2670	2670	0
45	20240909	192800	155428095	2670	2670	2670	2670	0
46	20240909	192700	155428095	2670	2670	2670	2670	0
47	20240909	192600	155428095	2670	2670	2670	2670	0
48	20240909	192500	155428095	2670	2670	2670	2670	0
49	20240909	192400	155428095	2670	2670	2670	2670	0
50	20240909	192300	155428095	2670	2670	2670	2670	0
51	20240909	192200	155428095	2670	2670	2670	2670	0
52	20240909	192100	155428095	2670	2670	2670	2670	0
53	20240909	192000	155428095	2670	2670	2670	2670	0
54	20240909	191900	155428095	2670	2670	2670	2670	0
55	20240909	191800	155428095	2670	2670	2670	2670	0
56	20240909	191700	155428095	2670	2670	2670	2670	0
57	20240909	191600	155428095	2670	2670	2670	2670	0
58	20240909	191500	155428095	2670	2670	2670	2670	0
59	20240909	191400	155428095	2670	2670	2670	2670	0
60	20240909	191300	155428095	2670	2670	2670	2670	0
61	20240909	191200	155428095	2670	2670	2670	2670	0
62	20240909	191100	155428095	2670	2670	2670	2670	219
63	20240909	191000	155428095	2670	2670	2670	2670	0
64	20240909	190900	155428095	2670	2670	2670	2670	0
65	20240909	190800	155428095	2670	2670	2670	2670	0
66	20240909	190700	155428095	2670	2670	2670	2670	0
67	20240909	190600	155428095	2670	2670	2670	2670	0
68	20240909	190500	155428095	2670	2670	2670	2670	0
69	20240909	190400	155428095	2670	2670	2670	2670	0
70	20240909	190300	155428095	2670	2670	2670	2670	0
71	20240909	190200	155428095	2670	2670	2670	2670	0
72	20240909	190100	155428095	2670	2670	2670	2670	0
73	20240909	190000	155428095	2670	2670	2670	2670	0
74	20240909	185900	155428095	2670	2670	2670	2670	0
75	20240909	185800	155428095	2670	2670	2670	2670	0
76	20240909	185700	155428095	2670	2670	2670	2670	0
77	20240909	185600	155428095	2670	2670	2670	2670	0
78	20240909	185500	155428095	2670	2670	2670	2670	0
79	20240909	185400	155428095	2670	2670	2670	2670	0
80	20240909	185300	155428095	2670	2670	2670	2670	0
81	20240909	185200	155428095	2670	2670	2670	2670	0
82	20240909	185100	155428095	2670	2670	2670	2670	0
83	20240909	185000	155428095	2670	2670	2670	2670	0
84	20240909	184900	155428095	2670	2670	2670	2670	0
85	20240909	184800	155428095	2670	2670	2670	2670	0
86	20240909	184700	155428095	2670	2670	2670	2670	0
87	20240909	184600	155428095	2670	2670	2670	2670	0
88	20240909	184500	155428095	2670	2670	2670	2670	0
89	20240909	184400	155428095	2670	2670	2670	2670	0
90	20240909	184300	155428095	2670	2670	2670	2670	0
91	20240909	184200	155428095	2670	2670	2670	2670	0
92	20240909	184100	155428095	2670	2670	2670	2670	219
93	20240909	184000	155428095	2670	2670	2670	2670	0
94	20240909	183900	155428095	2670	2670	2670	2670	0
95	20240909	183800	155428095	2670	2670	2670	2670	0
96	20240909	183700	155428095	2670	2670	2670	2670	0
97	20240909	183600	155428095	2670	2670	2670	2670	0
98	20240909	183500	155428095	2670	2670	2670	2670	0
99	20240909	183400	155428095	2670	2670	2670	2670	0
100	20240909	183300	155428095	2670	2670	2670	2670	0
101	20240909	183200	155428095	2670	2670	2670	2670	0
102	20240909	183100	155428095	2670	2670	2670	2670	0
103	20240909	183000	155428095	2670	2670	2670	2670	0
104	20240909	182900	155428095	2670	2670	2670	2670	0
105	20240909	182800	155428095	2670	2670	2670	2670	0
106	20240909	182700	155428095	2670	2670	2670	2670	0
107	20240909	182600	155428095	2670	2670	2670	2670	0
108	20240909	182500	155428095	2670	2670	2670	2670	0
109	20240909	182400	155428095	2670	2670	2670	2670	0
110	20240909	182300	155428095	2670	2670	2670	2670	0
111	20240909	182200	155428095	2670	2670	2670	2670	0
112	20240909	182100	155428095	2670	2670	2670	2670	0
113	20240909	182000	155428095	2670	2670	2670	2670	0
114	20240909	181900	155428095	2670	2670	2670	2670	0
115	20240909	181800	155428095	2670	2670	2670	2670	0
116	20240909	181700	155428095	2670	2670	2670	2670	0
117	20240909	181600	155428095	2670	2670	2670	2670	0
118	20240909	181500	155428095	2670	2670	2670	2670	0
119	20240909	181400	155428095	2670	2670	2670	2670	0
120	20240909	181300	155428095	2670	2670	2670	2670	0
121	20240909	181200	155428095	2670	2670	2670	2670	0
122	20240909	181100	155428095	2670	2670	2670	2670	219
123	20240909	181000	155428095	2670	2670	2670	2670	0
124	20240909	180900	155428095	2670	2670	2670	2670	0
125	20240909	180800	155428095	2670	2670	2670	2670	0
126	20240909	180700	155428095	2670	2670	2670	2670	0
127	20240909	180600	155428095	2670	2670	2670	2670	0
128	20240909	180500	155428095	2670	2670	2670	2670	0
129	20240909	180400	155428095	2670	2670	2670	2670	0
130	20240909	180300	155428095	2670	2670	2670	2670	0
131	20240909	180200	155428095	2670	2670	2670	2670	0
132	20240909	180100	155428095	2670	2670	2670	2670	0
133	20240909	180000	155428095	2670	2670	2670	2670	0
134	20240909	175900	155428095	2670	2670	2670	2670	0
135	20240909	175800	155428095	2670	2670	2670	2670	0
136	20240909	175700	155428095	2670	2670	2670	2670	0
137	20240909	175600	155428095	2670	2670	2670	2670	0
138	20240909	175500	155428095	2670	2670	2670	2670	0
139	20240909	175400	155428095	2670	2670	2670	2670	0
140	20240909	175300	155428095	2670	2670	2670	2670	0
141	20240909	175200	155428095	2670	2670	2670	2670	0
142	20240909	175100	155428095	2670	2670	2670	2670	0
143	20240909	175000	155428095	2670	2670	2670	2670	0
144	20240909	174900	155428095	2670	2670	2670	2670	0
145	20240909	174800	155428095	2670	2670	2670	2670	0
146	20240909	174700	155428095	2670	2670	2670	2670	0
147	20240909	174600	155428095	2670	2670	2670	2670	0
148	20240909	174500	155428095	2670	2670	2670	2670	0
149	20240909	174400	155428095	2670	2670	2670	2670	0
150	20240909	174300	155428095	2670	2670	2670	2670	0
151	20240909	174200	155428095	2670	2670	2670	2670	0
152	20240909	174100	155428095	2670	2670	2670	2670	219
153	20240909	174000	155428095	2670	2670	2670	2670	0
154	20240909	173900	155428095	2670	2670	2670	2670	0
155	20240909	173800	155428095	2670	2670	2670	2670	0
156	20240909	173700	155428095	2670	2670	2670	2670	0
157	20240909	173600	155428095	2670	2670	2670	2670	0
158	20240909	173500	155428095	2670	2670	2670	2670	0
159	20240909	173400	155428095	2670	2670	2670	2670	0
160	20240909	173300	155428095	2670	2670	2670	2670	0
161	20240909	173200	155428095	2670	2670	2670	2670	0
162	20240909	173100	155428095	2670	2670	2670	2670	0
163	20240909	173000	155428095	2670	2670	2670	2670	0
164	20240909	172900	155428095	2670	2670	2670	2670	0
165	20240909	172800	155428095	2670	2670	2670	2670	0
166	20240909	172700	155428095	2670	2670	2670	2670	0
167	20240909	172600	155428095	2670	2670	2670	2670	0
168	20240909	172500	155428095	2670	2670	2670	2670	0
169	20240909	172400	155428095	2670	2670	2670	2670	0
170	20240909	172300	155428095	2670	2670	2670	2670	0
171	20240909	172200	155428095	2670	2670	2670	2670	0
172	20240909	172100	155428095	2670	2670	2670	2670	0
173	20240909	172000	155428095	2670	2670	2670	2670	0
174	20240909	171900	155428095	2670	2670	2670	2670	0
175	20240909	171800	155428095	2670	2670	2670	2670	0
176	20240909	171700	155428095	2670	2670	2670	2670	0
177	20240909	171600	155428095	2670	2670	2670	2670	0
178	20240909	171500	155428095	2670	2670	2670	2670	0
179	20240909	171400	155428095	2670	2670	2670	2670	0
180	20240909	171300	155428095	2670	2670	2670	2670	0
181	20240909	171200	155428095	2670	2670	2670	2670	0
182	20240909	171100	155428095	2670	2670	2670	2670	219
183	20240909	171000	155428095	2670	2670	2670	2670	0
184	20240909	170900	155428095	2670	2670	2670	2670	0
185	20240909	170800	155428095	2670	2670	2670	2670	0
186	20240909	170700	155428095	2670	2670	2670	2670	0
187	20240909	170600	155428095	2670	2670	2670	2670	0
188	20240909	170500	155428095	2670	2670	2670	2670	0
189	20240909	170400	155428095	2670	2670	2670	2670	0
190	20240909	170300	155428095	2670	2670	2670	2670	0
191	20240909	170200	155428095	2670	2670	2670	2670	0
192	20240909	170100	155428095	2670	2670	2670	2670	0
193	20240909	170000	155428095	2670	2670	2670	2670	0
194	20240909	165900	155428095	2670	2670	2670	2670	0
195	20240909	165800	155428095	2670	2670	2670	2670	0
196	20240909	165700	155428095	2670	2670	2670	2670	0
197	20240909	165600	155428095	2670	2670	2670	2670	0
198	20240909	165500	155428095	2670	2670	2670	2670	0
199	20240909	165400	155428095	2670	2670	2670	2670	0
200	20240909	165300	155428095	2670	2670	2670	2670	0
201	20240909	165200	155428095	2670	2670	2670	2670	0
202	20240909	165100	155428095	2670	2670	2670	2670	0
203	20240909	165000	155428095	2670	2670	2670	2670	0
204	20240909	164900	155428095	2670	2670	2670	2670	0
205	20240909	164800	155428095	2670	2670	2670	2670	0
206	20240909	164700	155428095	2670	2670	2670	2670	0
207	20240909	164600	155428095	2670	2670	2670	2670	0
208	20240909	164500	155428095	2670	2670	2670	2670	0
209	20240909	164400	155428095	2670	2670	2670	2670	0
210	20240909	164300	155428095	2670	2670	2670	2670	0
211	20240909	164200	155428095	2670	2670	2670	2670	0
212	20240909	164100	155428095	2670	2670	2670	2670	219
213	20240909	164000	155428095	2670	2670	2670	2670	0
214	20240909	163900	155428095	2670	2670	2670	2670	0
215	20240909	163800	155428095	2670	2670	2670	2670	0
216	20240909	163700	155428095	2670	2670	2670	2670	0
217	20240909	163600	155428095	2670	2670	2670	2670	0
218	20240909	163500	155428095	2670	2670	2670	2670	0
219	20240909	163400	155428095	2670	2670	2670	2670	0
220	20240909	163300	155428095	2670	2670	2670	2670	0
221	20240909	163200	155428095	2670	2670	2670	2670	0
222	20240909	163100	155428095	2670	2670	2670	2670	0
223	20240909	163000	155428095	2670	2670	2670	2670	0
224	20240909	162900	155428095	2670	2670	2670	2670	0
225	20240909	162800	155428095	2670	2670	2670	2670	0
226	20240909	162700	155428095	2670	2670	2670	2670	0
227	20240909	162600	155428095	2670	2670	2670	2670	0
228	20240909	162500	155428095	2670	2670	2670	2670	0
229	20240909	162400	155428095	2670	2670	2670	2670	0
230	20240909	162300	155428095	2670	2670	2670	2670	0
231	20240909	162200	155428095	2670	2670	2670	2670	0
232	20240909	162100	155428095	2670	2670	2670	2670	0
233	20240909	162000	155428095	2670	2670	2670	2670	0
234	20240909	161900	155428095	2670	2670	2670	2670	0
235	20240909	161800	155428095	2670	2670	2670	2670	0
236	20240909	161700	155428095	2670	2670	2670	2670	0
237	20240909	161600	155428095	2670	2670	2670	2670	0
238	20240909	161500	155428095	2670	2670	2670	2670	0
239	20240909	161400	155428095	2670	2670	2670	2670	0
240	20240909	161300	155428095	2670	2670	2670	2670	0
241	20240909	161200	155428095	2670	2670	2670	2670	0
242	20240909	161100	155428095	2670	2670	2670	2670	219
243	20240909	161000	155428095	2670	2670	2670	2670	0
244	20240909	160900	155428095	2670	2670	2670	2670	0
245	20240909	160800	155428095	2670	2670	2670	2670	0
246	20240909	160700	155428095	2670	2670	2670	2670	0
247	20240909	160600	155428095	2670	2670	2670	2670	0
248	20240909	160500	155428095	2670	2670	2670	2670	0
249	20240909	160400	155428095	2670	2670	2670	2670	0
250	20240909	160300	155428095	2670	2670	2670	2670	0
251	20240909	160200	155428095	2670	2670	2670	2670	0
252	20240909	160100	155428095	2670	2670	2670	2670	0
253	20240909	160000	155428095	2670	2670	2670	2670	0
254	20240909	155900	155428095	2670	2670	2670	2670	0
255	20240909	155800	155428095	2670	2670	2670	2670	0
256	20240909	155700	155428095	2670	2670	2670	2670	0
257	20240909	155600	155428095	2670	2670	2670	2670	0
258	20240909	155500	155428095	2670	2670	2670	2670	0
259	20240909	155400	155428095	2670	2670	2670	2670	0
260	20240909	155300	155428095	2670	2670	2670	2670	0
261	20240909	155200	155428095	2670	2670	2670	2670	0
262	20240909	155100	155428095	2670	2670	2670	2670	0
263	20240909	155000	155428095	2670	2670	2670	2670	0
264	20240909	154900	155428095	2670	2670	2670	2670	0
265	20240909	154800	155428095	2670	2670	2670	2670	0
266	20240909	154700	155428095	2670	2670	2670	2670	0
267	20240909	154600	155428095	2670	2670	2670	2670	0
268	20240909	154500	155428095	2670	2670	2670	2670	0
269	20240909	154400	155428095	2670	2670	2670	2670	0
270	20240909	154300	155428095	2670	2670	2670	2670	0
271	20240909	154200	155428095	2670	2670	2670	2670	0
272	20240909	154100	155428095	2670	2670	2670	2670	219
273	20240909	154000	155428095	2670	2670	2670	2670	0
274	20240909	153900	155428095	2670	2670	2670	2670	0
275	20240909	153800	155428095	2670	2670	2670	2670	0
276	20240909	153700	155428095	2670	2670	2670	2670	0
277	20240909	153600	155428095	2670	2670	2670	2670	0
278	20240909	153500	155428095	2670	2670	2670	2670	0
279	20240909	153400	155428095	2670	2670	2670	2670	0
280	20240909	153300	155428095	2670	2670	2670	2670	0
281	20240909	153200	155428095	2670	2670	2670	2670	0
282	20240909	153100	155428095	2670	2670	2670	2670	0
283	20240909	153000	155428095	2670	2670	2670	2670	219
284	20240909	152900	154843365	2670	2670	2670	2670	0
285	20240909	152800	154843365	2670	2670	2670	2670	0
286	20240909	152700	154843365	2670	2670	2670	2670	0
287	20240909	152600	154843365	2670	2670	2670	2670	0
288	20240909	152500	154843365	2670	2670	2670	2670	0
289	20240909	152400	154843365	2670	2670	2670	2670	0
290	20240909	152300	154843365	2670	2670	2670	2670	0
291	20240909	152200	154843365	2670	2670	2670	2670	0
292	20240909	152100	154843365	2670	2670	2670	2670	0
293	20240909	152000	154843365	2670	2670	2670	2670	0
294	20240909	151900	154843365	2670	2670	2670	2670	48
295	20240909	151800	154715205	2675	2675	2675	2675	120
296	20240909	151700	154394205	2680	2675	2680	2675	289
297	20240909	151600	153621125	2675	2675	2680	2675	784
298	20240909	151500	151523920	2675	2685	2685	2675	1006
299	20240909	151400	148831810	2680	2675	2685	2675	720
300	20240909	151300	146902580	2680	2675	2680	2675	77
301	20240909	151200	146696600	2680	2675	2680	2675	81
302	20240909	151100	146479915	2675	2675	2675	2675	650
303	20240909	151000	144741165	2680	2680	2680	2680	2
304	20240909	150900	144735805	2675	2675	2675	2675	366
305	20240909	150800	143756755	2680	2680	2680	2680	0
306	20240909	150700	143756755	2680	2680	2680	2680	2
307	20240909	150600	143751395	2680	2680	2685	2680	218
308	20240909	150500	143167145	2680	2680	2680	2680	180
309	20240909	150400	142684745	2680	2680	2680	2680	559
310	20240909	150300	141186625	2675	2675	2675	2675	238
311	20240909	150200	140549975	2675	2675	2675	2675	100
312	20240909	150100	140282475	2675	2675	2675	2675	265
313	20240909	150000	139573600	2675	2675	2680	2675	2369
314	20240909	145900	133226525	2675	2675	2675	2675	0
315	20240909	145800	133226525	2675	2675	2675	2675	730
316	20240909	145700	131273775	2670	2670	2670	2670	0
317	20240909	145600	131273775	2670	2670	2670	2670	0
318	20240909	145500	131273775	2670	2670	2670	2670	0
319	20240909	145400	131273775	2670	2670	2670	2670	655
320	20240909	145300	129524925	2675	2675	2675	2675	0
321	20240909	145200	129524925	2675	2675	2675	2675	0
322	20240909	145100	129524925	2675	2675	2675	2675	10
323	20240909	145000	129498175	2675	2675	2675	2675	16
324	20240909	144900	129455375	2670	2670	2670	2670	0
325	20240909	144800	129455375	2670	2670	2670	2670	0
326	20240909	144700	129455375	2670	2670	2670	2670	0
327	20240909	144600	129455375	2670	2670	2670	2670	100
328	20240909	144500	129188375	2680	2680	2680	2680	0
329	20240909	144400	129188375	2680	2680	2680	2680	38
330	20240909	144300	129086535	2680	2680	2680	2680	0
331	20240909	144200	129086535	2680	2680	2680	2680	39
332	20240909	144100	128982015	2680	2675	2680	2675	6717
333	20240909	144000	111010155	2675	2675	2675	2675	24
334	20240909	143900	110945955	2670	2670	2670	2670	0
335	20240909	143800	110945955	2670	2670	2670	2670	467
336	20240909	143700	109699065	2670	2670	2670	2670	194
337	20240909	143600	109181085	2670	2670	2670	2670	0
338	20240909	143500	109181085	2670	2670	2670	2670	262
339	20240909	143400	108481545	2670	2670	2670	2670	20
340	20240909	143300	108428145	2670	2670	2670	2670	0
341	20240909	143200	108428145	2670	2670	2670	2670	0
342	20240909	143100	108428145	2670	2670	2670	2670	0
343	20240909	143000	108428145	2670	2670	2670	2670	0
344	20240909	142900	108428145	2670	2670	2670	2670	0
345	20240909	142800	108428145	2670	2670	2670	2670	0
346	20240909	142700	108428145	2670	2670	2670	2670	0
347	20240909	142600	108428145	2670	2670	2670	2670	0
348	20240909	142500	108428145	2670	2670	2670	2670	0
349	20240909	142400	108428145	2670	2670	2670	2670	0
350	20240909	142300	108428145	2670	2670	2670	2670	0
351	20240909	142200	108428145	2670	2670	2670	2670	9
352	20240909	142100	108404115	2670	2670	2670	2670	0
353	20240909	142000	108404115	2670	2670	2670	2670	24
354	20240909	141900	108340035	2665	2665	2665	2665	0
355	20240909	141800	108340035	2665	2665	2665	2665	0
356	20240909	141700	108340035	2665	2665	2665	2665	0
357	20240909	141600	108340035	2665	2665	2665	2665	0
358	20240909	141500	108340035	2665	2665	2665	2665	30
359	20240909	141400	108260085	2665	2665	2665	2665	0
360	20240909	141300	108260085	2665	2660	2665	2660	404
361	20240909	141200	107185425	2670	2670	2670	2670	0
362	20240909	141100	107185425	2670	2670	2670	2670	0
363	20240909	141000	107185425	2670	2670	2670	2670	1
364	20240909	140900	107182755	2660	2660	2660	2660	0
365	20240909	140800	107182755	2660	2660	2660	2660	0
366	20240909	140700	107182755	2660	2660	2660	2660	2
367	20240909	140600	107177435	2675	2675	2675	2675	0
368	20240909	140500	107177435	2675	2675	2675	2675	0
369	20240909	140400	107177435	2675	2675	2675	2675	10
370	20240909	140300	107150685	2675	2675	2675	2675	0
371	20240909	140200	107150685	2675	2675	2675	2675	0
372	20240909	140100	107150685	2675	2675	2675	2675	0
373	20240909	140000	107150685	2675	2675	2675	2675	25
374	20240909	135900	107083810	2675	2675	2675	2675	0
375	20240909	135800	107083810	2675	2675	2675	2675	0
376	20240909	135700	107083810	2675	2675	2675	2675	0
377	20240909	135600	107083810	2675	2675	2675	2675	0
378	20240909	135500	107083810	2675	2675	2675	2675	0
379	20240909	135400	107083810	2675	2675	2675	2675	0
380	20240909	135300	107083810	2675	2675	2675	2675	0
381	20240909	135200	107083810	2675	2675	2675	2675	0
382	20240909	135100	107083810	2675	2675	2675	2675	0
383	20240909	135000	107083810	2675	2675	2675	2675	0
384	20240909	134900	107083810	2675	2675	2675	2675	0
385	20240909	134800	107083810	2675	2675	2675	2675	1878
386	20240909	134700	102060160	2675	2675	2675	2675	125
387	20240909	134600	101725785	2675	2675	2675	2675	897
388	20240909	134500	99326310	2680	2680	2680	2680	0
389	20240909	134400	99326310	2680	2680	2680	2680	0
390	20240909	134300	99326310	2680	2680	2680	2680	0
391	20240909	134200	99326310	2680	2680	2680	2680	0
392	20240909	134100	99326310	2680	2680	2680	2680	0
393	20240909	134000	99326310	2680	2680	2680	2680	25
394	20240909	133900	99259310	2675	2675	2675	2675	0
395	20240909	133800	99259310	2675	2675	2675	2675	63
396	20240909	133700	99090785	2675	2675	2675	2675	500
397	20240909	133600	97753285	2675	2675	2675	2675	0
398	20240909	133500	97753285	2675	2675	2675	2675	0
399	20240909	133400	97753285	2675	2675	2675	2675	0
400	20240909	133300	97753285	2675	2675	2675	2675	239
401	20240909	133200	97113960	2675	2675	2675	2675	612
402	20240909	133100	95476860	2675	2670	2675	2670	286
403	20240909	133000	94711840	2670	2660	2670	2660	1259
404	20240909	132900	91353225	2660	2660	2660	2660	129
405	20240909	132800	91010085	2660	2660	2660	2660	374
406	20240909	132700	90015245	2660	2660	2660	2660	200
407	20240909	132600	89483245	2660	2655	2660	2655	1294
408	20240909	132500	86041325	2655	2655	2655	2655	0
409	20240909	132400	86041325	2655	2655	2655	2655	0
410	20240909	132300	86041325	2655	2655	2655	2655	202
411	20240909	132200	85505015	2650	2650	2650	2650	1
412	20240909	132100	85502365	2650	2650	2650	2650	2
413	20240909	132000	85497065	2650	2650	2650	2650	6
414	20240909	131900	85481165	2650	2650	2650	2650	0
415	20240909	131800	85481165	2650	2650	2650	2650	0
416	20240909	131700	85481165	2650	2650	2650	2650	0
417	20240909	131600	85481165	2650	2650	2650	2650	0
418	20240909	131500	85481165	2650	2650	2650	2650	0
419	20240909	131400	85481165	2650	2650	2650	2650	0
420	20240909	131300	85481165	2650	2650	2650	2650	15
421	20240909	131200	85441415	2650	2650	2650	2650	0
422	20240909	131100	85441415	2650	2650	2650	2650	0
423	20240909	131000	85441415	2650	2650	2650	2650	0
424	20240909	130900	85441415	2650	2650	2650	2650	0
425	20240909	130800	85441415	2650	2650	2650	2650	0
426	20240909	130700	85441415	2650	2650	2650	2650	0
427	20240909	130600	85441415	2650	2650	2650	2650	0
428	20240909	130500	85441415	2650	2650	2650	2650	0
429	20240909	130400	85441415	2650	2650	2650	2650	0
430	20240909	130300	85441415	2650	2650	2650	2650	6
431	20240909	130200	85425515	2650	2650	2650	2650	0
432	20240909	130100	85425515	2650	2650	2650	2650	10
433	20240909	130000	85399015	2650	2650	2650	2650	9
434	20240909	125900	85375165	2640	2640	2640	2640	0
435	20240909	125800	85375165	2640	2640	2640	2640	0
436	20240909	125700	85375165	2640	2640	2640	2640	0
437	20240909	125600	85375165	2640	2640	2640	2640	0
438	20240909	125500	85375165	2640	2640	2640	2640	0
439	20240909	125400	85375165	2640	2640	2640	2640	0
440	20240909	125300	85375165	2640	2640	2640	2640	0
441	20240909	125200	85375165	2640	2640	2640	2640	0
442	20240909	125100	85375165	2640	2640	2640	2640	0
443	20240909	125000	85375165	2640	2640	2640	2640	0
444	20240909	124900	85375165	2640	2640	2640	2640	105
445	20240909	124800	85097965	2640	2645	2645	2640	530
446	20240909	124700	83698755	2650	2650	2650	2650	2
447	20240909	124600	83693455	2650	2650	2650	2650	377
448	20240909	124500	82694405	2650	2650	2650	2650	0
449	20240909	124400	82694405	2650	2650	2650	2650	0
450	20240909	124300	82694405	2650	2650	2650	2650	0
451	20240909	124200	82694405	2650	2650	2650	2650	0
452	20240909	124100	82694405	2650	2650	2650	2650	0
453	20240909	124000	82694405	2650	2650	2650	2650	32
454	20240909	123900	82609605	2650	2650	2650	2650	0
455	20240909	123800	82609605	2650	2650	2650	2650	0
456	20240909	123700	82609605	2650	2650	2650	2650	0
457	20240909	123600	82609605	2650	2650	2650	2650	0
458	20240909	123500	82609605	2650	2650	2650	2650	0
459	20240909	123400	82609605	2650	2650	2650	2650	0
460	20240909	123300	82609605	2650	2650	2650	2650	0
461	20240909	123200	82609605	2650	2650	2650	2650	0
462	20240909	123100	82609605	2650	2650	2650	2650	0
463	20240909	123000	82609605	2650	2650	2650	2650	0
464	20240909	122900	82609605	2650	2650	2650	2650	164
465	20240909	122800	82175005	2650	2650	2650	2650	0
466	20240909	122700	82175005	2650	2650	2655	2650	125
467	20240909	122600	81843255	2650	2650	2650	2650	0
468	20240909	122500	81843255	2650	2650	2650	2650	0
469	20240909	122400	81843255	2650	2650	2650	2650	26
470	20240909	122300	81774355	2650	2650	2650	2650	1
471	20240909	122200	81771705	2655	2655	2655	2655	228
472	20240909	122100	81166365	2650	2650	2650	2650	0
473	20240909	122000	81166365	2650	2650	2650	2650	9
474	20240909	121900	81142515	2650	2650	2650	2650	0
475	20240909	121800	81142515	2650	2650	2650	2650	0
476	20240909	121700	81142515	2650	2650	2650	2650	0
477	20240909	121600	81142515	2650	2650	2650	2650	0
478	20240909	121500	81142515	2650	2650	2650	2650	0
479	20240909	121400	81142515	2650	2650	2650	2650	0
480	20240909	121300	81142515	2650	2650	2650	2650	0
481	20240909	121200	81142515	2650	2650	2650	2650	0
482	20240909	121100	81142515	2650	2650	2650	2650	0
483	20240909	121000	81142515	2650	2650	2650	2650	0
484	20240909	120900	81142515	2650	2650	2650	2650	0
485	20240909	120800	81142515	2650	2650	2650	2650	1
486	20240909	120700	81139865	2660	2660	2660	2660	0
487	20240909	120600	81139865	2660	2660	2660	2660	0
488	20240909	120500	81139865	2660	2660	2660	2660	0
489	20240909	120400	81139865	2660	2660	2660	2660	0
490	20240909	120300	81139865	2660	2660	2660	2660	20
491	20240909	120200	81086665	2660	2655	2660	2655	264
492	20240909	120100	80385170	2655	2655	2655	2655	0
493	20240909	120000	80385170	2655	2655	2655	2655	25
494	20240909	115900	80318795	2655	2655	2655	2655	0
495	20240909	115800	80318795	2655	2655	2655	2655	0
496	20240909	115700	80318795	2655	2655	2655	2655	0
497	20240909	115600	80318795	2655	2655	2655	2655	0
498	20240909	115500	80318795	2655	2640	2655	2640	2
499	20240909	115400	80313500	2660	2660	2660	2660	0
500	20240909	115300	80313500	2660	2660	2660	2660	0
501	20240909	115200	80313500	2660	2660	2660	2660	0
502	20240909	115100	80313500	2660	2660	2660	2660	0
503	20240909	115000	80313500	2660	2660	2660	2660	0
504	20240909	114900	80313500	2660	2660	2660	2660	0
505	20240909	114800	80313500	2660	2660	2660	2660	0
506	20240909	114700	80313500	2660	2660	2660	2660	0
507	20240909	114600	80313500	2660	2660	2660	2660	0
508	20240909	114500	80313500	2660	2655	2660	2655	500
509	20240909	114400	78983510	2660	2655	2660	2655	500
510	20240909	114300	77654260	2650	2645	2650	2645	669
511	20240909	114200	75884255	2655	2655	2655	2655	0
512	20240909	114100	75884255	2655	2655	2655	2655	0
513	20240909	114000	75884255	2655	2655	2655	2655	25
514	20240909	113900	75817880	2645	2645	2645	2645	132
515	20240909	113800	75468740	2645	2645	2645	2645	0
516	20240909	113700	75468740	2645	2645	2645	2645	0
517	20240909	113600	75468740	2645	2645	2645	2645	0
518	20240909	113500	75468740	2645	2645	2645	2645	0
519	20240909	113400	75468740	2645	2645	2645	2645	0
520	20240909	113300	75468740	2645	2645	2645	2645	0
521	20240909	113200	75468740	2645	2645	2645	2645	0
522	20240909	113100	75468740	2645	2645	2645	2645	468
523	20240909	113000	74230880	2665	2665	2665	2665	0
524	20240909	112900	74230880	2665	2665	2665	2665	0
525	20240909	112800	74230880	2665	2645	2665	2645	3002
526	20240909	112700	66263835	2640	2640	2640	2640	143
527	20240909	112600	65886315	2640	2640	2640	2640	0
528	20240909	112500	65886315	2640	2640	2640	2640	292
529	20240909	112400	65115435	2640	2640	2640	2640	13
530	20240909	112300	65081115	2640	2640	2640	2640	0
531	20240909	112200	65081115	2640	2640	2640	2640	0
532	20240909	112100	65081115	2640	2640	2640	2640	0
533	20240909	112000	65081115	2640	2640	2640	2640	25
534	20240909	111900	65015115	2640	2640	2640	2640	15
535	20240909	111800	64975515	2640	2640	2640	2640	2
536	20240909	111700	64970235	2640	2640	2640	2640	0
537	20240909	111600	64970235	2640	2640	2640	2640	1
538	20240909	111500	64967595	2640	2640	2640	2640	0
539	20240909	111400	64967595	2640	2640	2640	2640	0
540	20240909	111300	64967595	2640	2640	2640	2640	0
541	20240909	111200	64967595	2640	2640	2640	2640	0
542	20240909	111100	64967595	2640	2640	2640	2640	0
543	20240909	111000	64967595	2640	2640	2640	2640	0
544	20240909	110900	64967595	2640	2640	2640	2640	0
545	20240909	110800	64967595	2640	2640	2640	2640	0
546	20240909	110700	64967595	2640	2640	2640	2640	0
547	20240909	110600	64967595	2640	2640	2640	2640	0
548	20240909	110500	64967595	2640	2640	2640	2640	0
549	20240909	110400	64967595	2640	2640	2640	2640	0
550	20240909	110300	64967595	2640	2640	2640	2640	0
551	20240909	110200	64967595	2640	2640	2640	2640	0
552	20240909	110100	64967595	2640	2635	2640	2635	9
553	20240909	110000	64943840	2640	2640	2640	2640	138
554	20240909	105900	64579520	2620	2620	2620	2620	0
555	20240909	105800	64579520	2620	2620	2620	2620	0
556	20240909	105700	64579520	2620	2620	2620	2620	0
557	20240909	105600	64579520	2620	2620	2620	2620	220
558	20240909	105500	64003120	2650	2640	2650	2640	2002
559	20240909	105400	58711615	2635	2610	2635	2610	2000
560	20240909	105300	53464150	2600	2600	2600	2600	0
561	20240909	105200	53464150	2600	2600	2600	2600	0
562	20240909	105100	53464150	2600	2600	2600	2600	0
563	20240909	105000	53464150	2600	2600	2600	2600	0
564	20240909	104900	53464150	2600	2600	2600	2600	0
565	20240909	104800	53464150	2600	2600	2600	2600	0
566	20240909	104700	53464150	2600	2600	2600	2600	280
567	20240909	104600	52736150	2600	2600	2600	2600	0
568	20240909	104500	52736150	2600	2600	2600	2600	0
569	20240909	104400	52736150	2600	2600	2600	2600	5
570	20240909	104300	52723150	2600	2600	2600	2600	0
571	20240909	104200	52723150	2600	2600	2600	2600	715
572	20240909	104100	50864150	2605	2605	2605	2605	346
573	20240909	104000	49962820	2610	2615	2615	2610	388
574	20240909	103900	48950015	2615	2615	2615	2615	0
575	20240909	103800	48950015	2615	2615	2615	2615	0
576	20240909	103700	48950015	2615	2615	2615	2615	0
577	20240909	103600	48950015	2615	2615	2615	2615	1
578	20240909	103500	48947400	2610	2610	2610	2610	0
579	20240909	103400	48947400	2610	2610	2610	2610	0
580	20240909	103300	48947400	2610	2610	2610	2610	0
581	20240909	103200	48947400	2610	2610	2610	2610	132
582	20240909	103100	48602880	2610	2610	2610	2610	0
583	20240909	103000	48602880	2610	2610	2610	2610	400
584	20240909	102900	47558880	2610	2610	2610	2610	100
585	20240909	102800	47297880	2610	2610	2610	2610	0
586	20240909	102700	47297880	2610	2610	2610	2610	0
587	20240909	102600	47297880	2610	2610	2610	2610	0
588	20240909	102500	47297880	2610	2610	2610	2610	226
589	20240909	102400	46708020	2610	2610	2610	2610	0
590	20240909	102300	46708020	2610	2610	2610	2610	0
591	20240909	102200	46708020	2610	2610	2610	2610	0
592	20240909	102100	46708020	2610	2610	2610	2610	190
593	20240909	102000	46212120	2605	2610	2610	2605	33
594	20240909	101900	46126030	2605	2605	2605	2605	0
595	20240909	101800	46126030	2605	2605	2605	2605	0
596	20240909	101700	46126030	2605	2605	2605	2605	0
597	20240909	101600	46126030	2605	2605	2605	2605	106
598	20240909	101500	45849900	2605	2605	2605	2605	0
599	20240909	101400	45849900	2605	2605	2605	2605	0
600	20240909	101300	45849900	2605	2605	2605	2605	0
601	20240909	101200	45849900	2605	2605	2605	2605	0
602	20240909	101100	45849900	2605	2605	2605	2605	0
603	20240909	101000	45849900	2605	2605	2605	2605	832
604	20240909	100900	43682540	2605	2605	2605	2605	0
605	20240909	100800	43682540	2605	2605	2605	2605	5
606	20240909	100700	43669515	2605	2600	2605	2600	223
607	20240909	100600	43089710	2605	2605	2605	2605	0
608	20240909	100500	43089710	2605	2605	2605	2605	0
609	20240909	100400	43089710	2605	2610	2610	2605	75
610	20240909	100300	42894240	2610	2610	2610	2610	482
611	20240909	100200	41636220	2610	2610	2610	2610	45
612	20240909	100100	41518770	2610	2610	2610	2610	621
613	20240909	100000	39897960	2610	2610	2610	2610	25
614	20240909	095900	39832710	2610	2610	2610	2610	0
615	20240909	095800	39832710	2610	2610	2610	2610	0
616	20240909	095700	39832710	2610	2610	2610	2610	0
617	20240909	095600	39832710	2610	2610	2610	2610	0
618	20240909	095500	39832710	2610	2610	2610	2610	0
619	20240909	095400	39832710	2610	2610	2610	2610	0
620	20240909	095300	39832710	2610	2610	2610	2610	0
621	20240909	095200	39832710	2610	2610	2610	2610	0
622	20240909	095100	39832710	2610	2610	2610	2610	0
623	20240909	095000	39832710	2610	2610	2610	2610	0
624	20240909	094900	39832710	2610	2610	2610	2610	0
625	20240909	094800	39832710	2610	2610	2610	2610	0
626	20240909	094700	39832710	2610	2610	2610	2610	0
627	20240909	094600	39832710	2610	2610	2610	2610	0
628	20240909	094500	39832710	2610	2610	2610	2610	0
629	20240909	094400	39832710	2610	2610	2610	2610	5
630	20240909	094300	39819660	2610	2610	2610	2610	1
631	20240909	094200	39817050	2610	2610	2610	2610	3
632	20240909	094100	39809220	2610	2610	2610	2610	1
633	20240909	094000	39806610	2610	2610	2610	2610	25
634	20240909	093900	39741360	2605	2605	2605	2605	0
635	20240909	093800	39741360	2605	2605	2605	2605	0
636	20240909	093700	39741360	2605	2605	2605	2605	0
637	20240909	093600	39741360	2605	2605	2605	2605	0
638	20240909	093500	39741360	2605	2605	2605	2605	0
639	20240909	093400	39741360	2605	2605	2605	2605	48
640	20240909	093300	39616320	2610	2610	2610	2610	0
641	20240909	093200	39616320	2610	2610	2610	2610	0
642	20240909	093100	39616320	2610	2610	2610	2610	0
643	20240909	093000	39616320	2610	2610	2610	2610	88
644	20240909	092900	39386640	2620	2620	2620	2620	0
645	20240909	092800	39386640	2620	2610	2620	2610	884
646	20240909	092700	37075480	2605	2605	2605	2605	0
647	20240909	092600	37075480	2605	2600	2605	2600	187
648	20240909	092500	36588380	2600	2600	2600	2600	0
649	20240909	092400	36588380	2600	2600	2600	2600	0
650	20240909	092300	36588380	2600	2600	2600	2600	793
651	20240909	092200	34526580	2610	2610	2610	2610	0
652	20240909	092100	34526580	2610	2610	2610	2610	0
653	20240909	092000	34526580	2610	2610	2610	2610	25
654	20240909	091900	34461330	2610	2610	2610	2610	700
655	20240909	091800	32634330	2610	2615	2615	2610	255
656	20240909	091700	31967780	2615	2615	2615	2615	106
657	20240909	091600	31690590	2605	2605	2605	2605	10
658	20240909	091500	31664540	2600	2600	2600	2600	0
659	20240909	091400	31664540	2600	2600	2600	2600	80
660	20240909	091300	31456540	2590	2590	2590	2590	0
661	20240909	091200	31456540	2590	2600	2600	2590	1052
662	20240909	091100	28726600	2600	2600	2600	2600	10
663	20240909	091000	28700600	2595	2605	2610	2595	2200
664	20240909	090900	22967100	2600	2600	2600	2600	339
665	20240909	090800	22085700	2590	2590	2590	2590	0
666	20240909	090700	22085700	2590	2590	2590	2590	765
667	20240909	090600	20104350	2590	2600	2600	2590	664
668	20240909	090500	18383090	2610	2600	2610	2595	1315
669	20240909	090400	14968315	2605	2605	2605	2605	500
670	20240909	090300	13665815	2610	2620	2620	2610	148
671	20240909	090200	13279505	2625	2625	2625	2625	1611
672	20240909	090100	9050630	2625	2620	2625	2620	1500
673	20240909	090000	5120620	2620	2610	2620	2610	1960